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
MSCI Inc
(NY:
MSCI
)
485.16
+2.66 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2017
94.06
95.39
93.59
94.97
911,947
+1.55(+1.66%)
May 30, 2017
93.66
94.29
93.19
93.42
314,277
-0.41(-0.44%)
May 26, 2017
93.94
94.57
93.62
93.83
234,072
-0.39(-0.42%)
May 25, 2017
93.54
94.50
93.27
94.22
236,809
+0.86(+0.92%)
May 24, 2017
92.42
93.50
91.98
93.37
242,591
+1.03(+1.11%)
May 23, 2017
93.24
93.24
91.69
92.34
272,293
-0.42(-0.45%)
May 22, 2017
92.47
93.13
91.87
92.76
258,154
+0.45(+0.49%)
May 19, 2017
91.12
92.54
91.03
92.31
303,489
+1.51(+1.67%)
May 18, 2017
90.50
90.97
89.73
90.80
525,317
+0.22(+0.25%)
May 17, 2017
91.37
91.38
89.92
90.57
493,884
-0.79(-0.87%)
May 16, 2017
92.05
92.08
91.13
91.37
425,956
-0.61(-0.66%)
May 15, 2017
91.35
92.51
91.11
91.97
592,979
+0.96(+1.05%)
May 12, 2017
91.33
92.13
90.51
91.01
324,991
-0.47(-0.52%)
May 11, 2017
91.25
91.74
90.69
91.49
274,777
+0.01(+0.01%)
May 10, 2017
90.97
91.54
90.08
91.48
521,924
+0.58(+0.63%)
May 09, 2017
91.67
92.07
90.70
90.90
432,038
-0.52(-0.57%)
May 08, 2017
92.69
92.95
90.35
91.42
414,644
-1.24(-1.34%)
May 05, 2017
91.08
92.73
90.06
92.66
540,783
+1.82(+2.00%)
May 04, 2017
94.22
94.58
89.73
90.85
1,100,198
-3.56(-3.77%)
May 03, 2017
94.21
94.85
93.20
94.40
760,070
-0.49(-0.52%)
May 02, 2017
93.76
94.93
93.29
94.90
412,594
+1.22(+1.30%)
May 01, 2017
93.95
94.60
92.26
93.68
332,170
+0.29(+0.31%)
Apr 28, 2017
93.76
93.81
92.96
93.39
310,334
-0.07(-0.08%)
Apr 27, 2017
93.01
93.74
92.83
93.46
377,054
+0.73(+0.78%)
Apr 26, 2017
92.62
92.93
91.67
92.74
404,214
+0.16(+0.17%)
Apr 25, 2017
92.67
93.30
92.21
92.58
345,803
+0.74(+0.80%)
Apr 24, 2017
92.54
92.54
91.03
91.84
396,664
+0.59(+0.64%)
Apr 21, 2017
92.02
92.32
90.89
91.26
265,502
-0.65(-0.71%)
Apr 20, 2017
91.79
92.24
91.36
91.91
245,609
+0.54(+0.59%)
Apr 19, 2017
91.22
91.70
90.89
91.37
336,830
+0.42(+0.46%)
Apr 18, 2017
91.09
91.81
90.45
90.95
319,217
-0.27(-0.30%)
Apr 17, 2017
89.66
91.22
89.63
91.22
315,913
+1.61(+1.80%)
Apr 13, 2017
90.40
90.56
89.23
89.61
348,960
-0.98(-1.08%)
Apr 12, 2017
90.58
91.10
89.66
90.59
413,979
-0.18(-0.19%)
Apr 11, 2017
90.51
90.78
88.44
90.76
655,604
+0.23(+0.26%)
Apr 10, 2017
90.76
91.54
90.00
90.53
321,630
-0.63(-0.69%)
Apr 07, 2017
90.62
91.59
90.24
91.16
584,900
+0.13(+0.14%)
Apr 06, 2017
91.08
91.19
89.99
91.03
326,225
-0.06(-0.06%)
Apr 05, 2017
90.33
92.04
89.98
91.09
669,360
+1.17(+1.30%)
Apr 04, 2017
89.89
90.53
89.30
89.92
612,979
-0.16(-0.18%)
