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
US Healthcare Providers Ishares ETF
(NY:
IHF
)
51.69
+0.04 (+0.08%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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, 2018
154.36
154.36
152.04
152.04
23,608
-1.87(-1.22%)
Apr 27, 2018
152.19
154.03
152.19
153.91
24,756
+1.73(+1.14%)
Apr 26, 2018
152.64
152.78
152.04
152.18
8,438
-0.88(-0.58%)
Apr 25, 2018
151.77
153.48
151.24
153.06
18,779
+1.13(+0.74%)
Apr 24, 2018
152.72
153.31
151.11
151.93
142,551
-0.42(-0.27%)
Apr 23, 2018
152.38
152.56
151.71
152.35
10,508
+0.10(+0.07%)
Apr 20, 2018
152.89
152.89
151.80
152.24
21,315
-0.73(-0.48%)
Apr 19, 2018
153.63
153.92
152.73
152.98
9,533
-0.84(-0.55%)
Apr 18, 2018
153.22
154.46
153.21
153.82
11,167
+0.86(+0.56%)
Apr 17, 2018
152.28
153.03
152.28
152.96
10,085
+2.15(+1.43%)
Apr 16, 2018
149.52
151.38
149.16
150.81
13,458
+2.26(+1.52%)
Apr 13, 2018
149.20
149.20
148.24
148.54
9,445
-0.55(-0.37%)
Apr 12, 2018
148.03
149.22
148.03
149.09
47,330
+1.63(+1.11%)
Apr 11, 2018
147.62
148.02
147.28
147.46
2,601
-1.01(-0.68%)
Apr 10, 2018
147.90
148.88
147.90
148.47
6,457
+1.16(+0.79%)
Apr 09, 2018
148.07
148.91
147.31
147.31
25,267
+0.10(+0.07%)
Apr 06, 2018
149.04
149.36
146.46
147.21
53,723
-2.94(-1.96%)
Apr 05, 2018
149.17
150.49
149.12
150.15
42,605
+1.10(+0.74%)
Apr 04, 2018
145.37
149.07
145.37
149.05
8,164
+2.05(+1.39%)
Apr 03, 2018
145.29
147.13
145.29
147.00
4,920
+2.64(+1.83%)
Apr 02, 2018
146.25
146.25
143.35
144.36
12,328
-2.02(-1.38%)
Mar 29, 2018
146.38
146.38
146.38
0
+0.57(+0.39%)
Mar 28, 2018
145.67
146.58
145.50
145.82
12,466
+0.41(+0.28%)
Mar 27, 2018
146.93
147.48
144.86
145.41
17,644
-1.51(-1.03%)
Mar 26, 2018
145.91
146.92
144.89
146.92
6,345
+2.10(+1.45%)
Mar 23, 2018
146.84
147.46
144.75
144.83
12,103
-1.76(-1.20%)
Mar 22, 2018
148.41
149.46
146.59
146.59
11,659
-2.75(-1.84%)
Mar 21, 2018
149.69
150.62
149.34
149.34
9,515
-0.23(-0.15%)
Mar 20, 2018
149.04
149.91
148.49
149.57
6,373
-0.33(-0.22%)
Mar 19, 2018
150.90
151.04
149.07
149.90
10,824
-1.56(-1.03%)
Mar 16, 2018
151.85
152.50
151.36
151.47
3,660
-0.10(-0.07%)
Mar 15, 2018
151.13
151.93
151.13
151.57
4,250
+0.62(+0.41%)
Mar 14, 2018
151.93
152.21
150.69
150.95
7,052
-0.53(-0.35%)
Mar 13, 2018
152.23
152.37
151.33
151.48
8,701
-0.86(-0.57%)
Mar 12, 2018
153.58
153.58
152.18
152.34
10,592
-1.07(-0.69%)
Mar 09, 2018
152.18
153.45
152.12
153.40
15,002
+1.66(+1.09%)
Mar 08, 2018
153.04
153.21
151.38
151.74
12,330
-0.69(-0.46%)
Mar 07, 2018
152.44
152.44
6,201
+0.89(+0.59%)
Mar 06, 2018
151.52
151.76
150.28
151.55
6,098
+0.23(+0.15%)
Mar 05, 2018
148.82
