Skip to main content

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

568.25 +2.05 (+0.36%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 154.86 155.99 154.24 155.21 6,976,472 +0.33(+0.21%)
Feb 27, 2014 153.85 154.91 153.67 154.88 2,878,992 +0.82(+0.53%)
Feb 26, 2014 154.30 154.68 153.64 154.06 5,085,460 +0.00(+0.00%)
Feb 25, 2014 154.22 154.68 153.56 154.06 4,241,142 +0.08(+0.05%)
Feb 24, 2014 153.64 155.15 153.34 153.99 3,738,790 +0.65(+0.42%)
Feb 21, 2014 153.76 154.09 153.19 153.34 3,104,434 -0.08(-0.05%)
Feb 20, 2014 152.74 153.80 152.21 153.42 3,797,756 +0.86(+0.57%)
Feb 19, 2014 153.16 154.15 152.41 152.56 3,735,754 -1.02(-0.66%)
Feb 18, 2014 153.50 153.76 153.07 153.58 3,637,890 +0.23(+0.15%)
Feb 14, 2014 152.39 153.35 153.35 153.35 4,130,920 +0.81(+0.53%)
Feb 13, 2014 150.71 152.68 150.71 152.54 6,159,534 +0.74(+0.49%)
Feb 12, 2014 151.87 152.36 151.44 151.80 6,518,197 +0.12(+0.08%)
Feb 11, 2014 150.17 152.04 150.08 151.68 5,591,326 +1.66(+1.10%)
Feb 10, 2014 149.75 150.06 149.35 150.02 5,146,631 +0.21(+0.14%)
Feb 07, 2014 148.61 149.89 148.12 149.81 7,693,334 +1.93(+1.31%)
Feb 06, 2014 146.32 147.90 146.32 147.88 6,333,057 +1.95(+1.33%)
Feb 05, 2014 145.64 146.31 144.76 145.93 5,677,674 -0.19(-0.13%)
Feb 04, 2014 145.78 146.53 145.28 146.12 6,903,489 +0.99(+0.68%)
Feb 03, 2014 148.28 148.63 144.86 145.13 46,768,584 -3.31(-2.23%)
Jan 31, 2014 147.52 149.41 147.45 148.44 7,443,516 -0.94(-0.63%)
Jan 30, 2014 149.03 149.84 148.56 149.38 4,568,816 +1.59(+1.08%)
Jan 29, 2014 148.00 148.79 147.40 147.79 9,575,982 -1.44(-0.97%)
Jan 28, 2014 148.47 149.41 148.44 149.23 5,919,961 +0.96(+0.65%)
Jan 27, 2014 149.24 149.59 147.61 148.27 10,354,202 -0.78(-0.52%)
Jan 24, 2014 151.33 151.38 149.05 149.05 14,772,455 -3.29(-2.16%)
Jan 23, 2014 152.84 152.84 151.53 152.34 5,185,117 -1.26(-0.82%)
Jan 22, 2014 153.77 153.80 153.27 153.60 5,350,940 +0.11(+0.07%)
Jan 21, 2014 153.92 153.98 152.55 153.49 3,961,737 +0.42(+0.28%)
Jan 17, 2014 153.44 153.07 153.07 153.07 4,419,511 -0.59(-0.38%)
Jan 16, 2014 153.60 153.75 153.20 153.66 8,083,553 -0.26(-0.17%)
Jan 15, 2014 153.05 154.12 153.35 153.92 4,065,931 +0.87(+0.57%)
Jan 14, 2014 151.90 153.15 151.63 153.05 6,556,701 +1.62(+1.07%)
Jan 13, 2014 153.07 153.49 151.14 151.44 5,851,175 -2.03(-1.32%)
Jan 10, 2014 153.31 153.52 152.52 153.47 4,025,610 +0.40(+0.26%)
