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

MBS Ishares ETF (NY: MBB )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2016 89.68 89.80 89.60 89.77 508,239 +0.07(+0.07%)
May 27, 2016 89.76 89.70 89.70 89.70 612,118 -0.04(-0.05%)
May 26, 2016 89.71 89.79 89.65 89.74 492,217 +0.09(+0.10%)
May 25, 2016 89.70 89.72 89.60 89.65 334,137 +0.02(+0.03%)
May 24, 2016 89.68 89.71 89.60 89.63 705,164 -0.09(-0.10%)
May 23, 2016 89.64 89.73 89.61 89.72 379,804 +0.02(+0.03%)
May 20, 2016 89.70 89.74 89.64 89.69 309,078 +0.06(+0.06%)
May 19, 2016 89.67 89.71 89.56 89.64 428,550 -0.04(-0.05%)
May 18, 2016 89.81 89.81 89.60 89.68 1,040,658 -0.18(-0.20%)
May 17, 2016 89.89 89.95 89.83 89.86 254,028 -0.02(-0.03%)
May 16, 2016 89.92 89.92 89.87 89.88 308,139 -0.05(-0.05%)
May 13, 2016 89.91 89.98 89.86 89.93 304,806 +0.02(+0.03%)
May 12, 2016 89.93 89.97 89.89 89.91 429,945 -0.07(-0.07%)
May 11, 2016 89.87 89.97 89.86 89.97 369,760 +0.06(+0.06%)
May 10, 2016 89.92 89.94 89.87 89.92 581,118 -0.02(-0.02%)
May 09, 2016 89.91 89.96 89.88 89.93 370,642 +0.07(+0.07%)
May 06, 2016 89.87 89.92 89.83 89.87 318,889 +0.06(+0.06%)
May 05, 2016 89.78 89.87 89.70 89.81 630,883 +0.03(+0.04%)
May 04, 2016 89.73 89.83 89.71 89.78 1,013,032 +0.08(+0.09%)
May 03, 2016 89.78 89.78 89.69 89.69 525,583 +0.05(+0.05%)
May 02, 2016 89.66 89.72 89.61 89.64 390,459 -0.02(-0.02%)
Apr 29, 2016 89.63 89.72 89.58 89.66 379,100 +0.00(+0.00%)
Apr 28, 2016 89.57 89.69 89.51 89.66 1,534,410 +0.16(+0.18%)
Apr 27, 2016 89.47 89.55 89.42 89.50 480,481 +0.06(+0.06%)
Apr 26, 2016 89.49 89.51 89.39 89.44 723,184 -0.02(-0.03%)
Apr 25, 2016 89.43 89.53 89.41 89.46 1,300,662 +0.01(+0.01%)
Apr 22, 2016 89.49 89.50 89.44 89.46 401,436 -0.02(-0.02%)
Apr 21, 2016 89.52 89.54 89.42 89.47 848,791 -0.05(-0.05%)
Apr 20, 2016 89.65 89.68 89.47 89.52 387,274 -0.09(-0.10%)
Apr 19, 2016 89.69 89.70 89.61 89.61 568,663 -0.04(-0.05%)
Apr 18, 2016 89.69 89.69 89.62 89.65 457,576 +0.01(+0.01%)
Apr 15, 2016 89.57 89.73 89.57 89.64 475,069 +0.04(+0.05%)
Apr 14, 2016 89.66 89.69 89.59 89.60 506,002 -0.02(-0.02%)
Apr 13, 2016 89.61 89.65 89.55 89.62 409,345 +0.00(+0.00%)
Apr 12, 2016 89.67 89.72 89.58 89.62 708,619 -0.05(-0.05%)
Apr 11, 2016 89.68 89.72 89.59 89.67 339,132 +0.02(+0.03%)
Apr 08, 2016 89.60 89.68 89.59 89.64 330,418 +0.02(+0.02%)
Apr 07, 2016 89.63 89.72 89.60 89.63 396,932 +0.05(+0.05%)
Apr 06, 2016 89.62 89.64 89.51 89.58 1,883,039 -0.04(-0.05%)
Apr 05, 2016 89.66 89.71 89.61 89.62 1,522,710 +0.00(+0.00%)