151.32
148.70
151.32
7,582
+0.95(+0.63%)
Mar 02, 2018
147.29
150.47
147.22
150.37
8,473
+2.32(+1.56%)
Mar 01, 2018
149.68
150.07
146.79
148.06
20,859
-1.55(-1.03%)
Feb 28, 2018
152.47
152.47
149.60
149.60
12,627
-2.43(-1.60%)
Feb 27, 2018
151.56
153.02
151.56
152.03
14,970
+0.85(+0.56%)
Feb 26, 2018
150.57
151.24
149.78
151.18
13,852
+1.11(+0.74%)
Feb 23, 2018
148.01
150.07
148.01
150.07
6,357
+1.14(+0.77%)
Feb 22, 2018
149.66
150.72
148.65
148.93
11,045
-0.30(-0.20%)
Feb 21, 2018
149.30
151.47
149.22
149.22
16,677
-0.05(-0.03%)
Feb 20, 2018
149.73
150.26
149.06
149.27
14,450
-1.19(-0.79%)
Feb 16, 2018
150.46
150.46
150.46
0
+1.28(+0.86%)
Feb 15, 2018
149.84
149.84
147.70
149.18
22,993
-0.02(-0.01%)
Feb 14, 2018
147.07
149.29
147.07
149.20
30,642
+1.07(+0.73%)
Feb 13, 2018
146.60
148.28
146.30
148.12
50,664
+0.60(+0.41%)
Feb 12, 2018
147.26
148.43
145.92
147.52
39,066
+1.01(+0.69%)
Feb 09, 2018
146.24
147.58
142.39
146.51
49,359
+1.33(+0.92%)
Feb 08, 2018
148.96
149.61
145.00
145.18
26,964
-3.71(-2.49%)
Feb 07, 2018
148.03
150.09
148.03
148.88
29,045
+0.19(+0.13%)
Feb 06, 2018
142.88
149.13
141.45
148.69
70,807
+0.25(+0.17%)
Feb 05, 2018
150.53
151.63
145.48
148.45
48,809
-3.07(-2.02%)
Feb 02, 2018
153.43
153.56
151.49
151.51
57,279
-2.78(-1.80%)
Feb 01, 2018
154.13
154.92
153.00
154.29
32,308
-0.89(-0.57%)
Jan 31, 2018
157.15
158.63
154.37
155.18
107,465
-0.33(-0.21%)
Jan 30, 2018
154.55
156.55
154.30
155.51
95,211
-3.71(-2.33%)
Jan 29, 2018
159.00
160.13
159.00
159.22
25,384
+0.06(+0.04%)
Jan 26, 2018
157.56
159.16
157.56
159.16
10,952
+2.00(+1.27%)
Jan 25, 2018
156.88
157.15
156.20
157.15
19,011
+0.59(+0.38%)
Jan 24, 2018
156.84
157.48
156.28
156.56
14,990
+0.25(+0.16%)
Jan 23, 2018
156.20
156.65
155.49
156.31
9,341
+0.11(+0.07%)
Jan 22, 2018
155.28
156.24
155.21
156.20
41,607
+0.90(+0.58%)
Jan 19, 2018
154.40
155.30
153.92
155.30
14,982
+1.20(+0.78%)
Jan 18, 2018
153.72
154.23
153.44
154.10
12,376
+0.28(+0.18%)
Jan 17, 2018
153.15
154.00
152.73
153.82
13,548
+1.52(+1.00%)
Jan 16, 2018
153.00
153.29
152.11
152.30
30,266
+0.37(+0.24%)
Jan 12, 2018
151.93
151.93
151.93
0
+1.58(+1.05%)
Jan 11, 2018
148.60
150.46
148.60
150.35
14,894
+2.04(+1.37%)
Jan 10, 2018
148.32
147.91
148.32
66,844
-0.39(-0.26%)
Jan 09, 2018
147.63
149.13
147.50
148.71
33,472
+1.06(+0.72%)
Jan 08, 2018
149.09
149.09
146.95
147.65
22,353
-1.77(-1.18%)
Jan 05, 2018
148.18
149.42
148.18
149.42
26,455
+1.81(+1.23%)
Jan 04, 2018
147.45
147.89
147.10
147.60
29,595
+0.81(+0.56%)
Jan 03, 2018
145.81
146.82
145.74
146.79
10,575
+0.14(+0.09%)
Jan 02, 2018
145.79
146.86
145.43
146.65
25,690
+1.35(+0.93%)
