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
USA Momentum Factor Ishares Edge MSCI ETF
(NY:
MTUM
)
188.75
-0.35 (-0.19%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 2024
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 (%)
Sep 30, 2019
118.82
119.56
118.65
119.25
1,590,302
+0.72(+0.61%)
Sep 27, 2019
120.06
120.13
117.72
118.53
1,421,200
-1.25(-1.04%)
Sep 26, 2019
119.80
120.16
118.99
119.78
1,980,425
+0.24(+0.20%)
Sep 25, 2019
119.12
119.79
118.18
119.54
2,054,587
+0.26(+0.22%)
Sep 24, 2019
120.63
121.01
118.81
119.28
5,964,752
-1.24(-1.03%)
Sep 23, 2019
120.16
120.78
120.11
120.52
518,045
+0.08(+0.07%)
Sep 20, 2019
121.31
121.36
119.92
120.44
1,414,000
-0.46(-0.38%)
Sep 19, 2019
120.94
121.57
120.82
120.90
642,856
+0.13(+0.11%)
Sep 18, 2019
120.54
120.96
119.34
120.77
570,652
+0.15(+0.12%)
Sep 17, 2019
119.63
120.65
119.63
120.62
1,169,698
+1.07(+0.90%)
Sep 16, 2019
119.49
119.86
119.00
119.55
1,234,415
-0.55(-0.46%)
Sep 13, 2019
120.88
120.88
119.97
120.10
2,500,900
-0.69(-0.57%)
Sep 12, 2019
120.37
121.28
120.36
120.79
2,358,732
+1.11(+0.93%)
Sep 11, 2019
119.40
119.74
118.99
119.68
2,791,742
+0.52(+0.44%)
Sep 10, 2019
120.30
120.30
118.30
119.16
2,601,882
-1.79(-1.48%)
Sep 09, 2019
123.47
123.48
120.50
120.95
1,430,518
-2.04(-1.66%)
Sep 06, 2019
123.36
123.50
122.88
122.99
853,400
-0.04(-0.03%)
Sep 05, 2019
122.82
123.37
122.58
123.03
757,900
+1.18(+0.97%)
Sep 04, 2019
121.31
121.85
120.98
121.85
1,046,218
+1.44(+1.20%)
Sep 03, 2019
120.37
120.75
119.92
120.41
717,399
-0.64(-0.53%)
Aug 30, 2019
121.89
122.27
120.41
121.05
1,510,300
-0.18(-0.15%)
Aug 29, 2019
121.01
121.54
120.37
121.23
594,685
+1.42(+1.19%)
Aug 28, 2019
119.03
119.93
118.40
119.81
1,070,253
+0.55(+0.46%)
Aug 27, 2019
119.87
120.21
118.85
119.26
594,268
+0.10(+0.08%)
Aug 26, 2019
118.65
119.16
118.04
119.16
566,185
+1.52(+1.29%)
Aug 23, 2019
120.18
121.15
117.13
117.64
1,497,200
-3.08(-2.55%)
Aug 22, 2019
121.20
121.38
119.75
120.72
444,643
-0.13(-0.11%)
Aug 21, 2019
120.58
121.00
120.41
120.85
464,603
+1.10(+0.92%)
Aug 20, 2019
120.20
120.70
119.68
119.75
579,178
-0.64(-0.53%)
Aug 19, 2019
120.69
120.72
119.94
120.39
823,119
+1.14(+0.96%)
Aug 16, 2019
118.34
119.47
118.19
119.25
1,249,500
+1.63(+1.39%)
Aug 15, 2019
117.28
118.00
116.80
117.62
1,048,962
+0.50(+0.43%)
Aug 14, 2019
118.91
119.31
