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
Tortoise Midstream Energy Fund, Inc.
(NY:
NTG
)
39.91
+0.03 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2015
110.30
111.52
110.26
110.95
24,843
+0.22(+0.20%)
Apr 29, 2015
108.22
110.82
108.22
110.74
32,526
+1.39(+1.27%)
Apr 28, 2015
109.61
109.89
108.78
109.35
25,819
-0.39(-0.36%)
Apr 27, 2015
110.09
110.35
109.44
109.74
24,999
-0.43(-0.39%)
Apr 24, 2015
109.39
110.35
109.00
110.17
22,184
+1.08(+0.99%)
Apr 23, 2015
108.44
109.61
108.18
109.09
20,414
+0.56(+0.52%)
Apr 22, 2015
108.18
108.65
107.70
108.52
22,216
+0.65(+0.60%)
Apr 21, 2015
108.00
108.44
107.44
107.87
26,544
-0.09(-0.08%)
Apr 20, 2015
107.87
108.87
107.57
107.96
27,664
+0.17(+0.16%)
Apr 17, 2015
108.52
108.52
107.50
107.79
25,586
-1.26(-1.15%)
Apr 16, 2015
109.87
110.13
108.44
109.05
33,460
-0.65(-0.59%)
Apr 15, 2015
107.09
109.69
107.09
109.69
24,039
+2.69(+2.51%)
Apr 14, 2015
105.40
107.22
104.75
107.01
17,206
+1.61(+1.52%)
Apr 13, 2015
107.31
107.53
105.31
105.40
26,436
-1.91(-1.78%)
Apr 10, 2015
108.22
108.45
107.18
107.31
24,862
-0.91(-0.84%)
Apr 09, 2015
106.96
108.57
106.53
108.22
17,772
+1.17(+1.09%)
Apr 08, 2015
107.40
107.70
106.66
107.05
18,573
-0.61(-0.56%)
Apr 07, 2015
106.57
108.09
106.36
107.66
32,252
+0.95(+0.90%)
Apr 06, 2015
105.05
106.92
105.05
106.70
44,328
+1.61(+1.53%)
Apr 02, 2015
104.32
105.10
105.10
105.10
14,178
+0.74(+0.71%)
Apr 01, 2015
104.53
105.23
104.32
104.36
14,540
+0.00(+0.00%)
Mar 31, 2015
104.53
105.44
104.19
104.36
14,844
-0.65(-0.62%)
Mar 30, 2015
104.32
105.05
104.10
105.01
17,659
+1.13(+1.09%)
Mar 27, 2015
103.97
104.66
103.62
103.88
32,275
-0.09(-0.08%)
Mar 26, 2015
103.80
104.36
102.97
103.97
72,218
+0.74(+0.71%)
Mar 25, 2015
103.97
103.97
102.32
103.23
35,343
-0.22(-0.21%)
Mar 24, 2015
104.92
105.05
103.28
103.45
30,906
-1.26(-1.20%)
Mar 23, 2015
103.45
104.84
103.23
104.71
35,674
+1.30(+1.26%)
Mar 20, 2015
103.36
103.97
103.32
103.41
25,144
+0.56(+0.55%)
Mar 19, 2015
103.28
103.28
101.67
102.84
39,817
-0.65(-0.63%)
Mar 18, 2015
101.19
104.14
100.54
103.49
43,051
+1.52(+1.49%)
Mar 17, 2015
102.23
102.62
101.06
101.97
59,400
-0.56(-0.55%)
Mar 16, 2015
103.71
104.08
102.23
102.54
45,667
-1.39(-1.34%)
Mar 13, 2015
105.18
105.40
103.28
103.93
44,167
-1.86(-1.76%)
Mar 12, 2015
106.57
106.96
105.49
105.79
28,987
-0.78(-0.73%)
Mar 11, 2015
108.44
108.44
106.53
106.57
26,461
-1.69(-1.56%)
Mar 10, 2015
108.65
108.65
107.31
108.26
36,274
-1.08(-0.99%)
Mar 09, 2015
110.39
110.69
108.91
109.35
18,418
-1.04(-0.94%)
Mar 06, 2015
111.43
111.47
109.87
110.39
20,645
-1.26(-1.13%)
Mar 05, 2015
111.65
112.43
111.60
111.65