Dec 29, 2017
145.30
145.30
145.30
0
-0.90(-0.61%)
Dec 28, 2017
145.79
146.19
145.44
146.19
5,893
+0.58(+0.40%)
Dec 27, 2017
145.62
145.80
145.51
145.61
6,287
+0.17(+0.11%)
Dec 26, 2017
145.24
146.14
145.24
145.44
4,027
-0.07(-0.05%)
Dec 22, 2017
145.72
145.72
144.87
145.52
5,416
+0.00(+0.00%)
Dec 21, 2017
145.68
145.98
145.31
145.52
10,589
+0.27(+0.19%)
Dec 20, 2017
145.30
146.11
145.21
145.25
7,427
-0.13(-0.09%)
Dec 19, 2017
144.81
145.90
144.81
145.38
6,265
+0.50(+0.35%)
Dec 18, 2017
145.08
145.26
144.84
144.88
8,159
+0.21(+0.15%)
Dec 15, 2017
143.58
144.93
143.58
144.66
12,799
+1.65(+1.15%)
Dec 14, 2017
145.47
145.47
142.99
143.01
19,109
-2.17(-1.49%)
Dec 13, 2017
144.63
145.45
144.38
145.18
61,272
+0.69(+0.47%)
Dec 12, 2017
144.38
144.66
144.25
144.50
12,419
+0.65(+0.45%)
Dec 11, 2017
144.42
144.56
143.47
143.85
14,196
-0.33(-0.23%)
Dec 08, 2017
143.62
144.48
143.41
144.18
12,566
+1.06(+0.74%)
Dec 07, 2017
142.74
143.36
142.74
143.12
8,662
+0.88(+0.62%)
Dec 06, 2017
142.75
142.75
141.82
142.25
11,520
+0.11(+0.08%)
Dec 05, 2017
143.17
143.17
142.04
142.13
19,347
-0.80(-0.56%)
Dec 04, 2017
145.49
146.22
142.93
142.93
38,047
-1.20(-0.83%)
Dec 01, 2017
145.87
145.87
142.22
144.13
24,353
-1.05(-0.72%)
Nov 30, 2017
143.41
145.50
142.92
145.18
82,160
+2.72(+1.91%)
Nov 29, 2017
139.35
142.93
139.35
142.46
18,398
+3.30(+2.37%)
Nov 28, 2017
138.48
139.34
137.77
139.16
19,077
+0.81(+0.59%)
Nov 27, 2017
138.25
138.35
137.92
138.35
7,490
+0.20(+0.15%)
Nov 24, 2017
137.95
138.17
137.95
138.14
4,273
+0.02(+0.01%)
Nov 22, 2017
137.45
138.80
137.45
138.13
5,488
+0.81(+0.59%)
Nov 21, 2017
136.10
137.32
136.10
137.32
10,482
+1.50(+1.10%)
Nov 20, 2017
135.78
135.88
135.24
135.82
13,948
-0.09(-0.07%)
Nov 17, 2017
136.21
136.53
135.90
135.91
7,662
-0.98(-0.72%)
Nov 16, 2017
135.53
137.12
135.53
136.89
8,482
+2.32(+1.73%)
Nov 15, 2017
135.17
135.27
134.41
134.57
10,586
-1.17(-0.86%)
Nov 14, 2017
135.69
135.89
134.97
135.74
11,753
-0.56(-0.41%)
Nov 13, 2017
135.49
136.71
135.17
136.29
20,066
+0.38(+0.28%)
Nov 10, 2017
136.13
136.18
135.52
135.91
14,963
-0.52(-0.38%)
Nov 09, 2017
136.02
136.43
135.53
136.43
20,835
-0.16(-0.12%)
Nov 08, 2017
137.10
137.10
135.95
136.59
16,048
-0.95(-0.69%)
Nov 07, 2017
138.25
138.62
136.95
137.54
28,733
-0.31(-0.23%)
Nov 06, 2017
137.82
138.93
137.80
137.86
11,486
-0.46(-0.33%)
Nov 03, 2017
137.40
138.83
137.00
138.32
15,444
+0.74(+0.54%)
Nov 02, 2017
137.00
138.06
137.00
137.58
10,150
+0.79(+0.58%)
Nov 01, 2017
138.40
138.49
136.34
136.79
54,939
-1.47(-1.07%)
Oct 31, 2017
137.50
138.56
137.50
138.26
20,124
+0.89(+0.65%)
Oct 30, 2017
139.26
137.19
137.38
19,571
