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
JNK
(NY:
JNK
)
97.63
+0.21 (+0.22%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2022
89.59
89.94
89.73
35,250,712
-0.01(-0.01%)
Jan 28, 2022
89.35
89.77
89.02
89.74
16,335,189
+0.20(+0.23%)
Jan 27, 2022
90.10
90.27
89.34
89.54
15,214,697
-0.42(-0.46%)
Jan 26, 2022
90.65
90.84
89.83
89.95
16,561,593
-0.31(-0.34%)
Jan 25, 2022
90.21
90.43
90.08
90.26
9,825,555
-0.25(-0.27%)
Jan 24, 2022
90.28
90.57
89.88
90.50
18,633,166
-0.09(-0.10%)
Jan 21, 2022
90.62
90.77
90.51
90.60
17,612,312
-0.03(-0.03%)
Jan 20, 2022
91.01
91.22
90.61
90.62
11,467,574
-0.20(-0.22%)
Jan 19, 2022
90.99
91.19
90.79
90.83
14,032,910
-0.09(-0.09%)
Jan 18, 2022
91.12
91.12
90.84
90.91
9,917,394
-0.47(-0.51%)
Jan 14, 2022
91.38
0
-0.08(-0.09%)
Jan 13, 2022
91.75
91.78
91.42
91.46
9,799,431
-0.26(-0.29%)
Jan 12, 2022
91.77
91.81
91.62
91.73
12,276,757
+0.14(+0.16%)
Jan 11, 2022
91.20
91.61
90.95
91.58
19,200,154
+0.46(+0.50%)
Jan 10, 2022
90.98
91.15
90.56
91.12
17,896,686
+0.01(+0.01%)
Jan 07, 2022
91.32
91.33
91.07
91.12
10,319,923
-0.25(-0.27%)
Jan 06, 2022
91.35
91.58
91.29
91.36
13,868,943
+0.02(+0.02%)
Jan 05, 2022
92.06
92.09
91.35
91.35
10,234,382
-0.71(-0.77%)
Jan 04, 2022
92.31
92.31
91.96
92.05
11,015,653
-0.17(-0.18%)
Jan 03, 2022
92.22
92.25
92.03
92.22
12,401,187
-0.06(-0.06%)
Dec 31, 2021
92.29
92.38
92.25
92.28
5,038,078
+0.03(+0.04%)
Dec 30, 2021
92.38
92.38
92.25
92.25
3,881,610
-0.05(-0.06%)
Dec 29, 2021
92.43
92.47
92.30
92.30
5,982,379
-0.18(-0.19%)
Dec 28, 2021
92.52
92.52
92.33
92.48
7,657,488
-0.03(-0.04%)
Dec 27, 2021
92.45
92.59
92.43
92.51
6,883,184
+0.05(+0.06%)
Dec 23, 2021
92.24
92.49
92.22
92.46
10,625,330
+0.27(+0.30%)
Dec 22, 2021
91.94
92.20
91.92
92.19
8,316,977
+0.27(+0.30%)
Dec 21, 2021
91.60
91.93
91.57
91.92
8,680,992
+0.45(+0.49%)
Dec 20, 2021
91.35
91.51
91.23
91.46
8,583,168
-0.10(-0.11%)
Dec 17, 2021
91.59
91.68
91.35
91.57
12,856,390
-0.05(-0.05%)
Dec 16, 2021
91.74
91.82
91.58
91.61
11,494,390
-0.10(-0.11%)
Dec 15, 2021
91.42
91.75
91.22
91.71
12,947,808
+0.31(+0.34%)
Dec 14, 2021
91.45
91.49
91.22
91.40
8,581,161
-0.14(-0.16%)
Dec 13, 2021
91.56
91.63
91.46
91.55
9,155,076
+0.02(+0.02%)
Dec 10, 2021
91.52
91.57
91.43
91.53