16,627
-0.04(-0.04%)
Mar 04, 2015
111.43
111.78
110.87
111.69
20,124
+0.26(+0.23%)
Mar 03, 2015
111.04
111.65
110.61
111.43
26,240
-0.17(-0.16%)
Mar 02, 2015
112.78
113.34
111.43
111.60
30,606
-1.86(-1.64%)
Feb 27, 2015
112.69
113.73
112.17
113.47
37,992
+1.17(+1.04%)
Feb 26, 2015
113.77
113.77
111.56
112.30
17,701
-1.47(-1.30%)
Feb 25, 2015
112.64
113.99
112.64
113.77
20,182
+1.00(+0.88%)
Feb 24, 2015
112.91
112.99
112.38
112.78
25,139
+0.13(+0.12%)
Feb 23, 2015
112.60
112.95
111.99
112.64
35,601
-0.56(-0.50%)
Feb 20, 2015
110.82
113.30
110.82
113.21
55,912
+2.26(+2.03%)
Feb 19, 2015
110.09
111.04
109.83
110.95
21,197
-0.17(-0.16%)
Feb 18, 2015
111.34
111.43
110.82
111.13
34,608
-0.08(-0.07%)
Feb 17, 2015
111.46
111.84
110.48
111.20
34,189
-0.30(-0.27%)
Feb 13, 2015
111.50
111.50
111.50
111.50
25,309
+0.56(+0.50%)
Feb 12, 2015
110.56
111.20
110.31
110.95
26,221
+1.02(+0.93%)
Feb 11, 2015
110.99
110.99
109.88
109.92
25,342
-1.49(-1.34%)
Feb 10, 2015
112.31
112.44
110.52
111.42
27,439
-0.94(-0.84%)
Feb 09, 2015
113.12
113.89
112.36
112.36
18,313
-1.24(-1.09%)
Feb 06, 2015
113.42
113.89
112.48
113.59
16,260
+0.26(+0.23%)
Feb 05, 2015
112.57
113.68
112.57
113.34
29,103
+1.49(+1.34%)
Feb 04, 2015
112.01
112.69
111.42
111.84
34,834
-1.37(-1.21%)
Feb 03, 2015
112.44
113.81
112.01
113.21
34,425
+0.98(+0.87%)
Feb 02, 2015
111.33
112.48
110.05
112.23
60,165
+1.03(+0.92%)
Jan 30, 2015
110.43
112.74
109.54
111.20
28,305
+0.04(+0.04%)
Jan 29, 2015
110.86
111.20
108.64
111.16
18,543
+0.43(+0.39%)
Jan 28, 2015
113.51
113.51
110.35
110.73
35,406
-2.01(-1.78%)
Jan 27, 2015
113.12
113.17
111.25
112.74
20,016
-0.81(-0.71%)
Jan 26, 2015
112.36
113.59
111.59
113.55
28,181
+1.24(+1.10%)
Jan 23, 2015
111.93
113.06
111.59
112.31
23,055
-0.04(-0.04%)
Jan 22, 2015
113.04
113.34
111.84
112.36
20,869
+0.04(+0.04%)
Jan 21, 2015
111.50
112.65
111.42
112.31
40,467
+0.64(+0.57%)
Jan 20, 2015
111.93
112.40
110.43
111.67
42,896
+0.17(+0.15%)
Jan 16, 2015
109.24
111.80
109.24
111.50
59,872
+1.41(+1.28%)
Jan 15, 2015
110.05
110.48
109.20
110.09
19,422
+0.73(+0.66%)
Jan 14, 2015
106.12
109.37
106.00
109.37
36,434
+1.32(+1.22%)
Jan 13, 2015
108.90
109.67
107.23
108.05
37,033
-1.07(-0.98%)
Jan 12, 2015
113.42
113.42
107.75
109.11
36,377
-5.25(-4.59%)
Jan 09, 2015
114.15
114.83
112.78
114.36
23,699
+0.04(+0.04%)
Jan 08, 2015
114.79
115.04
113.34
114.32
28,112
+1.15(+1.02%)
Jan 07, 2015
115.04
116.19
113.12
113.17
18,000
-1.19(-1.04%)
Jan 06, 2015
116.28
117.35
113.29
114.36
20,732
-1.83(-1.58%)
Jan 05, 2015
118.33
118.33
115.26
116.19
21,621
-3.20(-2.68%)
Jan 02, 2015
119.18
119.82
117.99
119.39
14,081
+0.21(+0.18%)
