Skip to main content

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

525.73 +0.01 (+0.00%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 116.34 116.70 115.83 116.10 6,267,481 -0.73(-0.63%)
Sep 27, 2012 116.17 117.04 115.86 116.83 2,787,619 +1.11(+0.96%)
Sep 26, 2012 116.32 116.34 115.41 115.72 2,878,759 -0.67(-0.57%)
Sep 25, 2012 117.86 118.06 116.32 116.39 4,829,578 -1.18(-1.00%)
Sep 24, 2012 117.22 117.86 117.12 117.57 5,003,424 -0.12(-0.10%)
Sep 21, 2012 118.41 118.42 117.69 117.69 3,090,460 -0.13(-0.11%)
Sep 20, 2012 117.26 117.89 116.96 117.82 3,529,603 -0.05(-0.04%)
Sep 19, 2012 117.89 118.20 117.60 117.86 5,035,846 +0.09(+0.07%)
Sep 18, 2012 117.65 117.89 117.46 117.78 6,316,264 -0.11(-0.09%)
Sep 17, 2012 118.01 118.21 117.55 117.89 2,179,331 -0.37(-0.31%)
Sep 14, 2012 117.94 118.94 117.86 118.25 5,734,507 +0.44(+0.37%)
Sep 13, 2012 115.94 118.08 115.76 117.82 5,386,153 +1.83(+1.58%)
Sep 12, 2012 115.95 116.07 115.55 115.98 2,998,726 +0.46(+0.40%)
Sep 11, 2012 115.32 115.92 115.28 115.52 2,832,486 +0.29(+0.25%)
Sep 10, 2012 115.77 115.98 115.21 115.23 2,448,511 -0.72(-0.62%)
Sep 07, 2012 115.64 115.95 115.54 115.95 3,917,247 +0.52(+0.45%)
Sep 06, 2012 113.84 115.45 113.82 115.43 3,444,510 +2.30(+2.03%)
Sep 05, 2012 113.29 113.57 112.92 113.14 4,224,769 +0.16(+0.14%)
Sep 04, 2012 113.26 113.58 112.52 112.98 16,029,016 -0.48(-0.42%)
Aug 31, 2012 113.44 113.87 112.70 113.46 5,842,861 +0.64(+0.57%)
Aug 30, 2012 113.14 113.16 112.57 112.82 2,907,214 -0.81(-0.72%)
Aug 29, 2012 113.66 113.94 113.33 113.63 2,568,979 -0.01(-0.01%)
Aug 27, 2012 113.94 114.08 113.49 113.64 2,028,348 -0.05(-0.04%)
Aug 24, 2012 112.65 113.86 112.59 113.69 3,441,306 +0.73(+0.64%)
Aug 23, 2012 113.58 113.60 112.79 112.96 2,799,161 -0.91(-0.80%)
Aug 22, 2012 113.54 114.05 113.28 113.87 3,485,910 +0.02(+0.02%)
Aug 21, 2012 114.45 114.89 113.58 113.85 3,221,685 -0.37(-0.32%)
Aug 20, 2012 114.03 114.22 113.70 114.22 3,016,418 +0.03(+0.03%)
Aug 17, 2012 114.20 114.27 113.91 114.19 2,953,438 +0.18(+0.16%)
Aug 16, 2012 113.34 114.14 113.06 114.00 3,096,743 +0.80(+0.71%)
Aug 15, 2012 112.93 113.35 112.87 113.20 1,888,569 +0.13(+0.11%)
Aug 14, 2012 113.45 113.52 112.71 113.07 2,448,033 +0.06(+0.06%)
Aug 13, 2012 112.91 113.08 112.44 113.01 3,063,278 -0.05(-0.04%)
