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 )

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 31, 2008 69.91 72.42 69.44 71.42 10,594,023 +1.26(+1.80%)
Oct 30, 2008 70.32 70.90 68.26 70.16 10,901,385 +2.48(+3.66%)
Oct 29, 2008 68.84 71.42 67.68 67.68 11,969,176 -1.39(-2.02%)
Oct 28, 2008 64.24 69.18 62.13 69.08 13,409,066 +6.90(+11.10%)
Oct 27, 2008 63.17 65.76 62.10 62.18 10,050,226 -2.09(-3.25%)
Oct 24, 2008 62.13 66.04 61.69 64.27 17,544,724 -2.54(-3.81%)
Oct 23, 2008 66.35 67.92 63.07 66.81 23,127,114 +0.56(+0.84%)
Oct 22, 2008 68.50 68.70 64.35 66.25 11,903,910 -3.84(-5.47%)
Oct 21, 2008 71.33 72.47 70.00 70.09 11,499,427 -2.33(-3.22%)
Oct 20, 2008 70.15 72.45 69.36 72.42 10,097,771 +3.33(+4.82%)
Oct 17, 2008 67.61 72.44 67.26 69.09 18,044,036 -0.37(-0.53%)
Oct 16, 2008 67.05 69.62 63.61 69.46 25,432,268 +2.87(+4.32%)
Oct 15, 2008 71.79 71.83 66.51 66.58 11,831,738 -6.72(-9.16%)
Oct 14, 2008 77.01 77.93 71.40 73.30 18,059,410 -0.70(-0.95%)
Oct 13, 2008 69.06 74.08 68.45 74.01 8,877,225 +6.90(+10.28%)
Oct 10, 2008 63.80 69.03 61.44 67.11 23,499,844 -0.29(-0.42%)
Oct 09, 2008 73.23 73.93 66.81 67.39 23,112,858 -4.76(-6.60%)
Oct 08, 2008 71.68 75.07 71.16 72.15 20,626,644 -1.48(-2.01%)
Oct 07, 2008 78.47 78.85 73.05 73.63 14,771,817 -4.54(-5.81%)
Oct 06, 2008 78.71 79.07 73.93 78.17 18,622,026 -2.68(-3.32%)
Oct 03, 2008 82.94 84.82 80.59 80.86 0 -1.01(-1.24%)
Oct 02, 2008 84.47 84.60 81.60 81.87 10,160,591 -3.13(-3.68%)
Oct 01, 2008 84.61 85.73 83.72 85.00 15,433,555 -0.67(-0.79%)
Sep 30, 2008 83.42 86.17 82.84 85.67 9,277,411 +3.28(+3.98%)
Sep 29, 2008 87.52 87.64 81.46 82.40 16,187,172 -6.61(-7.42%)
Sep 26, 2008 87.38 89.20 87.04 89.00 0 +0.15(+0.17%)
Sep 25, 2008 87.86 89.55 87.49 88.85 6,450,975 +1.28(+1.47%)
Sep 24, 2008 88.03 88.41 87.05 87.57 4,167,206 -0.01(-0.02%)
Sep 23, 2008 89.29 90.13 87.58 87.58 8,407,479 -1.61(-1.80%)
Sep 22, 2008 91.95 92.14 88.92 89.19 5,088,087 -3.19(-3.45%)
Sep 19, 2008 101.46 206.67 91.12 92.38 0 +3.51(+3.94%)
Sep 18, 2008 86.64 89.47 83.61 88.87 18,448,184 +3.43(+4.02%)
Sep 17, 2008 87.86 88.42 85.22 85.44 9,280,504 -4.06(-4.54%)
Sep 16, 2008 86.10 89.65 86.06 89.50 18,459,702 +1.11(+1.26%)
Sep 15, 2008 89.45 91.28 88.25 88.39 12,518,155 -3.99(-4.32%)
Sep 12, 2008 91.33 92.56 90.99 92.38 4,805,781 +0.22(+0.24%)
