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
J.M. Smucker Company
(NY:
SJM
)
118.74
-0.56 (-0.47%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 29, 2017
101.10
101.10
101.10
0
-0.53(-0.52%)
Dec 28, 2017
101.62
101.69
100.74
101.63
606,504
+0.08(+0.08%)
Dec 27, 2017
101.94
102.41
101.20
101.55
585,933
-0.39(-0.38%)
Dec 26, 2017
101.80
102.55
101.74
101.94
588,959
+0.04(+0.04%)
Dec 22, 2017
101.36
102.47
101.14
101.90
849,808
+1.07(+1.06%)
Dec 21, 2017
100.79
101.41
100.35
100.84
1,179,129
+0.40(+0.40%)
Dec 20, 2017
98.87
100.67
98.06
100.44
1,380,975
+1.59(+1.61%)
Dec 19, 2017
98.47
100.25
98.31
98.85
1,625,170
+0.70(+0.71%)
Dec 18, 2017
97.69
98.65
97.29
98.15
1,140,169
+0.95(+0.98%)
Dec 15, 2017
96.78
97.79
96.51
97.20
1,596,487
+0.75(+0.78%)
Dec 14, 2017
95.77
96.82
95.57
96.45
1,231,507
+0.30(+0.31%)
Dec 13, 2017
95.97
96.73
95.69
96.15
711,015
+0.16(+0.17%)
Dec 12, 2017
95.99
96.64
95.47
95.99
1,159,946
+0.56(+0.59%)
Dec 11, 2017
96.08
96.70
95.04
95.42
1,288,323
-1.10(-1.14%)
Dec 08, 2017
96.52
96.78
95.64
96.52
876,816
+0.11(+0.12%)
Dec 07, 2017
96.41
96.99
95.95
96.41
881,222
-0.36(-0.37%)
Dec 06, 2017
95.90
97.12
95.50
96.77
914,490
+1.18(+1.23%)
Dec 05, 2017
97.21
97.60
95.41
95.59
1,705,336
-1.57(-1.62%)
Dec 04, 2017
94.50
97.27
94.20
97.16
1,777,841
+3.08(+3.27%)
Dec 01, 2017
94.89
94.89
93.03
94.08
1,419,131
-0.86(-0.91%)
Nov 30, 2017
95.94
97.43
94.28
94.94
1,678,529
-0.81(-0.84%)
Nov 29, 2017
93.45
97.10
93.45
95.75
1,853,401
+2.22(+2.38%)
Nov 28, 2017
92.11
93.57
91.53
93.53
1,040,290
+1.37(+1.48%)
Nov 27, 2017
90.93
92.19
90.73
92.16
870,114
+1.53(+1.69%)
Nov 24, 2017
92.15
92.18
90.48
90.63
731,724
-1.08(-1.18%)
Nov 22, 2017
92.19
92.19
91.30
91.71
853,227
-0.68(-0.74%)
Nov 21, 2017
92.77
93.12
92.00
92.40
1,349,434
-0.38(-0.41%)
Nov 20, 2017
93.24
94.15
92.49
92.78
1,811,366
-0.15(-0.16%)
Nov 17, 2017
94.40
95.32
92.15
92.93
1,742,713
-2.00(-2.11%)
Nov 16, 2017
90.50
95.46
89.21
94.93
5,167,263
+8.25(+9.52%)
Nov 15, 2017
88.04
88.21
86.43
86.68
2,595,275
-1.37(-1.55%)
Nov 14, 2017
86.50
88.39
86.12
88.04
1,624,883
+1.38(+1.60%)
Nov 13, 2017
85.65
87.35
84.86
86.66
1,861,999
+1.93(+2.28%)
Nov 10, 2017
83.19
85.22
83.19
84.73
1,107,308
+1.24(+1.48%)
Nov 09, 2017
83.14
83.78
