Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
7-10 Year Treasury Bond Ishares ETF
(NY:
IEF
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
93.08
93.51
93.08
93.42
2,037,579
+0.11(+0.12%)
May 27, 2016
93.52
93.31
93.31
93.31
2,343,681
-0.18(-0.19%)
May 26, 2016
93.35
93.56
93.29
93.49
1,172,597
+0.29(+0.31%)
May 25, 2016
93.21
93.33
93.16
93.20
1,045,803
-0.04(-0.05%)
May 24, 2016
93.23
93.33
93.10
93.24
1,133,777
-0.15(-0.16%)
May 23, 2016
93.41
93.48
93.29
93.39
1,048,077
+0.06(+0.06%)
May 20, 2016
93.29
93.43
93.21
93.33
1,244,391
+0.06(+0.06%)
May 19, 2016
93.28
93.42
93.23
93.27
1,579,894
+0.09(+0.10%)
May 18, 2016
93.73
93.75
93.07
93.18
3,460,996
-0.76(-0.81%)
May 17, 2016
94.00
94.13
93.93
93.94
1,361,059
-0.13(-0.14%)
May 16, 2016
94.18
94.18
94.03
94.07
2,006,359
-0.34(-0.36%)
May 13, 2016
94.11
94.43
94.07
94.41
5,881,635
+0.36(+0.38%)
May 12, 2016
94.02
94.16
93.96
94.05
1,481,744
-0.26(-0.27%)
May 11, 2016
94.12
94.41
94.07
94.30
1,887,386
+0.14(+0.15%)
May 10, 2016
94.13
94.20
94.06
94.16
1,769,980
-0.02(-0.02%)
May 09, 2016
94.12
94.19
94.04
94.18
1,714,757
+0.18(+0.19%)
May 06, 2016
94.15
94.19
93.90
94.00
1,968,228
-0.22(-0.23%)
May 05, 2016
93.93
94.22
93.77
94.22
1,477,037
+0.26(+0.27%)
May 04, 2016
93.81
93.98
93.65
93.96
1,382,385
+0.17(+0.18%)
May 03, 2016
93.77
93.87
93.72
93.79
2,738,277
+0.55(+0.59%)
May 02, 2016
93.36
93.47
93.23
93.24
2,615,605
-0.27(-0.29%)
Apr 29, 2016
93.36
93.60
93.27
93.51
3,362,544
-0.03(-0.04%)
Apr 28, 2016
93.24
93.57
93.19
93.55
3,302,312
+0.32(+0.35%)
Apr 27, 2016
92.96
93.31
92.82
93.22
2,039,794
+0.51(+0.55%)
Apr 26, 2016
92.87
92.87
92.66
92.71
1,325,874
-0.20(-0.21%)
Apr 25, 2016
92.97
93.09
92.90
92.91
1,665,969
-0.10(-0.11%)
Apr 22, 2016
93.11
93.16
92.95
93.01
1,120,000
-0.10(-0.11%)
Apr 21, 2016
93.06
93.22
93.00
93.11
1,925,198
-0.15(-0.16%)
Apr 20, 2016
93.75
93.89
93.24
93.27
2,281,870
-0.48(-0.51%)
Apr 19, 2016
93.77
93.84
93.62
93.74
1,434,658
-0.15(-0.16%)
Apr 18, 2016
93.92
93.92
93.75
93.89
1,526,624
-0.09(-0.10%)
Apr 15, 2016
93.81
94.07
93.78
93.99
1,950,062
+0.28(+0.30%)
Apr 14, 2016
93.74
93.87
93.63
93.71
1,651,480
-0.22(-0.24%)
Apr 13, 2016
93.72
93.98
93.70
93.93
1,724,996
+0.07(+0.07%)