-2.20(-1.58%)
Oct 27, 2017
137.74
139.93
137.74
139.58
17,486
+1.92(+1.39%)
Oct 26, 2017
136.42
138.07
136.05
137.66
36,988
+0.79(+0.57%)
Oct 25, 2017
137.00
137.25
135.88
136.88
424,227
-0.42(-0.30%)
Oct 24, 2017
137.80
137.87
136.65
137.29
289,679
-0.67(-0.48%)
Oct 23, 2017
137.95
138.47
137.63
137.96
13,667
+0.31(+0.23%)
Oct 20, 2017
136.33
138.20
136.10
137.64
9,454
+1.69(+1.25%)
Oct 19, 2017
134.35
135.97
133.90
135.95
6,490
+1.19(+0.88%)
Oct 18, 2017
134.01
135.63
134.01
134.76
16,258
+0.79(+0.59%)
Oct 17, 2017
131.69
134.52
131.69
133.97
21,790
+2.61(+1.99%)
Oct 16, 2017
131.03
132.11
130.86
131.36
43,546
-0.05(-0.04%)
Oct 13, 2017
130.82
131.63
129.29
131.40
56,986
-1.27(-0.96%)
Oct 12, 2017
133.37
133.37
132.57
132.67
14,492
-0.97(-0.73%)
Oct 11, 2017
133.34
133.98
133.17
133.65
6,703
+0.33(+0.25%)
Oct 10, 2017
134.41
134.49
132.93
133.31
29,420
-0.88(-0.66%)
Oct 09, 2017
137.12
137.12
134.17
134.19
13,873
-3.15(-2.29%)
Oct 06, 2017
138.11
138.11
137.21
137.34
9,803
-0.31(-0.23%)
Oct 05, 2017
138.26
138.26
137.57
137.65
16,272
-0.53(-0.38%)
Oct 04, 2017
138.74
139.06
138.15
138.18
8,886
-0.49(-0.35%)
Oct 03, 2017
138.00
138.71
137.83
138.67
16,898
+0.76(+0.55%)
Oct 02, 2017
137.15
137.91
137.12
137.91
12,957
+1.13(+0.83%)
Sep 29, 2017
136.19
136.78
136.19
136.78
6,522
+0.58(+0.43%)
Sep 28, 2017
134.87
136.35
134.80
136.20
8,462
+1.21(+0.90%)
Sep 27, 2017
134.54
135.25
133.95
134.99
7,898
+1.06(+0.80%)
Sep 26, 2017
133.12
134.23
133.12
133.92
8,131
+1.20(+0.91%)
Sep 25, 2017
133.60
134.29
132.71
132.72
8,752
-1.54(-1.14%)
Sep 22, 2017
133.74
134.54
132.27
134.25
80,116
+0.45(+0.34%)
Sep 21, 2017
133.76
134.20
133.72
133.80
7,256
-0.06(-0.04%)
Sep 20, 2017
133.02
133.86
132.37
133.85
16,018
+1.03(+0.77%)
Sep 19, 2017
135.88
135.89
132.33
132.83
16,228
-3.15(-2.31%)
Sep 18, 2017
137.07
137.07
135.90
135.97
28,389
-0.87(-0.64%)
Sep 15, 2017
137.05
137.19
136.61
136.84
18,020
-0.25(-0.18%)
Sep 14, 2017
137.37
137.57
137.01
137.09
6,180
-0.28(-0.20%)
Sep 13, 2017
137.51
137.88
137.32
137.37
9,470
+0.20(+0.15%)
Sep 12, 2017
137.91
137.91
137.11
137.17
9,595
-0.63(-0.45%)
Sep 11, 2017
136.96
137.97
136.96
137.80
9,651
+1.42(+1.04%)
Sep 08, 2017
135.68
136.54
135.19
136.38
9,664
+0.58(+0.43%)
Sep 07, 2017
135.84
136.36
135.66
135.80
9,208
-0.05(-0.03%)
Sep 06, 2017
136.93
136.93
135.32
135.84
10,381
-0.60(-0.44%)
Sep 05, 2017
136.79
137.03
136.16
136.45
12,872
-0.49(-0.36%)
Sep 01, 2017
137.10
137.10
136.77
136.94
42,964
+0.22(+0.16%)
Aug 31, 2017
134.59
136.76
134.53
136.71
16,541
+2.53(+1.89%)
Aug 30, 2017
134.05
134.29
133.68
134.18
12,596
+0.00(+0.00%)
Aug 29, 2017