117.04
117.12
1,030,362
-3.31(-2.75%)
Aug 13, 2019
118.56
120.73
118.09
120.43
3,042,073
+1.76(+1.48%)
Aug 12, 2019
119.61
119.73
118.16
118.67
522,191
-1.48(-1.23%)
Aug 09, 2019
120.10
120.69
119.25
120.15
599,900
-0.38(-0.32%)
Aug 08, 2019
118.66
120.57
118.66
120.53
1,761,356
+2.46(+2.08%)
Aug 07, 2019
116.41
118.42
115.50
118.07
1,580,795
+0.35(+0.30%)
Aug 06, 2019
116.60
117.92
116.42
117.72
1,933,031
+2.09(+1.81%)
Aug 05, 2019
117.32
117.70
114.69
115.63
1,337,449
-3.67(-3.08%)
Aug 02, 2019
120.05
120.12
118.65
119.30
1,827,900
-1.25(-1.04%)
Aug 01, 2019
120.89
122.64
120.14
120.55
3,194,936
-0.18(-0.15%)
Jul 31, 2019
122.63
122.70
119.62
120.73
826,450
-1.87(-1.53%)
Jul 30, 2019
122.47
123.23
122.38
122.60
1,639,226
-0.25(-0.20%)
Jul 29, 2019
123.10
123.11
122.41
122.85
2,307,264
-0.19(-0.15%)
Jul 26, 2019
122.54
123.12
122.53
123.04
1,879,200
+0.82(+0.67%)
Jul 25, 2019
122.16
122.53
121.79
122.22
762,228
-0.44(-0.36%)
Jul 24, 2019
122.15
122.66
121.68
122.66
786,980
+0.37(+0.30%)
Jul 23, 2019
122.48
122.77
121.45
122.29
608,208
+0.26(+0.21%)
Jul 22, 2019
121.75
122.34
121.61
122.03
666,354
+0.58(+0.48%)
Jul 19, 2019
122.99
123.00
121.41
121.45
1,003,400
-1.00(-0.82%)
Jul 18, 2019
121.50
122.53
121.39
122.45
938,452
+0.75(+0.62%)
Jul 17, 2019
122.28
122.53
121.70
121.70
2,444,582
-0.49(-0.41%)
Jul 16, 2019
122.76
122.84
122.07
122.19
619,686
-0.55(-0.44%)
Jul 15, 2019
122.64
122.84
122.46
122.74
538,327
+0.26(+0.21%)
Jul 12, 2019
122.25
122.49
121.59
122.48
907,800
+0.41(+0.34%)
Jul 11, 2019
121.99
122.18
121.53
122.07
1,052,185
+0.23(+0.19%)
Jul 10, 2019
121.81
122.30
121.63
121.84
611,564
+0.63(+0.52%)
Jul 09, 2019
120.35
121.33
120.35
121.21
991,016
+0.38(+0.31%)
Jul 08, 2019
121.02
121.04
120.59
120.83
601,938
-0.60(-0.49%)
Jul 05, 2019
121.32
121.52
120.28
121.43
1,559,900
-0.45(-0.37%)
Jul 03, 2019
120.80
121.88
120.80
121.88
828,900
+1.23(+1.02%)
Jul 02, 2019
119.84
120.65
119.77
120.65
1,235,179
+0.81(+0.68%)
Jul 01, 2019
119.86
120.48
119.24
119.84
1,390,811
+1.24(+1.05%)
Jun 28, 2019
118.54
118.71
117.99
118.60
528,100
+0.50(+0.42%)
Jun 27, 2019
118.14
118.25
117.80
118.10
671,768
+0.40(+0.34%)
Jun 26, 2019
118.77
118.90
117.65
117.70
719,287
-0.64(-0.54%)
Jun 25, 2019
119.61
119.86
118.26
118.34
976,894
-1.38(-1.15%)
Jun 24, 2019
119.89
120.33
119.57
119.72
749,556