82.53
83.49
1,584,396
+0.00(+0.00%)
Nov 08, 2017
82.33
83.74
81.98
83.49
1,817,476
+1.30(+1.58%)
Nov 07, 2017
80.68
82.23
80.41
82.19
1,739,008
+1.44(+1.78%)
Nov 06, 2017
82.54
82.57
80.66
80.76
1,374,767
-1.80(-2.18%)
Nov 03, 2017
83.35
83.89
82.40
82.56
1,007,498
-0.73(-0.88%)
Nov 02, 2017
84.90
84.90
82.77
83.29
1,384,349
-1.69(-1.99%)
Nov 01, 2017
85.50
85.56
84.77
84.98
877,818
-0.67(-0.78%)
Oct 31, 2017
83.51
85.71
83.27
85.65
2,164,312
+3.34(+4.06%)
Oct 30, 2017
83.27
83.61
82.23
82.31
2,127,935
-1.45(-1.74%)
Oct 27, 2017
84.07
84.07
82.86
83.76
1,139,100
-0.35(-0.41%)
Oct 26, 2017
83.99
84.41
83.13
84.11
1,186,043
+0.17(+0.20%)
Oct 25, 2017
84.08
84.22
82.63
83.94
1,461,406
-0.40(-0.47%)
Oct 24, 2017
84.80
85.01
83.90
84.33
879,249
-0.30(-0.35%)
Oct 23, 2017
84.27
84.74
83.77
84.63
909,852
+0.46(+0.55%)
Oct 20, 2017
84.26
84.35
83.34
84.17
1,018,788
+0.18(+0.21%)
Oct 19, 2017
83.98
84.50
83.07
83.99
1,179,727
-0.11(-0.13%)
Oct 18, 2017
84.57
84.57
83.78
84.11
934,397
-0.41(-0.49%)
Oct 17, 2017
85.21
85.58
83.70
84.52
1,450,686
-1.06(-1.24%)
Oct 16, 2017
84.89
85.80
84.89
85.58
1,482,686
+0.69(+0.81%)
Oct 13, 2017
85.99
85.99
84.67
84.89
1,599,044
-0.73(-0.85%)
Oct 12, 2017
84.10
86.02
84.10
85.62
1,587,551
+1.41(+1.67%)
Oct 11, 2017
83.83
84.52
83.77
84.21
1,484,412
+0.47(+0.56%)
Oct 10, 2017
83.39
84.04
82.97
83.74
1,771,350
+0.64(+0.77%)
Oct 09, 2017
84.30
84.54
83.02
83.11
1,962,054
-1.08(-1.29%)
Oct 06, 2017
85.29
85.29
83.99
84.19
1,547,960
-1.10(-1.29%)
Oct 05, 2017
84.96
85.75
84.64
85.29
1,187,488
+0.47(+0.55%)
Oct 04, 2017
84.24
85.24
84.01
84.82
1,214,325
+0.59(+0.70%)
Oct 03, 2017
85.00
85.05
84.13
84.23
1,205,581
-0.35(-0.41%)
Oct 02, 2017
84.78
85.03
84.16
84.58
1,432,073
-0.17(-0.20%)
Sep 29, 2017
85.13
85.87
84.49
84.75
1,289,873
-0.15(-0.18%)
Sep 28, 2017
86.30
86.81
84.51
84.90
1,430,165
-1.36(-1.57%)
Sep 27, 2017
85.73
86.39
84.22
86.26
1,850,461
+0.58(+0.68%)
Sep 26, 2017
85.19
86.09
84.38
85.67
1,855,073
+0.41(+0.48%)
Sep 25, 2017
84.40
85.53
84.05
85.26
1,702,011
+0.79(+0.94%)
Sep 22, 2017
85.83
85.87
84.15
84.47
1,309,467
-1.07(-1.26%)
Sep 21, 2017
86.11
86.52
85.41
85.55
906,421
-0.59(-0.68%)
Sep 20, 2017
87.87
87.87
85.69
86.13
1,695,908
-2.31(-2.61%)
Sep 19, 2017
89.56
89.56