Aug 10, 2012 112.47 113.13 112.26 113.06 2,926,292 +0.14(+0.13%)
Aug 09, 2012 112.63 113.11 112.53 112.91 1,787,409 +0.07(+0.06%)
Aug 08, 2012 112.27 112.93 112.25 112.84 3,181,666 +0.16(+0.14%)
Aug 07, 2012 112.57 113.14 112.54 112.68 2,582,163 +0.57(+0.51%)
Aug 06, 2012 112.18 112.53 112.05 112.11 3,410,586 +0.26(+0.24%)
Aug 03, 2012 111.27 112.11 111.20 111.85 19,991,766 +2.13(+1.95%)
Aug 02, 2012 109.67 110.44 108.88 109.72 3,468,144 -0.77(-0.70%)
Aug 01, 2012 111.37 111.39 110.33 110.48 4,766,129 -0.23(-0.21%)
Jul 31, 2012 111.19 111.50 110.70 110.71 6,194,787 -0.63(-0.57%)
Jul 30, 2012 111.21 111.86 111.01 111.35 3,014,811 -0.07(-0.06%)
Jul 27, 2012 109.89 111.65 109.72 111.42 7,592,559 +2.13(+1.95%)
Jul 26, 2012 109.10 109.55 108.60 109.29 6,898,706 +1.74(+1.62%)
Jul 25, 2012 107.76 108.03 106.99 107.55 3,919,966 -0.04(-0.04%)
Jul 24, 2012 108.53 108.59 106.82 107.59 3,438,947 -0.90(-0.83%)
Jul 23, 2012 107.96 108.75 107.47 108.49 5,701,693 -1.07(-0.98%)
Jul 20, 2012 109.95 110.13 109.46 109.56 3,978,449 -1.02(-0.93%)
Jul 19, 2012 110.51 110.95 110.17 110.59 3,938,185 +0.22(+0.20%)
Jul 18, 2012 109.23 110.50 109.17 110.36 4,011,457 +0.89(+0.81%)
Jul 17, 2012 109.19 109.71 108.04 109.47 7,626,862 +0.74(+0.68%)
Jul 16, 2012 108.70 109.05 108.34 108.74 3,344,034 -0.26(-0.23%)
Jul 13, 2012 107.46 109.10 107.44 109.00 4,776,975 +1.82(+1.70%)
Jul 12, 2012 107.06 107.67 106.46 107.17 3,167,514 -0.50(-0.46%)
Jul 11, 2012 107.76 108.07 107.10 107.67 8,320,855 -0.04(-0.04%)
Jul 10, 2012 109.20 109.36 107.33 107.71 3,120,096 -0.92(-0.85%)
Jul 09, 2012 108.72 108.83 108.16 108.63 4,666,679 -0.09(-0.08%)
Jul 06, 2012 108.76 109.00 108.28 108.72 5,131,806 -1.11(-1.01%)
Jul 05, 2012 109.94 110.31 109.44 109.83 4,699,365 -0.50(-0.46%)
Jul 03, 2012 109.59 110.39 109.47 110.33 3,681,878 +0.74(+0.68%)
Jul 02, 2012 109.56 109.71 108.82 109.59 12,113,100 +0.23(+0.21%)
Jun 29, 2012 108.58 109.36 108.27 109.36 7,178,923 +2.69(+2.52%)
Jun 28, 2012 106.16 106.76 105.41 106.67 4,644,604 -0.26(-0.24%)
Jun 27, 2012 106.31 107.11 106.24 106.92 4,040,402 +1.00(+0.94%)
Jun 26, 2012 105.72 106.28 105.13 105.92 3,082,007 +0.54(+0.52%)
Jun 25, 2012 106.02 106.06 105.06 105.38 4,400,384 -1.74(-1.63%)
Jun 22, 2012 106.90 107.35 106.48 107.12 4,678,747 +0.75(+0.71%)