Sep 11, 2008 89.74 92.23 89.33 92.16 4,205,466 +1.38(+1.52%)
Sep 10, 2008 91.01 91.75 90.07 90.78 4,498,974 +0.47(+0.52%)
Sep 09, 2008 93.35 93.53 90.30 90.31 9,199,575 -3.17(-3.39%)
Sep 08, 2008 94.09 94.21 91.91 93.48 6,494,131 +1.88(+2.06%)
Sep 05, 2008 90.55 91.77 89.71 91.59 0 +0.44(+0.48%)
Sep 04, 2008 93.25 93.45 91.10 91.15 3,941,999 -2.91(-3.10%)
Sep 03, 2008 93.95 94.39 93.27 94.06 3,719,994 -0.07(-0.07%)
Sep 02, 2008 95.57 96.02 93.70 94.13 5,046,569 -0.43(-0.46%)
Aug 29, 2008 95.26 95.60 94.48 94.56 2,690,030 -1.18(-1.23%)
Aug 28, 2008 94.94 95.75 94.88 95.74 2,939,774 +1.34(+1.42%)
Aug 27, 2008 93.73 94.64 93.52 94.40 1,719,507 +0.79(+0.85%)
Aug 26, 2008 93.38 93.93 93.00 93.61 2,015,002 +0.21(+0.23%)
Aug 25, 2008 94.59 94.65 93.13 93.40 2,814,961 -1.75(-1.84%)
Aug 22, 2008 94.56 95.25 94.46 95.15 2,403,051 +1.11(+1.19%)
Aug 21, 2008 93.13 94.35 93.03 94.04 2,077,014 +0.19(+0.20%)
Aug 20, 2008 93.60 93.98 92.83 93.84 3,228,064 +0.52(+0.56%)
Aug 19, 2008 93.60 93.80 92.96 93.32 2,741,023 -0.95(-1.00%)
Aug 18, 2008 95.52 95.88 93.78 94.27 3,867,775 -1.28(-1.34%)
Aug 15, 2008 95.43 95.86 94.99 95.55 0 +0.39(+0.41%)
Aug 14, 2008 93.94 95.70 93.87 95.16 2,763,658 +0.52(+0.55%)
Aug 13, 2008 94.59 95.22 93.81 94.64 4,738,231 -0.34(-0.36%)
Aug 12, 2008 95.71 95.77 94.56 94.99 3,080,658 -1.00(-1.04%)
Aug 11, 2008 95.14 96.60 94.95 95.99 4,194,899 +0.76(+0.80%)
Aug 08, 2008 92.96 95.46 92.86 95.22 2,652,799 +1.97(+2.12%)
Aug 07, 2008 94.02 94.35 92.98 93.25 2,441,943 -1.60(-1.69%)
Aug 06, 2008 94.09 95.00 93.80 94.85 3,327,433 +0.50(+0.53%)
Aug 05, 2008 92.61 94.35 92.50 94.35 3,602,556 +2.57(+2.80%)
Aug 04, 2008 92.57 92.66 91.67 91.78 3,497,437 -0.87(-0.93%)
Aug 01, 2008 93.42 93.50 92.17 92.64 4,289,224 -0.54(-0.57%)
Jul 31, 2008 93.60 94.45 93.04 93.18 4,237,054 -1.18(-1.25%)
Jul 30, 2008 93.34 94.37 92.95 94.36 5,927,642 +1.61(+1.74%)
Jul 29, 2008 92.74 92.79 90.98 92.74 4,455,545 +1.91(+2.10%)
Jul 28, 2008 92.15 92.60 90.69 90.84 3,923,561 -1.49(-1.61%)
Jul 25, 2008 92.48 92.79 91.95 92.33 4,501,790 +0.18(+0.19%)
Jul 24, 2008 94.27 94.35 91.96 92.15 7,004,720 -2.04(-2.16%)
Jul 23, 2008 93.98 94.88 93.73 94.19 9,615,460 +0.43(+0.45%)
Jul 22, 2008 91.94 93.89 91.75 93.76 5,650,387 +1.20(+1.29%)
Jul 21, 2008 92.96 93.15 92.24 92.57 4,528,605 +0.12(+0.13%)
Jul 18, 2008 92.71 92.77 91.96 92.45 5,594,563 -0.07(-0.08%)