-0.03(-0.03%)
Jun 21, 2019
120.30
120.50
119.67
119.75
473,100
-0.70(-0.58%)
Jun 20, 2019
120.25
120.74
119.47
120.45
1,027,187
+1.22(+1.02%)
Jun 19, 2019
118.57
119.43
118.12
119.23
816,942
+0.85(+0.72%)
Jun 18, 2019
118.30
118.78
118.12
118.38
1,027,242
+0.89(+0.76%)
Jun 17, 2019
117.77
117.80
117.25
117.49
849,361
-0.54(-0.46%)
Jun 14, 2019
118.00
118.33
117.74
118.03
312,300
-0.23(-0.19%)
Jun 13, 2019
118.50
118.55
117.81
118.26
626,697
+0.20(+0.17%)
Jun 12, 2019
117.60
118.13
117.59
118.06
693,508
+0.33(+0.28%)
Jun 11, 2019
118.95
119.08
117.16
117.73
646,769
-0.44(-0.37%)
Jun 10, 2019
118.31
118.86
118.17
118.17
1,636,190
+0.25(+0.21%)
Jun 07, 2019
116.90
118.44
116.90
117.92
1,141,200
+1.51(+1.30%)
Jun 06, 2019
115.69
116.74
115.47
116.41
1,091,208
+0.90(+0.78%)
Jun 05, 2019
114.48
115.54
114.09
115.51
2,331,225
+1.91(+1.68%)
Jun 04, 2019
112.28
113.60
111.94
113.60
757,856
+2.17(+1.95%)
Jun 03, 2019
112.10
112.75
110.75
111.43
1,166,622
-0.76(-0.68%)
May 31, 2019
112.00
112.76
111.72
112.19
1,119,300
-0.85(-0.75%)
May 30, 2019
112.90
113.20
112.26
113.04
1,111,140
+0.86(+0.77%)
May 29, 2019
112.36
112.60
111.67
112.18
3,156,740
-0.72(-0.64%)
May 28, 2019
114.01
114.71
112.90
112.90
2,165,708
-0.94(-0.83%)
May 24, 2019
113.97
114.31
113.60
113.84
476,800
+0.17(+0.15%)
May 23, 2019
113.69
114.00
113.05
113.67
664,593
-0.78(-0.68%)
May 22, 2019
113.73
114.55
113.73
114.45
380,386
+0.37(+0.32%)
May 21, 2019
113.95
114.43
113.89
114.08
766,063
+0.65(+0.57%)
May 20, 2019
113.12
113.83
113.08
113.43
536,782
-0.38(-0.33%)
May 17, 2019
113.41
114.57
113.41
113.81
753,000
-0.32(-0.28%)
May 16, 2019
113.11
114.69
113.11
114.13
496,353
+1.25(+1.11%)
May 15, 2019
111.91
113.18
111.79
112.88
646,509
+0.48(+0.43%)
May 14, 2019
112.16
113.05
112.04
112.40
669,025
+0.58(+0.52%)
May 13, 2019
111.62
112.36
111.32
111.82
1,062,313
-1.74(-1.53%)
May 10, 2019
112.31
113.78
111.35
113.56
1,013,700
+0.96(+0.85%)
May 09, 2019
111.58
112.82
111.47
112.60
843,210
-0.17(-0.15%)
May 08, 2019
112.68
113.40
112.32
112.77
1,069,510
-0.07(-0.06%)
May 07, 2019
113.64
113.97
112.10
112.84
896,909
-1.68(-1.47%)
May 06, 2019
112.92
114.64
112.82
114.52
581,164
-0.07(-0.06%)
May 03, 2019
114.31
114.68
114.05
114.59
478,800
+0.81(+0.71%)
May 02, 2019
113.68
114.17
113.04
113.78
830,889
-0.05(-0.04%)
May 01, 2019
114.85