Apr 04, 2016 89.61 89.67 89.59 89.62 2,837,064 +0.09(+0.10%)
Apr 01, 2016 89.53 89.61 89.48 89.53 1,114,811 -0.03(-0.04%)
Mar 31, 2016 89.47 89.58 89.41 89.56 810,460 +0.13(+0.15%)
Mar 30, 2016 89.46 89.46 89.32 89.43 487,105 -0.01(-0.01%)
Mar 29, 2016 89.25 89.44 89.19 89.44 338,626 +0.29(+0.32%)
Mar 28, 2016 89.12 89.29 89.12 89.15 317,587 -0.02(-0.03%)
Mar 24, 2016 89.33 89.18 89.18 89.18 409,493 -0.07(-0.07%)
Mar 23, 2016 89.10 89.26 88.87 89.24 292,338 +0.08(+0.09%)
Mar 22, 2016 89.21 89.28 89.11 89.16 318,902 -0.04(-0.05%)
Mar 21, 2016 89.31 89.32 89.17 89.20 271,953 -0.09(-0.10%)
Mar 18, 2016 89.39 89.40 89.25 89.29 382,181 +0.01(+0.01%)
Mar 17, 2016 89.32 89.38 89.24 89.29 1,585,834 +0.08(+0.09%)
Mar 16, 2016 89.01 89.22 88.89 89.21 278,043 +0.16(+0.18%)
Mar 15, 2016 89.15 89.20 89.01 89.05 298,266 -0.05(-0.06%)
Mar 14, 2016 89.08 89.20 89.04 89.10 421,621 +0.02(+0.03%)
Mar 11, 2016 89.12 89.13 88.97 89.07 366,883 -0.03(-0.04%)
Mar 10, 2016 89.08 89.17 89.02 89.11 405,260 -0.05(-0.06%)
Mar 09, 2016 89.23 89.28 89.09 89.15 557,809 -0.16(-0.17%)
Mar 08, 2016 89.33 89.38 89.27 89.31 457,707 +0.15(+0.17%)
Mar 07, 2016 89.24 89.29 89.16 89.16 471,471 -0.09(-0.10%)
Mar 04, 2016 89.31 89.34 89.29 89.25 426,637 -0.07(-0.07%)
Mar 03, 2016 89.28 89.37 89.23 89.32 404,763 +0.03(+0.04%)
Mar 02, 2016 89.16 89.33 89.15 89.29 332,407 +0.04(+0.05%)
Mar 01, 2016 89.47 89.50 89.20 89.24 1,206,423 -0.12(-0.13%)
Feb 29, 2016 89.33 89.39 89.27 89.37 628,256 +0.05(+0.05%)
Feb 26, 2016 89.35 89.38 89.25 89.32 345,566 -0.03(-0.04%)
Feb 25, 2016 89.43 89.48 89.35 89.35 418,072 +0.00(+0.00%)
Feb 24, 2016 89.44 89.54 89.32 89.35 395,583 -0.05(-0.05%)
Feb 23, 2016 89.30 89.42 89.22 89.40 490,353 +0.11(+0.13%)
Feb 22, 2016 89.28 89.41 89.24 89.28 337,826 -0.02(-0.02%)
Feb 19, 2016 89.34 89.41 89.22 89.30 318,099 -0.12(-0.14%)
Feb 18, 2016 89.25 89.44 89.19 89.42 412,057 +0.23(+0.26%)
Feb 17, 2016 89.26 89.29 89.11 89.19 504,638 +0.06(+0.06%)
Feb 16, 2016 89.10 89.26 89.10 89.14 384,105 -0.07(-0.08%)
Feb 12, 2016 89.31 89.21 89.21 89.21 452,706 -0.18(-0.20%)
Feb 11, 2016 89.52 89.57 89.27 89.39 469,156 +0.09(+0.10%)
Feb 10, 2016 89.26 89.36 89.14 89.30 310,279 +0.00(+0.00%)
Feb 09, 2016 89.37 89.38 89.22 89.30 526,487 +0.07(+0.07%)
Feb 08, 2016 89.23 89.31 89.16 89.23 470,534 +0.08(+0.09%)
Feb 05, 2016 89.10 89.21 88.95 89.15 367,700 +0.02(+0.02%)
Feb 04, 2016 89.16 89.16 89.05 89.14 308,695 +0.09(+0.10%)
Feb 03, 2016 89.13 89.23 89.01 89.05 670,512 -0.10(-0.11%)
Feb 02, 2016 89.08 89.19 89.01 89.14 528,434 +0.20(+0.22%)