Dec 31, 2014
116.24
119.18
119.18
119.18
21,794
+2.43(+2.08%)
Dec 30, 2014
116.28
117.73
115.95
116.75
27,386
-0.30(-0.25%)
Dec 29, 2014
116.75
117.26
115.46
117.05
16,309
+0.41(+0.35%)
Dec 26, 2014
116.49
117.94
116.24
116.64
12,865
-0.04(-0.03%)
Dec 24, 2014
115.56
116.68
116.68
116.68
9,209
+0.82(+0.71%)
Dec 23, 2014
114.96
116.58
113.25
115.85
23,753
+2.13(+1.88%)
Dec 22, 2014
116.62
116.62
112.35
113.72
23,048
-2.56(-2.20%)
Dec 19, 2014
115.04
116.32
114.74
116.28
18,055
+1.36(+1.19%)
Dec 18, 2014
117.30
117.30
113.98
114.92
23,742
-0.17(-0.15%)
Dec 17, 2014
107.36
115.13
107.36
115.09
36,335
+6.91(+6.39%)
Dec 16, 2014
109.20
111.13
107.28
108.17
58,594
-2.30(-2.09%)
Dec 15, 2014
110.26
111.97
108.60
110.48
64,152
+0.47(+0.43%)
Dec 12, 2014
109.67
110.22
107.75
110.01
46,012
-0.68(-0.62%)
Dec 11, 2014
111.07
114.49
110.09
110.69
32,034
-0.13(-0.12%)
Dec 10, 2014
111.20
112.44
110.26
110.82
60,816
-1.49(-1.33%)
Dec 09, 2014
108.94
112.65
108.43
112.31
33,482
+1.54(+1.39%)
Dec 08, 2014
114.79
114.79
108.98
110.78
53,819
-4.78(-4.14%)
Dec 05, 2014
117.56
117.56
115.21
115.56
24,397
-2.05(-1.74%)
Dec 04, 2014
118.71
119.27
117.18
117.60
41,990
-2.01(-1.68%)
Dec 03, 2014
118.84
121.44
118.84
119.61
19,299
+0.38(+0.32%)
Dec 02, 2014
119.91
120.42
118.67
119.22
15,301
-0.21(-0.18%)
Dec 01, 2014
118.75
121.74
117.35
119.44
70,728
+0.09(+0.07%)
Nov 28, 2014
124.60
124.60
119.33
119.35
28,279
-6.53(-5.19%)
Nov 26, 2014
125.37
125.88
125.88
125.88
14,576
+0.13(+0.10%)
Nov 25, 2014
125.62
126.65
125.09
125.75
16,056
+0.13(+0.10%)
Nov 24, 2014
127.42
127.50
125.07
125.62
22,297
-0.98(-0.78%)
Nov 21, 2014
127.20
127.42
125.92
126.61
26,745
+0.51(+0.41%)
Nov 20, 2014
126.18
126.31
125.75
126.09
14,193
-0.09(-0.07%)
Nov 19, 2014
122.68
127.29
122.68
126.18
30,292
+3.38(+2.75%)
Nov 18, 2014
121.04
122.80
120.91
122.80
16,075
+1.64(+1.35%)
Nov 17, 2014
120.49
121.63
119.23
121.16
17,133
+0.80(+0.66%)
Nov 14, 2014
122.00
122.00
119.88
120.36
17,023
-1.60(-1.31%)
Nov 13, 2014
121.96
122.17
119.69
121.96
16,808
+0.42(+0.35%)
Nov 12, 2014
120.95
121.96
120.58
121.54
11,185
+0.46(+0.38%)
Nov 11, 2014
119.27
121.08
118.89
121.08
12,932
+1.26(+1.05%)
Nov 10, 2014
119.14
119.86
118.43
119.82
18,492
+0.80(+0.67%)
Nov 07, 2014
117.08
119.27
117.08
119.02
10,848
+1.30(+1.11%)
Nov 06, 2014
117.46
117.97
115.99
117.72
19,414
-0.13(-0.11%)
Nov 05, 2014
115.70
118.18
114.94
117.84
24,720
+2.10(+1.82%)
Nov 04, 2014
117.80
117.80
114.90
115.74
19,352
-3.24(-2.72%)
Nov 03, 2014
119.90
119.90
118.81
118.98
15,776
-0.42(-0.35%)
Oct 31, 2014
120.11
120.28
118.68
119.40
13,452
-0.25(-0.21%)
Oct 30, 2014