88.40
88.44
1,363,985
-1.25(-1.40%)
Sep 18, 2017
88.84
89.76
88.53
89.70
1,388,788
+0.68(+0.76%)
Sep 15, 2017
87.66
89.03
87.60
89.02
2,766,840
+1.40(+1.59%)
Sep 14, 2017
86.76
87.66
86.16
87.62
1,693,987
+1.16(+1.35%)
Sep 13, 2017
87.01
87.31
86.30
86.46
935,984
-0.57(-0.65%)
Sep 12, 2017
86.63
87.42
86.50
87.02
1,498,683
+0.53(+0.61%)
Sep 11, 2017
86.73
87.37
86.21
86.50
1,548,117
-0.03(-0.04%)
Sep 08, 2017
85.61
86.78
85.23
86.53
1,328,619
+0.90(+1.06%)
Sep 07, 2017
85.68
86.03
84.72
85.63
1,605,239
-0.15(-0.18%)
Sep 06, 2017
85.84
85.91
84.97
85.78
1,560,421
+0.11(+0.12%)
Sep 05, 2017
84.67
85.76
84.37
85.67
1,463,908
+1.00(+1.18%)
Sep 01, 2017
84.80
85.17
84.37
84.67
1,293,717
+0.06(+0.08%)
Aug 31, 2017
84.29
84.81
84.00
84.61
1,849,432
+0.42(+0.50%)
Aug 30, 2017
84.62
84.89
83.60
84.19
2,194,583
-0.37(-0.44%)
Aug 29, 2017
85.21
85.39
84.47
84.56
1,693,826
-0.57(-0.66%)
Aug 28, 2017
84.88
86.05
84.12
85.13
2,338,211
+0.20(+0.24%)
Aug 25, 2017
86.86
87.14
84.83
84.92
3,022,466
-1.91(-2.20%)
Aug 24, 2017
90.86
91.34
86.36
86.83
6,627,173
-9.16(-9.54%)
Aug 23, 2017
96.38
96.67
95.38
95.99
2,962,556
-0.82(-0.84%)
Aug 22, 2017
98.30
98.43
96.27
96.80
1,639,710
-1.61(-1.63%)
Aug 21, 2017
98.23
98.60
97.82
98.41
872,588
-0.04(-0.04%)
Aug 18, 2017
98.98
99.08
98.21
98.45
898,125
-0.61(-0.62%)
Aug 17, 2017
99.26
100.01
98.92
99.07
829,248
-0.42(-0.42%)
Aug 16, 2017
99.28
99.97
98.98
99.49
675,658
+0.21(+0.21%)
Aug 15, 2017
99.38
99.61
99.02
99.28
759,499
-0.07(-0.07%)
Aug 14, 2017
98.86
99.59
98.67
99.35
790,621
+0.59(+0.60%)
Aug 11, 2017
98.60
99.38
98.14
98.76
555,654
+0.45(+0.46%)
Aug 10, 2017
98.31
98.73
97.92
98.31
997,215
-0.38(-0.38%)
Aug 09, 2017
97.93
98.96
97.73
98.69
884,730
+0.95(+0.98%)
Aug 08, 2017
98.03
98.35
97.62
97.73
740,835
-0.63(-0.64%)
Aug 07, 2017
97.48
98.48
97.33
98.36
833,147
+0.88(+0.91%)
Aug 04, 2017
97.72
97.10
97.48
928,658
+0.24(+0.25%)
Aug 03, 2017
96.72
97.85
96.72
97.24
707,633
+0.29(+0.30%)
Aug 02, 2017
96.63
97.71
95.53
96.95
1,655,836
+0.06(+0.06%)
Aug 01, 2017
98.04
98.23
96.58
96.89
1,032,845
-0.93(-0.95%)
Jul 31, 2017
98.26
98.29
97.70
97.82
969,192
-0.42(-0.42%)
Jul 28, 2017
98.44
98.54
97.85
98.24
945,753
+0.23(+0.24%)
Jul 27, 2017
97.00
98.01
96.47
98.01
804,694