Jul 17, 2008 91.96 92.76 91.18 92.52 7,632,849 +1.12(+1.23%)
Jul 16, 2008 89.42 91.53 88.98 91.40 5,526,123 +2.21(+2.47%)
Jul 15, 2008 89.47 90.70 88.19 89.19 12,042,277 -1.09(-1.20%)
Jul 14, 2008 92.10 92.18 89.93 90.28 5,699,004 -0.85(-0.93%)
Jul 11, 2008 91.07 92.39 90.00 91.13 8,851,740 -1.00(-1.08%)
Jul 10, 2008 91.45 92.38 90.82 92.13 5,836,855 +0.69(+0.75%)
Jul 09, 2008 93.69 93.85 91.41 91.44 5,653,055 -2.06(-2.20%)
Jul 08, 2008 91.82 93.60 91.26 93.50 9,191,319 +1.61(+1.76%)
Jul 07, 2008 93.13 93.55 91.06 91.89 14,378,534 -0.76(-0.82%)
Jul 04, 2008 93.38 93.38 91.86 92.65 5,583,315 +0.00(+0.00%)
Jul 03, 2008 93.38 93.38 91.86 92.65 5,583,315 +0.05(+0.06%)
Jul 02, 2008 94.66 94.88 92.60 92.60 4,991,313 -1.69(-1.80%)
Jul 01, 2008 92.97 94.38 92.52 94.29 8,825,682 +0.42(+0.45%)
Jun 30, 2008 93.95 94.71 93.51 93.87 5,249,963 -0.04(-0.05%)
Jun 27, 2008 94.28 94.65 93.34 93.92 8,960,237 -0.20(-0.21%)
Jun 26, 2008 95.92 96.04 94.11 94.12 7,099,943 -2.87(-2.96%)
Jun 25, 2008 96.73 98.00 96.69 96.98 7,429,372 +0.57(+0.59%)
Jun 24, 2008 96.29 97.28 95.66 96.41 6,333,781 -0.75(-0.77%)
Jun 23, 2008 97.51 97.59 96.95 97.16 4,014,980 -0.01(-0.02%)
Jun 20, 2008 98.09 98.23 96.87 97.17 5,465,577 -1.77(-1.79%)
Jun 19, 2008 98.53 99.32 98.05 98.94 5,235,767 +0.29(+0.30%)
Jun 18, 2008 98.99 99.20 98.24 98.65 10,017,384 -0.81(-0.81%)
Jun 17, 2008 100.70 100.71 99.45 99.45 5,834,907 -0.72(-0.72%)
Jun 16, 2008 99.54 100.57 99.49 100.17 5,477,172 -0.02(-0.02%)
Jun 13, 2008 99.32 100.20 98.88 100.20 7,315,224 +1.50(+1.52%)
Jun 12, 2008 98.85 99.72 98.08 98.70 4,107,474 +0.48(+0.49%)
Jun 11, 2008 99.88 99.95 98.22 98.22 3,894,429 -1.74(-1.74%)
Jun 10, 2008 100.21 100.69 99.55 99.96 4,793,654 -0.38(-0.38%)
Jun 09, 2008 100.57 101.00 99.48 100.34 5,014,998 +0.19(+0.19%)
Jun 06, 2008 102.56 102.69 100.15 100.15 8,472,904 -3.12(-3.02%)
Jun 05, 2008 101.79 103.44 101.61 103.28 6,325,941 +1.84(+1.81%)
Jun 04, 2008 101.17 102.22 100.99 101.44 6,333,508 +0.00(+0.00%)
Jun 03, 2008 102.34 102.56 100.80 101.44 3,511,470 -0.52(-0.51%)
Jun 02, 2008 102.69 102.73 101.41 101.96 6,433,935 -1.00(-0.98%)
May 30, 2008 103.18 103.37 102.89 102.96 5,648,032 +0.08(+0.08%)
May 29, 2008 102.18 103.51 102.18 102.88 4,110,627 +0.46(+0.45%)
May 28, 2008 102.23 102.42 101.39 102.42 3,755,806 +0.50(+0.49%)