114.90
113.77
113.83
1,899,923
-0.88(-0.77%)
Apr 30, 2019
114.04
114.86
113.82
114.71
855,432
+0.73(+0.64%)
Apr 29, 2019
114.12
114.22
113.85
113.98
420,434
-0.19(-0.17%)
Apr 26, 2019
113.43
114.18
113.27
114.17
562,300
+0.90(+0.79%)
Apr 25, 2019
112.76
113.44
112.36
113.27
646,686
+0.54(+0.48%)
Apr 24, 2019
112.54
113.00
112.48
112.73
561,345
+0.19(+0.17%)
Apr 23, 2019
111.73
112.65
111.54
112.54
582,390
+0.89(+0.80%)
Apr 22, 2019
111.41
111.88
111.31
111.65
433,895
+0.00(+0.00%)
Apr 18, 2019
111.46
111.75
110.72
111.65
848,600
+0.24(+0.22%)
Apr 17, 2019
112.68
112.70
111.16
111.41
623,322
-0.95(-0.85%)
Apr 16, 2019
113.52
113.60
112.07
112.36
639,904
-0.71(-0.63%)
Apr 15, 2019
112.85
113.10
112.73
113.07
484,506
+0.28(+0.25%)
Apr 12, 2019
112.92
113.02
112.66
112.79
716,500
+0.37(+0.33%)
Apr 11, 2019
112.86
112.91
112.07
112.42
1,024,302
-0.33(-0.29%)
Apr 10, 2019
112.60
112.88
112.40
112.75
576,981
+0.33(+0.29%)
Apr 09, 2019
112.35
112.50
112.01
112.42
1,511,522
-0.18(-0.16%)
Apr 08, 2019
112.34
112.64
111.90
112.60
795,843
+0.07(+0.06%)
Apr 05, 2019
112.31
112.66
112.23
112.53
779,600
+0.47(+0.42%)
Apr 04, 2019
112.36
112.47
111.55
112.06
924,770
-0.25(-0.22%)
Apr 03, 2019
112.73
112.75
112.12
112.31
873,898
-0.05(-0.04%)
Apr 02, 2019
112.49
112.75
112.10
112.36
972,474
-0.21(-0.19%)
Apr 01, 2019
112.87
112.98
112.26
112.57
1,210,726
+0.39(+0.35%)
Mar 29, 2019
111.96
112.23
111.50
112.18
1,154,900
+0.73(+0.66%)
Mar 28, 2019
111.38
111.69
110.95
111.45
827,590
+0.24(+0.22%)
Mar 27, 2019
111.83
111.96
110.60
111.21
1,059,890
-0.55(-0.49%)
Mar 26, 2019
111.53
112.12
111.28
111.76
1,144,197
+0.73(+0.66%)
Mar 25, 2019
110.65
111.34
110.51
111.03
935,907
+0.12(+0.11%)
Mar 22, 2019
111.67
112.18
110.87
110.91
1,470,400
-1.27(-1.13%)
Mar 21, 2019
110.61
112.32
110.57
112.18
925,386
+1.20(+1.08%)
Mar 20, 2019
111.24
111.68
110.53
110.98
842,969
-0.82(-0.73%)
Mar 19, 2019
111.86
112.24
111.40
111.80
746,756
+0.24(+0.22%)
Mar 18, 2019
111.56
111.76
111.12
111.56
941,841
+0.03(+0.03%)
Mar 15, 2019
111.07
111.82
110.98
111.53
742,400
+0.62(+0.56%)
Mar 14, 2019
110.93
111.12
110.55
110.91
513,142
+0.02(+0.02%)
Mar 13, 2019
110.58
111.29
110.45
110.89
963,901
+0.63(+0.57%)
Mar 12, 2019
109.99
110.49
109.91
110.26
2,136,068
+0.45(+0.41%)
Mar 11, 2019
108.66
109.83
108.66
109.81
753,054
+1.42(+1.31%)
