Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Ishares Core ETF (NY: IVV )

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 180.40 180.70 179.26 179.36 4,628,632 -0.81(-0.45%)
Oct 29, 2015 179.78 180.56 179.65 180.18 3,942,995 -0.09(-0.05%)
Oct 28, 2015 178.62 180.30 177.94 180.27 5,265,427 +2.00(+1.12%)
Oct 27, 2015 177.89 178.61 177.56 178.27 4,942,591 -0.34(-0.19%)
Oct 26, 2015 178.88 178.91 178.25 178.62 3,856,312 -0.41(-0.23%)
Oct 23, 2015 178.87 179.41 178.01 179.03 4,979,907 +1.99(+1.12%)
Oct 22, 2015 175.16 177.30 175.00 177.04 4,867,189 +2.87(+1.65%)
Oct 21, 2015 175.72 175.90 173.98 174.17 5,988,730 -1.02(-0.58%)
Oct 20, 2015 175.07 175.87 174.77 175.19 2,844,130 -0.26(-0.15%)
Oct 19, 2015 174.74 175.47 174.41 175.45 4,615,469 +0.14(+0.08%)
Oct 16, 2015 174.99 175.38 174.21 175.31 4,287,826 +0.77(+0.44%)
Oct 15, 2015 172.69 174.57 172.25 174.54 3,515,900 +2.63(+1.53%)
Oct 14, 2015 172.73 173.31 171.66 171.91 2,944,486 -0.87(-0.50%)
Oct 13, 2015 173.11 174.41 172.61 172.77 4,476,944 -1.12(-0.65%)
Oct 12, 2015 173.78 174.06 173.35 173.90 2,481,308 +0.16(+0.09%)
Oct 09, 2015 173.85 174.20 173.08 173.74 3,845,751 +0.13(+0.07%)
Oct 08, 2015 171.58 173.89 171.34 173.61 6,929,318 +1.58(+0.92%)
Oct 07, 2015 171.64 172.40 170.39 172.03 5,798,534 +1.41(+0.82%)
Oct 06, 2015 171.10 171.67 169.96 170.63 5,186,950 -0.64(-0.38%)
Oct 05, 2015 169.49 171.46 169.39 171.27 5,597,554 +3.04(+1.81%)
Oct 02, 2015 163.70 168.23 163.18 168.23 5,440,377 +2.43(+1.46%)
Oct 01, 2015 165.71 166.05 163.77 165.80 7,004,382 +0.46(+0.28%)
Sep 30, 2015 164.30 165.49 163.44 165.34 9,230,114 +3.15(+1.94%)
Sep 29, 2015 162.42 163.68 161.28 162.19 10,491,944 +0.03(+0.02%)
Sep 28, 2015 165.46 165.55 161.91 162.17 13,801,529 -4.15(-2.50%)
Sep 25, 2015 167.99 168.24 165.49 166.32 8,435,940 -0.11(-0.07%)
Sep 24, 2015 165.80 166.88 164.41 166.43 8,023,726 -0.60(-0.36%)
Sep 23, 2015 167.46 167.94 166.45 167.03 5,539,401 -0.28(-0.17%)
Sep 22, 2015 167.22 167.78 166.16 167.31 5,844,007 -2.13(-1.26%)
Sep 21, 2015 169.47 170.53 168.43 169.44 5,751,911 +0.89(+0.53%)
Sep 18, 2015 168.94 170.43 168.21 168.56 7,012,592 +40.14(+31.26%)
Sep 17, 2015 129.05 129.26 127.90 128.41 554,266 -43.44(-25.28%)
Sep 16, 2015 170.58 172.00 170.30 171.85 6,248,736 +1.53(+0.90%)
Sep 15, 2015 168.79 170.77 168.28 170.32 5,486,116 +2.11(+1.25%)