Apr 12, 2016
93.97
94.07
93.79
93.86
1,603,605
-0.37(-0.40%)
Apr 11, 2016
94.02
94.29
94.00
94.23
1,034,650
-0.02(-0.02%)
Apr 08, 2016
94.20
94.27
94.09
94.25
1,540,708
-0.14(-0.15%)
Apr 07, 2016
94.17
94.44
94.14
94.40
2,434,727
+0.48(+0.52%)
Apr 06, 2016
94.00
94.07
93.79
93.91
1,936,237
-0.20(-0.22%)
Apr 05, 2016
94.09
94.15
93.98
94.12
2,295,622
+0.37(+0.40%)
Apr 04, 2016
93.72
93.80
93.61
93.74
3,570,875
+0.11(+0.12%)
Apr 01, 2016
93.66
93.78
93.44
93.63
6,456,917
-0.03(-0.03%)
Mar 31, 2016
93.43
93.74
93.30
93.66
4,428,787
+0.34(+0.36%)
Mar 30, 2016
93.23
93.39
93.04
93.32
3,309,128
-0.13(-0.14%)
Mar 29, 2016
93.03
93.45
92.97
93.45
3,511,944
+0.63(+0.68%)
Mar 28, 2016
92.78
92.96
92.72
92.82
1,521,430
+0.14(+0.15%)
Mar 24, 2016
92.93
92.68
92.68
92.68
1,823,968
-0.09(-0.10%)
Mar 23, 2016
92.45
92.86
92.45
92.77
1,655,736
+0.42(+0.46%)
Mar 22, 2016
92.76
92.77
92.32
92.35
1,693,741
-0.20(-0.21%)
Mar 21, 2016
92.61
92.67
92.51
92.55
2,032,308
-0.26(-0.28%)
Mar 18, 2016
92.77
92.92
92.70
92.81
2,868,392
+0.16(+0.17%)
Mar 17, 2016
92.65
92.75
92.58
92.65
3,234,580
+0.10(+0.11%)
Mar 16, 2016
91.93
94.18
91.84
92.55
2,418,117
+0.48(+0.53%)
Mar 15, 2016
92.27
92.35
92.04
92.06
3,488,151
-0.02(-0.02%)
Mar 14, 2016
92.13
92.26
92.04
92.08
3,136,400
+0.07(+0.07%)
Mar 11, 2016
92.29
92.29
91.93
92.01
2,103,074
-0.26(-0.29%)
Mar 10, 2016
92.61
92.72
92.13
92.27
3,297,161
-0.33(-0.36%)
Mar 09, 2016
92.68
92.79
92.50
92.61
1,811,907
-0.36(-0.39%)
Mar 08, 2016
92.98
93.16
92.91
92.97
2,059,011
+0.53(+0.58%)
Mar 07, 2016
92.48
92.50
92.36
92.44
2,767,909
-0.19(-0.20%)
Mar 04, 2016
92.75
92.89
92.46
92.62
2,098,522
-0.31(-0.34%)
Mar 03, 2016
92.81
93.05
92.73
92.94
2,465,787
+0.11(+0.12%)
Mar 02, 2016
92.75
92.86
92.65
92.83
3,547,546
-0.16(-0.17%)
Mar 01, 2016
93.83
93.83
92.94
92.99
6,952,352
-0.73(-0.78%)
Feb 29, 2016
93.58
93.77
93.52
93.72
4,555,940
+0.15(+0.16%)
Feb 26, 2016
93.53
93.66
93.43
93.57
3,489,787
-0.46(-0.49%)
Feb 25, 2016
94.02
94.22
93.83
94.02
2,340,235
+0.28(+0.30%)
Feb 24, 2016
94.10
94.41
93.65
93.74
3,477,941
+0.00(+0.00%)
Feb 23, 2016
93.31
93.83
93.27
93.74
2,663,709
+0.19(+0.20%)
Feb 22, 2016
93.56
93.63
93.49
93.56
1,194,213
-0.09(-0.10%)
Feb 19, 2016
93.57
93.77
93.48