Mar 08, 2019
107.99
108.45
107.62
108.39
1,322,800
-0.31(-0.29%)
Mar 07, 2019
109.15
109.32
108.39
108.70
1,963,100
-0.66(-0.60%)
Mar 06, 2019
110.01
110.06
109.16
109.36
952,703
-0.61(-0.55%)
Mar 05, 2019
110.06
110.18
109.74
109.97
927,144
-0.05(-0.05%)
Mar 04, 2019
111.23
111.31
109.12
110.02
1,646,038
-0.85(-0.77%)
Mar 01, 2019
110.98
110.99
110.28
110.87
1,077,000
+0.55(+0.50%)
Feb 28, 2019
109.96
110.68
109.88
110.32
1,037,093
+0.28(+0.25%)
Feb 27, 2019
109.95
110.17
109.57
110.04
760,280
-0.24(-0.22%)
Feb 26, 2019
110.15
110.58
109.99
110.28
938,132
+0.00(+0.00%)
Feb 25, 2019
110.98
111.21
110.21
110.28
1,683,736
-0.21(-0.19%)
Feb 22, 2019
109.93
110.56
109.79
110.49
724,800
+0.78(+0.71%)
Feb 21, 2019
109.22
109.82
109.01
109.71
859,949
+0.21(+0.19%)
Feb 20, 2019
109.54
109.80
109.06
109.50
835,604
-0.04(-0.04%)
Feb 19, 2019
109.25
109.87
109.25
109.54
782,824
+0.08(+0.07%)
Feb 15, 2019
108.92
109.48
108.92
109.46
988,600
+1.14(+1.05%)
Feb 14, 2019
108.00
108.77
107.89
108.32
696,174
-0.13(-0.12%)
Feb 13, 2019
108.65
108.78
108.17
108.45
1,002,072
+0.05(+0.05%)
Feb 12, 2019
107.89
108.57
107.61
108.40
1,922,460
+1.12(+1.04%)
Feb 11, 2019
107.54
107.68
107.02
107.28
827,505
+0.00(+0.00%)
Feb 08, 2019
106.22
107.28
106.22
107.28
1,154,700
+0.41(+0.38%)
Feb 07, 2019
106.66
107.08
106.08
106.87
1,400,165
-0.48(-0.45%)
Feb 06, 2019
107.15
107.41
106.81
107.35
1,010,522
+0.08(+0.07%)
Feb 05, 2019
107.28
107.57
107.07
107.27
1,113,039
+0.17(+0.16%)
Feb 04, 2019
106.79
107.10
106.21
107.10
812,027
+0.20(+0.19%)
Feb 01, 2019
106.85
107.13
106.54
106.90
1,142,000
+0.20(+0.19%)
Jan 31, 2019
105.54
106.90
105.51
106.70
1,346,078
+0.97(+0.92%)
Jan 30, 2019
104.56
105.98
104.37
105.73
1,165,649
+2.17(+2.10%)
Jan 29, 2019
103.99
104.01
103.04
103.56
573,593
-0.43(-0.41%)
Jan 28, 2019
104.06
104.42
103.35
103.99
869,551
-1.05(-1.00%)
Jan 25, 2019
105.19
105.48
104.84
105.04
1,231,900
+0.68(+0.65%)
Jan 24, 2019
104.65
104.96
103.77
104.36
1,091,187
-0.31(-0.30%)
Jan 23, 2019
104.90
105.34
103.62
104.67
1,165,944
+0.32(+0.31%)
Jan 22, 2019
104.88
105.13
103.52
104.35
1,658,754
-1.16(-1.10%)
Jan 18, 2019
105.30
105.78
104.65
105.51
1,354,600
+1.10(+1.05%)
Jan 17, 2019
103.25
104.81
103.22
104.41
1,183,470
+0.79(+0.76%)
Jan 16, 2019
103.82
104.31
103.60
103.62
1,991,131
-0.16(-0.15%)
Jan 15, 2019
102.53