+1.14(+1.18%)
Jul 26, 2017
97.33
97.46
96.68
96.87
928,238
-0.25(-0.26%)
Jul 25, 2017
96.12
97.20
95.81
97.11
1,289,140
+1.13(+1.18%)
Jul 24, 2017
95.04
96.39
94.69
95.98
1,276,602
+0.91(+0.95%)
Jul 21, 2017
94.76
95.08
94.15
95.08
1,596,757
+0.18(+0.19%)
Jul 20, 2017
93.88
95.81
93.86
94.89
2,022,250
+1.20(+1.28%)
Jul 19, 2017
93.09
93.85
92.28
93.70
1,352,429
+0.22(+0.24%)
Jul 18, 2017
95.49
95.49
93.34
93.47
1,267,624
-1.68(-1.76%)
Jul 17, 2017
94.07
95.17
93.90
95.15
1,352,328
+1.46(+1.56%)
Jul 14, 2017
93.42
93.98
93.26
93.69
1,002,032
+0.33(+0.35%)
Jul 13, 2017
92.48
93.40
92.36
93.36
1,553,352
+0.95(+1.02%)
Jul 12, 2017
92.52
93.09
92.24
92.41
1,179,954
+0.57(+0.62%)
Jul 11, 2017
92.13
92.75
91.73
91.84
1,467,476
+0.03(+0.03%)
Jul 10, 2017
92.64
92.64
91.79
91.81
920,988
-0.79(-0.85%)
Jul 07, 2017
92.73
92.85
92.16
92.60
991,347
+0.22(+0.24%)
Jul 06, 2017
93.25
93.60
92.34
92.37
1,038,727
-0.95(-1.02%)
Jul 05, 2017
94.60
94.76
93.29
93.33
1,217,508
-1.48(-1.57%)
Jul 03, 2017
95.33
95.59
94.61
94.81
629,094
-0.14(-0.15%)
Jun 30, 2017
95.02
95.49
94.30
94.96
1,066,679
+0.25(+0.26%)
Jun 29, 2017
96.38
96.40
94.51
94.71
1,687,796
-1.44(-1.49%)
Jun 28, 2017
96.78
97.35
96.03
96.14
740,971
-0.29(-0.30%)
Jun 27, 2017
97.59
97.95
96.42
96.43
1,097,836
-1.52(-1.55%)
Jun 26, 2017
97.03
98.16
96.91
97.95
820,376
+1.08(+1.11%)
Jun 23, 2017
97.28
97.73
96.64
96.87
1,428,543
-0.41(-0.42%)
Jun 22, 2017
97.68
98.06
97.02
97.28
1,066,662
-0.27(-0.28%)
Jun 21, 2017
98.41
99.00
97.32
97.56
1,052,039
-0.64(-0.65%)
Jun 20, 2017
99.51
99.60
98.17
98.20
976,864
-1.44(-1.44%)
Jun 19, 2017
100.08
100.17
98.73
99.63
872,633
-0.45(-0.45%)
Jun 16, 2017
101.72
101.72
99.23
100.08
1,764,503
-1.95(-1.91%)
Jun 15, 2017
101.91
102.17
101.34
102.03
1,077,498
-0.27(-0.26%)
Jun 14, 2017
103.31
103.85
101.93
102.30
1,708,017
-0.61(-0.59%)
Jun 13, 2017
102.64
103.07
101.53
102.91
939,221
+0.15(+0.15%)
Jun 12, 2017
102.13
103.21
101.93
102.76
1,021,659
+0.71(+0.70%)
Jun 09, 2017
102.97
103.43
101.67
102.04
1,092,014
-1.08(-1.05%)
Jun 08, 2017
107.63
102.51
103.12
2,030,136
-1.90(-1.81%)
Jun 07, 2017
104.72
105.03
103.86
105.03
1,708,498
+0.29(+0.28%)
Jun 06, 2017
104.83
105.48
104.40
104.74
1,291,338
+0.02(+0.02%)
Jun 05, 2017
104.77
104.77