93.65
1,580,938
+0.00(+0.00%)
Feb 18, 2016
93.13
93.69
93.13
93.65
3,687,813
+0.43(+0.46%)
Feb 17, 2016
93.25
93.27
92.96
93.22
5,729,649
-0.23(-0.24%)
Feb 16, 2016
93.56
93.58
93.33
93.45
3,323,318
-0.28(-0.30%)
Feb 12, 2016
94.03
93.73
93.73
93.73
3,844,618
-0.72(-0.76%)
Feb 11, 2016
94.71
94.94
94.34
94.45
4,416,032
+0.43(+0.46%)
Feb 10, 2016
93.72
94.05
93.50
94.02
2,391,694
+0.28(+0.30%)
Feb 09, 2016
94.02
94.02
93.71
93.74
3,161,414
+0.02(+0.02%)
Feb 08, 2016
93.35
93.79
93.30
93.72
3,332,731
+0.70(+0.75%)
Feb 05, 2016
92.73
93.08
92.65
93.02
1,699,179
+0.12(+0.13%)
Feb 04, 2016
92.80
92.94
92.64
92.91
2,868,248
+0.22(+0.24%)
Feb 03, 2016
92.70
93.30
92.66
92.69
14,328,738
-0.10(-0.11%)
Feb 02, 2016
92.57
92.85
92.57
92.79
4,886,298
+0.65(+0.71%)
Feb 01, 2016
92.23
92.35
92.02
92.13
8,037,948
-0.21(-0.23%)
Jan 29, 2016
92.18
92.41
92.07
92.35
4,496,315
+0.49(+0.53%)
Jan 28, 2016
91.60
91.91
91.56
91.86
2,626,420
+0.12(+0.13%)
Jan 27, 2016
91.60
91.76
91.28
91.74
2,129,497
+0.07(+0.07%)
Jan 26, 2016
91.60
91.77
91.52
91.67
1,521,835
+0.07(+0.07%)
Jan 25, 2016
91.50
91.61
91.41
91.60
1,407,060
+0.30(+0.33%)
Jan 22, 2016
91.20
91.37
91.09
91.30
2,051,098
-0.20(-0.22%)
Jan 21, 2016
91.85
91.94
91.44
91.50
2,818,768
-0.23(-0.25%)
Jan 20, 2016
91.72
92.07
91.66
91.73
5,847,295
+0.45(+0.49%)
Jan 19, 2016
91.25
91.48
91.17
91.28
5,785,279
-0.12(-0.13%)
Jan 15, 2016
91.55
91.40
91.40
91.40
5,121,081
+0.42(+0.47%)
Jan 14, 2016
91.07
91.24
90.76
90.98
3,068,741
-0.19(-0.20%)
Jan 13, 2016
90.75
91.29
90.67
91.16
3,147,660
+0.36(+0.39%)
Jan 12, 2016
90.37
91.01
90.31
90.81
10,589,388
+0.41(+0.45%)
Jan 11, 2016
90.37
90.60
90.31
90.40
5,690,303
-0.29(-0.32%)
Jan 08, 2016
90.37
90.73
90.30
90.69
2,107,084
+0.23(+0.25%)
Jan 07, 2016
90.38
90.46
90.07
90.46
3,669,766
+0.19(+0.22%)
Jan 06, 2016
90.10
90.28
90.03
90.26
2,252,142
+0.54(+0.60%)
Jan 05, 2016
89.69
89.88
89.57
89.72
2,508,128
-0.03(-0.03%)
Jan 04, 2016
89.79
90.05
89.71
89.75
7,306,182
+0.38(+0.43%)
Dec 31, 2015
89.41
89.37
89.37
89.37
2,251,985
+0.10(+0.11%)
Dec 30, 2015
89.16
89.37
89.11
89.27
1,604,600
+0.03(+0.04%)
Dec 29, 2015
89.61
89.61
89.16
89.23
2,070,587
-0.47(-0.53%)
Dec 28, 2015
89.66
89.85
89.61
89.71
2,597,348
