California Muni Bond Ishares ETF (NY: CMF )

56.69 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 53.05 53.08 52.93 52.95 479,916 -0.09(-0.17%)
Oct 30, 2018 53.08 53.14 53.05 53.05 190,063 -0.06(-0.10%)
Oct 29, 2018 53.12 53.20 53.08 53.10 233,932 -0.02(-0.03%)
Oct 26, 2018 53.21 53.23 53.11 53.12 99,626 +0.02(+0.03%)
Oct 25, 2018 53.16 53.19 53.10 53.10 535,115 -0.07(-0.14%)
Oct 24, 2018 53.12 53.19 53.12 53.18 133,507 +0.18(+0.33%)
Oct 23, 2018 53.17 53.20 53.00 53.00 82,603 -0.07(-0.14%)
Oct 22, 2018 53.09 53.09 53.03 53.07 354,975 +0.05(+0.09%)
Oct 19, 2018 52.99 53.06 52.99 53.03 79,744 +0.06(+0.10%)
Oct 18, 2018 53.03 53.07 52.89 52.97 102,259 -0.02(-0.04%)
Oct 17, 2018 53.02 53.07 52.99 53.00 116,527 -0.03(-0.06%)
Oct 16, 2018 53.05 53.07 53.00 53.03 119,300 +0.05(+0.09%)
Oct 15, 2018 53.03 53.03 52.95 52.98 383,074 +0.08(+0.15%)
Oct 12, 2018 53.06 53.06 52.90 52.90 315,736 -0.07(-0.14%)
Oct 11, 2018 53.11 53.11 52.97 52.97 643,812 +0.02(+0.03%)
Oct 10, 2018 53.09 53.09 52.95 52.95 375,837 -0.17(-0.31%)
Oct 09, 2018 53.30 53.30 53.12 53.12 106,918 -0.03(-0.05%)
Oct 08, 2018 53.22 53.27 53.15 53.15 248,268 -0.09(-0.17%)
Oct 05, 2018 53.32 53.32 53.17 53.24 132,583 -0.07(-0.14%)
Oct 04, 2018 53.35 53.36 53.32 53.32 415,369 -0.02(-0.03%)
Oct 03, 2018 53.52 53.57 53.33 53.33 641,354 -0.24(-0.45%)
Oct 02, 2018 53.58 53.61 53.55 53.57 75,038 +0.06(+0.10%)
Oct 01, 2018 53.57 53.57 53.48 53.52 59,104 -0.05(-0.09%)
Sep 28, 2018 53.57 53.62 53.57 53.57 92,776 +0.00(+0.00%)
Sep 27, 2018 53.53 53.58 53.49 53.57 62,294 +0.11(+0.21%)
Sep 26, 2018 53.43 53.48 53.40 53.46 218,103 +0.06(+0.12%)
Sep 25, 2018 53.41 53.46 53.34 53.39 126,760 -0.05(-0.09%)
Sep 24, 2018 53.45 53.48 53.40 53.44 233,522 -0.06(-0.10%)
Sep 21, 2018 53.48 53.50 53.44 53.49 105,118 +0.01(+0.02%)
Sep 20, 2018 53.53 53.56 53.44 53.48 143,724 -0.06(-0.11%)
Sep 19, 2018 53.62 53.62 53.54 53.54 298,352 -0.04(-0.07%)
Sep 18, 2018 53.63 53.66 53.58 53.58 72,295 -0.06(-0.11%)
Sep 17, 2018 53.63 53.68 53.60 53.64 139,605 -0.04(-0.07%)
Sep 14, 2018 53.70 53.72 53.65 53.68 115,727 -0.09(-0.17%)
Sep 13, 2018 53.73 53.79 53.72 53.77 55,028 +0.02(+0.03%)
Sep 12, 2018 53.78 53.78 53.72 53.75 117,094 +0.02(+0.04%)
Sep 11, 2018 53.78 53.79 53.73 53.73 86,337 -0.04(-0.07%)
Sep 10, 2018 53.80 53.81 53.76 53.77 54,010 -0.02(-0.03%)
Sep 07, 2018 53.84 53.84 53.76 53.79 90,395 -0.16(-0.30%)
Sep 06, 2018 53.94 53.96 53.92 53.95 55,493 +0.02(+0.03%)