May 27, 2008 101.24 102.09 101.02 101.92 5,999,872 +0.67(+0.66%)
May 26, 2008 102.17 102.25 101.06 101.25 0 +0.00(+0.00%)
May 23, 2008 102.17 102.25 101.06 101.25 3,458,499 -1.23(-1.20%)
May 22, 2008 102.42 102.95 102.29 102.48 3,273,947 +0.13(+0.13%)
May 21, 2008 104.16 104.38 102.14 102.35 5,849,026 -1.72(-1.66%)
May 20, 2008 104.52 104.55 103.62 104.08 6,288,529 -0.87(-0.83%)
May 19, 2008 104.90 105.93 104.55 104.95 2,986,350 +0.19(+0.18%)
May 16, 2008 104.93 104.95 104.02 104.76 4,543,551 +0.04(+0.03%)
May 15, 2008 103.61 104.76 103.44 104.72 3,023,975 +1.20(+1.16%)
May 14, 2008 103.62 104.45 103.48 103.53 5,783,327 +0.41(+0.40%)
May 13, 2008 103.46 103.49 102.64 103.11 3,906,042 -0.05(-0.05%)
May 12, 2008 102.28 103.22 101.90 103.17 3,493,247 +1.14(+1.12%)
May 09, 2008 101.79 102.39 101.71 102.02 2,649,272 -0.71(-0.69%)
May 08, 2008 102.68 103.07 102.10 102.73 4,618,736 +0.41(+0.40%)
May 07, 2008 104.24 104.33 102.20 102.33 4,450,971 -1.89(-1.81%)
May 06, 2008 102.83 104.44 102.61 104.22 3,733,258 +0.87(+0.84%)
May 05, 2008 103.65 103.97 103.14 103.34 5,670,333 -0.49(-0.47%)
May 02, 2008 104.59 104.59 103.26 103.83 6,254,130 +0.31(+0.30%)
May 01, 2008 101.65 103.58 101.57 103.52 7,405,752 +1.86(+1.83%)
Apr 30, 2008 102.35 103.23 101.62 101.66 6,829,095 -0.45(-0.45%)
Apr 29, 2008 102.41 102.60 101.82 102.11 3,426,288 -0.44(-0.43%)
Apr 28, 2008 102.77 103.02 102.38 102.55 2,779,690 -0.10(-0.10%)
Apr 25, 2008 102.43 102.75 101.32 102.65 3,983,261 +0.73(+0.72%)
Apr 24, 2008 101.42 102.63 100.68 101.92 2,631,195 +0.68(+0.67%)
Apr 23, 2008 101.43 101.93 100.72 101.24 2,274,529 +0.09(+0.09%)
Apr 22, 2008 101.48 101.57 100.57 101.15 3,621,378 -0.75(-0.74%)
Apr 21, 2008 101.54 102.08 101.27 101.90 4,018,703 -0.18(-0.17%)
Apr 18, 2008 102.07 102.52 101.60 102.08 5,213,102 +1.88(+1.87%)
Apr 17, 2008 99.90 100.51 99.66 100.20 3,587,568 +0.15(+0.15%)
Apr 16, 2008 98.84 100.27 98.82 100.05 3,569,426 +1.98(+2.02%)
Apr 15, 2008 98.10 98.20 97.22 98.07 2,961,779 +0.53(+0.54%)
Apr 14, 2008 97.82 98.10 97.37 97.54 2,616,200 -0.38(-0.39%)
Apr 11, 2008 98.77 99.15 97.71 97.92 3,023,405 -1.94(-1.94%)
Apr 10, 2008 99.47 100.39 99.10 99.86 3,014,499 +0.37(+0.38%)
Apr 09, 2008 100.33 100.50 99.10 99.48 2,744,716 -0.81(-0.81%)
Apr 08, 2008 100.06 100.59 99.89 100.30 5,796,600 -0.35(-0.35%)