9,988,621
+0.20(+0.22%)
Dec 09, 2021
91.69
91.71
91.31
91.32
22,160,236
-0.45(-0.49%)
Dec 08, 2021
91.71
91.77
91.59
91.77
12,252,688
+0.02(+0.02%)
Dec 07, 2021
91.57
91.97
91.53
91.76
17,268,058
+0.56(+0.61%)
Dec 06, 2021
90.94
91.35
90.87
91.20
13,044,030
+0.34(+0.37%)
Dec 03, 2021
90.91
90.96
90.68
90.86
20,612,274
-0.01(-0.01%)
Dec 02, 2021
90.28
90.93
90.27
90.87
13,937,596
+0.63(+0.69%)
Dec 01, 2021
90.48
90.79
90.18
90.24
16,703,997
+0.09(+0.10%)
Nov 30, 2021
90.47
90.59
90.05
90.15
13,368,034
-0.41(-0.45%)
Nov 29, 2021
90.37
90.69
90.31
90.56
10,318,065
+0.55(+0.61%)
Nov 26, 2021
90.19
90.19
89.86
90.01
10,332,622
-0.69(-0.76%)
Nov 24, 2021
90.60
90.74
90.37
90.70
9,586,537
-0.04(-0.05%)
Nov 23, 2021
90.85
90.98
90.65
90.74
16,576,255
-0.13(-0.14%)
Nov 22, 2021
91.27
91.30
90.85
90.87
9,860,731
-0.34(-0.37%)
Nov 19, 2021
91.25
91.38
91.20
91.21
11,625,394
-0.07(-0.07%)
Nov 18, 2021
91.45
91.49
91.26
91.28
9,868,062
-0.10(-0.11%)
Nov 17, 2021
91.53
91.55
91.36
91.38
9,409,303
-0.14(-0.15%)
Nov 16, 2021
91.47
91.58
91.45
91.51
7,208,310
+0.03(+0.03%)
Nov 15, 2021
91.67
91.67
91.45
91.49
7,318,295
-0.11(-0.12%)
Nov 12, 2021
91.66
91.76
91.55
91.60
8,744,298
+0.00(+0.00%)
Nov 11, 2021
91.80
91.80
91.58
91.60
3,545,119
-0.14(-0.16%)
Nov 10, 2021
92.10
91.71
91.74
13,556,467
-0.47(-0.51%)
Nov 09, 2021
92.22
92.23
92.05
92.21
17,274,034
+0.07(+0.07%)
Nov 08, 2021
92.34
92.37
92.09
92.15
9,230,098
-0.09(-0.10%)
Nov 05, 2021
91.99
92.24
91.97
92.24
13,332,458
+0.41(+0.45%)
Nov 04, 2021
91.69
91.84
91.68
91.82
16,766,282
+0.22(+0.24%)
Nov 03, 2021
91.42
91.61
91.33
91.61
8,559,440
+0.22(+0.24%)
Nov 02, 2021
91.23
91.47
91.22
91.39
7,946,121
+0.15(+0.17%)
Nov 01, 2021
91.45
91.38
91.21
91.23
11,437,505
-0.11(-0.12%)
Oct 29, 2021
91.42
91.44
91.31
91.34
8,542,783
-0.17(-0.18%)
Oct 28, 2021
91.44
91.52
91.38
91.51
7,367,630
+0.22(+0.24%)
Oct 27, 2021
91.49
91.49
91.29
91.29
7,163,989
-0.10(-0.11%)
Oct 26, 2021
91.53
91.38
91.39
10,812,277
+0.03(+0.03%)
Oct 25, 2021
91.31
91.44
91.16
91.37
7,580,027
+0.14(+0.16%)
Oct 22, 2021
91.39
91.42
91.18
91.23
8,549,720
-0.20(-0.22%)
Oct 21, 2021
91.66
91.68
91.37
91.43
10,024,688
-0.24(-0.27%)
Oct 20, 2021
91.64
91.68
91.57
91.67
8,338,333
+0.07(+0.07%)