Feb 01, 2016 89.06 89.09 88.83 88.95 806,089 -0.08(-0.09%)
Jan 29, 2016 89.08 89.14 88.92 89.03 1,523,149 +0.07(+0.08%)
Jan 28, 2016 88.74 88.97 88.71 88.96 338,708 +0.16(+0.18%)
Jan 27, 2016 88.74 88.83 88.61 88.79 514,854 +0.03(+0.04%)
Jan 26, 2016 88.74 88.77 88.61 88.76 509,929 +0.11(+0.12%)
Jan 25, 2016 88.65 88.73 88.58 88.65 2,965,730 +0.03(+0.04%)
Jan 22, 2016 88.58 88.71 88.47 88.62 509,586 -0.01(-0.01%)
Jan 21, 2016 88.65 88.79 88.55 88.63 3,518,428 +0.07(+0.08%)
Jan 20, 2016 88.72 88.82 88.55 88.56 472,032 -0.03(-0.04%)
Jan 19, 2016 88.56 88.67 88.49 88.59 1,096,817 -0.07(-0.08%)
Jan 15, 2016 88.68 88.66 88.66 88.66 333,531 +0.15(+0.18%)
Jan 14, 2016 88.48 88.54 88.29 88.51 629,503 +0.01(+0.01%)
Jan 13, 2016 88.30 88.60 88.30 88.50 526,080 +0.07(+0.07%)
Jan 12, 2016 88.30 88.53 88.27 88.43 504,084 +0.14(+0.16%)
Jan 11, 2016 88.29 88.38 88.24 88.30 739,562 -0.08(-0.09%)
Jan 08, 2016 88.26 88.41 88.21 88.38 778,360 +0.10(+0.11%)
Jan 07, 2016 88.18 88.30 88.08 88.28 711,730 +0.11(+0.13%)
Jan 06, 2016 87.98 88.21 87.98 88.17 470,744 +0.29(+0.32%)
Jan 05, 2016 87.86 87.97 87.78 87.88 811,948 +0.07(+0.07%)
Jan 04, 2016 87.95 88.07 87.80 87.81 2,751,006 +0.02(+0.02%)
Dec 31, 2015 87.85 87.80 87.80 87.80 346,043 +0.06(+0.07%)
Dec 30, 2015 87.64 87.80 87.59 87.74 411,204 +0.04(+0.05%)
Dec 29, 2015 87.83 87.83 87.61 87.70 321,997 -0.08(-0.09%)
Dec 28, 2015 87.79 87.90 87.74 87.78 344,975 +0.03(+0.04%)
Dec 24, 2015 87.69 87.75 87.75 87.75 270,726 +0.04(+0.04%)
Dec 23, 2015 87.77 87.77 87.67 87.71 685,320 -0.14(-0.16%)
Dec 22, 2015 87.87 87.98 87.76 87.85 994,219 -0.08(-0.09%)
Dec 21, 2015 88.04 88.09 87.90 87.93 416,798 -0.06(-0.06%)
Dec 18, 2015 87.83 88.04 87.80 87.99 303,476 +0.13(+0.15%)
Dec 17, 2015 87.73 87.91 87.66 87.86 2,263,902 +0.23(+0.26%)
Dec 16, 2015 87.63 87.84 87.53 87.63 409,792 -0.06(-0.07%)
Dec 15, 2015 87.61 87.76 87.61 87.70 435,786 -0.17(-0.19%)
Dec 14, 2015 87.97 88.03 87.76 87.87 764,938 -0.16(-0.18%)
Dec 11, 2015 88.03 88.11 87.93 88.03 556,466 +0.20(+0.23%)
Dec 10, 2015 88.03 88.04 87.80 87.83 547,038 -0.12(-0.14%)
Dec 09, 2015 88.06 88.06 87.87 87.95 869,560 -0.06(-0.06%)
Dec 08, 2015 88.11 88.11 87.92 88.00 338,698 +0.02(+0.03%)
Dec 07, 2015 87.89 88.04 87.87 87.98 355,946 +0.24(+0.28%)
Dec 04, 2015 87.69 87.84 87.65 87.74 520,423 +0.08(+0.09%)
Dec 03, 2015 87.93 87.94 87.58 87.66 397,405 -0.41(-0.47%)
Dec 02, 2015 88.09 88.14 87.96 88.07 398,205 -0.10(-0.11%)
Dec 01, 2015 88.39 88.50 87.98 88.17 786,581 +0.24(+0.27%)