Sep 05, 2018 53.96 53.96 53.89 53.94 101,253 +0.01(+0.02%)
Sep 04, 2018 53.95 53.95 53.89 53.93 65,279 -0.09(-0.16%)
Aug 31, 2018 54.01 54.01 54.01 0 +0.01(+0.02%)
Aug 30, 2018 54.01 54.01 53.96 54.01 46,932 +0.01(+0.02%)
Aug 29, 2018 54.01 54.05 53.96 54.00 110,082 -0.01(-0.02%)
Aug 28, 2018 54.01 54.03 53.98 54.01 83,983 +0.01(+0.02%)
Aug 27, 2018 54.01 54.06 53.99 54.00 63,034 -0.06(-0.12%)
Aug 24, 2018 53.96 54.08 53.96 54.06 51,080 -0.01(-0.02%)
Aug 23, 2018 54.04 54.08 54.04 54.07 52,589 +0.04(+0.07%)
Aug 22, 2018 54.09 54.09 54.03 54.03 36,336 +0.00(+0.00%)
Aug 21, 2018 54.01 54.04 54.01 54.03 39,915 -0.02(-0.04%)
Aug 20, 2018 54.08 54.08 54.03 54.05 41,110 +0.10(+0.19%)
Aug 17, 2018 54.01 54.01 53.95 53.95 53,575 -0.04(-0.07%)
Aug 16, 2018 53.97 53.99 53.93 53.99 63,801 -0.04(-0.07%)
Aug 15, 2018 54.01 54.05 54.01 54.02 45,727 +0.10(+0.18%)
Aug 14, 2018 53.92 53.95 53.91 53.93 66,349 -0.01(-0.03%)
Aug 13, 2018 53.94 53.97 53.91 53.94 61,002 +0.00(+0.00%)
Aug 10, 2018 53.91 53.96 53.89 53.94 57,371 +0.06(+0.10%)
Aug 09, 2018 53.84 53.90 53.81 53.89 55,926 +0.03(+0.05%)
Aug 08, 2018 53.80 53.88 53.80 53.86 49,911 +0.01(+0.02%)
Aug 07, 2018 53.86 53.88 53.80 53.85 76,927 -0.02(-0.03%)
Aug 06, 2018 53.81 53.89 53.81 53.87 55,604 -0.03(-0.05%)
Aug 03, 2018 53.80 53.90 53.80 53.89 240,112 +0.02(+0.03%)
Aug 02, 2018 53.89 53.89 53.80 53.88 58,626 +0.07(+0.14%)
Aug 01, 2018 53.73 53.81 53.72 53.80 75,755 -0.02(-0.03%)
Jul 31, 2018 53.91 53.91 53.74 53.82 76,431 -0.02(-0.03%)
Jul 30, 2018 53.88 53.88 53.84 53.84 60,988 -0.01(-0.03%)
Jul 27, 2018 53.94 53.94 53.85 53.85 44,978 -0.04(-0.08%)
Jul 26, 2018 53.92 53.94 53.89 53.89 88,127 +0.00(+0.00%)
Jul 25, 2018 53.92 53.96 53.89 53.89 58,177 -0.01(-0.02%)
Jul 24, 2018 53.90 53.91 53.85 53.90 57,827 -0.01(-0.02%)
Jul 23, 2018 54.01 54.01 53.90 53.91 62,584 -0.13(-0.24%)
Jul 20, 2018 53.95 54.04 53.95 54.04 56,697 -0.05(-0.09%)
Jul 19, 2018 53.97 54.10 53.97 54.09 77,148 +0.09(+0.17%)
Jul 18, 2018 53.96 54.03 53.92 53.99 448,054 +0.02(+0.03%)
Jul 17, 2018 54.03 54.03 53.97 53.97 102,764 -0.05(-0.09%)
Jul 16, 2018 53.98 54.04 53.97 54.02 72,888 +0.02(+0.03%)
Jul 13, 2018 53.98 54.04 53.97 54.00 80,474 +0.02(+0.03%)
Jul 12, 2018 53.91 53.99 53.91 53.98 51,690 +0.03(+0.05%)
Jul 11, 2018 53.95 53.97 53.92 53.96 40,139 +0.04(+0.07%)
Jul 10, 2018 53.88 53.99 53.86 53.92 89,928 +0.06(+0.12%)
Jul 09, 2018 53.89 53.89 53.89 53.85 92,549 -0.06(-0.10%)