120.45
120.95
119.65
119.65
7,708
-1.13(-0.94%)
Oct 29, 2014
121.50
121.63
119.82
120.78
13,425
-0.25(-0.21%)
Oct 28, 2014
120.03
121.00
119.52
121.04
16,750
+0.80(+0.66%)
Oct 27, 2014
120.11
120.58
120.41
120.24
12,628
-0.17(-0.14%)
Oct 24, 2014
119.31
120.70
119.27
120.41
11,791
+1.64(+1.38%)
Oct 23, 2014
119.86
121.21
118.72
118.77
19,305
+0.97(+0.82%)
Oct 22, 2014
119.48
120.74
117.57
117.80
24,258
-1.47(-1.23%)
Oct 21, 2014
117.97
121.16
117.97
119.27
27,372
+1.72(+1.47%)
Oct 20, 2014
118.35
118.43
116.12
117.55
22,072
-0.42(-0.36%)
Oct 17, 2014
119.36
120.20
116.71
117.97
30,416
+0.55(+0.46%)
Oct 16, 2014
113.42
118.89
112.42
117.42
46,734
+2.61(+2.27%)
Oct 15, 2014
106.86
115.82
105.39
114.81
102,532
+6.06(+5.57%)
Oct 14, 2014
106.19
109.05
101.78
108.76
116,355
+3.24(+3.07%)
Oct 13, 2014
109.39
110.94
105.18
105.52
55,433
-4.20(-3.83%)
Oct 10, 2014
113.97
113.97
107.96
109.72
87,645
-4.37(-3.83%)
Oct 09, 2014
118.01
118.01
113.85
114.10
18,765
-3.91(-3.31%)
Oct 08, 2014
117.29
118.01
115.53
118.01
18,351
+0.72(+0.61%)
Oct 07, 2014
117.88
118.35
116.79
117.29
16,072
-0.80(-0.68%)
Oct 06, 2014
120.11
120.36
117.88
118.09
20,029
-1.81(-1.51%)
Oct 03, 2014
120.83
121.04
119.69
119.90
17,937
-0.63(-0.52%)
Oct 02, 2014
121.16
121.58
119.10
120.53
18,705
-0.72(-0.59%)
Oct 01, 2014
122.30
122.97
120.62
121.25
22,508
-0.88(-0.72%)
Sep 30, 2014
121.21
122.17
120.15
122.13
26,459
+1.47(+1.22%)
Sep 29, 2014
119.31
120.78
118.88
120.66
15,592
+0.88(+0.74%)
Sep 26, 2014
118.81
120.20
118.35
119.78
21,974
+0.97(+0.81%)
Sep 25, 2014
118.39
119.06
117.42
118.81
41,044
+0.55(+0.46%)
Sep 24, 2014
117.88
118.39
116.58
118.26
27,755
+0.34(+0.29%)
Sep 23, 2014
118.60
119.48
117.49
117.92
32,101
-1.56(-1.30%)
Sep 22, 2014
121.96
122.09
118.77
119.48
22,109
-2.57(-2.10%)
Sep 19, 2014
121.42
122.13
121.25
122.05
23,534
+0.55(+0.45%)
Sep 18, 2014
120.87
121.75
120.58
121.50
20,499
+0.50(+0.42%)
Sep 17, 2014
120.78
121.33
120.28
121.00
20,204
-0.04(-0.03%)
Sep 16, 2014
119.90
121.37
119.86
121.04
15,589
+0.88(+0.73%)
Sep 15, 2014
121.33
122.00
119.90
120.15
24,799
-1.85(-1.52%)
Sep 12, 2014
123.48
123.69
121.21
122.00
16,377
-1.89(-1.53%)
Sep 11, 2014
123.39
123.90
123.01
123.90
13,081
-0.21(-0.17%)
Sep 10, 2014
124.06
124.36
123.52
124.11
14,141
+0.04(+0.03%)
Sep 09, 2014
124.15
124.65
123.52
124.06
15,656
-0.17(-0.14%)
Sep 08, 2014
123.94
124.57
123.10
124.23
16,559
+0.21(+0.17%)
Sep 05, 2014
124.70
124.70
123.56
124.02
11,276
-0.63(-0.51%)
Sep 04, 2014
125.24
125.37
124.19
124.65
24,350
-0.34(-0.27%)
Sep 03, 2014
124.99
125.08
124.53
124.99
12,000
+0.34(+0.27%)
Sep 02, 2014
125.50
125.87