Apr 03, 2017
90.73
91.42
89.69
90.07
440,896
-0.40(-0.44%)
Mar 31, 2017
89.89
91.16
89.63
90.47
460,127
+0.45(+0.50%)
Mar 30, 2017
89.64
90.21
89.51
90.03
208,849
+0.29(+0.32%)
Mar 29, 2017
89.78
90.13
89.46
89.74
299,392
-0.20(-0.22%)
Mar 28, 2017
89.93
90.59
89.53
89.93
458,601
-0.01(-0.01%)
Mar 27, 2017
89.85
90.52
89.39
89.94
492,041
-0.76(-0.84%)
Mar 24, 2017
90.48
91.66
89.77
90.71
472,241
+0.30(+0.33%)
Mar 23, 2017
89.48
91.46
89.33
90.41
505,375
+0.94(+1.05%)
Mar 22, 2017
89.19
90.68
88.49
89.47
653,500
+0.52(+0.59%)
Mar 21, 2017
91.15
91.57
88.57
88.95
666,184
-1.74(-1.92%)
Mar 20, 2017
90.56
91.22
89.64
90.69
585,048
+0.08(+0.09%)
Mar 17, 2017
90.75
91.30
90.36
90.60
1,273,969
-0.32(-0.35%)
Mar 16, 2017
92.47
92.87
90.75
90.92
1,249,933
-1.53(-1.65%)
Mar 15, 2017
101.01
101.74
90.02
92.45
7,660,710
+2.77(+3.09%)
Mar 14, 2017
88.44
90.07
88.20
89.67
834,330
+0.96(+1.08%)
Mar 13, 2017
88.86
89.11
88.14
88.71
737,016
+0.40(+0.45%)
Mar 10, 2017
88.06
88.45
87.60
88.31
586,714
+0.40(+0.46%)
Mar 09, 2017
88.28
88.55
87.23
87.91
491,441
-0.02(-0.02%)
Mar 08, 2017
89.18
89.18
87.90
87.93
514,638
-0.92(-1.04%)
Mar 07, 2017
88.29
88.88
88.17
88.85
488,658
+0.65(+0.74%)
Mar 06, 2017
88.40
88.66
88.04
88.20
440,665
-0.64(-0.72%)
Mar 03, 2017
88.41
89.11
88.39
88.84
538,111
+0.46(+0.52%)
Mar 02, 2017
89.37
89.40
88.16
88.39
681,206
-0.87(-0.97%)
Mar 01, 2017
88.50
89.83
88.44
89.25
902,859
+1.20(+1.36%)
Feb 28, 2017
88.86
88.86
87.51
88.05
929,817
-0.88(-0.98%)
Feb 27, 2017
88.84
89.14
88.13
88.93
478,217
-0.01(-0.01%)
Feb 24, 2017
87.82
89.11
87.56
88.94
538,877
+0.51(+0.58%)
Feb 23, 2017
88.31
88.59
87.48
88.43
590,358
+0.04(+0.04%)
Feb 22, 2017
87.63
89.04
87.50
88.39
573,935
+0.40(+0.45%)
Feb 21, 2017
87.55
88.70
87.43
87.99
668,940
+0.23(+0.27%)
Feb 17, 2017
87.76
87.76
87.76
0
+0.07(+0.07%)
Feb 16, 2017
88.14
88.90
87.09
87.69
516,725
-0.35(-0.40%)
Feb 15, 2017
87.49
88.51
86.82
88.04
858,990
+0.85(+0.97%)
Feb 14, 2017
86.04
89.41
85.87
87.20
2,459,086
+1.08(+1.25%)
Feb 13, 2017
85.04
86.25
84.90
86.12
686,422
+1.46(+1.72%)
Feb 10, 2017
84.35
85.75
83.92
84.66
1,196,980
+0.83(+0.99%)
Feb 09, 2017
85.95
86.61
83.68
83.84
1,715,051
-2.12(-2.46%)
Feb 08, 2017
85.86
86.47
85.36
85.95
625,710
-0.04(-0.04%)
Feb 07, 2017
86.94
87.99
85.69
85.99
993,072
-0.39(-0.45%)
Feb 06, 2017
85.16
86.79
85.06
86.38
1,596,521
+1.32(+1.55%)
Feb 03, 2017
83.50
86.97
83.50
85.06
1,767,455
+2.54(+3.08%)
Feb 02, 2017
79.09
84.32
78.60
82.52
1,855,883
+4.79(+6.16%)
Feb 01, 2017