Jan 09, 2014 153.44 153.45 152.35 153.07 4,107,183 +0.08(+0.05%)
Jan 08, 2014 152.88 153.19 152.42 152.99 7,725,966 +0.08(+0.05%)
Jan 07, 2014 152.60 153.16 152.48 152.91 3,176,506 +0.94(+0.62%)
Jan 06, 2014 152.89 152.97 151.74 151.97 4,173,856 -0.41(-0.27%)
Jan 03, 2014 152.69 153.01 152.20 152.39 7,032,099 -0.07(-0.04%)
Jan 02, 2014 153.31 153.39 152.08 152.45 8,116,150 -1.36(-0.88%)
Dec 31, 2013 153.45 153.81 153.81 153.81 5,518,957 +0.64(+0.42%)
Dec 30, 2013 153.23 153.34 152.99 153.18 4,369,597 -0.07(-0.05%)
Dec 27, 2013 153.48 153.51 153.06 153.25 4,553,875 -0.03(-0.02%)
Dec 26, 2013 152.81 153.31 152.78 153.28 5,904,437 +0.74(+0.48%)
Dec 24, 2013 152.15 152.54 152.11 152.54 4,258,653 +0.44(+0.29%)
Dec 23, 2013 152.07 152.22 151.73 152.11 8,636,652 +0.84(+0.56%)
Dec 20, 2013 150.58 151.66 150.54 151.26 7,755,203 +0.80(+0.53%)
Dec 19, 2013 150.18 150.59 149.79 150.46 4,402,175 -0.09(-0.06%)
Dec 18, 2013 148.29 150.62 146.88 150.55 9,596,625 +2.56(+1.73%)
Dec 17, 2013 148.66 148.69 147.73 147.99 4,303,521 -0.50(-0.34%)
Dec 16, 2013 148.36 149.02 148.29 148.49 4,452,752 +0.88(+0.60%)
Dec 13, 2013 147.93 148.06 147.35 147.61 3,070,634 -0.06(-0.04%)
Dec 12, 2013 148.04 148.23 147.32 147.67 4,730,557 -0.45(-0.31%)
Dec 11, 2013 149.90 149.90 147.94 148.12 5,326,875 -1.74(-1.16%)
Dec 10, 2013 150.02 150.31 149.72 149.86 3,119,253 -0.46(-0.31%)
Dec 09, 2013 150.39 150.57 150.16 150.32 5,539,890 +0.33(+0.22%)
Dec 06, 2013 149.75 150.10 149.32 149.99 6,163,187 +1.65(+1.11%)
Dec 05, 2013 148.68 148.95 148.18 148.34 4,677,976 -0.56(-0.38%)
Dec 04, 2013 148.43 149.57 147.81 148.90 3,246,000 -0.17(-0.12%)
Dec 03, 2013 149.16 149.65 148.50 149.08 4,729,507 -0.57(-0.38%)
Dec 02, 2013 150.09 150.35 149.39 149.65 3,129,377 -0.32(-0.21%)
Nov 29, 2013 150.26 150.63 149.85 149.97 2,200,106 -0.15(-0.10%)
Nov 27, 2013 149.92 150.21 149.73 150.12 4,094,574 +0.37(+0.25%)
Nov 26, 2013 149.79 150.19 149.51 149.75 2,319,691 +0.03(+0.02%)
Nov 25, 2013 150.12 150.14 149.50 149.72 2,559,740 -0.15(-0.10%)
Nov 22, 2013 149.17 149.87 149.00 149.87 3,184,105 +0.78(+0.52%)
Nov 21, 2013 148.37 149.22 148.24 149.09 2,130,522 +1.15(+0.77%)
Nov 20, 2013 148.67 149.09 147.52 147.95 4,648,891 -0.47(-0.32%)
Nov 19, 2013 148.62 149.07 148.13 148.42 2,185,929 -0.36(-0.24%)
Nov 18, 2013 149.48 149.59 148.38 148.78 3,123,160 -0.49(-0.33%)