124.49
124.65
16,891
-0.21(-0.17%)
Aug 29, 2014
125.62
124.86
124.86
124.86
35,642
-0.34(-0.27%)
Aug 28, 2014
124.32
125.20
124.28
125.20
16,870
+0.08(+0.07%)
Aug 27, 2014
124.28
125.13
124.28
125.12
21,711
+0.59(+0.47%)
Aug 26, 2014
124.02
124.82
123.94
124.53
17,277
+0.13(+0.10%)
Aug 25, 2014
123.73
124.23
123.06
124.40
20,231
+0.88(+0.71%)
Aug 22, 2014
124.02
124.91
123.35
123.52
15,517
-0.92(-0.74%)
Aug 21, 2014
124.36
124.40
123.73
124.44
18,679
+0.59(+0.48%)
Aug 20, 2014
123.60
124.36
123.60
123.86
19,747
+0.34(+0.28%)
Aug 19, 2014
122.73
123.56
122.73
123.51
15,000
+0.66(+0.54%)
Aug 18, 2014
123.06
123.56
122.60
122.85
24,157
-0.37(-0.30%)
Aug 15, 2014
122.56
123.14
122.35
123.22
19,795
+0.54(+0.44%)
Aug 14, 2014
120.78
122.68
120.78
122.68
18,644
+1.91(+1.58%)
Aug 13, 2014
121.86
121.23
120.69
120.78
14,661
-0.46(-0.38%)
Aug 12, 2014
122.06
122.31
120.45
121.23
16,393
-0.95(-0.78%)
Aug 11, 2014
119.04
122.81
119.04
122.19
24,736
+4.73(+4.02%)
Aug 08, 2014
116.22
116.96
116.22
117.46
12,390
+1.12(+0.96%)
Aug 07, 2014
116.05
117.09
116.05
116.34
10,494
+0.17(+0.14%)
Aug 06, 2014
115.35
116.50
114.64
116.17
19,363
+0.58(+0.50%)
Aug 05, 2014
116.09
116.30
115.06
115.59
14,515
-1.24(-1.06%)
Aug 04, 2014
116.26
117.04
114.64
116.84
29,647
+0.29(+0.25%)
Aug 01, 2014
117.38
118.08
115.68
116.55
19,597
-0.29(-0.25%)
Jul 31, 2014
118.79
119.02
116.80
116.84
22,915
-2.74(-2.29%)
Jul 30, 2014
121.94
122.39
118.83
119.58
24,230
-1.95(-1.60%)
Jul 29, 2014
123.39
123.64
121.44
121.52
13,837
-1.24(-1.01%)
Jul 28, 2014
122.93
123.35
122.46
122.77
11,182
+0.12(+0.10%)
Jul 25, 2014
123.43
123.72
121.94
122.64
13,520
-0.50(-0.40%)
Jul 24, 2014
123.97
124.26
122.64
123.14
11,903
-0.42(-0.34%)
Jul 23, 2014
122.64
123.97
122.02
123.56
15,787
+1.04(+0.85%)
Jul 22, 2014
121.73
122.73
121.73
122.52
12,233
+0.95(+0.78%)
Jul 21, 2014
121.81
122.35
121.28
121.56
20,299
-0.04(-0.03%)
Jul 18, 2014
120.82
121.81
120.78
121.61
8,177
+0.67(+0.55%)
Jul 17, 2014
120.86
121.81
120.24
120.94
29,312
+0.28(+0.23%)
Jul 16, 2014
121.07
121.34
120.36
120.65
18,568
+0.17(+0.14%)
Jul 15, 2014
121.48
121.48
119.86
120.49
16,116
-0.87(-0.72%)
Jul 14, 2014
121.44
121.69
121.01
121.36
9,223
+0.17(+0.14%)
Jul 11, 2014
120.28
121.40
119.62
121.19
15,218
+0.62(+0.52%)
Jul 10, 2014
120.03
121.28
119.82
120.57
26,775
+0.50(+0.41%)
Jul 09, 2014
119.74
120.36
118.75
120.07
19,785
+0.25(+0.21%)
Jul 08, 2014
120.49
120.98
118.79
119.82
17,804
-1.24(-1.03%)
Jul 07, 2014
123.06
123.10
120.36
121.07
20,931
-1.62(-1.32%)
Jul 03, 2014
123.64
122.68
122.68
122.68
10,564
-0.70(-0.57%)
Jul 02, 2014
124.18
124.34
122.85
123.39