Nov 30, 2015 87.91 87.94 87.85 87.93 282,370 +0.06(+0.06%)
Nov 27, 2015 87.84 87.91 87.76 87.87 137,342 +0.05(+0.06%)
Nov 25, 2015 87.82 87.82 87.82 87.82 233,904 +0.00(+0.00%)
Nov 24, 2015 87.83 87.88 87.77 87.82 264,764 +0.09(+0.10%)
Nov 23, 2015 87.80 87.88 87.72 87.73 278,214 -0.10(-0.12%)
Nov 20, 2015 87.88 87.94 87.80 87.84 228,497 -0.10(-0.11%)
Nov 19, 2015 87.89 87.94 87.83 87.93 327,762 +0.11(+0.13%)
Nov 18, 2015 87.73 87.87 87.72 87.82 311,854 +0.05(+0.06%)
Nov 17, 2015 87.76 87.85 87.67 87.77 342,200 -0.02(-0.02%)
Nov 16, 2015 87.81 87.85 87.70 87.79 559,990 +0.08(+0.09%)
Nov 13, 2015 87.65 87.75 87.60 87.71 245,117 +0.14(+0.16%)
Nov 12, 2015 87.59 87.72 87.56 87.57 339,572 -0.08(-0.09%)
Nov 11, 2015 87.60 87.93 87.51 87.65 366,878 +0.09(+0.10%)
Nov 10, 2015 87.60 87.72 87.56 87.56 917,369 -0.07(-0.08%)
Nov 09, 2015 87.60 87.69 87.53 87.64 1,543,572 +0.06(+0.06%)
Nov 06, 2015 87.68 87.68 87.50 87.58 350,542 -0.29(-0.33%)
Nov 05, 2015 87.85 87.89 87.77 87.87 920,132 +0.00(+0.00%)
Nov 04, 2015 87.96 88.04 87.83 87.87 639,177 -0.10(-0.11%)
Nov 03, 2015 88.07 88.14 87.91 87.97 314,366 -0.05(-0.05%)
Nov 02, 2015 88.02 88.11 88.00 88.02 561,744 -0.10(-0.12%)
Oct 30, 2015 87.89 88.13 87.83 88.12 422,477 +0.17(+0.19%)
Oct 29, 2015 88.05 88.13 87.89 87.95 290,937 -0.21(-0.24%)
Oct 28, 2015 88.36 88.42 88.15 88.16 318,284 -0.19(-0.21%)
Oct 27, 2015 88.36 88.43 88.32 88.34 329,962 +0.06(+0.07%)
Oct 26, 2015 88.32 88.34 88.25 88.28 416,590 +0.01(+0.01%)
Oct 23, 2015 88.34 88.34 88.23 88.27 367,105 -0.09(-0.10%)
Oct 22, 2015 88.38 88.42 88.30 88.36 2,413,287 +0.02(+0.02%)
Oct 21, 2015 88.25 88.39 88.25 88.34 674,896 +0.11(+0.13%)
Oct 20, 2015 88.33 88.33 88.21 88.23 438,320 -0.06(-0.06%)
Oct 19, 2015 88.30 88.38 88.23 88.29 740,039 +0.03(+0.04%)
Oct 16, 2015 88.37 88.39 88.25 88.26 515,822 -0.01(-0.01%)
Oct 15, 2015 88.28 88.44 88.22 88.26 4,475,431 -0.14(-0.16%)
Oct 14, 2015 88.32 88.45 88.27 88.41 437,938 +0.13(+0.15%)
Oct 13, 2015 88.26 88.29 88.10 88.28 583,385 +0.02(+0.02%)
Oct 12, 2015 88.19 88.28 88.17 88.26 384,462 +0.10(+0.12%)
Oct 09, 2015 88.20 88.24 88.08 88.16 550,589 +0.00(+0.00%)
Oct 08, 2015 88.31 88.31 88.09 88.16 450,272 -0.06(-0.06%)
Oct 07, 2015 88.18 88.30 88.18 88.22 330,657 -0.10(-0.12%)
Oct 06, 2015 88.21 88.33 88.16 88.32 657,137 +0.03(+0.04%)
Oct 05, 2015 88.32 88.37 88.17 88.29 2,566,219 -0.10(-0.11%)
Oct 02, 2015 88.41 88.54 88.26 88.38 1,131,642 +0.18(+0.20%)
Oct 01, 2015 88.13 88.32 88.13 88.21 2,709,026 +0.13(+0.15%)
Sep 30, 2015 88.05 88.13 87.96 88.08 331,515 +0.00(+0.00%)