Oct 19, 2021
91.59
91.61
91.53
91.60
9,746,093
+0.07(+0.07%)
Oct 18, 2021
91.41
91.55
91.38
91.54
6,191,396
-0.04(-0.05%)
Oct 15, 2021
91.82
91.82
91.57
91.58
12,399,554
-0.19(-0.20%)
Oct 14, 2021
91.48
91.77
91.43
91.76
10,672,043
+0.50(+0.55%)
Oct 13, 2021
91.05
91.27
90.96
91.26
7,074,663
+0.21(+0.23%)
Oct 12, 2021
90.97
91.15
90.96
91.05
10,855,730
+0.17(+0.19%)
Oct 11, 2021
91.17
91.21
90.87
90.88
4,853,513
-0.32(-0.35%)
Oct 08, 2021
91.39
91.42
91.17
91.20
11,081,856
-0.16(-0.17%)
Oct 07, 2021
91.51
91.66
91.33
91.36
14,566,321
-0.03(-0.04%)
Oct 06, 2021
91.23
91.43
91.15
91.39
14,069,992
-0.05(-0.06%)
Oct 05, 2021
91.61
91.64
91.44
91.45
7,812,143
-0.08(-0.08%)
Oct 04, 2021
91.82
91.82
91.50
91.52
15,316,894
-0.31(-0.34%)
Oct 01, 2021
91.76
91.89
91.55
91.83
11,415,555
+0.19(+0.21%)
Sep 30, 2021
91.77
91.82
91.53
91.64
21,664,684
-0.11(-0.12%)
Sep 29, 2021
91.62
91.84
91.62
91.75
9,620,515
+0.18(+0.20%)
Sep 28, 2021
91.77
91.82
91.55
91.56
13,699,014
-0.40(-0.44%)
Sep 27, 2021
91.89
92.03
91.84
91.97
4,670,585
-0.08(-0.08%)
Sep 24, 2021
92.11
92.14
91.98
92.04
7,807,345
-0.10(-0.11%)
Sep 23, 2021
92.18
92.29
92.08
92.14
9,783,498
+0.02(+0.02%)
Sep 22, 2021
92.12
92.23
92.00
92.13
9,685,172
+0.15(+0.16%)
Sep 21, 2021
92.02
92.02
91.79
91.98
7,844,165
+0.15(+0.16%)
Sep 20, 2021
91.72
91.90
91.65
91.82
14,265,545
-0.31(-0.34%)
Sep 17, 2021
92.21
92.22
92.11
92.13
6,249,659
-0.10(-0.11%)
Sep 16, 2021
92.26
92.28
92.11
92.24
6,870,295
-0.03(-0.04%)
Sep 15, 2021
92.14
92.27
92.11
92.27
6,906,518
+0.22(+0.24%)
Sep 14, 2021
92.18
92.24
92.03
92.05
9,063,027
-0.10(-0.11%)
Sep 13, 2021
92.04
92.16
91.99
92.15
8,989,563
+0.22(+0.24%)
Sep 10, 2021
92.14
92.18
91.93
91.93
7,476,819
-0.09(-0.10%)
Sep 09, 2021
91.99
92.06
91.93
92.03
6,740,009
+0.07(+0.07%)
Sep 08, 2021
91.87
91.98
91.79
91.96
5,031,914
+0.10(+0.11%)
Sep 07, 2021
92.08
92.08
91.85
91.86
7,347,292
-0.24(-0.26%)
Sep 03, 2021
92.09
92.13
91.99
92.10
4,793,915
+0.03(+0.03%)
Sep 02, 2021
92.09
92.13
92.03
92.08
6,810,611
+0.12(+0.13%)
Sep 01, 2021
91.92
92.05
91.90
91.96
11,232,304
+0.10(+0.10%)
Aug 31, 2021
91.84
91.89
91.77
91.86
6,594,691
+0.02(+0.02%)
Aug 30, 2021
91.76
91.90
91.75
91.85
4,679,008
+0.10(+0.11%)
Aug 27, 2021
91.50
91.76
91.49