103.90
102.47
103.78
5,383,512
+1.61(+1.58%)
Jan 14, 2019
102.15
102.68
102.04
102.17
972,792
-0.90(-0.87%)
Jan 11, 2019
102.45
103.07
102.39
103.07
1,032,600
+0.07(+0.07%)
Jan 10, 2019
102.21
103.07
101.60
103.00
1,530,480
+0.14(+0.14%)
Jan 09, 2019
102.54
103.27
102.35
102.86
1,356,852
+0.60(+0.59%)
Jan 08, 2019
101.88
102.46
100.89
102.26
1,273,582
+1.25(+1.24%)
Jan 07, 2019
100.17
101.65
100.01
101.01
1,426,912
+0.96(+0.96%)
Jan 04, 2019
98.16
100.51
97.96
100.05
1,742,700
+3.24(+3.35%)
Jan 03, 2019
98.95
98.95
96.63
96.81
2,204,443
-2.75(-2.76%)
Jan 02, 2019
98.50
100.00
98.28
99.56
2,288,129
-0.67(-0.67%)
Dec 31, 2018
99.55
100.27
99.07
100.23
2,068,200
+1.33(+1.34%)
Dec 28, 2018
99.74
100.33
98.17
98.90
2,650,600
-0.03(-0.03%)
Dec 27, 2018
96.39
98.93
95.14
98.93
2,833,384
+0.95(+0.97%)
Dec 26, 2018
93.20
97.98
93.10
97.98
3,268,082
+5.18(+5.58%)
Dec 24, 2018
94.63
95.20
92.80
92.80
2,311,500
-2.57(-2.69%)
Dec 21, 2018
97.88
98.87
95.01
95.37
3,945,300
-2.03(-2.08%)
Dec 20, 2018
98.96
99.32
96.19
97.40
5,691,361
-1.93(-1.94%)
Dec 19, 2018
100.69
102.49
98.48
99.33
2,151,378
-1.28(-1.27%)
Dec 18, 2018
101.24
101.50
99.77
100.61
2,321,842
+0.11(+0.11%)
Dec 17, 2018
102.45
102.77
99.84
100.50
2,484,537
-2.99(-2.89%)
Dec 14, 2018
104.65
105.08
103.15
103.49
1,459,000
-2.41(-2.28%)
Dec 13, 2018
106.15
106.70
105.15
105.90
1,288,419
+0.18(+0.17%)
Dec 12, 2018
106.43
107.10
105.71
105.72
1,710,565
+0.65(+0.62%)
Dec 11, 2018
106.66
106.66
104.32
105.07
1,537,821
+0.18(+0.17%)
Dec 10, 2018
103.87
105.31
102.61
104.89
1,633,563
+0.77(+0.74%)
Dec 07, 2018
107.00
107.30
103.69
104.12
1,593,900
-3.12(-2.91%)
Dec 06, 2018
104.56
107.24
103.90
107.24
2,640,128
+0.36(+0.34%)
Dec 04, 2018
109.72
110.15
106.71
106.88
1,574,200
-3.29(-2.99%)
Dec 03, 2018
111.59
111.59
109.34
110.17
1,524,449
+1.38(+1.27%)
Nov 30, 2018
107.59
108.87
107.20
108.79
1,657,100
+1.21(+1.12%)
Nov 29, 2018
107.74
108.26
106.70
107.58
2,390,869
-0.46(-0.43%)
Nov 28, 2018
105.29
108.04
104.95
108.04
1,957,632
+3.59(+3.44%)
Nov 27, 2018
103.67
104.48
103.11
104.45
1,476,590
+0.32(+0.31%)
Nov 26, 2018
103.07
104.22
102.89
104.13
1,093,680
+2.27(+2.23%)
Nov 23, 2018
101.70
102.63
101.50
101.86
452,600
-0.72(-0.70%)
Nov 21, 2018
102.58
102.58
102.58
0
+0.42(+0.41%)
Nov 20, 2018
101.16
103.37
100.70
102.16
2,403,697
-1.81(-1.74%)