Sep 14, 2015 168.99 169.07 167.71 168.21 3,019,730 -0.66(-0.39%)
Sep 11, 2015 167.61 168.90 166.94 168.87 3,975,888 +0.82(+0.49%)
Sep 10, 2015 166.97 169.25 166.70 168.05 5,748,319 +0.90(+0.54%)
Sep 09, 2015 171.02 171.17 166.77 167.16 8,942,499 -2.35(-1.39%)
Sep 08, 2015 168.14 169.58 167.50 169.51 7,578,107 +4.28(+2.59%)
Sep 04, 2015 165.53 165.24 165.24 165.24 8,482,018 -2.60(-1.55%)
Sep 03, 2015 168.43 169.96 167.30 167.84 10,630,593 +0.15(+0.09%)
Sep 02, 2015 167.04 167.74 165.13 167.69 10,503,254 +3.25(+1.98%)
Sep 01, 2015 165.76 167.13 163.68 164.44 14,546,814 -5.14(-3.03%)
Aug 31, 2015 170.09 170.89 169.09 169.58 8,574,769 -1.48(-0.86%)
Aug 28, 2015 170.36 171.49 169.87 171.06 6,824,161 -0.01(-0.01%)
Aug 27, 2015 169.15 171.12 167.52 171.06 11,390,739 +4.10(+2.46%)
Aug 26, 2015 164.88 167.13 161.66 166.96 15,755,599 +6.31(+3.93%)
Aug 25, 2015 167.67 168.03 160.44 160.65 10,424,066 -1.91(-1.18%)
Aug 24, 2015 160.84 168.05 125.60 162.56 15,454,594 -7.07(-4.17%)
Aug 21, 2015 173.21 174.16 169.53 169.63 17,558,026 -5.38(-3.08%)
Aug 20, 2015 177.29 177.80 175.01 175.01 9,830,437 -3.80(-2.12%)
Aug 19, 2015 179.50 180.27 177.98 178.81 6,207,608 -1.45(-0.80%)
Aug 18, 2015 180.51 180.83 180.00 180.26 2,297,831 -0.51(-0.28%)
Aug 17, 2015 179.13 180.77 178.67 180.77 2,828,029 +1.06(+0.59%)
Aug 14, 2015 178.92 179.83 178.77 179.72 2,357,824 +0.62(+0.34%)
Aug 13, 2015 179.18 179.87 178.56 179.10 3,103,586 -0.18(-0.10%)
Aug 12, 2015 177.77 179.51 176.30 179.28 4,794,896 +0.17(+0.09%)
Aug 11, 2015 179.37 179.78 178.34 179.11 3,256,077 -1.63(-0.90%)
Aug 10, 2015 179.66 180.82 179.66 180.74 2,547,112 +2.26(+1.27%)
Aug 07, 2015 178.69 178.81 177.59 178.48 4,168,688 -0.44(-0.24%)
Aug 06, 2015 180.47 180.62 178.24 178.91 3,515,855 -1.45(-0.80%)
Aug 05, 2015 180.66 181.38 180.03 180.36 3,305,085 +0.67(+0.38%)
Aug 04, 2015 180.03 180.46 179.24 179.69 3,570,896 -0.38(-0.21%)
Aug 03, 2015 180.63 180.71 179.12 180.06 6,161,516 -0.62(-0.34%)
Jul 31, 2015 181.52 181.52 180.41 180.68 5,243,574 -0.26(-0.14%)
Jul 30, 2015 180.40 181.13 179.78 180.94 2,556,696 +0.06(+0.03%)
Jul 29, 2015 179.84 181.15 179.67 180.88 4,412,972 +1.20(+0.67%)
Jul 28, 2015 178.38 179.83 177.53 179.67 3,242,362 +2.21(+1.25%)
Jul 27, 2015 177.62 178.15 177.05 177.46 5,270,850 -1.08(-0.60%)
Jul 24, 2015 180.51 180.58 178.21 178.54 4,155,119 -1.89(-1.05%)