+0.02(+0.02%)
Dec 24, 2015
89.60
89.69
89.69
89.69
772,953
+0.17(+0.19%)
Dec 23, 2015
89.49
89.57
89.41
89.52
1,634,019
-0.21(-0.23%)
Dec 22, 2015
89.83
89.88
89.64
89.73
1,670,610
-0.25(-0.28%)
Dec 21, 2015
89.91
90.09
89.91
89.98
1,897,135
+0.04(+0.05%)
Dec 18, 2015
89.83
90.03
89.75
89.94
5,202,896
+0.32(+0.36%)
Dec 17, 2015
89.37
89.67
89.37
89.62
1,423,114
+0.37(+0.42%)
Dec 16, 2015
89.31
89.56
89.07
89.25
2,262,480
-0.24(-0.26%)
Dec 15, 2015
89.37
89.57
89.34
89.48
1,882,731
-0.23(-0.25%)
Dec 14, 2015
90.00
90.11
89.72
89.71
2,603,781
-0.67(-0.74%)
Dec 11, 2015
90.09
90.50
90.07
90.38
3,968,008
+0.72(+0.80%)
Dec 10, 2015
89.89
89.90
89.65
89.66
1,828,562
-0.19(-0.22%)
Dec 09, 2015
89.67
89.96
89.47
89.85
4,391,531
+0.14(+0.15%)
Dec 08, 2015
89.89
89.89
89.62
89.72
1,798,606
+0.05(+0.06%)
Dec 07, 2015
89.43
89.87
89.41
89.67
2,312,320
+0.29(+0.32%)
Dec 04, 2015
89.23
89.47
89.15
89.38
2,641,788
+0.33(+0.37%)
Dec 03, 2015
89.60
89.61
88.87
89.05
3,254,810
-0.95(-1.05%)
Dec 02, 2015
90.05
90.11
89.88
90.00
1,868,610
-0.25(-0.28%)
Dec 01, 2015
89.78
90.26
89.78
90.25
3,320,229
+0.48(+0.53%)
Nov 30, 2015
89.73
89.79
89.72
89.77
2,686,761
+0.03(+0.04%)
Nov 27, 2015
89.73
89.81
89.72
89.74
900,310
+0.09(+0.10%)
Nov 25, 2015
89.65
89.65
89.65
89.65
891,736
+0.05(+0.06%)
Nov 24, 2015
89.56
89.71
89.53
89.60
1,297,214
+0.08(+0.09%)
Nov 23, 2015
89.34
89.59
89.31
89.51
1,632,080
+0.12(+0.13%)
Nov 20, 2015
89.56
89.63
89.39
89.39
1,526,423
-0.12(-0.13%)
Nov 19, 2015
89.54
89.60
89.46
89.51
2,331,514
+0.19(+0.22%)
Nov 18, 2015
89.26
89.41
89.17
89.32
1,115,858
-0.04(-0.05%)
Nov 17, 2015
89.12
89.49
89.05
89.36
1,398,573
-0.03(-0.03%)
Nov 16, 2015
89.43
89.51
89.29
89.39
1,674,428
+0.12(+0.13%)
Nov 13, 2015
89.12
89.29
89.12
89.27
3,158,910
+0.34(+0.38%)
Nov 12, 2015
88.89
89.08
88.89
88.93
2,843,413
+0.05(+0.06%)
Nov 11, 2015
88.84
88.92
88.80
88.88
1,941,462
-0.04(-0.05%)
Nov 10, 2015
88.90
89.08
88.80
88.92
1,739,772
+0.17(+0.19%)
Nov 09, 2015
88.63
88.89
88.61
88.75
3,820,884
-0.15(-0.17%)
Nov 06, 2015
88.96
89.03
88.79
88.91
3,518,352
-0.61(-0.68%)
Nov 05, 2015
89.57
89.60
89.39
89.51
1,842,456
-0.06(-0.07%)
Nov 04, 2015
89.69
89.83
89.49
89.57
2,291,178
-0.09(-0.10%)
Nov 03, 2015
89.83
89.88