91.75
6,687,097
+0.30(+0.33%)
Aug 26, 2021
91.46
91.53
91.33
91.44
7,085,675
-0.08(-0.09%)
Aug 25, 2021
91.49
91.56
91.43
91.53
6,618,582
+0.10(+0.11%)
Aug 24, 2021
91.36
91.45
91.30
91.43
7,382,933
+0.14(+0.16%)
Aug 23, 2021
91.11
91.34
91.11
91.29
8,941,508
+0.29(+0.32%)
Aug 20, 2021
90.86
91.07
90.81
90.99
6,924,280
+0.16(+0.17%)
Aug 19, 2021
90.69
90.93
90.69
90.84
10,462,260
-0.03(-0.04%)
Aug 18, 2021
91.02
91.11
90.85
90.87
5,195,845
-0.14(-0.16%)
Aug 17, 2021
91.12
91.12
90.88
91.01
11,970,315
-0.18(-0.19%)
Aug 16, 2021
91.19
91.19
91.08
91.19
6,520,709
+0.03(+0.03%)
Aug 13, 2021
91.07
91.16
91.03
91.16
7,531,672
+0.16(+0.17%)
Aug 12, 2021
90.94
91.02
90.84
91.00
10,206,278
+0.12(+0.13%)
Aug 11, 2021
90.80
90.92
90.76
90.89
6,136,245
+0.15(+0.17%)
Aug 10, 2021
90.89
90.94
90.73
90.73
11,173,758
-0.16(-0.17%)
Aug 09, 2021
91.07
91.10
90.87
90.89
6,498,506
-0.21(-0.23%)
Aug 06, 2021
91.18
91.25
91.09
91.10
5,984,970
-0.08(-0.08%)
Aug 05, 2021
91.03
91.21
91.03
91.18
4,319,133
+0.15(+0.17%)
Aug 04, 2021
91.14
91.16
91.02
91.03
6,446,466
-0.17(-0.18%)
Aug 03, 2021
91.15
91.24
91.06
91.19
7,898,026
+0.02(+0.03%)
Aug 02, 2021
91.40
91.48
91.14
91.17
8,349,305
-0.19(-0.21%)
Jul 30, 2021
91.44
91.47
91.34
91.36
6,953,321
-0.11(-0.12%)
Jul 29, 2021
91.32
91.50
91.32
91.47
7,299,585
+0.17(+0.18%)
Jul 28, 2021
91.30
91.35
91.16
91.30
6,633,526
+0.06(+0.06%)
Jul 27, 2021
91.24
91.29
91.08
91.24
12,496,667
-0.08(-0.09%)
Jul 26, 2021
91.46
91.48
91.30
91.33
6,805,427
-0.12(-0.14%)
Jul 23, 2021
91.40
91.49
91.34
91.45
7,057,424
+0.17(+0.19%)
Jul 22, 2021
91.27
91.39
91.16
91.28
10,478,843
+0.03(+0.03%)
Jul 21, 2021
91.09
91.26
91.04
91.25
8,386,309
+0.29(+0.32%)
Jul 20, 2021
90.61
91.00
90.53
90.96
12,242,196
+0.39(+0.43%)
Jul 19, 2021
91.03
91.03
90.43
90.57
18,654,122
-0.62(-0.68%)
Jul 16, 2021
91.34
91.34
91.16
91.19
8,894,898
-0.15(-0.16%)
Jul 15, 2021
91.30
91.34
91.24
91.34
7,315,231
-0.02(-0.02%)
Jul 14, 2021
91.30
91.41
91.27
91.36
7,609,061
+0.10(+0.11%)
Jul 13, 2021
91.44
91.48
91.24
91.26
16,417,012
-0.24(-0.26%)
Jul 12, 2021
91.55
91.55
91.44
91.50
6,063,146
-0.01(-0.01%)
Jul 09, 2021
91.49
91.55
91.39
91.51
6,309,262
+0.14(+0.15%)
Jul 08, 2021
91.32
91.47
91.28
91.37
11,648,439
-0.18(-0.20%)