Nov 15, 2013 148.82 149.28 148.64 149.28 2,000,098 +0.63(+0.43%)
Nov 14, 2013 147.97 148.70 147.73 148.64 3,076,409 +0.88(+0.60%)
Nov 13, 2013 145.94 147.85 145.94 147.76 2,974,096 +1.14(+0.78%)
Nov 12, 2013 146.67 146.98 146.17 146.62 2,754,985 -0.33(-0.22%)
Nov 11, 2013 146.81 147.12 146.62 146.95 2,233,492 +0.00(+0.00%)
Nov 08, 2013 144.97 146.95 144.91 146.95 5,747,143 +1.97(+1.36%)
Nov 07, 2013 147.12 147.22 144.84 144.98 9,987,370 -1.86(-1.26%)
Nov 06, 2013 146.74 147.10 146.31 146.84 3,075,709 +0.70(+0.48%)
Nov 05, 2013 145.98 146.48 145.50 146.13 3,344,721 -0.41(-0.28%)
Nov 04, 2013 146.45 146.60 145.98 146.55 3,510,327 +0.49(+0.34%)
Nov 01, 2013 145.90 146.36 145.24 146.05 27,493,836 +0.43(+0.29%)
Oct 31, 2013 146.01 146.59 145.47 145.62 6,595,555 -0.56(-0.38%)
Oct 30, 2013 147.03 147.11 145.57 146.19 8,335,213 -0.72(-0.49%)
Oct 29, 2013 146.36 146.90 146.19 146.90 3,451,382 +0.87(+0.59%)
Oct 28, 2013 145.76 146.26 145.62 146.04 3,709,848 +0.16(+0.11%)
Oct 25, 2013 145.44 145.87 145.18 145.87 3,078,292 +0.65(+0.45%)
Oct 24, 2013 144.91 145.34 144.63 145.22 2,430,869 +0.48(+0.33%)
Oct 23, 2013 144.88 144.94 144.18 144.74 5,361,632 -0.56(-0.39%)
Oct 22, 2013 144.96 145.79 144.76 145.30 5,421,316 +0.78(+0.54%)
Oct 21, 2013 144.57 144.82 144.21 144.53 4,423,559 +0.03(+0.02%)
Oct 18, 2013 144.09 144.62 143.79 144.50 3,666,477 +0.97(+0.68%)
Oct 17, 2013 142.01 143.62 142.00 143.53 4,744,182 +0.91(+0.64%)
Oct 16, 2013 141.47 142.66 141.41 142.62 4,234,093 +2.03(+1.44%)
Oct 15, 2013 141.29 141.82 140.45 140.59 5,525,870 -1.15(-0.81%)
Oct 14, 2013 140.27 141.77 140.10 141.73 4,645,398 +0.64(+0.45%)
Oct 11, 2013 139.99 141.14 139.87 141.10 3,902,444 +0.87(+0.62%)
Oct 10, 2013 138.63 140.25 138.59 140.23 6,044,445 +3.01(+2.19%)
Oct 09, 2013 137.40 137.73 136.35 137.22 10,474,188 +0.06(+0.04%)
Oct 08, 2013 138.73 138.89 137.04 137.16 8,018,001 -1.58(-1.14%)
Oct 07, 2013 138.74 139.59 138.60 138.74 3,830,090 -1.20(-0.85%)
Oct 04, 2013 138.98 140.09 138.84 139.94 4,142,981 +1.02(+0.74%)
Oct 03, 2013 139.86 139.99 138.26 138.91 10,336,430 -1.20(-0.86%)
Oct 02, 2013 139.49 140.22 139.09 140.12 9,396,001 -0.21(-0.15%)
Oct 01, 2013 139.33 140.46 139.23 140.33 8,020,153 +1.13(+0.81%)
Sep 30, 2013 138.77 139.67 138.51 139.20 8,685,508 -0.78(-0.56%)
Sep 27, 2013 139.90 140.15 139.61 139.99 3,326,277 -0.60(-0.43%)