89.62
89.67
2,301,339
-0.24(-0.26%)
Nov 02, 2015
89.97
90.03
89.87
89.90
6,297,461
-0.26(-0.29%)
Oct 30, 2015
90.05
90.21
90.02
90.16
4,065,187
+0.18(+0.20%)
Oct 29, 2015
90.32
90.33
89.97
89.98
2,103,804
-0.56(-0.61%)
Oct 28, 2015
90.97
90.99
90.42
90.54
2,443,125
-0.47(-0.52%)
Oct 27, 2015
90.99
91.15
90.94
91.01
1,629,918
+0.23(+0.25%)
Oct 26, 2015
90.70
90.82
90.67
90.78
3,717,060
+0.24(+0.26%)
Oct 23, 2015
90.67
90.67
90.52
90.55
2,409,141
-0.51(-0.56%)
Oct 22, 2015
91.01
91.15
90.86
91.06
2,862,269
+0.09(+0.10%)
Oct 21, 2015
90.83
91.03
90.83
90.97
7,806,260
+0.31(+0.34%)
Oct 20, 2015
90.71
90.75
90.61
90.66
1,346,616
-0.31(-0.34%)
Oct 19, 2015
91.01
91.03
90.78
90.97
2,070,668
-0.04(-0.05%)
Oct 16, 2015
91.18
91.18
90.96
91.01
2,104,514
-0.08(-0.08%)
Oct 15, 2015
91.25
91.27
91.03
91.09
1,276,609
-0.31(-0.34%)
Oct 14, 2015
91.22
91.42
91.04
91.40
1,613,797
+0.50(+0.55%)
Oct 13, 2015
90.88
90.94
90.67
90.90
2,195,620
+0.08(+0.09%)
Oct 12, 2015
90.69
90.83
90.62
90.82
1,586,164
+0.30(+0.34%)
Oct 09, 2015
90.42
90.59
90.38
90.51
1,269,394
+0.05(+0.06%)
Oct 08, 2015
90.73
90.81
90.38
90.46
2,583,802
-0.24(-0.26%)
Oct 07, 2015
90.71
90.83
90.58
90.70
2,775,183
-0.23(-0.25%)
Oct 06, 2015
90.67
90.97
90.64
90.93
2,497,455
+0.19(+0.20%)
Oct 05, 2015
91.05
91.05
90.71
90.74
3,602,367
-0.51(-0.55%)
Oct 02, 2015
91.62
91.80
91.10
91.25
3,941,088
+0.44(+0.48%)
Oct 01, 2015
90.90
91.03
90.78
90.81
11,990,176
+0.07(+0.08%)
Sep 30, 2015
90.53
90.76
90.50
90.74
3,181,301
+0.02(+0.02%)
Sep 29, 2015
90.49
90.79
90.41
90.72
2,925,496
+0.31(+0.34%)
Sep 28, 2015
90.02
90.41
89.98
90.41
2,289,628
+0.51(+0.57%)
Sep 25, 2015
89.86
89.97
89.76
89.90
1,859,243
-0.24(-0.26%)
Sep 24, 2015
90.37
90.46
90.11
90.13
1,656,018
+0.13(+0.15%)
Sep 23, 2015
90.03
90.11
89.88
90.00
1,621,841
-0.10(-0.11%)
Sep 22, 2015
90.00
90.26
89.93
90.10
1,659,019
+0.45(+0.50%)
Sep 21, 2015
89.84
90.17
89.57
89.65
1,892,252
-0.51(-0.57%)
Sep 18, 2015
89.98
90.18
89.88
90.17
2,465,813
+0.42(+0.47%)
Sep 17, 2015
88.96
89.75
88.96
89.75
2,846,316
+0.74(+0.83%)
Sep 16, 2015
88.98
89.18
88.91
89.01
1,551,754
-0.03(-0.03%)
Sep 15, 2015
89.56
89.59
89.01
89.03
2,262,262
-0.71(-0.79%)
Sep 14, 2015
89.84
89.85
89.64
89.74
1,066,899