Sep 29, 2015 87.89 88.08 87.89 88.08 520,151 +0.13(+0.15%)
Sep 28, 2015 87.79 87.99 87.79 87.95 676,533 +0.15(+0.17%)
Sep 25, 2015 87.71 87.88 87.70 87.80 269,224 -0.06(-0.06%)
Sep 24, 2015 87.96 88.06 87.82 87.85 385,484 +0.01(+0.01%)
Sep 23, 2015 87.88 87.96 87.80 87.84 292,866 -0.05(-0.05%)
Sep 22, 2015 87.83 88.03 87.78 87.89 375,069 +0.18(+0.20%)
Sep 21, 2015 87.88 87.91 87.70 87.71 385,692 -0.33(-0.38%)
Sep 18, 2015 87.93 88.09 87.89 88.04 432,380 +0.18(+0.20%)
Sep 17, 2015 87.49 87.91 87.38 87.87 498,715 +0.35(+0.39%)
Sep 16, 2015 87.44 87.55 87.44 87.52 340,473 -0.02(-0.03%)
Sep 15, 2015 87.66 87.73 87.47 87.55 528,594 -0.25(-0.28%)
Sep 14, 2015 87.73 87.81 87.69 87.80 252,571 +0.06(+0.07%)
Sep 11, 2015 87.67 87.80 87.64 87.73 264,944 +0.07(+0.08%)
Sep 10, 2015 87.70 87.71 87.56 87.66 379,882 -0.03(-0.04%)
Sep 09, 2015 87.63 87.74 87.48 87.69 732,920 +0.06(+0.06%)
Sep 08, 2015 87.59 87.74 87.54 87.64 697,065 -0.10(-0.12%)
Sep 04, 2015 87.79 87.74 87.74 87.74 449,547 -0.02(-0.03%)
Sep 03, 2015 87.64 87.78 87.61 87.76 508,332 +0.10(+0.12%)
Sep 02, 2015 87.64 87.76 87.59 87.66 412,457 -0.09(-0.10%)
Sep 01, 2015 87.68 87.77 87.49 87.75 627,083 +0.20(+0.23%)
Aug 31, 2015 87.64 87.77 87.55 87.55 656,689 -0.13(-0.15%)
Aug 28, 2015 87.61 87.78 87.51 87.67 543,240 +0.14(+0.16%)
Aug 27, 2015 87.45 87.71 87.43 87.53 2,274,554 +0.14(+0.17%)
Aug 26, 2015 87.55 87.64 87.38 87.38 1,847,664 -0.14(-0.16%)
Aug 25, 2015 87.67 87.85 87.45 87.53 1,776,252 -0.34(-0.39%)
Aug 24, 2015 87.91 88.15 87.64 87.87 1,018,036 +0.14(+0.16%)
Aug 21, 2015 87.79 87.86 87.68 87.73 636,259 +0.02(+0.03%)
Aug 20, 2015 87.68 87.79 87.65 87.71 285,196 +0.10(+0.12%)
Aug 19, 2015 87.33 87.67 87.31 87.60 435,981 +0.20(+0.23%)
Aug 18, 2015 87.34 87.48 87.31 87.40 420,886 -0.05(-0.06%)
Aug 17, 2015 87.50 87.54 87.40 87.45 306,121 -0.01(-0.01%)
Aug 14, 2015 87.42 87.54 87.40 87.46 494,577 -0.05(-0.05%)
Aug 13, 2015 87.63 87.68 87.44 87.51 297,215 -0.10(-0.12%)
Aug 12, 2015 87.65 87.80 87.59 87.61 578,385 -0.03(-0.04%)
Aug 11, 2015 87.52 87.69 87.36 87.64 877,632 +0.28(+0.32%)
Aug 10, 2015 87.48 87.48 87.26 87.36 381,504 -0.02(-0.03%)
Aug 07, 2015 87.44 87.59 87.35 87.38 424,384 -0.02(-0.03%)
Aug 06, 2015 87.26 87.50 87.19 87.41 738,059 +0.23(+0.27%)
Aug 05, 2015 87.26 87.39 87.06 87.18 362,016 -0.27(-0.31%)
Aug 04, 2015 87.59 87.67 87.39 87.45 240,570 -0.32(-0.37%)
Aug 03, 2015 87.59 87.82 87.55 87.77 1,228,261 +0.19(+0.22%)
Jul 31, 2015 87.42 87.62 87.42 87.58 553,763 +0.27(+0.31%)