24,899
-0.75(-0.60%)
Jul 01, 2014
124.38
124.38
123.72
124.14
20,019
+0.08(+0.07%)
Jun 30, 2014
124.34
124.38
123.22
124.05
11,964
+0.08(+0.07%)
Jun 27, 2014
123.84
123.97
122.97
123.97
11,106
+0.33(+0.27%)
Jun 26, 2014
123.14
123.72
122.81
123.64
16,703
+1.08(+0.88%)
Jun 25, 2014
122.10
122.73
121.48
122.56
12,203
+0.46(+0.37%)
Jun 24, 2014
122.68
123.10
121.37
122.10
16,701
-0.17(-0.14%)
Jun 23, 2014
121.94
122.89
121.79
122.27
14,257
+0.83(+0.68%)
Jun 20, 2014
120.40
121.81
120.28
121.44
17,798
+1.28(+1.07%)
Jun 19, 2014
120.24
120.50
119.12
120.16
16,476
+0.12(+0.10%)
Jun 18, 2014
120.07
120.61
118.62
120.04
17,386
-0.20(-0.17%)
Jun 17, 2014
121.98
122.23
119.78
120.24
22,027
-1.49(-1.23%)
Jun 16, 2014
122.10
122.10
120.69
121.73
27,569
-0.37(-0.31%)
Jun 13, 2014
121.61
122.10
120.84
122.10
13,287
+1.08(+0.89%)
Jun 12, 2014
121.44
122.26
120.86
121.03
23,652
-0.83(-0.68%)
Jun 11, 2014
120.86
121.86
120.86
121.86
12,146
+0.66(+0.55%)
Jun 10, 2014
120.90
121.36
120.74
121.19
19,810
+1.58(+1.32%)
Jun 06, 2014
119.49
120.20
119.49
119.62
18,201
+0.12(+0.10%)
Jun 05, 2014
119.74
120.09
118.43
119.49
19,236
-0.70(-0.59%)
Jun 04, 2014
119.58
120.24
118.54
120.20
13,830
+0.79(+0.66%)
Jun 03, 2014
119.62
120.20
118.70
119.41
20,273
+0.08(+0.07%)
Jun 02, 2014
118.37
119.70
118.17
119.33
24,718
+1.45(+1.23%)
May 30, 2014
117.21
118.37
116.91
117.88
30,330
+1.04(+0.89%)
May 29, 2014
116.75
117.50
116.13
116.84
43,724
+0.33(+0.28%)
May 28, 2014
114.85
116.51
114.72
116.51
31,620
+1.66(+1.44%)
May 27, 2014
115.06
115.55
114.64
114.85
17,482
-0.08(-0.07%)
May 23, 2014
115.43
114.93
114.93
114.93
11,914
-0.21(-0.18%)
May 22, 2014
114.64
115.26
114.64
115.14
25,331
+0.50(+0.43%)
May 21, 2014
113.85
115.06
113.85
114.64
19,600
+0.87(+0.77%)
May 20, 2014
113.60
113.96
113.51
113.77
15,656
+0.42(+0.37%)
May 19, 2014
113.76
114.17
113.23
113.35
17,213
-0.20(-0.18%)
May 16, 2014
112.94
114.13
112.94
113.55
24,581
+0.61(+0.54%)
May 15, 2014
114.33
114.66
112.49
112.94
29,288
-1.09(-0.96%)
May 14, 2014
113.68
114.21
113.39
114.03
20,199
+0.23(+0.21%)
May 13, 2014
114.78
114.88
113.35
113.80
20,027
-1.22(-1.06%)
May 12, 2014
114.41
115.23
114.25
115.02
14,947
+0.53(+0.46%)
May 09, 2014
114.82
115.27
114.04
114.49
15,272
-0.73(-0.64%)
May 08, 2014
115.64
115.72
114.08
115.23
25,323
-0.61(-0.53%)
May 07, 2014
114.62
116.00
114.21
115.84
19,761
+1.18(+1.03%)
May 06, 2014
112.37
115.31
112.31
114.66
64,262
+2.08(+1.85%)
May 05, 2014
112.37
112.74
111.55
112.57
23,305
-0.12(-0.11%)
May 02, 2014
111.06
112.94
110.86
112.70
37,164
+0.94(+0.84%)
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
.