Jul 23, 2015 181.59 181.66 180.06 180.43 3,281,901 -0.98(-0.54%)
Jul 22, 2015 181.06 181.78 181.04 181.41 3,607,713 -0.35(-0.19%)
Jul 21, 2015 182.33 182.59 181.47 181.76 3,431,758 -0.71(-0.39%)
Jul 20, 2015 182.62 182.98 182.20 182.47 2,767,415 +0.07(+0.04%)
Jul 17, 2015 182.25 182.46 181.84 182.40 2,726,799 +0.20(+0.11%)
Jul 16, 2015 181.90 182.26 181.65 182.21 5,052,520 +1.42(+0.78%)
Jul 15, 2015 180.92 181.38 180.34 180.79 3,823,193 -0.07(-0.04%)
Jul 14, 2015 180.01 181.18 180.00 180.86 5,114,989 +0.75(+0.42%)
Jul 13, 2015 179.42 180.20 179.39 180.11 3,737,930 +1.96(+1.10%)
Jul 10, 2015 177.98 178.54 177.28 178.15 5,107,873 +2.24(+1.28%)
Jul 09, 2015 177.78 178.01 175.83 175.90 5,159,003 +0.32(+0.18%)
Jul 08, 2015 177.22 177.51 175.36 175.59 5,969,186 -3.01(-1.69%)
Jul 07, 2015 177.68 178.72 175.23 178.60 6,832,690 +1.09(+0.62%)
Jul 06, 2015 176.63 178.27 176.46 177.51 5,348,232 -0.47(-0.26%)
Jul 02, 2015 178.62 177.97 177.97 177.97 3,376,235 -0.21(-0.12%)
Jul 01, 2015 178.39 178.60 177.35 178.19 5,792,189 +1.38(+0.78%)
Jun 30, 2015 177.90 177.91 176.23 176.81 5,584,844 +0.42(+0.24%)
Jun 29, 2015 178.59 179.25 176.27 176.39 6,515,727 -3.79(-2.10%)
Jun 26, 2015 180.53 180.75 179.56 180.18 3,714,965 +0.05(+0.03%)
Jun 25, 2015 181.24 181.34 180.08 180.12 3,500,676 -0.57(-0.32%)
Jun 24, 2015 181.71 182.12 180.67 180.70 2,409,953 -1.29(-0.71%)
Jun 23, 2015 182.12 182.36 181.63 181.98 3,857,400 +0.09(+0.05%)
Jun 22, 2015 181.93 182.49 181.69 181.90 3,645,517 +1.29(+0.71%)
Jun 19, 2015 181.56 181.60 180.57 180.61 3,851,361 -1.08(-0.59%)
Jun 18, 2015 180.49 182.23 180.38 181.69 3,540,305 +1.81(+1.00%)
Jun 17, 2015 179.90 180.50 178.84 179.88 2,785,153 +0.25(+0.14%)
Jun 16, 2015 178.46 179.68 178.30 179.63 4,753,765 +0.99(+0.56%)
Jun 15, 2015 178.17 178.91 177.50 178.64 3,428,485 -0.75(-0.42%)
Jun 12, 2015 179.96 180.08 179.12 179.39 5,769,040 -1.37(-0.76%)
Jun 11, 2015 180.68 181.16 180.43 180.76 4,051,649 +0.61(+0.34%)
Jun 10, 2015 178.99 180.58 178.75 180.15 3,898,455 +2.11(+1.19%)
Jun 09, 2015 178.12 178.59 177.43 178.04 3,043,993 -0.06(-0.03%)
Jun 08, 2015 179.08 179.21 178.00 178.10 3,335,450 -1.10(-0.62%)
Jun 05, 2015 179.29 179.87 178.51 179.20 3,149,451 -0.40(-0.22%)
Jun 04, 2015 180.30 180.90 179.18 179.60 3,446,032 -1.46(-0.81%)
Jun 03, 2015 181.07 181.67 180.53 181.06 3,968,516 +0.51(+0.28%)