104.09
104.72
872,438
-0.01(-0.01%)
Jun 02, 2017
104.93
105.36
104.10
104.73
1,019,160
+0.23(+0.22%)
Jun 01, 2017
102.80
104.51
102.14
104.50
1,010,038
+1.91(+1.86%)
May 31, 2017
102.64
103.46
102.04
102.60
1,369,672
+0.06(+0.06%)
May 30, 2017
102.39
102.70
102.15
102.53
637,747
-0.32(-0.31%)
May 26, 2017
102.80
103.16
102.68
102.85
515,801
+0.14(+0.13%)
May 25, 2017
102.35
103.21
102.35
102.72
1,056,570
+0.20(+0.20%)
May 24, 2017
102.35
102.76
101.74
102.52
687,572
+0.17(+0.16%)
May 23, 2017
102.12
103.04
101.92
102.35
593,320
+0.47(+0.46%)
May 22, 2017
101.02
102.37
100.81
101.88
648,073
+0.76(+0.75%)
May 19, 2017
101.08
101.30
100.17
101.12
1,104,706
+0.09(+0.09%)
May 18, 2017
100.70
101.57
100.04
101.03
1,404,803
+0.09(+0.09%)
May 17, 2017
100.12
101.38
99.72
100.94
833,224
+0.82(+0.82%)
May 16, 2017
100.53
100.56
99.90
100.12
656,738
-0.01(-0.01%)
May 15, 2017
100.02
100.68
100.00
100.13
925,634
+0.02(+0.02%)
May 12, 2017
100.20
100.43
99.80
100.11
561,781
-0.23(-0.23%)
May 11, 2017
100.31
100.45
99.55
100.34
990,495
-0.24(-0.24%)
May 10, 2017
100.03
100.72
99.85
100.58
916,774
+0.48(+0.48%)
May 09, 2017
100.62
101.02
99.98
100.10
1,065,109
-0.60(-0.59%)
May 08, 2017
100.51
101.38
100.04
100.70
1,009,595
+0.13(+0.13%)
May 05, 2017
100.56
101.15
100.15
100.57
871,198
+0.38(+0.38%)
May 04, 2017
99.80
101.28
99.67
100.19
1,040,813
+0.51(+0.51%)
May 03, 2017
99.44
99.91
99.39
99.68
972,236
+0.23(+0.23%)
May 02, 2017
100.44
100.79
98.98
99.45
1,206,172
-0.97(-0.97%)
May 01, 2017
101.30
101.50
100.42
100.42
949,322
-0.66(-0.65%)
Apr 28, 2017
100.70
101.14
100.32
101.08
954,532
+0.25(+0.24%)
Apr 27, 2017
101.29
101.58
100.69
100.83
823,877
-0.39(-0.39%)
Apr 26, 2017
101.24
101.61
100.73
101.22
1,168,081
-0.02(-0.02%)
Apr 25, 2017
101.57
101.60
100.87
101.25
823,068
-0.18(-0.18%)
Apr 24, 2017
101.30
102.00
101.30
101.43
1,030,381
+0.46(+0.46%)
Apr 21, 2017
101.46
101.93
100.82
100.97
1,147,210
-0.70(-0.69%)
Apr 20, 2017
101.73
102.17
101.26
101.67
976,105
-0.03(-0.03%)
Apr 19, 2017
102.07
102.32
101.38
101.70
864,159
-0.49(-0.48%)
Apr 18, 2017
103.14
101.70
102.19
1,266,378
+0.08(+0.08%)
Apr 17, 2017
101.81
102.15
101.38
102.11
1,785,366
+0.50(+0.50%)
Apr 13, 2017
102.13
102.39
101.56
101.61
614,933
-0.66(-0.64%)