Jul 06, 2018 53.88 53.93 53.88 53.91 50,898 +0.07(+0.14%)
Jul 05, 2018 53.78 53.88 53.78 53.84 43,719 -0.04(-0.07%)
Jul 03, 2018 53.87 53.87 53.87 0 +0.07(+0.14%)
Jul 02, 2018 53.77 53.80 53.74 53.80 59,022 +0.01(+0.02%)
Jun 29, 2018 53.79 53.80 53.76 53.79 54,035 +0.04(+0.07%)
Jun 28, 2018 53.81 53.84 53.73 53.75 72,092 -0.06(-0.12%)
Jun 27, 2018 53.84 53.84 53.79 53.82 41,158 +0.07(+0.14%)
Jun 26, 2018 53.74 53.74 53.70 53.74 77,263 +0.02(+0.03%)
Jun 25, 2018 53.71 53.78 53.71 53.73 124,188 -0.04(-0.07%)
Jun 22, 2018 53.71 53.76 53.71 53.76 43,350 +0.01(+0.02%)
Jun 21, 2018 53.73 53.81 53.73 53.75 92,730 +0.04(+0.07%)
Jun 20, 2018 53.72 53.79 53.70 53.72 312,367 -0.04(-0.07%)
Jun 19, 2018 53.84 53.84 53.75 53.75 70,154 +0.03(+0.05%)
Jun 18, 2018 53.77 53.77 53.70 53.73 139,245 +0.00(+0.01%)
Jun 15, 2018 53.73 53.73 53.72 61,520 -0.00(-0.01%)
Jun 14, 2018 53.69 53.75 53.69 53.73 53,312 +0.04(+0.07%)
Jun 13, 2018 53.65 53.71 53.62 53.69 53,866 +0.00(+0.00%)
Jun 12, 2018 53.68 53.73 53.68 53.69 99,343 -0.06(-0.11%)
Jun 11, 2018 53.66 53.76 53.66 53.75 144,197 +0.00(+0.01%)
Jun 08, 2018 53.79 53.79 53.67 53.74 114,853 -0.06(-0.10%)
Jun 07, 2018 53.67 53.82 53.63 53.80 389,324 +0.09(+0.17%)
Jun 06, 2018 53.63 53.71 65,019 -0.04(-0.07%)
Jun 05, 2018 53.80 53.80 53.67 53.74 100,863 +0.04(+0.07%)
Jun 04, 2018 53.73 53.82 53.70 53.71 962,152 +0.00(+0.00%)
Jun 01, 2018 53.71 53.72 53.65 53.71 63,223 -0.13(-0.25%)
May 31, 2018 53.86 53.88 53.78 53.84 874,672 +0.16(+0.29%)
May 30, 2018 53.75 53.75 53.67 53.69 101,188 -0.13(-0.24%)
May 29, 2018 53.61 53.81 53.61 53.81 471,152 +0.22(+0.41%)
May 25, 2018 53.59 53.59 53.59 0 +0.14(+0.27%)
May 24, 2018 53.43 53.47 53.43 53.45 68,922 +0.07(+0.13%)
May 23, 2018 53.33 53.41 53.33 53.38 36,998 +0.10(+0.19%)
May 22, 2018 53.28 53.37 53.24 53.28 62,929 +0.04(+0.07%)
May 21, 2018 53.14 53.27 53.14 53.25 104,986 -0.02(-0.03%)
May 18, 2018 53.19 53.33 53.19 53.26 76,182 +0.13(+0.24%)
May 17, 2018 53.25 53.25 53.07 53.14 48,442 -0.14(-0.26%)
May 16, 2018 53.25 53.29 53.25 53.27 43,372 +0.05(+0.09%)
May 15, 2018 53.22 53.29 53.19 53.23 50,587 -0.17(-0.33%)
May 14, 2018 53.40 53.44 53.36 53.40 49,577 +0.00(+0.00%)
May 11, 2018 53.37 53.47 53.37 53.40 111,849 +0.08(+0.15%)
May 10, 2018 53.36 53.45 53.29 53.32 108,937 +0.06(+0.11%)
May 09, 2018 53.26 53.36 53.24 53.26 79,038 -0.06(-0.12%)
May 08, 2018 53.36 53.36 53.31 53.33 54,091 -0.02(-0.03%)
May 07, 2018 53.37 53.38 53.32 53.35 69,477 +0.02(+0.03%)