Jun 21, 2012 108.91 109.01 106.25 106.37 6,323,224 -2.38(-2.18%)
Jun 20, 2012 108.99 109.27 107.96 108.75 4,417,743 -0.22(-0.21%)
Jun 19, 2012 108.45 109.38 108.32 108.97 3,200,552 +1.12(+1.04%)
Jun 18, 2012 107.25 108.16 107.02 107.85 4,115,291 +0.25(+0.23%)
Jun 15, 2012 107.09 107.77 106.86 107.61 6,134,507 +1.02(+0.96%)
Jun 14, 2012 105.71 107.02 105.42 106.59 4,940,704 +1.08(+1.02%)
Jun 13, 2012 105.83 106.50 105.14 105.51 2,588,163 -0.72(-0.67%)
Jun 12, 2012 105.24 106.23 104.76 106.23 4,944,779 +0.74(+0.70%)
Jun 11, 2012 107.19 107.22 104.86 105.49 6,186,668 -0.78(-0.73%)
Jun 08, 2012 105.19 106.32 104.85 106.27 3,144,439 +0.79(+0.75%)
Jun 07, 2012 106.59 106.63 105.25 105.48 3,179,088 +0.14(+0.13%)
Jun 06, 2012 103.79 105.45 103.77 105.34 6,485,356 +2.41(+2.34%)
Jun 05, 2012 102.10 103.21 102.04 102.93 4,247,872 +0.58(+0.57%)
Jun 04, 2012 102.54 102.81 101.53 102.35 4,125,247 -0.13(-0.12%)
Jun 01, 2012 103.37 103.70 102.37 102.48 9,990,457 -2.46(-2.34%)
May 31, 2012 105.18 105.77 104.10 104.94 10,843,683 -0.27(-0.26%)
May 30, 2012 105.87 105.90 105.01 105.21 2,860,994 -1.56(-1.46%)
May 29, 2012 106.37 106.95 106.03 106.77 2,691,205 +1.27(+1.20%)
May 25, 2012 105.81 106.08 105.26 105.50 2,931,841 -0.22(-0.21%)
May 24, 2012 105.94 106.07 104.95 105.73 3,616,894 +0.08(+0.07%)
May 23, 2012 104.83 105.78 103.83 105.65 3,185,381 +0.06(+0.06%)
May 22, 2012 105.66 106.40 104.88 105.58 3,399,091 +0.21(+0.20%)
May 21, 2012 103.93 105.43 103.78 105.38 4,322,424 +1.73(+1.67%)
May 18, 2012 104.92 105.10 103.47 103.64 4,854,419 -0.90(-0.86%)
May 17, 2012 106.10 106.23 104.46 104.54 4,900,604 -1.58(-1.49%)
May 16, 2012 106.96 107.45 106.07 106.12 6,850,415 -0.40(-0.37%)
May 15, 2012 107.03 107.66 106.33 106.52 5,759,659 -0.63(-0.59%)
May 14, 2012 107.28 107.84 106.94 107.14 5,750,498 -1.12(-1.04%)
May 11, 2012 107.96 109.32 107.92 108.27 3,909,737 -0.37(-0.34%)
May 10, 2012 109.16 109.29 108.41 108.63 2,953,303 +0.26(+0.24%)
May 09, 2012 107.91 109.10 107.41 108.38 5,525,112 -0.65(-0.60%)
May 08, 2012 108.84 109.24 107.77 109.03 3,924,019 -0.45(-0.41%)
May 07, 2012 109.03 109.87 108.97 109.48 2,423,953 +0.05(+0.04%)
May 04, 2012 110.65 110.75 109.37 109.43 2,705,471 -1.83(-1.65%)
May 03, 2012 112.10 112.17 111.02 111.26 2,809,447 -0.83(-0.74%)
May 02, 2012 111.73 112.19 111.39 112.09 2,635,480 -0.30(-0.26%)