Apr 07, 2008 101.31 101.77 100.44 100.65 2,597,800 +0.02(+0.02%)
Apr 04, 2008 100.68 101.34 100.00 100.63 3,748,530 +0.15(+0.15%)
Apr 03, 2008 99.84 100.95 99.70 100.48 3,594,162 +0.14(+0.14%)
Apr 02, 2008 100.71 101.12 99.91 100.34 3,889,785 -0.21(-0.20%)
Apr 01, 2008 98.21 100.55 98.10 100.55 4,251,099 +3.57(+3.68%)
Mar 31, 2008 96.43 97.50 96.31 96.98 3,874,620 +0.45(+0.46%)
Mar 28, 2008 97.68 97.95 96.31 96.53 3,136,869 -0.83(-0.85%)
Mar 27, 2008 98.65 98.76 97.25 97.36 2,992,852 -0.51(-0.52%)
Mar 26, 2008 98.81 98.86 97.87 97.87 3,364,311 -1.37(-1.38%)
Mar 25, 2008 99.09 99.57 98.34 99.24 10,994,120 -0.21(-0.21%)
Mar 24, 2008 98.47 100.26 98.39 99.45 4,609,960 +1.66(+1.69%)
Mar 21, 2008 95.98 98.11 95.44 97.79 3,369,337 +0.00(+0.00%)
Mar 20, 2008 95.98 98.11 95.44 97.79 3,369,337 +2.04(+2.13%)
Mar 19, 2008 98.55 98.93 95.71 95.75 5,079,408 -2.24(-2.29%)
Mar 18, 2008 95.98 98.00 95.50 98.00 4,390,739 +4.00(+4.26%)
Mar 17, 2008 92.81 94.94 92.65 93.99 5,132,582 -0.97(-1.02%)
Mar 14, 2008 97.58 97.58 93.93 94.96 6,013,673 -1.95(-2.01%)
Mar 13, 2008 95.22 97.43 94.50 96.91 6,482,617 +0.43(+0.45%)
Mar 12, 2008 97.56 98.28 96.37 96.48 2,806,801 -0.78(-0.80%)
Mar 11, 2008 96.04 97.29 94.75 97.25 5,218,697 +3.29(+3.50%)
Mar 10, 2008 95.40 95.44 93.74 93.97 4,145,588 -1.36(-1.43%)
Mar 07, 2008 95.35 96.79 94.47 95.33 5,988,266 -0.77(-0.80%)
Mar 06, 2008 97.74 97.89 95.99 96.10 3,377,323 -2.31(-2.35%)
Mar 05, 2008 98.04 99.01 97.24 98.41 3,952,716 +0.76(+0.78%)
Mar 04, 2008 97.13 98.02 96.24 97.65 5,205,171 -0.40(-0.41%)
Mar 03, 2008 97.83 98.32 97.17 98.05 7,483,413 -0.04(-0.04%)
Feb 29, 2008 99.64 99.67 97.56 98.09 3,391,748 -2.52(-2.51%)
Feb 28, 2008 100.89 101.35 100.35 100.61 3,653,062 -0.88(-0.87%)
Feb 27, 2008 101.10 102.23 100.97 101.49 2,541,932 -0.15(-0.15%)
Feb 26, 2008 100.47 102.11 100.33 101.65 2,894,921 +0.74(+0.73%)
Feb 25, 2008 99.62 101.13 99.06 100.91 2,844,080 +1.22(+1.23%)
Feb 22, 2008 99.15 99.73 97.64 99.68 3,472,930 +0.83(+0.84%)
Feb 21, 2008 100.40 100.67 98.53 98.85 4,478,816 -1.15(-1.15%)
Feb 20, 2008 98.49 100.34 98.30 100.00 5,315,403 +0.77(+0.78%)
Feb 19, 2008 100.91 100.91 98.92 99.23 4,761,878 +0.01(+0.01%)
Feb 18, 2008 98.82 99.30 98.41 99.23 0 +0.00(+0.00%)
Feb 15, 2008 98.82 99.30 98.41 99.23 3,829,356 +0.05(+0.05%)
Feb 14, 2008 100.65 100.65 99.06 99.18 3,660,863 -1.22(-1.21%)