Jun 02, 2015 180.27 181.25 179.62 180.55 3,289,824 -0.14(-0.08%)
Jun 01, 2015 181.03 181.39 179.93 180.69 4,144,812 +0.31(+0.17%)
May 29, 2015 181.42 181.47 180.10 180.38 4,402,946 -1.10(-0.61%)
May 28, 2015 181.39 181.61 180.78 181.48 3,504,688 -0.24(-0.13%)
May 27, 2015 180.48 181.94 180.13 181.72 2,941,913 +1.72(+0.96%)
May 26, 2015 181.45 181.53 179.57 180.00 3,621,074 -1.98(-1.09%)
May 22, 2015 181.98 181.98 181.98 181.98 2,169,516 -0.38(-0.21%)
May 21, 2015 181.73 182.59 181.54 182.36 1,580,483 +0.53(+0.29%)
May 20, 2015 182.09 182.63 181.54 181.83 2,048,131 -0.18(-0.10%)
May 19, 2015 182.18 182.43 181.69 182.01 2,022,456 -0.03(-0.02%)
May 18, 2015 181.33 182.31 181.26 182.04 4,053,920 +0.54(+0.29%)
May 15, 2015 181.49 181.61 180.99 181.51 3,561,222 +0.19(+0.10%)
May 14, 2015 180.48 181.37 180.18 181.32 3,103,311 +1.92(+1.07%)
May 13, 2015 179.82 180.43 179.16 179.41 3,206,504 +0.07(+0.04%)
May 12, 2015 179.04 179.92 178.21 179.34 4,481,580 -0.55(-0.31%)
May 11, 2015 180.74 180.99 179.84 179.89 5,353,356 -0.87(-0.48%)
May 08, 2015 180.13 180.97 180.07 180.76 6,006,750 +2.32(+1.30%)
May 07, 2015 177.61 178.84 177.28 178.44 6,426,644 +0.70(+0.39%)
May 06, 2015 178.99 179.32 176.62 177.74 3,927,406 -0.74(-0.41%)
May 05, 2015 180.25 180.61 178.30 178.48 2,995,460 -2.09(-1.16%)
May 04, 2015 180.44 181.09 180.34 180.57 2,161,889 +0.58(+0.32%)
May 01, 2015 178.88 180.05 178.78 179.99 3,515,598 +1.93(+1.08%)
Apr 30, 2015 179.29 179.69 177.36 178.06 4,405,295 -1.82(-1.01%)
Apr 29, 2015 179.68 180.49 179.06 179.88 4,305,419 -0.70(-0.39%)
Apr 28, 2015 180.02 180.67 178.83 180.58 5,744,407 +0.49(+0.27%)
Apr 27, 2015 181.39 181.48 179.85 180.09 2,633,739 -0.71(-0.39%)
Apr 24, 2015 180.80 181.07 180.33 180.81 2,166,654 +0.40(+0.22%)
Apr 23, 2015 179.53 181.05 179.42 180.41 4,403,546 +0.45(+0.25%)
Apr 22, 2015 179.41 180.11 178.46 179.96 3,192,883 +0.86(+0.48%)
Apr 21, 2015 179.28 180.11 178.75 179.09 3,139,336 -0.19(-0.10%)
Apr 20, 2015 178.60 179.59 178.51 179.28 3,117,173 +1.63(+0.92%)
Apr 17, 2015 178.50 178.72 176.84 177.65 5,401,981 -2.08(-1.16%)
Apr 16, 2015 179.43 180.21 179.22 179.73 3,601,315 -0.09(-0.05%)
Apr 15, 2015 179.45 180.27 179.34 179.81 3,259,598 +0.92(+0.51%)
Apr 14, 2015 178.42 179.13 177.76 178.90 3,318,950 +0.31(+0.18%)
Apr 13, 2015 179.30 179.91 178.58 178.58 1,683,816 -0.82(-0.46%)