May 01, 2012 111.63 113.15 111.54 112.39 9,867,063 +0.74(+0.66%)
Apr 30, 2012 111.92 112.00 111.43 111.65 5,900,660 -0.50(-0.45%)
Apr 27, 2012 112.31 112.45 111.68 112.15 3,585,734 +0.20(+0.18%)
Apr 26, 2012 110.95 112.08 110.88 111.95 3,072,048 +0.74(+0.67%)
Apr 25, 2012 110.76 111.21 110.66 111.21 3,846,918 +1.54(+1.41%)
Apr 24, 2012 109.38 109.94 109.29 109.67 2,857,524 +0.41(+0.37%)
Apr 23, 2012 109.07 109.35 108.58 109.26 3,100,359 -0.89(-0.81%)
Apr 20, 2012 110.49 110.89 110.14 110.15 2,299,965 +0.09(+0.09%)
Apr 19, 2012 110.72 111.14 109.48 110.06 4,695,256 -0.66(-0.60%)
Apr 18, 2012 110.61 111.08 110.53 110.72 3,291,078 -0.34(-0.30%)
Apr 17, 2012 110.09 111.30 109.99 111.05 2,917,224 +1.63(+1.49%)
Apr 16, 2012 110.11 110.24 109.09 109.42 4,682,978 -0.09(-0.08%)
Apr 13, 2012 110.59 110.60 109.44 109.51 3,111,230 -1.36(-1.23%)
Apr 12, 2012 109.54 110.94 109.47 110.87 4,112,724 +1.56(+1.43%)
Apr 11, 2012 109.67 109.87 109.24 109.31 5,559,699 +0.75(+0.69%)
Apr 10, 2012 110.18 110.50 108.44 108.56 6,913,182 -1.82(-1.65%)
Apr 09, 2012 110.26 110.84 110.10 110.38 3,147,285 -1.28(-1.15%)
Apr 05, 2012 111.35 111.97 111.23 111.66 3,040,162 +0.02(+0.02%)
Apr 04, 2012 111.97 112.09 111.31 111.64 5,778,754 -1.20(-1.06%)
Apr 03, 2012 113.12 113.31 112.17 112.84 3,878,715 -0.43(-0.38%)
Apr 02, 2012 112.32 113.58 112.13 113.27 3,879,798 +0.88(+0.79%)
Mar 30, 2012 112.56 112.67 111.86 112.39 2,741,777 +0.40(+0.36%)
Mar 29, 2012 111.51 112.15 111.10 111.99 4,071,485 -0.23(-0.21%)
Mar 28, 2012 112.71 112.87 111.53 112.22 4,345,516 -0.53(-0.47%)
Mar 27, 2012 113.20 113.28 112.69 112.75 2,688,599 -0.31(-0.27%)
Mar 26, 2012 112.32 113.06 112.31 113.06 2,888,299 +1.50(+1.34%)
Mar 23, 2012 111.30 111.65 110.66 111.57 3,627,533 +0.38(+0.34%)
Mar 22, 2012 111.16 111.44 110.82 111.19 7,595,615 -0.77(-0.69%)
Mar 21, 2012 112.21 112.34 111.76 111.95 3,423,816 -0.21(-0.18%)
Mar 20, 2012 111.85 112.30 111.53 112.16 3,492,056 -0.34(-0.30%)
Mar 19, 2012 112.00 112.83 111.90 112.50 3,828,534 +0.46(+0.41%)
Mar 16, 2012 112.09 112.19 111.82 112.04 3,451,169 +0.15(+0.13%)
Mar 15, 2012 111.41 111.93 111.14 111.89 3,697,079 +0.67(+0.60%)
Mar 14, 2012 111.42 111.68 110.91 111.23 3,185,497 -0.14(-0.13%)
Mar 13, 2012 110.00 111.41 109.81 111.37 4,920,459 +1.97(+1.80%)