Apr 12, 2017
101.88
102.46
101.35
102.26
876,342
+0.34(+0.34%)
Apr 11, 2017
101.60
101.96
101.15
101.92
1,402,519
+0.06(+0.06%)
Apr 10, 2017
102.33
102.56
101.58
101.86
1,916,856
-1.36(-1.32%)
Apr 07, 2017
103.44
103.74
103.13
103.22
913,950
-0.03(-0.03%)
Apr 06, 2017
103.79
103.99
103.11
103.25
1,223,065
-0.46(-0.45%)
Apr 05, 2017
104.34
104.76
103.63
103.71
1,207,323
-0.62(-0.60%)
Apr 04, 2017
104.80
104.89
104.04
104.34
1,334,199
-0.22(-0.21%)
Apr 03, 2017
104.61
104.85
104.21
104.56
1,453,704
+0.00(+0.00%)
Mar 31, 2017
104.90
105.18
104.53
104.56
1,083,932
-0.14(-0.14%)
Mar 30, 2017
105.70
106.00
104.59
104.70
1,162,898
-1.06(-1.00%)
Mar 29, 2017
106.09
106.47
105.76
105.76
1,254,244
-0.44(-0.41%)
Mar 28, 2017
105.84
106.51
105.53
106.20
3,246,599
+0.20(+0.19%)
Mar 27, 2017
106.03
106.28
105.48
106.00
2,191,061
-0.14(-0.13%)
Mar 24, 2017
106.52
106.64
105.80
106.14
820,616
-0.08(-0.08%)
Mar 23, 2017
106.46
106.99
105.92
106.22
1,710,019
-0.38(-0.36%)
Mar 22, 2017
107.50
107.60
106.15
106.60
1,769,753
-0.77(-0.72%)
Mar 21, 2017
108.95
109.07
106.72
107.38
2,677,264
-3.10(-2.81%)
Mar 20, 2017
110.56
110.96
110.17
110.48
997,246
-0.04(-0.04%)
Mar 17, 2017
110.98
111.19
110.47
110.52
1,644,093
-0.14(-0.12%)
Mar 16, 2017
110.64
110.87
110.16
110.65
1,906,458
-0.33(-0.30%)
Mar 15, 2017
110.88
111.71
110.59
110.99
1,524,264
+0.17(+0.16%)
Mar 14, 2017
110.92
111.07
110.37
110.81
1,156,591
-0.15(-0.14%)
Mar 13, 2017
111.27
111.35
110.57
110.96
1,444,430
-0.30(-0.27%)
Mar 10, 2017
112.02
112.03
111.03
111.27
1,550,297
-0.16(-0.14%)
Mar 09, 2017
110.84
111.64
110.69
111.43
1,855,715
+1.00(+0.90%)
Mar 08, 2017
110.83
111.12
110.43
110.43
2,571,706
-0.58(-0.52%)
Mar 07, 2017
111.67
111.95
110.92
111.01
1,230,110
-0.65(-0.59%)
Mar 06, 2017
111.52
112.12
111.22
111.67
1,084,572
-0.40(-0.36%)
Mar 03, 2017
112.35
112.65
111.78
112.06
1,388,027
-0.37(-0.33%)
Mar 02, 2017
112.28
112.89
112.10
112.43
1,001,074
+0.21(+0.18%)
Mar 01, 2017
112.69
113.30
112.03
112.22
2,308,989
-0.83(-0.73%)
Feb 28, 2017
112.50
114.43
112.15
113.05
1,612,144
+0.61(+0.55%)
Feb 27, 2017
112.61
112.94
111.64
112.44
2,218,100
-0.17(-0.16%)
Feb 24, 2017
112.62
112.70
111.61
112.61
993,825
+0.28(+0.25%)
Feb 23, 2017
112.77
113.19
112.25
112.34