Jul 30, 2015 87.21 87.34 87.20 87.30 327,377 +0.00(+0.00%)
Jul 29, 2015 87.33 87.35 87.18 87.30 1,033,566 -0.02(-0.02%)
Jul 28, 2015 87.26 87.38 87.21 87.32 414,374 -0.06(-0.07%)
Jul 27, 2015 87.30 87.42 87.28 87.38 2,218,345 +0.08(+0.09%)
Jul 24, 2015 87.31 87.34 87.17 87.30 260,419 +0.02(+0.02%)
Jul 23, 2015 87.13 87.35 87.13 87.29 242,634 +0.10(+0.12%)
Jul 22, 2015 87.15 87.31 87.14 87.18 363,076 +0.00(+0.00%)
Jul 21, 2015 87.06 87.21 87.02 87.18 2,833,925 +0.10(+0.12%)
Jul 20, 2015 87.11 87.14 87.02 87.08 357,638 -0.06(-0.07%)
Jul 17, 2015 87.01 87.17 87.01 87.14 244,107 +0.03(+0.04%)
Jul 16, 2015 86.90 87.14 86.90 87.11 389,265 +0.04(+0.05%)
Jul 15, 2015 86.90 87.12 86.82 87.07 345,561 +0.16(+0.18%)
Jul 14, 2015 86.88 86.97 86.78 86.91 360,922 +0.14(+0.16%)
Jul 13, 2015 86.61 86.81 86.57 86.78 537,730 -0.05(-0.06%)
Jul 10, 2015 86.79 86.90 86.69 86.82 442,846 -0.22(-0.26%)
Jul 09, 2015 87.06 87.20 86.94 87.05 167,967 -0.10(-0.11%)
Jul 08, 2015 87.08 87.27 87.03 87.14 188,623 +0.12(+0.14%)
Jul 07, 2015 87.16 87.30 86.98 87.02 517,079 +0.11(+0.13%)
Jul 06, 2015 87.06 87.13 86.79 86.91 508,397 +0.18(+0.20%)
Jul 02, 2015 86.76 86.74 86.74 86.74 235,973 +0.07(+0.08%)
Jul 01, 2015 86.71 86.86 86.62 86.66 729,651 -0.15(-0.17%)
Jun 30, 2015 86.85 87.06 86.79 86.81 382,322 -0.14(-0.17%)
Jun 29, 2015 86.74 86.96 86.58 86.95 410,602 +0.46(+0.54%)
Jun 26, 2015 86.54 86.65 86.48 86.49 361,311 -0.32(-0.37%)
Jun 25, 2015 86.80 86.87 86.67 86.81 217,826 -0.08(-0.09%)
Jun 24, 2015 86.87 86.95 86.75 86.89 297,217 +0.14(+0.16%)
Jun 23, 2015 86.76 86.95 86.71 86.75 271,516 -0.19(-0.22%)
Jun 22, 2015 87.04 87.14 86.91 86.95 292,502 -0.24(-0.28%)
Jun 19, 2015 87.09 87.31 87.09 87.19 310,390 +0.06(+0.06%)
Jun 18, 2015 87.03 87.15 86.91 87.13 1,878,816 +0.06(+0.07%)
Jun 17, 2015 86.97 87.14 86.77 87.07 3,366,911 +0.14(+0.17%)
Jun 16, 2015 86.92 87.03 86.80 86.92 310,714 +0.11(+0.13%)
Jun 15, 2015 86.95 86.99 86.75 86.81 194,554 +0.01(+0.01%)
Jun 12, 2015 86.83 87.05 86.75 86.80 350,208 -0.12(-0.14%)
Jun 11, 2015 86.62 86.95 86.61 86.92 274,741 +0.37(+0.42%)
Jun 10, 2015 86.55 86.67 86.52 86.55 277,887 -0.15(-0.18%)
Jun 09, 2015 86.79 86.83 86.63 86.71 610,566 -0.16(-0.18%)
Jun 08, 2015 86.85 86.95 86.76 86.87 302,539 +0.06(+0.06%)
Jun 05, 2015 86.71 86.89 86.68 86.81 345,508 -0.18(-0.21%)
Jun 04, 2015 86.91 87.14 86.91 86.99 370,176 +0.05(+0.06%)
Jun 03, 2015 87.12 87.17 86.87 86.95 542,988 -0.33(-0.38%)
Jun 02, 2015 87.39 87.44 87.28 87.27 452,970 -0.31(-0.36%)
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.