May 04, 2018 53.36 53.36 53.32 53.33 40,931 +0.02(+0.03%)
May 03, 2018 53.31 53.34 53.27 53.31 63,044 +0.14(+0.27%)
May 02, 2018 53.14 53.20 53.08 53.17 71,267 +0.11(+0.20%)
May 01, 2018 53.09 53.11 53.02 53.06 68,316 +0.05(+0.10%)
Apr 30, 2018 52.95 53.11 52.95 53.01 72,145 +0.03(+0.06%)
Apr 27, 2018 52.86 53.00 52.86 52.98 80,785 +0.08(+0.16%)
Apr 26, 2018 52.89 52.94 52.81 52.90 61,845 +0.04(+0.07%)
Apr 25, 2018 52.96 52.96 52.81 52.86 137,245 -0.16(-0.29%)
Apr 24, 2018 53.02 53.06 52.98 53.01 92,770 -0.04(-0.07%)
Apr 23, 2018 53.12 53.16 53.02 53.05 89,432 -0.07(-0.14%)
Apr 20, 2018 53.01 53.23 53.01 53.12 126,726 +0.06(+0.12%)
Apr 19, 2018 53.07 53.11 53.00 53.06 98,996 -0.11(-0.21%)
Apr 18, 2018 53.20 53.22 53.16 53.17 113,282 -0.02(-0.03%)
Apr 17, 2018 53.21 53.24 53.13 53.19 96,142 -0.06(-0.11%)
Apr 16, 2018 53.19 53.25 53.19 53.25 63,428 -0.05(-0.09%)
Apr 13, 2018 53.23 53.36 53.23 53.30 74,497 +0.05(+0.10%)
Apr 12, 2018 53.31 53.31 53.20 53.24 61,887 -0.04(-0.07%)
Apr 11, 2018 53.26 53.28 53.22 53.28 88,366 +0.12(+0.22%)
Apr 10, 2018 53.20 53.20 53.08 53.16 84,916 -0.04(-0.07%)
Apr 09, 2018 53.15 53.20 53.13 53.20 86,698 +0.04(+0.07%)
Apr 06, 2018 53.24 53.30 53.16 53.16 38,870 +0.00(+0.01%)
Apr 05, 2018 53.20 53.21 53.11 53.16 69,264 -0.12(-0.23%)
Apr 04, 2018 53.33 53.33 53.25 53.28 32,931 +0.03(+0.05%)
Apr 03, 2018 53.29 53.30 53.24 53.25 51,819 -0.05(-0.09%)
Apr 02, 2018 53.20 53.36 53.20 53.30 69,339 -0.05(-0.10%)
Mar 29, 2018 53.35 53.35 53.35 0 +0.04(+0.07%)
Mar 28, 2018 53.31 53.34 53.25 53.31 80,824 +0.05(+0.10%)
Mar 27, 2018 53.21 53.28 53.21 53.26 56,325 +0.10(+0.19%)
Mar 26, 2018 53.10 53.18 53.09 53.16 32,893 -0.08(-0.15%)
Mar 23, 2018 53.21 53.25 53.21 53.24 30,550 -0.01(-0.02%)
Mar 22, 2018 53.17 53.25 53.17 53.25 58,993 +0.15(+0.28%)
Mar 21, 2018 53.10 53.13 53.04 53.10 105,434 +0.00(+0.00%)
Mar 20, 2018 53.15 53.22 53.10 53.10 83,225 -0.07(-0.14%)
Mar 19, 2018 53.10 53.20 53.08 53.18 80,892 +0.04(+0.08%)
Mar 16, 2018 53.07 53.25 53.07 53.13 84,355 +0.04(+0.07%)
Mar 15, 2018 53.08 53.14 53.07 53.09 41,413 +0.04(+0.07%)
Mar 14, 2018 53.04 53.14 52.98 53.06 130,176 +0.05(+0.09%)
Mar 13, 2018 53.05 53.15 52.97 53.01 77,994 -0.01(-0.02%)
Mar 12, 2018 53.07 53.12 53.02 53.02 83,885 -0.05(-0.09%)
Mar 09, 2018 53.00 53.13 53.00 53.07 87,317 -0.08(-0.15%)
Mar 08, 2018 53.15 53.21 53.11 53.15 35,144 -0.11(-0.21%)
Mar 07, 2018 53.26 53.26 60,986 +0.08(+0.15%)