+0.08(+0.09%)
Sep 11, 2015
89.60
89.76
89.57
89.65
1,270,873
+0.24(+0.26%)
Sep 10, 2015
89.54
89.55
89.31
89.42
1,903,989
-0.20(-0.23%)
Sep 09, 2015
89.24
89.74
89.22
89.62
1,661,053
+0.03(+0.04%)
Sep 08, 2015
89.60
89.69
89.52
89.59
1,882,421
-0.40(-0.44%)
Sep 04, 2015
89.87
89.98
89.98
89.98
1,689,653
+0.28(+0.31%)
Sep 03, 2015
89.70
89.75
89.48
89.70
2,129,490
+0.22(+0.24%)
Sep 02, 2015
89.53
89.73
89.44
89.48
2,902,767
-0.24(-0.27%)
Sep 01, 2015
89.58
89.75
89.48
89.73
4,457,707
+0.40(+0.45%)
Aug 31, 2015
89.80
89.82
89.30
89.33
6,467,233
-0.15(-0.17%)
Aug 28, 2015
89.82
89.89
89.41
89.48
2,379,000
+0.02(+0.02%)
Aug 27, 2015
89.39
89.62
89.30
89.46
1,683,683
-0.05(-0.06%)
Aug 26, 2015
89.65
90.06
89.44
89.51
4,182,780
-0.55(-0.62%)
Aug 25, 2015
90.21
90.22
89.73
90.07
3,483,304
-0.50(-0.55%)
Aug 24, 2015
91.12
91.34
90.35
90.56
3,661,048
+0.15(+0.17%)
Aug 21, 2015
90.18
90.46
90.07
90.41
2,528,508
+0.36(+0.40%)
Aug 20, 2015
89.94
90.12
89.87
90.05
2,301,928
+0.24(+0.27%)
Aug 19, 2015
89.08
89.87
89.08
89.81
1,719,883
+0.55(+0.61%)
Aug 18, 2015
89.25
89.44
89.23
89.26
822,071
-0.14(-0.16%)
Aug 17, 2015
89.55
89.61
89.39
89.40
1,077,902
+0.16(+0.18%)
Aug 14, 2015
89.18
89.39
89.09
89.24
729,277
-0.09(-0.10%)
Aug 13, 2015
89.37
89.56
89.26
89.34
1,936,590
-0.24(-0.26%)
Aug 12, 2015
89.75
90.05
89.56
89.57
2,102,350
-0.03(-0.04%)
Aug 11, 2015
89.50
89.81
89.49
89.60
2,695,408
+0.59(+0.66%)
Aug 10, 2015
89.09
89.18
88.92
89.02
1,338,156
-0.37(-0.41%)
Aug 07, 2015
89.11
89.41
89.06
89.39
1,826,176
+0.35(+0.40%)
Aug 06, 2015
88.86
89.07
88.81
89.03
871,206
+0.31(+0.35%)
Aug 05, 2015
88.86
88.87
88.60
88.72
1,528,003
-0.34(-0.39%)
Aug 04, 2015
89.40
89.44
89.01
89.07
1,233,269
-0.46(-0.52%)
Aug 03, 2015
89.28
89.61
89.24
89.53
3,128,793
+0.27(+0.30%)
Jul 31, 2015
89.18
89.32
89.09
89.26
1,327,228
+0.52(+0.59%)
Jul 30, 2015
88.58
88.76
88.52
88.74
814,732
+0.10(+0.11%)
Jul 29, 2015
88.68
88.96
88.51
88.64
2,513,015
-0.13(-0.14%)
Jul 28, 2015
88.80
88.88
88.72
88.76
7,399,836
-0.25(-0.28%)
Jul 27, 2015
89.04
89.08
88.89
89.01
1,660,699
+0.29(+0.33%)
Jul 24, 2015
88.70
88.76
88.56
88.72
1,309,871
+0.08(+0.09%)
Jul 23, 2015
88.19
88.64
88.17
88.64
1,269,768
+0.36(+0.41%)
Jul 22, 2015
88.19