Apr 10, 2015 178.69 179.46 178.50 179.41 2,048,040 +0.93(+0.52%)
Apr 09, 2015 177.51 178.68 177.00 178.47 2,581,430 +0.78(+0.44%)
Apr 08, 2015 177.32 178.10 176.88 177.69 3,373,447 +0.64(+0.36%)
Apr 07, 2015 177.54 178.32 177.05 177.05 2,648,347 -0.53(-0.30%)
Apr 06, 2015 175.44 178.06 175.30 177.58 3,121,292 +1.29(+0.73%)
Apr 02, 2015 175.65 176.29 176.29 176.29 3,297,585 +0.49(+0.28%)
Apr 01, 2015 176.30 176.31 174.69 175.80 7,740,102 -0.55(-0.31%)
Mar 31, 2015 177.04 177.76 176.29 176.35 4,018,363 -1.52(-0.85%)
Mar 30, 2015 176.79 178.18 176.79 177.87 3,899,467 +2.14(+1.22%)
Mar 27, 2015 175.25 175.93 175.04 175.73 2,602,803 +0.36(+0.20%)
Mar 26, 2015 175.09 176.27 174.37 175.37 4,929,217 -0.43(-0.25%)
Mar 25, 2015 178.59 178.84 175.74 175.81 4,792,595 -2.53(-1.42%)
Mar 24, 2015 179.22 179.73 178.32 178.33 5,001,669 -1.12(-0.63%)
Mar 23, 2015 179.76 180.33 179.41 179.46 2,828,089 -0.30(-0.16%)
Mar 20, 2015 179.14 180.26 179.07 179.75 3,764,798 +1.57(+0.88%)
Mar 19, 2015 178.57 178.85 177.78 178.18 4,339,417 -0.77(-0.43%)
Mar 18, 2015 176.39 179.68 175.72 178.95 6,634,004 +2.09(+1.18%)
Mar 17, 2015 176.68 177.25 176.04 176.86 3,826,933 -0.60(-0.34%)
Mar 16, 2015 175.80 177.47 175.78 177.46 3,783,775 +2.42(+1.38%)
Mar 13, 2015 175.83 175.99 173.98 175.04 4,882,750 -1.08(-0.61%)
Mar 12, 2015 174.56 176.19 174.50 176.12 5,301,864 +2.17(+1.25%)
Mar 11, 2015 174.59 174.75 173.82 173.95 3,474,335 -0.37(-0.21%)
Mar 10, 2015 175.80 175.85 174.31 174.32 4,797,306 -2.89(-1.63%)
Mar 09, 2015 176.65 177.55 176.59 177.22 3,054,216 +0.73(+0.42%)
Mar 06, 2015 178.11 178.54 176.13 176.48 7,637,819 -2.49(-1.39%)
Mar 05, 2015 179.13 179.27 178.49 178.98 3,477,999 +0.19(+0.10%)
Mar 04, 2015 178.96 179.01 178.00 178.79 5,678,708 -0.75(-0.42%)
Mar 03, 2015 179.85 179.94 178.96 179.54 3,713,028 -0.81(-0.45%)
Mar 02, 2015 179.26 180.35 179.25 180.35 9,844,701 +1.14(+0.64%)
Feb 27, 2015 179.69 179.95 179.16 179.21 4,656,527 -0.59(-0.33%)
Feb 26, 2015 179.93 180.04 179.17 179.80 5,269,644 -0.20(-0.11%)
Feb 25, 2015 180.01 180.50 179.65 180.01 2,446,486 -0.13(-0.07%)
Feb 24, 2015 179.56 180.34 179.26 180.14 2,658,212 +0.54(+0.30%)
Feb 23, 2015 179.41 179.63 179.01 179.60 3,114,900 -0.06(-0.03%)
Feb 20, 2015 178.14 179.71 177.54 179.66 5,463,010 +1.09(+0.61%)
Feb 19, 2015 178.12 178.95 177.95 178.57 2,587,457 -0.14(-0.08%)
Feb 18, 2015 178.30 178.78 178.04 178.71 2,535,270 -0.03(-0.02%)