77.22
78.50
76.68
77.73
1,154,656
+0.93(+1.21%)
Jan 31, 2017
77.63
77.64
76.51
76.80
564,106
-0.80(-1.03%)
Jan 30, 2017
76.46
77.69
75.49
77.60
523,733
+0.79(+1.03%)
Jan 27, 2017
77.55
77.80
76.60
76.81
548,658
-0.70(-0.90%)
Jan 26, 2017
76.70
77.58
76.10
77.51
889,495
+0.73(+0.96%)
Jan 25, 2017
76.92
77.14
76.52
76.77
509,920
+0.47(+0.62%)
Jan 24, 2017
76.46
76.80
75.67
76.30
598,007
+0.07(+0.10%)
Jan 23, 2017
75.60
76.33
75.41
76.23
508,333
+0.35(+0.46%)
Jan 20, 2017
75.62
76.12
75.47
75.87
371,939
+0.55(+0.73%)
Jan 19, 2017
76.41
76.68
75.28
75.33
538,582
-1.05(-1.37%)
Jan 18, 2017
75.85
76.52
74.60
76.38
759,796
+1.10(+1.47%)
Jan 17, 2017
76.55
76.78
75.26
75.27
542,041
-1.21(-1.58%)
Jan 13, 2017
76.48
76.48
76.48
0
+1.07(+1.42%)
Jan 12, 2017
75.31
75.73
74.15
75.41
434,435
-0.25(-0.33%)
Jan 11, 2017
75.39
75.70
75.03
75.66
393,791
+0.00(+0.00%)
Jan 10, 2017
76.40
76.66
75.26
75.66
602,163
-1.08(-1.40%)
Jan 09, 2017
77.15
77.51
76.65
76.74
719,859
-0.67(-0.86%)
Jan 06, 2017
75.91
77.87
75.91
77.41
644,098
+1.63(+2.16%)
Jan 05, 2017
74.65
75.88
74.65
75.77
600,693
+0.86(+1.15%)
Jan 04, 2017
73.40
75.27
73.40
74.91
915,614
+1.86(+2.54%)
Jan 03, 2017
74.05
74.06
72.76
73.05
696,021
-0.06(-0.09%)
Dec 30, 2016
73.12
73.12
73.12
0
+0.19(+0.27%)
Dec 29, 2016
72.81
73.15
72.40
72.92
492,236
+0.19(+0.27%)
Dec 28, 2016
73.20
73.36
72.52
72.73
420,115
-0.45(-0.62%)
Dec 27, 2016
73.14
73.63
72.90
73.18
491,485
+0.24(+0.33%)
Dec 23, 2016
72.94
72.94
72.94
0
+0.09(+0.13%)
Dec 22, 2016
73.82
74.04
72.16
72.85
806,331
-1.09(-1.47%)
Dec 21, 2016
74.84
75.03
73.88
73.93
511,636
-1.00(-1.34%)
Dec 20, 2016
74.38
75.08
74.18
74.94
933,180
+0.45(+0.61%)
Dec 19, 2016
74.05
75.05
74.05
74.48
467,477
+0.32(+0.44%)
Dec 16, 2016
75.00
75.07
74.12
74.16
1,301,610
-0.59(-0.79%)
Dec 15, 2016
74.07
75.43
74.05
74.75
687,132
+0.64(+0.86%)
Dec 14, 2016
75.30
75.91
73.71
74.11
651,536
-1.10(-1.47%)
Dec 13, 2016
75.20
75.95
75.04
75.22
855,556
+0.52(+0.70%)
Dec 12, 2016
75.41
75.47
74.47
74.70
695,937
-0.91(-1.20%)
Dec 09, 2016
75.04
75.88
74.97
75.60
405,078
+0.71(+0.94%)
Dec 08, 2016
74.85
75.19
74.15
74.90
629,593
-0.06(-0.07%)
Dec 07, 2016
74.12
75.06
73.07
74.96
583,596
+1.18(+1.60%)
Dec 06, 2016
75.01
75.18
73.14
73.78
955,346
-1.17(-1.56%)
Dec 05, 2016
74.07
75.13
74.07
74.95
534,694
+1.32(+1.79%)
Dec 02, 2016
71.89
73.66
71.82
73.63
639,777
+2.03(+2.84%)
Dec 01, 2016
73.09
73.56
71.02
71.60
1,091,293
-1.54(-2.11%)
Nov 30, 2016
75.24
75.24
73.10
73.14
1,058,356
-1.70(-2.27%)