1,621,901
+0.08(+0.07%)
Feb 22, 2017
112.52
113.18
112.05
112.26
1,496,297
-0.95(-0.84%)
Feb 21, 2017
108.45
114.61
107.87
113.21
4,047,202
+4.76(+4.39%)
Feb 17, 2017
108.44
108.44
108.44
0
-1.51(-1.37%)
Feb 16, 2017
110.29
110.69
109.29
109.95
3,085,271
-0.55(-0.50%)
Feb 15, 2017
109.69
110.66
109.49
110.50
1,456,355
+0.48(+0.44%)
Feb 14, 2017
110.13
110.50
109.42
110.02
1,679,918
-0.69(-0.62%)
Feb 13, 2017
110.12
110.94
109.29
110.71
1,920,100
+0.61(+0.56%)
Feb 10, 2017
109.68
110.62
109.29
110.09
619,787
+0.26(+0.23%)
Feb 09, 2017
109.43
110.23
109.36
109.84
855,089
+0.41(+0.37%)
Feb 08, 2017
110.23
110.88
109.28
109.43
1,653,362
-1.37(-1.24%)
Feb 07, 2017
109.29
111.03
109.29
110.81
1,186,086
+1.32(+1.20%)
Feb 06, 2017
110.30
110.48
109.18
109.49
1,167,312
-0.62(-0.56%)
Feb 03, 2017
109.84
110.79
108.86
110.11
1,306,388
+0.95(+0.87%)
Feb 02, 2017
107.97
109.92
107.50
109.15
2,252,555
+1.65(+1.53%)
Feb 01, 2017
107.10
108.27
106.87
107.50
2,122,739
-0.28(-0.26%)
Jan 31, 2017
106.13
107.83
106.13
107.78
2,004,836
+1.37(+1.29%)
Jan 30, 2017
107.89
107.89
105.59
106.41
1,390,996
-1.17(-1.08%)
Jan 27, 2017
107.75
108.00
106.88
107.58
1,215,524
-0.18(-0.17%)
Jan 26, 2017
107.11
107.81
106.92
107.76
1,520,489
+0.64(+0.60%)
Jan 25, 2017
106.74
107.23
106.62
107.11
1,261,995
+0.40(+0.37%)
Jan 24, 2017
105.82
106.93
105.52
106.72
1,288,641
+0.81(+0.76%)
Jan 23, 2017
105.73
106.63
105.32
105.91
1,311,491
-0.06(-0.06%)
Jan 20, 2017
105.82
106.23
105.36
105.97
1,117,351
+0.56(+0.53%)
Jan 19, 2017
105.16
105.80
104.95
105.41
1,414,226
-0.11(-0.11%)
Jan 18, 2017
105.08
105.69
104.89
105.52
1,239,925
+0.59(+0.56%)
Jan 17, 2017
103.94
104.99
103.49
104.93
1,118,869
+1.00(+0.96%)
Jan 13, 2017
103.93
103.93
103.93
0
+0.35(+0.34%)
Jan 12, 2017
103.48
104.17
103.37
103.58
1,473,511
-0.07(-0.07%)
Jan 11, 2017
102.15
104.31
102.08
103.66
2,587,622
+1.52(+1.48%)
Jan 10, 2017
101.17
102.34
100.76
102.14
1,778,875
+0.58(+0.57%)
Jan 09, 2017
102.43
102.45
101.18
101.56
809,396
-0.82(-0.80%)
Jan 06, 2017
102.32
102.77
101.70
102.38
673,798
-0.11(-0.11%)
Jan 05, 2017
101.97
102.85
101.81
102.49
833,471
+0.52(+0.51%)
Jan 04, 2017
103.33
103.33
101.82
101.97
991,844
-0.35(-0.34%)
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
.