Feb 17, 2015 178.10 178.87 177.84 178.75 2,671,449 +0.32(+0.18%)
Feb 13, 2015 177.78 178.43 178.43 178.43 3,670,084 +0.80(+0.45%)
Feb 12, 2015 176.82 177.73 176.63 177.62 5,560,177 +1.64(+0.93%)
Feb 11, 2015 175.72 176.41 175.04 175.99 8,472,125 +0.08(+0.05%)
Feb 10, 2015 175.09 176.14 174.19 175.90 3,420,347 +1.88(+1.08%)
Feb 09, 2015 174.15 174.89 173.61 174.02 7,300,882 -0.75(-0.43%)
Feb 06, 2015 175.67 176.26 174.31 174.77 4,552,833 -0.57(-0.32%)
Feb 05, 2015 174.24 175.44 174.16 175.34 8,323,893 +1.82(+1.05%)
Feb 04, 2015 173.45 174.66 173.09 173.52 7,278,608 -0.62(-0.35%)
Feb 03, 2015 172.63 174.21 172.28 174.14 4,282,763 +2.44(+1.42%)
Feb 02, 2015 170.15 171.80 168.28 171.70 5,370,132 +2.06(+1.21%)
Jan 30, 2015 170.58 171.92 169.36 169.63 11,457,044 -2.18(-1.27%)
Jan 29, 2015 170.36 172.04 168.97 171.81 8,662,872 +1.63(+0.96%)
Jan 28, 2015 173.66 173.73 170.02 170.18 7,747,502 -2.23(-1.29%)
Jan 27, 2015 172.65 173.59 172.14 172.41 6,925,782 -2.35(-1.34%)
Jan 26, 2015 174.12 174.82 173.37 174.76 3,949,981 +0.47(+0.27%)
Jan 23, 2015 174.98 175.27 174.17 174.30 5,707,467 -0.94(-0.54%)
Jan 22, 2015 173.50 175.41 172.08 175.24 5,737,674 +2.53(+1.47%)
Jan 21, 2015 171.37 173.18 170.90 172.70 6,339,893 +0.84(+0.49%)
Jan 20, 2015 172.10 172.38 170.24 171.86 4,297,428 +0.42(+0.25%)
Jan 16, 2015 169.05 171.63 168.85 171.43 5,898,987 +2.17(+1.28%)
Jan 15, 2015 171.46 171.79 169.14 169.26 10,332,552 -1.60(-0.94%)
Jan 14, 2015 169.79 171.00 168.88 170.87 9,491,780 -1.04(-0.60%)
Jan 13, 2015 173.60 174.74 170.55 171.91 10,028,961 -0.45(-0.26%)
Jan 12, 2015 173.84 173.99 171.73 172.35 4,146,375 -1.32(-0.76%)
Jan 09, 2015 175.52 175.53 173.08 173.67 5,204,311 -1.48(-0.84%)
Jan 08, 2015 173.50 175.31 173.49 175.15 5,545,450 +3.07(+1.79%)
Jan 07, 2015 171.30 172.40 170.84 172.08 4,219,116 +2.10(+1.24%)
Jan 06, 2015 171.87 172.38 169.11 169.97 9,496,543 -1.55(-0.90%)
Jan 05, 2015 173.65 173.79 171.23 171.52 11,346,788 -3.06(-1.76%)
Jan 02, 2015 175.52 175.93 173.66 174.58 4,027,119 -0.12(-0.07%)
Dec 31, 2014 176.89 174.70 174.70 174.70 6,068,890 -1.81(-1.02%)
Dec 30, 2014 177.08 177.19 176.48 176.51 3,499,282 -1.01(-0.57%)
Dec 29, 2014 177.04 177.70 177.03 177.52 4,005,864 +0.30(+0.17%)
Dec 26, 2014 177.13 177.61 177.11 177.22 1,908,549 +0.47(+0.27%)
Dec 24, 2014 176.93 176.75 176.75 176.75 2,165,650 +0.06(+0.03%)