Nov 29, 2016
74.80
75.35
74.71
74.83
427,036
+0.32(+0.44%)
Nov 28, 2016
74.57
75.11
74.43
74.51
368,230
-0.46(-0.62%)
Nov 25, 2016
74.50
75.18
74.48
74.97
211,900
+0.55(+0.74%)
Nov 23, 2016
74.43
74.43
74.43
0
+0.17(+0.22%)
Nov 22, 2016
74.82
74.99
74.02
74.26
400,131
-0.37(-0.50%)
Nov 21, 2016
74.47
74.89
74.26
74.63
518,405
+0.67(+0.90%)
Nov 18, 2016
73.86
74.20
73.67
73.96
600,669
+0.18(+0.24%)
Nov 17, 2016
72.80
73.94
72.13
73.79
599,937
+1.46(+2.01%)
Nov 16, 2016
71.81
73.30
71.70
72.33
682,970
+0.39(+0.54%)
Nov 15, 2016
71.51
72.67
71.13
71.94
888,707
-0.05(-0.06%)
Nov 14, 2016
74.80
74.96
71.89
71.99
902,160
-2.26(-3.05%)
Nov 11, 2016
75.17
75.82
74.19
74.25
712,652
-1.09(-1.44%)
Nov 10, 2016
76.30
76.96
75.07
75.34
520,485
-0.58(-0.76%)
Nov 09, 2016
74.25
75.93
73.52
75.91
695,946
+0.92(+1.23%)
Nov 08, 2016
74.65
75.81
74.25
74.99
489,815
+0.20(+0.27%)
Nov 07, 2016
74.46
75.06
73.93
74.79
586,160
+1.38(+1.88%)
Nov 04, 2016
73.23
74.44
73.23
73.41
589,354
+0.27(+0.37%)
Nov 03, 2016
73.15
73.89
73.03
73.14
606,819
+0.24(+0.33%)
Nov 02, 2016
73.11
73.75
72.86
72.90
586,907
-0.33(-0.45%)
Nov 01, 2016
74.52
74.56
72.99
73.23
567,084
-0.93(-1.26%)
Oct 31, 2016
73.57
74.44
73.44
74.17
988,363
+1.15(+1.57%)
Oct 28, 2016
73.74
73.86
72.96
73.02
699,897
-0.60(-0.82%)
Oct 27, 2016
77.90
77.90
73.48
73.62
1,085,354
-3.08(-4.02%)
Oct 26, 2016
76.47
77.27
76.47
76.70
563,288
-0.24(-0.31%)
Oct 25, 2016
77.08
77.30
76.58
76.94
289,721
-0.03(-0.04%)
Oct 24, 2016
77.58
77.58
76.86
76.97
243,131
+0.30(+0.39%)
Oct 21, 2016
75.77
76.75
75.11
76.68
284,912
+0.43(+0.57%)
Oct 20, 2016
76.59
77.16
76.21
76.24
297,358
-0.46(-0.60%)
Oct 19, 2016
76.72
76.81
76.35
76.70
328,011
-0.06(-0.08%)
Oct 18, 2016
77.37
77.47
76.62
76.77
329,111
+0.07(+0.10%)
Oct 17, 2016
76.57
77.02
76.53
76.69
463,127
+0.01(+0.01%)
Oct 14, 2016
76.36
77.09
76.31
76.69
718,199
+0.88(+1.16%)
Oct 13, 2016
75.13
75.98
74.92
75.81
1,363,499
+0.04(+0.05%)
Oct 12, 2016
73.88
76.09
73.88
75.77
1,017,986
+1.68(+2.27%)
Oct 11, 2016
74.77
75.38
72.73
74.09
2,048,435
-2.65(-3.46%)
Oct 10, 2016
77.04
77.41
76.63
76.74
386,202
+0.29(+0.37%)
Oct 07, 2016
77.04
77.11
76.11
76.45
596,906
-0.43(-0.55%)
Oct 06, 2016
77.06
77.06
75.75
76.88
647,659
-0.08(-0.11%)
Oct 05, 2016
76.89
77.69
76.85
76.96
508,905
+0.18(+0.23%)
Oct 04, 2016
77.65
77.73
76.53
76.79
497,245
-0.45(-0.59%)
Oct 03, 2016
77.48
77.81
76.95
77.24
456,494
-0.40(-0.51%)
Sep 30, 2016
77.68
77.95
77.27
77.64
539,486
+0.39(+0.50%)
Sep 29, 2016
78.46
78.63
77.07