Sep 26, 2013 140.32 141.01 140.09 140.59 4,296,508 +0.44(+0.31%)
Sep 25, 2013 140.58 140.80 139.97 140.15 10,223,122 -0.40(-0.29%)
Sep 24, 2013 140.79 141.31 140.23 140.56 5,032,824 -0.31(-0.22%)
Sep 23, 2013 141.29 141.40 140.38 140.87 6,323,570 -0.59(-0.42%)
Sep 20, 2013 142.79 142.80 141.37 141.46 4,499,724 -1.07(-0.75%)
Sep 19, 2013 143.10 143.16 142.32 142.53 4,629,250 -0.19(-0.13%)
Sep 18, 2013 141.02 143.09 140.67 142.72 6,342,419 +1.66(+1.17%)
Sep 17, 2013 140.57 141.09 140.57 141.06 5,074,104 +0.57(+0.40%)
Sep 16, 2013 141.14 141.16 140.22 140.50 4,430,851 +0.92(+0.66%)
Sep 13, 2013 139.47 139.72 139.14 139.58 5,133,457 +0.20(+0.14%)
Sep 12, 2013 139.63 139.81 139.13 139.38 7,085,761 -0.29(-0.21%)
Sep 11, 2013 139.05 139.68 138.81 139.67 4,058,738 +0.47(+0.34%)
Sep 10, 2013 139.04 139.26 138.74 139.20 3,959,710 +0.96(+0.69%)
Sep 09, 2013 137.26 138.29 137.23 138.24 3,718,873 +1.36(+1.00%)
Sep 06, 2013 137.29 137.67 135.62 136.88 4,637,419 +0.11(+0.08%)
Sep 05, 2013 136.75 137.18 136.65 136.77 4,038,474 +0.14(+0.10%)
Sep 04, 2013 135.57 136.88 135.33 136.63 4,272,622 +1.12(+0.83%)
Sep 03, 2013 136.21 136.51 134.97 135.51 3,615,287 +0.67(+0.50%)
Aug 30, 2013 135.64 135.64 134.53 134.84 4,869,624 -0.52(-0.39%)
Aug 29, 2013 134.81 136.06 134.72 135.36 4,511,833 +0.24(+0.18%)
Aug 28, 2013 134.61 135.61 134.43 135.12 6,855,465 +0.46(+0.34%)
Aug 27, 2013 135.52 136.02 134.56 134.66 6,365,938 -2.21(-1.61%)
Aug 26, 2013 137.53 137.94 136.81 136.87 2,555,011 -0.54(-0.39%)
Aug 23, 2013 137.31 137.55 136.68 137.41 4,031,016 +0.52(+0.38%)
Aug 22, 2013 135.94 138.27 135.94 136.90 6,080,753 +1.23(+0.91%)
Aug 21, 2013 136.13 136.88 135.38 135.66 6,808,180 -0.84(-0.62%)
Aug 20, 2013 136.07 137.01 135.93 136.51 7,096,375 +0.65(+0.48%)
Aug 19, 2013 136.58 137.03 135.85 135.86 4,432,360 -0.88(-0.64%)
Aug 16, 2013 136.91 137.38 136.50 136.74 5,083,547 -0.42(-0.30%)
Aug 15, 2013 138.00 138.00 136.94 137.16 4,159,305 -2.00(-1.44%)
Aug 14, 2013 139.76 139.99 139.10 139.16 3,473,328 -0.75(-0.53%)
Aug 13, 2013 139.66 140.09 138.85 139.91 2,494,923 +0.50(+0.36%)
Aug 12, 2013 138.90 139.60 138.84 139.41 2,703,941 -0.21(-0.15%)
Aug 09, 2013 139.82 140.24 139.13 139.62 3,494,110 -0.38(-0.27%)
Aug 08, 2013 140.18 140.31 139.29 140.00 3,669,599 +0.48(+0.35%)
Aug 07, 2013 139.52 139.68 138.97 139.52 3,968,446 -0.55(-0.39%)