Dec 23, 2014 177.05 177.10 176.47 176.69 4,084,912 +0.28(+0.16%)
Dec 22, 2014 175.82 176.42 175.58 176.41 5,289,957 +0.82(+0.47%)
Dec 19, 2014 175.54 176.31 174.89 175.58 6,080,526 +0.76(+0.43%)
Dec 18, 2014 173.17 174.88 172.46 174.83 13,078,807 +4.18(+2.45%)
Dec 17, 2014 167.83 171.10 167.68 170.64 7,911,143 +3.25(+1.94%)
Dec 16, 2014 167.93 171.13 167.31 167.39 14,748,469 -1.31(-0.78%)
Dec 15, 2014 170.84 171.27 168.10 168.70 7,666,314 -1.20(-0.71%)
Dec 12, 2014 171.40 172.37 169.85 169.91 7,008,772 -2.76(-1.60%)
Dec 11, 2014 172.44 174.37 172.27 172.67 6,239,171 +0.79(+0.46%)
Dec 10, 2014 174.14 174.19 171.61 171.88 5,895,324 -2.72(-1.56%)
Dec 09, 2014 172.85 174.73 172.44 174.60 4,833,108 -0.12(-0.07%)
Dec 08, 2014 175.53 176.00 174.16 174.72 4,151,755 -1.23(-0.70%)
Dec 05, 2014 175.81 176.11 175.53 175.94 3,328,458 +0.33(+0.19%)
Dec 04, 2014 175.53 176.13 174.81 175.62 4,180,454 -0.21(-0.12%)
Dec 03, 2014 175.30 176.03 175.16 175.83 3,392,538 +0.69(+0.39%)
Dec 02, 2014 174.05 175.35 174.05 175.14 2,988,018 +1.09(+0.63%)
Dec 01, 2014 174.58 174.65 173.69 174.05 4,493,321 -1.18(-0.67%)
Nov 28, 2014 175.47 175.80 175.00 175.22 2,864,166 -0.39(-0.22%)
Nov 26, 2014 175.30 175.61 175.61 175.61 2,971,640 +0.42(+0.24%)
Nov 25, 2014 175.55 175.74 174.91 175.19 4,804,513 -0.12(-0.07%)
Nov 24, 2014 175.25 175.41 175.00 175.31 2,836,491 +0.54(+0.31%)
Nov 21, 2014 175.62 175.67 174.21 174.77 10,441,980 +0.94(+0.54%)
Nov 20, 2014 172.72 173.96 172.67 173.83 3,763,386 +0.27(+0.15%)
Nov 19, 2014 173.61 173.84 172.79 173.56 4,791,823 -0.26(-0.15%)
Nov 18, 2014 172.88 174.14 172.88 173.82 8,930,679 +1.05(+0.61%)
Nov 17, 2014 172.35 173.01 172.23 172.77 3,248,740 +0.07(+0.04%)
Nov 14, 2014 172.63 172.92 172.29 172.70 2,747,886 +0.08(+0.04%)
Nov 13, 2014 172.68 173.23 171.87 172.63 3,043,950 +0.11(+0.06%)
Nov 12, 2014 171.99 172.72 171.94 172.52 3,843,894 -0.13(-0.08%)
Nov 11, 2014 172.56 172.78 172.22 172.65 2,986,600 +0.18(+0.11%)
Nov 10, 2014 171.98 172.55 171.78 172.47 3,837,641 +0.45(+0.26%)
Nov 07, 2014 171.79 172.16 171.35 172.01 4,302,835 +0.22(+0.13%)
Nov 06, 2014 171.14 171.89 170.52 171.79 4,971,533 +0.65(+0.38%)
Nov 05, 2014 171.30 171.33 170.37 171.15 6,747,834 +1.09(+0.64%)
Nov 04, 2014 170.18 170.48 169.18 170.06 6,319,697 -0.57(-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.