133.88
134.26
133.62
134.18
16,746
-0.25(-0.19%)
Aug 28, 2017
134.22
134.62
134.09
134.43
12,385
+0.50(+0.37%)
Aug 25, 2017
133.99
134.24
133.88
133.93
11,440
+0.21(+0.16%)
Aug 24, 2017
133.99
134.45
133.70
133.72
4,991
-0.03(-0.02%)
Aug 23, 2017
133.90
133.97
133.58
133.74
12,310
-0.54(-0.40%)
Aug 22, 2017
133.24
134.52
133.24
134.28
54,745
+1.19(+0.89%)
Aug 21, 2017
132.35
133.18
132.03
133.10
9,196
+0.86(+0.65%)
Aug 18, 2017
132.72
132.72
132.10
132.24
7,044
-0.40(-0.30%)
Aug 17, 2017
133.66
134.35
132.63
132.63
17,711
-1.30(-0.97%)
Aug 16, 2017
134.25
134.64
133.93
133.93
14,509
-0.28(-0.21%)
Aug 15, 2017
134.10
134.29
133.74
134.21
6,368
+0.30(+0.23%)
Aug 14, 2017
133.83
134.13
133.63
133.90
13,967
+0.81(+0.60%)
Aug 11, 2017
132.36
133.43
131.40
133.10
14,005
+0.72(+0.55%)
Aug 10, 2017
133.63
133.72
132.37
132.37
34,997
-1.64(-1.22%)
Aug 09, 2017
134.23
135.41
133.72
134.01
72,577
-0.47(-0.35%)
Aug 08, 2017
134.37
135.46
133.84
134.48
9,045
+0.09(+0.07%)
Aug 07, 2017
134.17
134.44
133.85
134.39
18,940
+0.19(+0.15%)
Aug 04, 2017
135.23
135.23
133.96
134.20
10,179
-0.67(-0.49%)
Aug 03, 2017
133.85
134.94
133.85
134.86
20,241
+1.03(+0.77%)
Aug 02, 2017
134.09
134.45
133.66
133.84
54,716
-0.31(-0.23%)
Aug 01, 2017
134.96
135.16
134.13
134.14
234,818
-0.52(-0.38%)
Jul 31, 2017
135.82
135.82
134.58
134.66
80,015
-1.12(-0.83%)
Jul 28, 2017
134.77
135.83
134.73
135.78
14,505
+1.12(+0.83%)
Jul 27, 2017
136.46
136.46
134.41
134.66
32,924
-2.03(-1.48%)
Jul 26, 2017
137.14
137.66
136.48
136.69
26,275
-1.56(-1.13%)
Jul 25, 2017
139.43
139.43
138.11
138.25
19,108
-0.97(-0.70%)
Jul 24, 2017
139.13
139.31
138.81
139.22
8,135
+0.10(+0.07%)
Jul 21, 2017
139.22
139.33
138.84
139.12
13,472
-0.19(-0.13%)
Jul 20, 2017
138.39
139.50
138.31
139.31
14,584
+0.95(+0.69%)
Jul 19, 2017
137.89
138.51
137.89
138.35
15,373
+0.85(+0.62%)
Jul 18, 2017
138.14
138.14
137.21
137.50
19,546
-0.72(-0.52%)
Jul 17, 2017
138.31
138.56
137.77
138.22
15,376
-0.04(-0.03%)
Jul 14, 2017
137.84
138.48
137.69
138.26
22,041
+0.64(+0.46%)
Jul 13, 2017
137.95
138.31
137.07
137.62
45,390
-0.29(-0.21%)
Jul 12, 2017
137.43
138.18
137.43
137.91
25,148
+0.99(+0.72%)
Jul 11, 2017
136.71
137.28
136.54
136.92
30,291
+0.22(+0.16%)
Jul 10, 2017
137.10
137.22
136.40
136.70
17,482
-0.55(-0.40%)
Jul 07, 2017
136.15
137.31
136.10
137.24
24,652
+1.31(+0.97%)
Jul 06, 2017
137.88
137.91
135.64
135.93
42,028
-2.33(-1.69%)
Jul 05, 2017
137.70
138.42
137.43
138.26
56,100
+0.68(+0.49%)
Jul 03, 2017
138.04
138.94
137.49
137.58
67,492
+0.10(+0.07%)
Jun 30, 2017
137.22
137.90
137.22
137.49
30,208
+0.30(+0.22%)
Jun 29, 2017
138.26
138.26