Aug 06, 2013 140.50 140.59 139.65 140.07 3,018,566 -0.75(-0.53%)
Aug 05, 2013 140.65 140.96 140.46 140.81 2,154,124 -0.14(-0.10%)
Aug 02, 2013 140.41 140.97 140.22 140.96 4,312,071 +0.26(+0.18%)
Aug 01, 2013 140.15 140.84 140.09 140.70 4,435,760 +1.64(+1.18%)
Jul 31, 2013 139.31 140.04 138.94 139.06 6,684,727 +0.05(+0.04%)
Jul 30, 2013 139.45 139.58 138.68 139.01 4,252,860 -0.03(-0.02%)
Jul 29, 2013 139.10 139.40 138.62 139.04 4,265,578 -0.41(-0.29%)
Jul 26, 2013 138.71 139.49 138.12 139.45 5,553,630 +0.19(+0.14%)
Jul 25, 2013 138.72 139.41 138.48 139.26 7,164,640 +0.26(+0.19%)
Jul 24, 2013 140.01 140.05 138.68 139.00 5,772,622 -0.49(-0.35%)
Jul 23, 2013 140.04 140.05 139.40 139.49 6,787,179 -0.29(-0.21%)
Jul 22, 2013 139.54 139.97 139.37 139.77 4,033,668 +0.22(+0.16%)
Jul 19, 2013 138.96 139.55 138.77 139.55 5,088,985 +0.32(+0.23%)
Jul 18, 2013 138.76 139.57 138.69 139.23 5,425,300 +0.79(+0.57%)
Jul 17, 2013 138.67 138.85 138.34 138.44 3,355,980 +0.29(+0.21%)
Jul 16, 2013 138.74 138.82 137.77 138.15 6,247,013 -0.58(-0.42%)
Jul 15, 2013 138.49 138.85 138.26 138.73 4,052,918 +0.62(+0.45%)
Jul 12, 2013 138.03 138.40 137.81 138.12 4,212,016 -0.05(-0.04%)
Jul 11, 2013 137.77 138.19 137.32 138.17 5,082,079 +1.97(+1.44%)
Jul 10, 2013 136.02 136.66 135.74 136.20 7,566,023 +0.06(+0.04%)
Jul 09, 2013 136.01 136.33 135.59 136.14 5,498,385 +0.97(+0.72%)
Jul 08, 2013 135.11 135.54 134.87 135.17 5,673,821 +0.74(+0.55%)
Jul 05, 2013 133.95 134.45 132.98 134.43 6,025,300 +1.47(+1.10%)
Jul 03, 2013 132.29 133.35 132.10 132.97 3,918,942 +0.14(+0.10%)
Jul 02, 2013 132.81 133.79 132.31 132.83 7,938,215 -0.21(-0.16%)
Jul 01, 2013 132.97 133.95 132.77 133.04 24,436,784 +1.09(+0.83%)
Jun 28, 2013 132.44 133.07 131.81 131.95 8,610,838 -0.84(-0.64%)
Jun 27, 2013 132.84 133.41 132.70 132.79 6,364,559 +0.77(+0.58%)
Jun 26, 2013 131.81 132.32 131.30 132.02 10,910,274 +1.28(+0.98%)
Jun 25, 2013 130.68 131.21 129.79 130.74 7,190,587 +1.28(+0.99%)
Jun 24, 2013 129.77 130.62 128.40 129.46 8,666,202 -1.68(-1.28%)
Jun 21, 2013 131.59 131.72 129.85 131.14 8,842,360 +0.40(+0.31%)
Jun 20, 2013 132.76 132.94 130.38 130.74 9,286,115 -3.41(-2.54%)
Jun 19, 2013 135.81 136.20 134.00 134.15 5,762,836 -1.78(-1.31%)
Jun 18, 2013 134.94 136.15 134.94 135.93 3,578,190 +0.99(+0.73%)
Jun 17, 2013 134.76 135.51 134.14 134.94 6,131,890 +1.09(+0.82%)
Jun 14, 2013 134.52 135.05 133.61 133.85 5,867,414 -0.86(-0.64%)