Mar 12, 2012 109.37 109.53 109.01 109.40 3,291,019 +0.02(+0.01%)
Mar 09, 2012 109.19 109.67 109.05 109.38 3,293,674 +0.43(+0.39%)
Mar 08, 2012 108.56 109.18 108.33 108.95 3,264,991 +1.06(+0.98%)
Mar 07, 2012 107.40 108.06 107.28 107.89 3,225,879 +0.80(+0.75%)
Mar 06, 2012 107.62 107.67 106.83 107.09 5,292,338 -1.68(-1.54%)
Mar 05, 2012 108.97 109.09 108.37 108.77 3,230,901 -0.45(-0.41%)
Mar 02, 2012 109.47 109.58 108.94 109.22 3,249,230 -0.29(-0.26%)
Mar 01, 2012 109.16 109.72 109.03 109.51 10,832,454 +0.70(+0.65%)
Feb 29, 2012 109.54 109.87 108.71 108.80 6,196,711 -0.58(-0.53%)
Feb 28, 2012 109.10 109.45 108.87 109.38 3,496,425 +0.30(+0.28%)
Feb 27, 2012 108.16 109.34 107.97 109.08 4,454,287 +0.24(+0.22%)
Feb 24, 2012 108.86 109.09 108.64 108.84 2,775,478 +0.18(+0.17%)
Feb 23, 2012 108.14 108.72 107.73 108.66 9,332,356 +0.52(+0.48%)
Feb 22, 2012 108.33 108.56 107.97 108.14 3,938,790 -0.36(-0.34%)
Feb 21, 2012 108.73 108.97 108.17 108.51 4,220,099 +0.08(+0.07%)
Feb 17, 2012 108.55 108.60 108.11 108.43 4,318,108 +0.26(+0.24%)
Feb 16, 2012 107.00 108.26 106.81 108.17 4,143,016 +1.15(+1.07%)
Feb 15, 2012 107.84 108.11 106.78 107.02 7,934,287 -0.48(-0.44%)
Feb 14, 2012 107.27 107.54 106.75 107.50 4,324,731 -0.12(-0.11%)
Feb 13, 2012 107.58 107.75 107.13 107.61 2,573,494 +0.74(+0.70%)
Feb 10, 2012 106.69 106.92 106.42 106.87 2,924,028 -0.74(-0.69%)
Feb 09, 2012 107.68 107.80 107.00 107.61 5,729,923 +0.15(+0.14%)
Feb 08, 2012 107.24 107.51 106.78 107.46 3,397,807 +0.32(+0.30%)
Feb 07, 2012 106.86 107.34 106.27 107.15 2,792,669 +0.28(+0.27%)
Feb 06, 2012 106.53 106.93 106.41 106.86 3,134,681 -0.13(-0.13%)
Feb 03, 2012 106.54 107.03 106.36 107.00 7,706,403 +1.48(+1.40%)
Feb 02, 2012 105.51 105.77 105.12 105.51 5,589,227 +0.23(+0.22%)
Feb 01, 2012 105.20 105.84 105.06 105.28 8,616,418 +0.88(+0.84%)
Jan 31, 2012 104.98 105.09 103.90 104.41 5,098,384 -0.02(-0.01%)
Jan 30, 2012 103.77 104.51 103.41 104.42 5,252,367 -0.36(-0.35%)
Jan 27, 2012 104.36 104.97 104.29 104.78 2,888,488 -0.06(-0.06%)
Jan 26, 2012 105.88 106.05 104.44 104.85 4,274,211 -0.54(-0.51%)
Jan 25, 2012 104.36 105.64 103.96 105.39 4,245,165 +0.87(+0.83%)
Jan 24, 2012 104.02 104.55 103.84 104.52 2,834,031 -0.10(-0.09%)
Jan 23, 2012 104.57 105.14 104.14 104.61 5,093,107 +0.10(+0.09%)