Nov 19, 2018
107.19
107.25
103.54
103.97
1,843,056
-3.52(-3.27%)
Nov 16, 2018
106.56
108.05
106.56
107.49
1,039,800
-0.63(-0.58%)
Nov 15, 2018
106.14
108.41
105.14
108.12
1,894,735
+1.55(+1.45%)
Nov 14, 2018
108.56
108.92
105.81
106.57
2,131,788
-1.03(-0.96%)
Nov 13, 2018
108.08
109.15
107.21
107.60
1,553,519
-0.19(-0.18%)
Nov 12, 2018
110.43
110.67
107.58
107.79
1,813,133
-2.97(-2.68%)
Nov 09, 2018
111.61
111.92
109.95
110.76
1,475,900
-1.55(-1.38%)
Nov 08, 2018
112.62
112.72
111.75
112.31
1,905,649
-0.21(-0.19%)
Nov 07, 2018
110.32
112.61
110.20
112.52
1,705,527
+3.25(+2.97%)
Nov 06, 2018
108.74
109.59
108.45
109.27
1,706,761
+0.27(+0.25%)
Nov 05, 2018
108.40
109.23
107.52
109.00
2,929,942
+0.61(+0.56%)
Nov 02, 2018
109.30
110.50
107.65
108.39
2,011,300
-0.75(-0.69%)
Nov 01, 2018
107.67
109.20
106.85
109.14
1,917,242
+1.87(+1.74%)
Oct 31, 2018
106.54
108.58
106.54
107.27
2,562,448
+2.19(+2.08%)
Oct 30, 2018
103.03
105.14
102.69
105.08
1,915,354
+1.67(+1.61%)
Oct 29, 2018
106.64
107.13
101.52
103.41
1,675,938
-1.45(-1.38%)
Oct 26, 2018
104.91
106.55
103.46
104.86
2,399,800
-2.37(-2.21%)
Oct 25, 2018
105.29
107.85
104.83
107.23
1,529,630
+2.97(+2.85%)
Oct 24, 2018
108.56
108.58
104.07
104.26
1,188,246
-4.10(-3.78%)
Oct 23, 2018
107.18
108.97
106.05
108.36
2,104,810
-1.13(-1.03%)
Oct 22, 2018
109.50
110.03
108.53
109.49
1,208,761
+0.36(+0.33%)
Oct 19, 2018
110.64
111.25
108.93
109.13
1,340,700
-1.23(-1.11%)
Oct 18, 2018
112.13
112.59
109.76
110.36
1,253,762
-2.26(-2.01%)
Oct 17, 2018
112.85
113.37
111.41
112.62
1,948,464
-0.03(-0.03%)
Oct 16, 2018
110.50
112.80
110.47
112.65
3,786,204
+3.24(+2.96%)
Oct 15, 2018
110.64
110.78
109.26
109.41
983,402
-1.39(-1.25%)
Oct 12, 2018
110.77
111.29
108.98
110.80
1,956,100
+2.74(+2.54%)
Oct 11, 2018
109.54
111.12
107.17
108.06
3,525,387
-2.11(-1.92%)
Oct 10, 2018
114.89
114.91
110.01
110.17
3,018,829
-5.17(-4.48%)
Oct 09, 2018
115.04
116.10
114.94
115.34
715,493
+0.03(+0.03%)
Oct 08, 2018
115.99
116.29
113.93
115.31
753,713
-1.08(-0.93%)
Oct 05, 2018
117.48
117.96
115.34
116.39
3,572,900
-1.19(-1.01%)
Oct 04, 2018
119.20
119.25
116.77
117.58
1,232,449
-1.90(-1.59%)
Oct 03, 2018
119.98
120.00
119.28
119.48
1,106,935
+0.39(+0.33%)
Oct 02, 2018
119.65
119.76
118.93
119.09
2,931,518
-0.53(-0.44%)
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
.