Jun 13, 2013 132.56 134.91 132.30 134.70 4,293,486 +2.02(+1.52%)
Jun 12, 2013 134.70 134.82 132.53 132.69 5,622,368 -1.12(-0.84%)
Jun 11, 2013 133.91 134.96 133.49 133.81 6,031,906 -1.33(-0.98%)
Jun 10, 2013 135.58 135.65 134.80 135.13 3,773,164 -0.02(-0.01%)
Jun 07, 2013 134.39 135.28 133.82 135.15 6,624,859 +1.71(+1.28%)
Jun 06, 2013 132.22 133.45 131.43 133.44 5,328,294 +1.21(+0.91%)
Jun 05, 2013 133.75 134.01 132.14 132.23 6,460,728 -1.94(-1.45%)
Jun 04, 2013 134.88 135.41 133.47 134.17 7,449,593 -0.61(-0.45%)
Jun 03, 2013 134.37 134.87 133.40 134.78 8,134,648 +0.71(+0.53%)
May 31, 2013 135.62 136.38 133.90 134.07 5,355,502 -1.96(-1.44%)
May 30, 2013 135.64 136.64 135.52 136.03 4,405,178 +0.54(+0.40%)
May 29, 2013 135.68 135.98 134.78 135.50 5,388,579 -0.92(-0.68%)
May 28, 2013 137.04 137.60 136.00 136.42 9,981,057 +0.83(+0.61%)
May 24, 2013 134.90 135.60 134.50 135.58 5,097,846 -0.12(-0.09%)
May 23, 2013 134.65 136.07 134.47 135.71 10,825,801 -0.40(-0.29%)
May 22, 2013 137.26 138.67 135.49 136.11 12,842,067 -1.03(-0.75%)
May 21, 2013 137.04 137.62 136.56 137.13 5,668,358 +0.17(+0.13%)
May 20, 2013 136.81 137.44 136.65 136.96 5,587,414 +0.03(+0.02%)
May 17, 2013 136.12 137.00 135.92 136.93 6,772,628 +1.33(+0.98%)
May 16, 2013 135.97 136.44 135.41 135.60 6,913,063 -0.65(-0.48%)
May 15, 2013 135.31 136.51 135.26 136.25 3,818,666 +2.12(+1.58%)
May 13, 2013 133.85 134.34 133.55 134.13 2,546,465 +0.11(+0.09%)
May 10, 2013 133.69 134.08 133.28 134.02 4,187,294 +0.42(+0.31%)
May 09, 2013 133.90 134.25 133.25 133.60 4,248,478 -0.36(-0.27%)
May 08, 2013 133.22 133.99 133.14 133.96 3,806,954 +0.63(+0.47%)
May 07, 2013 132.97 133.40 132.60 133.33 7,205,885 +0.68(+0.51%)
May 06, 2013 132.45 132.87 132.38 132.66 3,130,049 +0.35(+0.27%)
May 03, 2013 132.15 132.69 131.01 132.30 3,055,356 +1.30(+0.99%)
May 02, 2013 130.13 131.12 130.03 131.01 3,286,574 +1.18(+0.91%)
May 01, 2013 130.67 130.74 129.66 129.83 5,759,987 -1.10(-0.84%)
Apr 30, 2013 130.63 130.98 130.08 130.93 4,270,700 +0.29(+0.22%)
Apr 29, 2013 130.11 130.93 129.92 130.65 2,914,345 +0.90(+0.69%)
Apr 26, 2013 129.83 130.04 129.68 129.75 3,035,543 -0.28(-0.21%)
Apr 25, 2013 129.82 130.60 129.67 130.03 2,875,894 +0.61(+0.47%)
Apr 24, 2013 129.44 129.80 129.20 129.41 4,402,192 -0.01(-0.01%)
Apr 23, 2013 128.71 129.51 128.08 129.42 5,992,612 +1.31(+1.02%)