Jul 07, 2021
91.60
91.63
91.44
91.55
5,050,575
+0.02(+0.02%)
Jul 06, 2021
91.60
91.60
91.44
91.54
6,336,230
+0.02(+0.02%)
Jul 02, 2021
91.42
91.54
91.39
91.52
3,705,309
+0.16(+0.17%)
Jul 01, 2021
91.24
91.39
91.24
91.36
10,443,442
+0.17(+0.18%)
Jun 30, 2021
91.16
91.24
91.14
91.19
7,208,685
-0.02(-0.02%)
Jun 29, 2021
91.14
91.23
91.13
91.21
5,517,323
+0.11(+0.12%)
Jun 28, 2021
91.17
91.17
91.05
91.10
6,836,150
+0.00(+0.00%)
Jun 25, 2021
91.08
91.12
91.02
91.10
4,794,524
+0.09(+0.10%)
Jun 24, 2021
90.95
91.02
90.90
91.01
4,305,130
+0.20(+0.22%)
Jun 23, 2021
90.85
90.95
90.79
90.81
7,006,391
+0.00(+0.00%)
Jun 22, 2021
90.73
90.97
90.68
90.81
5,925,450
+0.02(+0.03%)
Jun 21, 2021
90.65
90.79
90.65
90.79
7,283,321
+0.17(+0.19%)
Jun 18, 2021
90.53
90.67
90.49
90.61
6,921,508
-0.08(-0.09%)
Jun 17, 2021
90.65
90.74
90.60
90.70
9,147,150
+0.06(+0.06%)
Jun 16, 2021
90.75
90.79
90.48
90.64
10,383,804
-0.12(-0.13%)
Jun 15, 2021
90.72
90.80
90.63
90.75
6,240,551
+0.02(+0.02%)
Jun 14, 2021
90.77
90.78
90.69
90.74
9,481,070
-0.07(-0.07%)
Jun 11, 2021
90.85
90.87
90.73
90.80
4,880,164
+0.04(+0.05%)
Jun 10, 2021
90.65
90.84
90.64
90.76
6,279,385
+0.15(+0.16%)
Jun 09, 2021
90.60
90.67
90.59
90.61
11,308,354
+0.09(+0.10%)
Jun 08, 2021
90.56
90.57
90.47
90.52
6,525,350
+0.07(+0.07%)
Jun 07, 2021
90.43
90.49
90.39
90.46
5,804,292
+0.07(+0.07%)
Jun 04, 2021
90.37
90.44
90.31
90.39
8,574,427
+0.17(+0.19%)
Jun 03, 2021
90.15
90.34
90.09
90.22
10,040,111
-0.12(-0.14%)
Jun 02, 2021
90.34
90.40
90.27
90.34
8,681,664
+0.10(+0.11%)
Jun 01, 2021
90.11
90.27
90.09
90.24
8,046,141
+0.24(+0.26%)
May 28, 2021
90.10
90.15
89.98
90.00
7,329,078
+0.00(+0.00%)
May 27, 2021
90.12
90.18
89.98
90.00
7,084,277
-0.04(-0.05%)
May 26, 2021
90.00
90.05
89.94
90.05
8,036,908
+0.05(+0.06%)
May 25, 2021
90.05
90.08
89.93
90.00
6,314,142
-0.03(-0.04%)
May 24, 2021
89.93
90.14
89.88
90.03
12,908,015
+0.16(+0.17%)
May 21, 2021
89.89
89.93
89.71
89.87
11,248,887
+0.14(+0.16%)
May 20, 2021
89.50
89.93
89.49
89.73
12,757,488
+0.36(+0.40%)
May 19, 2021
89.43
89.62
89.34
89.38
15,754,771
-0.26(-0.29%)
May 18, 2021
89.86
89.86
89.62
89.63
6,843,232
-0.20(-0.22%)
May 17, 2021
89.98
89.99
89.77
89.83
8,532,281
-0.10(-0.11%)
May 14, 2021
89.80