Mar 06, 2018 53.21 53.21 53.09 53.18 60,131 -0.05(-0.10%)
Mar 05, 2018 53.15 53.24 53.11 53.23 79,823 +0.13(+0.24%)
Mar 02, 2018 53.24 53.25 53.10 53.10 82,625 -0.16(-0.29%)
Mar 01, 2018 53.10 53.29 53.09 53.26 187,433 +0.15(+0.28%)
Feb 28, 2018 53.07 53.17 53.07 53.11 73,636 +0.03(+0.06%)
Feb 27, 2018 53.10 53.10 52.99 53.08 105,323 -0.03(-0.05%)
Feb 26, 2018 53.09 53.18 53.09 53.10 85,671 -0.02(-0.03%)
Feb 23, 2018 53.03 53.17 53.03 53.12 73,315 +0.16(+0.29%)
Feb 22, 2018 53.00 53.12 52.96 52.97 86,619 -0.10(-0.19%)
Feb 21, 2018 53.12 53.18 52.95 53.07 111,776 +0.09(+0.17%)
Feb 20, 2018 53.06 53.09 52.91 52.98 76,910 -0.07(-0.14%)
Feb 16, 2018 53.05 53.05 53.05 0 -0.03(-0.05%)
Feb 15, 2018 53.12 53.14 53.06 53.08 37,255 -0.01(-0.03%)
Feb 14, 2018 53.20 53.20 53.06 53.09 59,056 -0.14(-0.27%)
Feb 13, 2018 53.27 53.32 53.19 53.23 76,429 +0.04(+0.07%)
Feb 12, 2018 53.25 53.27 53.14 53.20 56,138 +0.07(+0.14%)
Feb 09, 2018 53.17 53.31 53.12 53.12 66,950 -0.09(-0.17%)
Feb 08, 2018 53.22 53.24 53.13 53.21 523,961 -0.02(-0.03%)
Feb 07, 2018 53.32 53.32 53.19 53.23 164,130 -0.04(-0.07%)
Feb 06, 2018 53.22 53.29 53.20 53.27 163,847 +0.14(+0.26%)
Feb 05, 2018 53.09 53.24 53.09 53.13 287,210 +0.02(+0.03%)
Feb 02, 2018 53.23 53.23 53.09 53.11 108,519 -0.13(-0.24%)
Feb 01, 2018 53.39 53.40 53.23 53.24 71,169 -0.29(-0.54%)
Jan 31, 2018 53.40 53.54 53.40 53.53 107,797 +0.13(+0.25%)
Jan 30, 2018 53.47 53.47 53.37 53.40 141,129 -0.09(-0.17%)
Jan 29, 2018 53.59 53.59 53.45 53.49 76,637 -0.12(-0.22%)
Jan 26, 2018 53.68 53.68 53.56 53.60 63,891 -0.09(-0.17%)
Jan 25, 2018 53.66 53.74 53.62 53.70 87,013 +0.07(+0.14%)
Jan 24, 2018 53.65 53.67 53.59 53.62 87,247 -0.05(-0.08%)
Jan 23, 2018 53.75 53.75 53.66 53.67 95,326 +0.05(+0.08%)
Jan 22, 2018 53.72 53.74 53.59 53.62 100,958 -0.02(-0.03%)
Jan 19, 2018 53.70 53.75 53.64 53.64 94,483 +0.00(+0.00%)
Jan 18, 2018 53.74 53.78 53.63 53.64 156,505 -0.05(-0.09%)
Jan 17, 2018 53.74 53.81 53.66 53.69 51,320 -0.03(-0.06%)
Jan 16, 2018 53.71 53.77 53.69 53.72 82,962 +0.03(+0.06%)
Jan 12, 2018 53.69 53.69 53.69 0 -0.03(-0.05%)
Jan 11, 2018 53.78 53.78 53.70 53.72 61,740 -0.00(-0.01%)
Jan 10, 2018 53.66 53.78 53.62 53.72 78,911 -0.04(-0.07%)
Jan 09, 2018 53.95 53.95 53.76 53.76 75,888 -0.17(-0.31%)
Jan 08, 2018 54.00 54.00 53.91 53.93 97,470 +0.01(+0.02%)
Jan 05, 2018 53.95 53.99 53.88 53.91 63,041 -0.04(-0.08%)
Jan 04, 2018 53.81 53.98 53.81 53.96 46,554 -0.05(-0.09%)
Jan 03, 2018 54.00 54.01 53.86 54.01 64,349 +0.10(+0.19%)