Apr 22, 2013 127.75 128.36 126.90 128.12 3,202,808 +0.68(+0.53%)
Apr 19, 2013 126.67 127.55 126.40 127.44 2,527,945 +1.02(+0.81%)
Apr 18, 2013 127.40 127.43 125.92 126.42 4,875,450 -0.73(-0.58%)
Apr 17, 2013 128.18 128.19 126.53 127.16 5,103,684 -1.94(-1.50%)
Apr 16, 2013 128.18 129.15 127.86 129.10 5,713,182 +1.86(+1.46%)
Apr 15, 2013 129.58 129.67 127.19 127.24 6,435,824 -2.98(-2.29%)
Apr 12, 2013 130.12 130.41 129.51 130.22 3,249,328 -0.34(-0.26%)
Apr 11, 2013 130.16 130.97 130.01 130.57 4,626,595 +0.43(+0.33%)
Apr 10, 2013 128.88 130.26 128.85 130.14 5,056,324 +1.61(+1.25%)
Apr 09, 2013 128.32 129.01 127.91 128.53 5,639,571 +0.47(+0.37%)
Apr 08, 2013 127.20 128.12 126.91 128.06 3,151,844 +0.78(+0.62%)
Apr 05, 2013 126.24 127.39 126.10 127.28 6,423,657 -0.55(-0.43%)
Apr 04, 2013 127.46 128.05 127.19 127.82 5,372,018 +0.49(+0.38%)
Apr 03, 2013 128.68 128.78 126.96 127.33 4,801,404 -1.26(-0.98%)
Apr 02, 2013 128.44 128.92 128.24 128.59 4,071,009 +0.60(+0.47%)
Apr 01, 2013 128.43 128.68 127.66 127.99 2,837,275 -0.42(-0.33%)
Mar 28, 2013 128.00 128.62 127.81 128.41 4,122,086 +0.38(+0.29%)
Mar 27, 2013 127.31 128.13 127.10 128.04 5,023,128 -0.09(-0.07%)
Mar 26, 2013 127.65 128.13 127.46 128.13 4,117,355 +0.97(+0.76%)
Mar 25, 2013 127.96 128.18 126.59 127.16 3,918,309 -0.42(-0.33%)
Mar 22, 2013 126.98 127.58 126.89 127.58 4,180,609 +0.99(+0.78%)
Mar 21, 2013 126.91 127.35 126.38 126.59 5,789,308 -1.06(-0.83%)
Mar 20, 2013 127.52 127.89 127.33 127.64 4,479,144 +0.81(+0.64%)
Mar 19, 2013 127.39 127.51 125.96 126.83 5,475,255 -0.21(-0.17%)
Mar 18, 2013 126.55 127.62 126.47 127.04 7,095,366 -0.77(-0.60%)
Mar 15, 2013 127.81 127.96 127.37 127.81 6,673,198 -0.15(-0.11%)
Mar 14, 2013 127.60 128.01 127.54 127.96 4,675,155 +0.71(+0.56%)
Mar 13, 2013 127.17 127.45 126.73 127.24 4,146,499 +0.18(+0.14%)
Mar 12, 2013 127.31 127.42 126.71 127.06 5,086,664 -0.30(-0.24%)
Mar 11, 2013 126.81 127.38 126.65 127.36 2,253,604 +0.44(+0.35%)
Mar 08, 2013 126.93 127.06 126.27 126.93 4,492,460 +0.54(+0.42%)
Mar 07, 2013 126.29 126.52 126.16 126.39 2,755,037 +0.22(+0.17%)
Mar 06, 2013 126.42 126.47 125.86 126.17 4,520,055 +0.26(+0.21%)
Mar 05, 2013 125.42 126.29 125.42 125.91 4,914,110 +1.13(+0.90%)
Mar 04, 2013 123.89 124.81 123.70 124.78 3,398,879 +0.62(+0.50%)
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.