88.41
88.19
88.28
624,636
+0.11(+0.12%)
Jul 21, 2015
87.83
88.21
87.80
88.17
806,845
+0.24(+0.28%)
Jul 20, 2015
87.95
87.98
87.77
87.92
1,004,711
-0.18(-0.20%)
Jul 17, 2015
88.01
88.18
88.00
88.10
1,051,010
+0.01(+0.01%)
Jul 16, 2015
87.90
88.19
87.84
88.09
967,638
-0.03(-0.04%)
Jul 15, 2015
87.69
88.19
87.68
88.12
1,478,075
+0.34(+0.38%)
Jul 14, 2015
87.75
87.81
87.66
87.79
1,576,054
+0.28(+0.32%)
Jul 13, 2015
87.36
87.71
87.36
87.51
1,576,818
-0.23(-0.27%)
Jul 10, 2015
87.79
88.02
87.60
87.75
4,436,007
-0.61(-0.69%)
Jul 09, 2015
88.54
88.65
88.34
88.36
1,439,241
-0.62(-0.70%)
Jul 08, 2015
88.80
89.09
88.71
88.98
2,374,517
+0.35(+0.40%)
Jul 07, 2015
88.87
89.15
88.59
88.63
2,485,113
+0.23(+0.27%)
Jul 06, 2015
88.43
88.52
88.07
88.39
2,055,108
+0.62(+0.71%)
Jul 02, 2015
87.76
87.77
87.77
87.77
2,295,121
+0.31(+0.35%)
Jul 01, 2015
87.55
87.64
87.34
87.46
4,458,544
-0.46(-0.52%)
Jun 30, 2015
87.79
88.22
87.79
87.92
1,910,307
-0.24(-0.28%)
Jun 29, 2015
87.70
88.24
87.59
88.16
1,792,666
+1.01(+1.16%)
Jun 26, 2015
87.23
87.32
87.05
87.15
1,721,640
-0.42(-0.48%)
Jun 25, 2015
87.57
87.72
87.44
87.57
1,098,555
-0.22(-0.25%)
Jun 24, 2015
87.68
87.83
87.52
87.79
1,405,124
+0.26(+0.30%)
Jun 23, 2015
87.48
87.84
87.44
87.53
1,104,789
-0.27(-0.31%)
Jun 22, 2015
88.15
88.18
87.76
87.80
1,027,506
-0.75(-0.84%)
Jun 19, 2015
88.40
88.57
88.34
88.54
2,209,049
+0.47(+0.53%)
Jun 18, 2015
88.02
88.16
87.74
88.07
1,769,625
-0.07(-0.08%)
Jun 17, 2015
87.96
88.23
87.56
88.14
2,381,575
+0.05(+0.06%)
Jun 16, 2015
87.95
88.11
87.82
88.09
930,357
+0.33(+0.38%)
Jun 15, 2015
87.99
88.04
87.67
87.75
1,766,176
+0.21(+0.24%)
Jun 12, 2015
87.44
87.90
87.43
87.54
1,884,783
-0.05(-0.06%)
Jun 11, 2015
87.21
87.60
87.09
87.59
3,666,324
+0.69(+0.79%)
Jun 10, 2015
87.10
87.15
86.87
86.91
1,154,971
-0.33(-0.38%)
Jun 09, 2015
87.45
87.49
87.14
87.24
982,253
-0.28(-0.33%)
Jun 08, 2015
87.63
87.69
87.52
87.53
1,048,409
+0.13(+0.14%)
Jun 05, 2015
87.42
87.67
87.25
87.40
1,654,074
-0.64(-0.72%)
Jun 04, 2015
87.80
88.16
87.80
88.04
1,904,727
+0.43(+0.49%)
Jun 03, 2015
88.03
88.03
87.56
87.61
2,034,509
-0.75(-0.85%)
Jun 02, 2015
88.65
88.65
88.31
88.36
1,773,080
-0.62(-0.70%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.