Feb 13, 2008 99.99 100.69 99.32 100.39 4,119,693 +1.23(+1.24%)
Feb 12, 2008 99.13 100.15 98.46 99.16 4,013,176 +0.76(+0.78%)
Feb 11, 2008 97.83 98.63 97.02 98.40 4,778,144 +0.58(+0.59%)
Feb 08, 2008 97.91 98.62 97.09 97.82 3,438,561 -0.44(-0.45%)
Feb 07, 2008 97.09 99.04 96.79 98.26 4,701,137 +0.73(+0.75%)
Feb 06, 2008 98.85 99.37 97.32 97.53 3,546,051 -0.76(-0.77%)
Feb 05, 2008 99.84 100.11 98.23 98.28 5,328,544 -3.15(-3.10%)
Feb 04, 2008 102.27 102.37 101.31 101.43 2,388,587 -1.03(-1.00%)
Feb 01, 2008 101.35 102.56 101.05 102.45 3,469,641 +1.58(+1.57%)
Jan 31, 2008 98.03 101.79 97.87 100.87 5,641,291 +1.43(+1.44%)
Jan 30, 2008 99.62 101.77 99.29 99.44 5,128,741 -0.50(-0.50%)
Jan 29, 2008 100.00 100.23 99.10 99.94 2,811,103 +0.59(+0.60%)
Jan 28, 2008 97.92 99.38 97.05 99.34 5,148,485 +1.65(+1.69%)
Jan 25, 2008 100.30 100.50 97.44 97.69 7,226,980 -1.47(-1.49%)
Jan 24, 2008 98.66 99.51 97.97 99.17 5,883,545 +0.85(+0.87%)
Jan 23, 2008 93.49 98.43 93.22 98.32 7,880,936 +2.09(+2.17%)
Jan 22, 2008 92.94 97.11 91.66 96.23 7,985,169 -1.16(-1.19%)
Jan 21, 2008 98.57 99.21 96.35 97.39 0 +0.00(+0.00%)
Jan 18, 2008 98.57 99.21 96.35 97.39 4,954,929 -0.52(-0.53%)
Jan 17, 2008 101.12 101.18 97.68 97.91 6,006,469 -2.83(-2.81%)
Jan 16, 2008 100.92 102.21 100.13 100.74 5,564,979 -0.65(-0.64%)
Jan 15, 2008 102.64 102.94 101.34 101.38 3,073,995 -2.57(-2.48%)
Jan 14, 2008 103.63 104.10 103.17 103.96 3,583,129 +1.05(+1.02%)
Jan 11, 2008 103.40 104.00 102.35 102.91 5,584,828 -1.26(-1.21%)
Jan 10, 2008 102.63 104.93 102.41 104.17 5,799,692 +0.73(+0.70%)
Jan 09, 2008 102.14 103.45 101.19 103.44 5,148,168 +1.35(+1.32%)
Jan 08, 2008 104.36 104.98 101.87 102.09 4,139,264 -1.92(-1.85%)
Jan 07, 2008 104.19 104.50 102.96 104.02 5,078,324 +0.46(+0.45%)
Jan 04, 2008 105.34 105.39 103.50 103.56 3,128,288 -2.58(-2.43%)
Jan 03, 2008 106.50 106.90 105.92 106.14 2,586,315 -0.14(-0.13%)
Jan 02, 2008 107.68 107.99 105.76 106.28 4,948,521 -1.34(-1.25%)
Jan 01, 2008 108.09 108.26 107.35 107.62 0 +0.00(+0.00%)
Dec 31, 2007 108.09 108.26 107.35 107.62 3,985,730 -0.63(-0.58%)
Dec 28, 2007 109.07 109.20 107.94 108.25 3,572,524 -0.39(-0.36%)
Dec 27, 2007 109.44 109.53 106.16 108.64 3,692,393 -1.86(-1.69%)
Dec 26, 2007 109.91 110.51 109.70 110.50 2,354,544 +0.37(+0.34%)
Dec 24, 2007 109.86 110.40 109.71 110.13 1,490,239 +0.82(+0.75%)