136.59
137.19
49,976
-1.02(-0.74%)
Jun 28, 2017
137.19
138.44
137.19
138.20
34,401
+1.61(+1.18%)
Jun 27, 2017
137.00
137.78
136.59
136.59
29,030
-0.94(-0.68%)
Jun 26, 2017
138.19
138.19
137.32
137.53
13,203
-0.37(-0.27%)
Jun 23, 2017
138.11
138.80
137.45
137.90
37,476
+0.04(+0.03%)
Jun 22, 2017
135.84
138.84
135.84
137.86
40,538
+2.00(+1.47%)
Jun 21, 2017
135.33
136.43
135.33
135.86
10,362
+0.63(+0.46%)
Jun 20, 2017
135.75
135.75
135.24
135.24
10,478
-0.58(-0.43%)
Jun 19, 2017
135.09
135.84
134.84
135.82
14,978
+1.18(+0.88%)
Jun 16, 2017
134.18
134.68
133.99
134.63
5,004
+0.48(+0.36%)
Jun 15, 2017
134.35
134.59
133.99
134.15
38,408
-0.86(-0.64%)
Jun 14, 2017
134.57
135.15
134.45
135.01
11,417
+0.82(+0.61%)
Jun 13, 2017
133.57
134.52
133.46
134.19
35,484
+0.85(+0.64%)
Jun 12, 2017
133.33
133.54
132.34
133.34
42,778
-0.20(-0.15%)
Jun 09, 2017
133.07
134.05
133.05
133.54
32,489
+0.58(+0.44%)
Jun 08, 2017
133.02
133.21
132.79
132.96
13,016
-0.06(-0.04%)
Jun 07, 2017
132.47
133.04
132.47
133.02
12,454
+0.90(+0.68%)
Jun 06, 2017
131.78
132.46
131.68
132.12
9,429
-0.11(-0.08%)
Jun 05, 2017
132.51
132.51
131.80
132.23
6,472
-0.21(-0.16%)
Jun 02, 2017
132.49
133.06
132.32
132.44
76,119
+0.06(+0.05%)
Jun 01, 2017
129.70
132.38
129.70
132.38
51,561
+2.87(+2.21%)
May 31, 2017
129.73
129.73
128.91
129.51
6,980
-0.25(-0.19%)
May 30, 2017
130.20
130.49
129.72
129.76
4,160
-0.66(-0.50%)
May 26, 2017
130.88
130.94
130.07
130.42
9,063
-0.55(-0.42%)
May 25, 2017
130.19
131.39
130.16
130.97
8,184
+1.04(+0.80%)
May 24, 2017
129.45
130.02
129.22
129.93
6,457
+0.39(+0.30%)
May 23, 2017
129.47
129.61
129.11
129.54
4,542
+0.27(+0.21%)
May 22, 2017
128.83
129.45
128.83
129.27
7,923
+0.35(+0.27%)
May 19, 2017
128.42
129.59
128.39
128.92
5,408
+0.66(+0.51%)
May 18, 2017
127.43
128.88
127.43
128.26
9,136
+0.66(+0.51%)
May 17, 2017
128.00
128.59
127.09
127.61
15,204
-1.42(-1.10%)
May 16, 2017
130.51
130.51
129.01
129.03
11,949
-1.43(-1.10%)
May 15, 2017
130.45
130.56
130.21
130.46
8,221
+0.06(+0.04%)
May 12, 2017
131.03
131.21
130.37
130.41
13,609
-0.95(-0.72%)
May 11, 2017
131.19
131.45
130.41
131.36
53,291
-0.02(-0.01%)
May 10, 2017
130.59
131.44
130.59
131.38
14,857
+1.03(+0.79%)
May 09, 2017
130.56
130.64
130.31
130.35
15,902
+0.39(+0.30%)
May 08, 2017
129.90
130.15
129.47
129.96
11,291
-0.01(-0.01%)
May 05, 2017
129.79
130.04
129.56
129.97
8,188
+0.44(+0.34%)
May 04, 2017
129.05
129.58
128.65
129.54
21,407
+0.77(+0.60%)
May 03, 2017
129.87
130.23
128.66
128.77
18,841
-1.07(-0.83%)
May 02, 2017
128.09
129.89
128.09
129.84
56,339
+2.02(+1.58%)
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
.