89.98
89.79
89.93
11,934,339
+0.27(+0.30%)
May 13, 2021
89.47
89.80
89.47
89.66
9,894,437
+0.23(+0.26%)
May 12, 2021
89.70
89.76
89.43
89.43
12,178,230
-0.43(-0.48%)
May 11, 2021
89.68
89.90
89.62
89.86
19,503,962
-0.10(-0.11%)
May 10, 2021
90.12
90.16
89.94
89.95
10,236,321
-0.14(-0.16%)
May 07, 2021
90.14
90.22
90.03
90.09
8,006,962
+0.10(+0.11%)
May 06, 2021
90.11
90.16
89.95
90.00
13,726,236
-0.08(-0.09%)
May 05, 2021
89.99
90.14
89.88
90.08
18,271,120
+0.18(+0.20%)
May 04, 2021
89.91
89.93
89.74
89.90
15,578,980
-0.02(-0.03%)
May 03, 2021
89.97
90.09
89.92
89.92
7,907,734
-0.02(-0.02%)
Apr 30, 2021
89.89
90.02
89.86
89.94
11,398,961
-0.04(-0.05%)
Apr 29, 2021
90.04
90.05
89.86
89.98
9,413,018
+0.09(+0.10%)
Apr 28, 2021
89.76
89.96
89.66
89.89
7,445,740
+0.15(+0.17%)
Apr 27, 2021
89.82
89.83
89.72
89.74
6,132,476
-0.03(-0.04%)
Apr 26, 2021
89.88
89.96
89.76
89.77
5,155,942
-0.09(-0.10%)
Apr 23, 2021
89.69
89.90
89.63
89.86
8,900,911
+0.23(+0.26%)
Apr 22, 2021
89.75
89.79
89.57
89.63
6,781,734
-0.09(-0.10%)
Apr 21, 2021
89.44
89.74
89.44
89.72
8,031,993
+0.21(+0.23%)
Apr 20, 2021
89.56
89.63
89.43
89.52
9,336,014
-0.16(-0.18%)
Apr 19, 2021
89.68
89.77
89.62
89.68
9,445,354
-0.08(-0.09%)
Apr 16, 2021
90.01
90.02
89.76
89.76
9,173,156
-0.18(-0.20%)
Apr 15, 2021
89.75
89.98
89.71
89.95
9,998,183
+0.37(+0.41%)
Apr 14, 2021
89.60
89.76
89.55
89.57
9,353,967
-0.06(-0.06%)
Apr 13, 2021
89.53
89.67
89.37
89.63
13,292,620
+0.03(+0.04%)
Apr 12, 2021
89.53
89.62
89.48
89.60
12,245,684
-0.07(-0.08%)
Apr 09, 2021
89.67
89.67
89.59
89.67
8,732,852
-0.07(-0.08%)
Apr 08, 2021
89.81
89.83
89.70
89.75
6,928,949
+0.03(+0.04%)
Apr 07, 2021
89.74
89.78
89.62
89.71
10,763,775
+0.01(+0.01%)
Apr 06, 2021
89.57
89.76
89.52
89.71
7,672,222
+0.16(+0.17%)
Apr 05, 2021
89.55
89.62
89.46
89.55
9,763,650
+0.08(+0.09%)
Apr 01, 2021
89.38
89.50
89.23
89.47
15,948,321
+0.19(+0.21%)
Mar 31, 2021
88.99
89.32
88.99
89.28
18,603,228
+0.34(+0.39%)
Mar 30, 2021
89.03
89.03
88.89
88.94
11,837,579
-0.19(-0.21%)
Mar 29, 2021
88.94
89.15
88.85
89.13
11,397,216
+0.08(+0.09%)
Mar 26, 2021
88.85
89.05
88.67
89.04
11,058,724
+0.32(+0.36%)
Mar 25, 2021
88.67
88.76
88.48
88.72
12,322,182
+0.07(+0.08%)
Mar 24, 2021
88.62
88.94
88.62
88.65