Dec 21, 2007 108.89 109.53 108.65 109.30 4,349,061 +1.42(+1.32%)
Dec 20, 2007 107.87 107.92 106.67 107.88 3,811,276 +0.76(+0.71%)
Dec 19, 2007 107.26 107.92 106.50 107.13 4,018,331 -0.12(-0.12%)
Dec 18, 2007 107.38 107.61 105.81 107.25 3,611,790 +0.68(+0.63%)
Dec 17, 2007 107.73 107.90 106.51 106.58 2,584,101 -1.45(-1.34%)
Dec 14, 2007 108.83 109.55 108.03 108.03 2,169,197 -1.62(-1.48%)
Dec 13, 2007 108.97 109.76 108.24 109.65 4,398,482 +0.14(+0.13%)
Dec 12, 2007 111.36 111.49 108.14 109.51 4,224,951 +0.68(+0.63%)
Dec 11, 2007 111.78 112.32 108.72 108.83 3,939,209 -2.95(-2.64%)
Dec 10, 2007 111.15 111.85 110.85 111.78 2,461,539 +1.01(+0.91%)
Dec 07, 2007 111.28 111.29 110.65 110.76 3,163,714 -0.11(-0.10%)
Dec 06, 2007 109.22 111.09 109.17 110.87 3,045,222 +1.46(+1.33%)
Dec 05, 2007 108.68 109.50 108.63 109.41 4,423,781 +1.93(+1.79%)
Dec 04, 2007 107.75 108.23 107.49 107.49 3,793,362 -0.88(-0.81%)
Dec 03, 2007 108.83 109.04 108.22 108.37 2,236,715 -0.73(-0.67%)
Nov 30, 2007 109.54 109.68 108.28 109.09 3,641,625 +0.93(+0.86%)
Nov 29, 2007 107.76 108.53 107.34 108.16 2,897,190 +0.06(+0.05%)
Nov 28, 2007 105.89 108.37 105.89 108.10 2,944,502 +3.24(+3.09%)
Nov 27, 2007 104.15 105.23 103.57 104.86 2,892,682 +1.37(+1.32%)
Nov 26, 2007 106.09 106.44 103.39 103.49 3,982,333 -2.39(-2.26%)
Nov 23, 2007 105.06 106.05 104.84 105.88 1,625,180 +1.84(+1.77%)
Nov 21, 2007 105.10 105.71 104.04 104.04 4,637,872 -2.16(-2.03%)
Nov 20, 2007 105.56 106.92 104.43 106.19 5,421,507 +0.56(+0.53%)
Nov 19, 2007 106.71 106.78 105.22 105.64 4,591,834 -1.58(-1.48%)
Nov 16, 2007 107.50 107.58 106.19 107.22 6,246,314 +0.38(+0.36%)
Nov 15, 2007 107.82 108.35 106.15 106.84 6,309,771 -1.53(-1.41%)
Nov 14, 2007 109.58 109.75 107.89 108.37 2,604,656 -0.34(-0.31%)
Nov 13, 2007 106.69 108.94 106.68 108.71 3,670,296 +3.09(+2.92%)
Nov 12, 2007 106.64 107.71 105.62 105.62 6,129,187 -0.99(-0.93%)
Nov 09, 2007 107.02 108.38 106.46 106.61 6,015,278 -1.48(-1.37%)
Nov 08, 2007 108.73 109.01 106.60 108.09 6,668,317 -0.65(-0.59%)
Nov 07, 2007 110.47 111.03 108.45 108.74 3,583,461 -2.99(-2.68%)
Nov 06, 2007 110.84 111.75 110.16 111.73 2,388,879 +1.56(+1.42%)
Nov 05, 2007 109.98 111.04 109.47 110.17 5,282,836 -0.89(-0.81%)
Nov 02, 2007 111.25 111.35 109.63 111.06 3,713,319 +0.10(+0.09%)
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.