Jan 20, 2012 104.33 104.59 104.08 104.52 2,992,284 -0.02(-0.02%)
Jan 19, 2012 104.30 104.61 104.01 104.54 5,551,523 +0.59(+0.56%)
Jan 18, 2012 102.84 104.02 102.64 103.95 3,748,077 +1.15(+1.12%)
Jan 17, 2012 103.42 103.60 102.61 102.80 4,177,079 +0.20(+0.19%)
Jan 13, 2012 102.25 102.61 101.55 102.61 6,160,568 -0.40(-0.38%)
Jan 12, 2012 103.02 103.12 102.20 103.00 7,274,921 +0.24(+0.24%)
Jan 11, 2012 102.38 102.87 102.19 102.76 3,758,520 +0.08(+0.08%)
Jan 10, 2012 102.86 103.08 102.53 102.68 5,080,625 +0.92(+0.90%)
Jan 09, 2012 101.79 101.92 101.30 101.76 3,789,388 +0.13(+0.12%)
Jan 06, 2012 101.91 101.93 101.21 101.63 3,517,845 -0.22(-0.22%)
Jan 05, 2012 101.00 101.95 100.53 101.85 4,278,077 +0.33(+0.33%)
Jan 04, 2012 101.15 101.62 100.74 101.52 3,208,854 +1.72(+1.72%)
Dec 30, 2011 100.20 100.38 99.80 99.80 2,748,679 -0.46(-0.46%)
Dec 29, 2011 99.59 101.46 99.53 100.26 1,855,916 +0.94(+0.95%)
Dec 28, 2011 100.57 100.60 99.18 99.32 2,683,396 -1.21(-1.21%)
Dec 27, 2011 100.32 100.82 100.22 100.53 2,887,223 +0.06(+0.06%)
Dec 23, 2011 99.94 100.51 99.72 100.47 2,576,660 +1.78(+1.81%)
Dec 21, 2011 98.47 98.87 97.58 98.68 5,958,887 +0.16(+0.16%)
Dec 20, 2011 97.12 98.68 97.12 98.53 7,286,843 +2.87(+3.00%)
Dec 19, 2011 97.04 97.25 95.44 95.66 5,201,609 -1.02(-1.06%)
Dec 16, 2011 97.20 97.74 96.45 96.68 8,510,952 +0.15(+0.15%)
Dec 15, 2011 97.23 97.33 96.38 96.53 6,549,430 +0.36(+0.38%)
Dec 14, 2011 96.87 97.20 95.97 96.17 4,926,763 -1.07(-1.10%)
Dec 13, 2011 98.68 99.21 96.76 97.24 5,758,114 -0.91(-0.92%)
Dec 12, 2011 98.72 98.75 97.33 98.15 3,677,165 -1.43(-1.44%)
Dec 09, 2011 98.38 99.84 98.30 99.58 3,312,889 +1.61(+1.65%)
Dec 08, 2011 99.45 99.69 97.71 97.97 4,778,959 -2.12(-2.12%)
Dec 07, 2011 99.43 100.54 98.75 100.09 5,764,506 +0.32(+0.32%)
Dec 06, 2011 99.72 100.43 99.38 99.77 3,879,007 +0.06(+0.06%)
Dec 05, 2011 100.23 100.49 99.13 99.72 7,231,747 +1.02(+1.03%)
Dec 02, 2011 99.65 99.95 98.58 98.70 6,027,067 -0.02(-0.02%)
Dec 01, 2011 98.65 99.27 98.31 98.72 4,073,703 -0.03(-0.03%)
Nov 30, 2011 97.56 98.93 97.36 98.75 6,544,738 +3.88(+4.09%)
Nov 29, 2011 94.83 95.48 94.51 94.86 4,596,964 +0.34(+0.36%)
Nov 28, 2011 94.40 94.94 93.88 94.53 5,049,571 +2.68(+2.92%)
Nov 25, 2011 91.93 92.97 91.85 91.85 2,010,294 -0.23(-0.25%)
Nov 23, 2011 93.28 93.38 92.08 92.08 5,243,561 -2.08(-2.21%)