20,053,862
+0.10(+0.11%)
Mar 23, 2021
88.47
88.60
88.37
88.55
16,157,644
+0.05(+0.06%)
Mar 22, 2021
88.33
88.62
88.28
88.50
14,491,294
+0.24(+0.27%)
Mar 19, 2021
87.92
88.29
87.75
88.26
20,053,108
+0.41(+0.47%)
Mar 18, 2021
88.21
88.25
87.79
87.85
18,333,894
-0.64(-0.72%)
Mar 17, 2021
88.26
88.79
88.17
88.49
12,343,739
+0.11(+0.13%)
Mar 16, 2021
88.62
88.62
88.35
88.38
13,063,941
-0.28(-0.31%)
Mar 15, 2021
88.58
88.68
88.46
88.66
9,875,657
+0.02(+0.03%)
Mar 12, 2021
88.70
88.72
88.53
88.63
10,816,950
-0.21(-0.23%)
Mar 11, 2021
88.81
89.04
88.76
88.84
14,271,206
+0.31(+0.35%)
Mar 10, 2021
88.35
88.67
88.32
88.53
17,811,114
+0.28(+0.32%)
Mar 09, 2021
88.37
88.61
88.22
88.25
17,576,824
+0.08(+0.09%)
Mar 08, 2021
88.71
88.79
88.12
88.17
19,807,644
-0.62(-0.70%)
Mar 05, 2021
88.66
88.88
88.28
88.79
19,526,420
+0.25(+0.29%)
Mar 04, 2021
88.96
89.16
88.26
88.53
16,531,748
-0.41(-0.46%)
Mar 03, 2021
89.05
89.08
88.82
88.94
11,546,112
-0.16(-0.18%)
Mar 02, 2021
89.31
89.36
89.10
89.10
9,551,595
-0.20(-0.22%)
Mar 01, 2021
88.86
89.36
88.73
89.30
23,263,960
+0.87(+0.99%)
Feb 26, 2021
88.73
88.87
88.37
88.43
16,731,921
-0.18(-0.20%)
Feb 25, 2021
89.21
89.28
88.48
88.61
16,034,755
-0.77(-0.86%)
Feb 24, 2021
89.18
89.38
89.11
89.37
8,402,873
+0.02(+0.02%)
Feb 23, 2021
89.00
89.38
88.84
89.36
19,829,182
+0.29(+0.33%)
Feb 22, 2021
89.24
89.30
89.06
89.06
12,382,275
-0.29(-0.33%)
Feb 19, 2021
89.46
89.48
89.32
89.36
7,739,700
+0.03(+0.04%)
Feb 18, 2021
89.29
89.43
89.23
89.33
13,848,730
-0.11(-0.12%)
Feb 17, 2021
89.37
89.43
89.27
89.43
9,872,468
-0.01(-0.01%)
Feb 16, 2021
89.60
89.60
89.40
89.44
8,173,114
-0.20(-0.22%)
Feb 12, 2021
89.41
89.64
89.41
89.64
5,631,452
+0.16(+0.18%)
Feb 11, 2021
89.47
89.51
89.39
89.47
6,234,239
+0.04(+0.05%)
Feb 10, 2021
89.46
89.53
89.29
89.43
9,259,044
+0.04(+0.05%)
Feb 09, 2021
89.47
89.54
89.37
89.39
5,979,182
-0.18(-0.20%)
Feb 08, 2021
89.43
89.59
89.38
89.57
5,184,919
+0.25(+0.27%)
Feb 05, 2021
89.42
89.45
89.30
89.33
6,233,005
+0.17(+0.19%)
Feb 04, 2021
89.12
89.28
89.12
89.15
7,037,833
+0.14(+0.16%)
Feb 03, 2021
89.07
89.17
88.97
89.02
10,121,551
+0.07(+0.07%)
Feb 02, 2021
88.87
89.02
88.86
88.95
8,498,966
+0.29(+0.32%)
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
.