77.25
371,144
-1.28(-1.63%)
Sep 28, 2016
78.93
79.15
77.78
78.53
607,914
-0.38(-0.48%)
Sep 27, 2016
78.88
79.31
78.60
78.90
636,818
-0.16(-0.20%)
Sep 26, 2016
79.49
80.03
78.99
79.06
614,819
-0.85(-1.06%)
Sep 23, 2016
80.21
80.45
79.85
79.91
446,827
-0.34(-0.43%)
Sep 22, 2016
80.87
80.97
79.77
80.26
567,735
+0.03(+0.03%)
Sep 21, 2016
79.69
80.24
79.13
80.23
530,292
+1.00(+1.26%)
Sep 20, 2016
79.48
79.48
78.80
79.23
567,014
+0.39(+0.49%)
Sep 19, 2016
78.95
79.75
78.29
78.84
465,983
-0.11(-0.14%)
Sep 16, 2016
79.52
79.52
78.60
78.95
1,653,846
-0.46(-0.58%)
Sep 15, 2016
78.54
79.57
78.39
79.41
478,223
+1.07(+1.37%)
Sep 14, 2016
78.75
79.21
78.20
78.34
655,489
-0.16(-0.20%)
Sep 13, 2016
79.10
79.64
78.05
78.50
964,191
-1.01(-1.27%)
Sep 12, 2016
77.96
79.62
77.70
79.51
719,460
+1.14(+1.45%)
Sep 09, 2016
80.03
80.23
78.34
78.37
773,984
-2.33(-2.89%)
Sep 08, 2016
81.97
82.15
80.42
80.70
881,255
-1.67(-2.03%)
Sep 07, 2016
81.71
82.37
81.38
82.37
791,289
+0.43(+0.52%)
Sep 06, 2016
83.27
83.42
81.06
81.95
1,461,418
-0.88(-1.06%)
Sep 02, 2016
82.94
82.83
82.83
82.83
1,000,304
+0.26(+0.31%)
Sep 01, 2016
83.53
83.97
82.29
82.57
933,841
-0.79(-0.94%)
Aug 31, 2016
83.08
83.60
82.57
83.35
632,486
+0.14(+0.17%)
Aug 30, 2016
83.16
83.46
82.87
83.21
504,234
+0.18(+0.21%)
Aug 29, 2016
82.21
83.16
82.20
83.04
332,387
+0.80(+0.98%)
Aug 26, 2016
82.19
83.07
81.88
82.23
270,566
+0.23(+0.28%)
Aug 25, 2016
81.31
82.11
81.11
82.00
335,883
+0.51(+0.62%)
Aug 24, 2016
81.00
81.64
80.83
81.49
545,845
+0.43(+0.52%)
Aug 23, 2016
81.12
81.37
80.87
81.07
339,516
+0.25(+0.31%)
Aug 22, 2016
80.50
80.90
80.26
80.82
244,678
+0.06(+0.07%)
Aug 19, 2016
80.58
80.89
80.17
80.76
301,965
+0.14(+0.17%)
Aug 18, 2016
80.53
80.73
80.17
80.63
257,112
+0.16(+0.20%)
Aug 17, 2016
79.87
80.63
79.87
80.47
485,954
+0.32(+0.40%)
Aug 16, 2016
80.67
80.67
79.45
80.14
679,038
-0.79(-0.97%)
Aug 15, 2016
79.80
80.94
79.64
80.93
511,725
+1.12(+1.40%)
Aug 12, 2016
79.41
79.89
79.17
79.81
214,196
+0.15(+0.19%)
Aug 11, 2016
79.48
79.77
79.40
79.66
242,085
+0.30(+0.37%)
Aug 10, 2016
79.55
79.83
79.09
79.37
292,910
-0.12(-0.15%)
Aug 09, 2016
79.38
79.79
79.15
79.49
325,271
+0.10(+0.13%)
Aug 08, 2016
79.94
80.31
79.27
79.39
271,871
-0.65(-0.82%)
Aug 05, 2016
79.49
80.19
78.93
80.04
430,399
+1.33(+1.69%)
Aug 04, 2016
78.52
79.27
78.41
78.71
274,238
+0.37(+0.47%)
Aug 03, 2016
78.30
78.42
77.98
78.34
344,426
+0.20(+0.26%)
Aug 02, 2016
79.34
79.37
77.81
78.14
577,512
-1.14(-1.44%)
Aug 01, 2016
79.27
79.83
78.87
79.28
511,011