Jan 02, 2018 53.87 53.87 53.81 53.91 74,470 +0.04(+0.07%)
Dec 29, 2017 53.87 53.87 53.87 0 -0.08(-0.15%)
Dec 28, 2017 53.98 53.98 53.83 53.95 56,320 +0.08(+0.15%)
Dec 27, 2017 53.84 53.93 53.81 53.87 71,727 +0.07(+0.14%)
Dec 26, 2017 53.69 53.80 53.59 53.80 66,303 +0.02(+0.04%)
Dec 22, 2017 53.61 53.81 53.57 53.77 97,219 +0.17(+0.32%)
Dec 21, 2017 53.55 53.61 53.51 53.60 43,614 +0.03(+0.05%)
Dec 20, 2017 53.60 53.67 53.42 53.57 81,852 +0.00(+0.00%)
Dec 19, 2017 53.75 53.76 53.55 53.57 102,187 -0.22(-0.41%)
Dec 18, 2017 53.82 53.88 53.77 53.79 128,036 -0.02(-0.03%)
Dec 15, 2017 53.85 53.91 53.79 53.81 40,286 +0.02(+0.03%)
Dec 14, 2017 53.86 54.01 53.79 53.79 124,101 -0.15(-0.29%)
Dec 13, 2017 53.78 53.95 53.70 53.95 76,710 +0.23(+0.42%)
Dec 12, 2017 53.60 53.74 53.60 53.72 138,350 -0.05(-0.08%)
Dec 11, 2017 53.79 53.86 53.69 53.76 77,718 -0.07(-0.14%)
Dec 08, 2017 53.99 53.99 53.76 53.84 54,542 -0.27(-0.50%)
Dec 07, 2017 54.04 54.11 54.01 54.11 49,124 -0.07(-0.13%)
Dec 06, 2017 53.89 54.19 53.89 54.18 96,968 +0.36(+0.66%)
Dec 05, 2017 53.55 53.82 53.55 53.82 42,584 +0.28(+0.52%)
Dec 04, 2017 53.55 53.65 53.55 53.55 46,752 -0.05(-0.10%)
Dec 01, 2017 53.53 53.64 53.42 53.60 55,361 +0.16(+0.30%)
Nov 30, 2017 53.25 53.44 53.19 53.44 56,030 +0.20(+0.37%)
Nov 29, 2017 53.28 53.28 53.23 53.24 96,451 -0.14(-0.26%)
Nov 28, 2017 53.46 53.46 53.37 53.38 36,761 -0.06(-0.12%)
Nov 27, 2017 53.57 53.57 53.42 53.45 37,611 -0.06(-0.12%)
Nov 24, 2017 53.52 53.56 53.50 53.51 13,346 -0.08(-0.15%)
Nov 22, 2017 53.65 53.69 53.56 53.59 69,998 -0.11(-0.20%)
Nov 21, 2017 53.78 53.82 53.66 53.70 57,446 -0.08(-0.15%)
Nov 20, 2017 53.79 53.79 53.69 53.78 27,570 +0.06(+0.12%)
Nov 17, 2017 53.78 53.78 53.68 53.72 26,631 -0.10(-0.19%)
Nov 16, 2017 53.81 53.87 53.75 53.82 35,880 -0.07(-0.13%)
Nov 15, 2017 53.87 53.89 53.79 53.89 18,182 +0.13(+0.24%)
Nov 14, 2017 53.80 53.84 53.74 53.77 32,166 -0.08(-0.15%)
Nov 13, 2017 53.87 53.87 53.78 53.85 33,571 +0.00(+0.00%)
Nov 10, 2017 53.86 53.87 53.79 53.85 39,237 -0.16(-0.30%)
Nov 09, 2017 54.04 54.07 53.98 54.01 34,400 -0.05(-0.08%)
Nov 08, 2017 54.04 54.08 53.98 54.06 28,563 +0.04(+0.07%)
Nov 07, 2017 53.90 54.02 53.87 54.02 29,638 +0.16(+0.30%)
Nov 06, 2017 53.82 53.90 53.81 53.86 55,760 +0.06(+0.11%)
Nov 03, 2017 53.77 53.89 53.72 53.80 37,453 +0.06(+0.11%)
Nov 02, 2017 53.72 53.77 53.71 53.75 24,664 +0.13(+0.25%)
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.