Nov 22, 2011 94.34 94.87 93.64 94.16 4,379,101 -0.38(-0.40%)
Nov 21, 2011 94.94 95.07 93.77 94.53 5,582,480 -1.80(-1.87%)
Nov 18, 2011 96.76 96.95 95.97 96.34 3,183,848 -0.13(-0.13%)
Nov 17, 2011 97.86 98.09 95.80 96.46 6,803,128 -1.56(-1.59%)
Nov 16, 2011 98.64 99.81 97.89 98.02 6,968,170 -1.65(-1.66%)
Nov 15, 2011 98.93 100.14 98.55 99.68 3,716,966 +0.55(+0.56%)
Nov 14, 2011 99.72 99.83 98.71 99.12 3,541,214 -0.96(-0.96%)
Nov 11, 2011 99.42 100.34 99.40 100.09 2,388,690 +1.84(+1.87%)
Nov 10, 2011 98.59 98.72 97.21 98.25 5,535,709 +0.94(+0.97%)
Nov 09, 2011 98.70 99.13 97.10 97.31 5,285,353 -3.72(-3.69%)
Nov 08, 2011 100.28 101.14 99.34 101.03 6,889,707 +1.30(+1.30%)
Nov 07, 2011 99.09 99.85 98.15 99.73 2,724,238 +0.61(+0.61%)
Nov 04, 2011 98.98 99.31 97.99 99.12 3,189,891 -0.61(-0.62%)
Nov 03, 2011 99.01 99.94 97.66 99.74 3,974,563 +1.79(+1.82%)
Nov 02, 2011 97.84 98.29 97.02 97.95 5,336,464 +1.52(+1.58%)
Nov 01, 2011 96.40 97.58 96.03 96.43 23,957,302 -2.63(-2.66%)
Oct 31, 2011 100.47 100.55 99.05 99.06 6,782,667 -2.56(-2.52%)
Oct 28, 2011 101.12 101.79 100.67 101.62 4,723,027 -0.01(-0.01%)
Oct 27, 2011 100.85 102.25 100.04 101.63 6,976,430 +3.39(+3.45%)
Oct 26, 2011 98.27 98.58 96.57 98.23 5,774,567 +0.98(+1.01%)
Oct 25, 2011 98.68 98.71 97.01 97.25 6,552,719 -1.93(-1.95%)
Oct 24, 2011 98.08 99.39 98.01 99.18 5,292,379 +1.28(+1.30%)
Oct 21, 2011 97.27 98.05 96.98 97.90 5,791,161 +1.76(+1.83%)
Oct 20, 2011 95.95 96.46 94.68 96.14 2,970,596 +0.46(+0.48%)
Oct 19, 2011 96.71 97.23 95.38 95.68 6,570,321 -1.22(-1.26%)
Oct 18, 2011 94.90 97.59 94.20 96.90 10,299,068 +1.89(+1.99%)
Oct 17, 2011 96.38 96.44 94.76 95.01 4,050,404 -1.80(-1.85%)
Oct 14, 2011 96.30 96.86 95.79 96.81 4,734,535 +1.63(+1.71%)
Oct 13, 2011 94.86 95.49 94.11 95.18 2,349,809 -0.16(-0.17%)
Oct 12, 2011 95.27 96.49 95.09 95.34 5,067,210 +0.78(+0.82%)
Oct 11, 2011 93.90 94.82 93.84 94.56 1,838,275 +0.08(+0.08%)
Oct 10, 2011 91.40 94.49 92.96 94.48 2,181,360 +3.08(+3.37%)
Oct 07, 2011 92.56 92.64 90.94 91.40 3,981,618 -0.65(-0.71%)
Oct 06, 2011 91.20 92.16 91.01 92.05 4,835,885 +1.65(+1.83%)
Oct 05, 2011 88.95 90.63 88.17 90.40 4,991,132 +1.76(+1.99%)
Oct 04, 2011 85.60 88.96 84.89 88.64 7,512,032 +1.81(+2.09%)
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.