-0.04(-0.05%)
Jul 29, 2016
78.28
79.67
77.34
79.32
810,387
+1.10(+1.40%)
Jul 28, 2016
77.37
78.67
75.75
78.22
699,779
+1.24(+1.62%)
Jul 27, 2016
77.26
77.39
76.46
76.98
568,845
-0.06(-0.07%)
Jul 26, 2016
76.39
77.11
76.39
77.03
306,818
+0.54(+0.71%)
Jul 25, 2016
76.31
76.54
76.05
76.49
201,388
+0.04(+0.05%)
Jul 22, 2016
76.13
76.52
75.62
76.45
223,391
+0.42(+0.56%)
Jul 21, 2016
75.86
76.43
75.62
76.03
336,354
-0.08(-0.11%)
Jul 20, 2016
75.87
76.51
75.62
76.11
340,622
+0.54(+0.72%)
Jul 19, 2016
74.58
75.57
74.11
75.57
285,244
+0.74(+0.99%)
Jul 18, 2016
75.20
75.30
74.79
74.83
199,584
-0.30(-0.39%)
Jul 15, 2016
75.34
75.60
74.94
75.13
385,101
-0.20(-0.27%)
Jul 14, 2016
75.78
75.78
75.10
75.33
641,020
+0.19(+0.26%)
Jul 13, 2016
75.07
75.62
74.67
75.14
480,902
+0.44(+0.59%)
Jul 12, 2016
73.73
75.19
73.69
74.69
678,874
+1.51(+2.07%)
Jul 11, 2016
72.71
73.52
72.71
73.18
431,032
-0.06(-0.09%)
Jul 08, 2016
72.76
73.31
72.32
73.25
548,889
+0.92(+1.27%)
Jul 07, 2016
71.60
72.61
71.60
72.32
698,987
+0.77(+1.07%)
Jul 06, 2016
70.61
71.78
70.47
71.56
528,795
+0.77(+1.09%)
Jul 05, 2016
70.44
70.97
70.17
70.78
429,183
-0.14(-0.19%)
Jul 01, 2016
70.85
70.92
70.92
70.92
387,239
-0.18(-0.25%)
Jun 30, 2016
69.19
71.11
69.02
71.10
734,932
+2.04(+2.95%)
Jun 29, 2016
68.77
69.15
68.37
69.06
529,079
+1.01(+1.49%)
Jun 28, 2016
66.99
68.23
66.58
68.05
651,482
+1.80(+2.71%)
Jun 27, 2016
67.35
67.35
65.93
66.25
734,919
-1.72(-2.54%)
Jun 24, 2016
67.66
69.27
67.66
67.97
951,407
-2.70(-3.82%)
Jun 23, 2016
69.69
70.67
69.66
70.67
552,399
+1.69(+2.45%)
Jun 22, 2016
69.22
69.22
68.61
68.99
420,411
-0.04(-0.05%)
Jun 21, 2016
68.79
69.39
68.79
69.02
364,085
+0.30(+0.43%)
Jun 20, 2016
68.80
69.16
68.66
68.73
859,363
+0.81(+1.19%)
Jun 17, 2016
68.34
68.68
67.88
67.92
1,607,540
-0.53(-0.78%)
Jun 16, 2016
68.22
68.65
67.85
68.45
1,756,825
-0.05(-0.07%)
Jun 15, 2016
68.77
68.93
68.41
68.50
818,196
-0.20(-0.30%)
Jun 14, 2016
69.61
69.64
68.57
68.70
986,240
-1.19(-1.70%)
Jun 13, 2016
70.26
70.41
69.72
69.89
758,438
-0.84(-1.19%)
Jun 10, 2016
71.31
71.45
70.10
70.73
690,451
-1.24(-1.73%)
Jun 09, 2016
71.66
72.13
71.37
71.97
515,048
+0.02(+0.03%)
Jun 08, 2016
71.68
72.27
71.38
71.96
680,097
+0.16(+0.22%)
Jun 07, 2016
71.50
71.95
71.01
71.80
976,350
+0.48(+0.67%)
Jun 06, 2016
70.91
71.67
69.83
71.32
1,077,412
+0.23(+0.32%)
Jun 03, 2016
71.90
71.90
71.02
71.09
1,314,728
-1.42(-1.96%)
Jun 02, 2016
72.43
72.86
72.27
72.51
897,258
-0.06(-0.08%)
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
.