Skip to main content

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

574.19 +9.68 (+1.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 167.18 167.67 166.25 166.53 5,200,993 -0.44(-0.26%)
Sep 29, 2014 165.90 167.32 165.78 166.97 3,601,060 -0.43(-0.26%)
Sep 26, 2014 166.29 167.74 166.09 167.40 3,523,275 +1.43(+0.86%)
Sep 25, 2014 168.27 168.31 165.97 165.97 2,843,483 -2.77(-1.64%)
Sep 24, 2014 167.42 168.82 167.01 168.74 3,649,160 +1.30(+0.77%)
Sep 23, 2014 167.77 168.47 167.37 167.45 3,457,983 -0.93(-0.55%)
Sep 22, 2014 169.36 169.43 168.03 168.37 3,639,522 -1.24(-0.73%)
Sep 19, 2014 170.37 170.53 169.36 169.61 5,937,291 -0.20(-0.12%)
Sep 18, 2014 169.47 169.88 169.27 169.81 4,132,374 +0.89(+0.52%)
Sep 17, 2014 168.99 169.71 168.11 168.93 5,138,289 +0.21(+0.12%)
Sep 16, 2014 167.15 169.00 167.04 168.72 11,765,463 +1.29(+0.77%)
Sep 15, 2014 167.60 167.73 166.93 167.43 3,622,943 -0.18(-0.11%)
Sep 12, 2014 168.42 168.42 167.09 167.61 3,726,105 -0.95(-0.57%)
Sep 11, 2014 167.70 168.59 167.56 168.57 2,518,668 +0.16(+0.09%)
Sep 10, 2014 167.81 168.47 167.28 168.41 1,517,300 +0.64(+0.38%)
Sep 09, 2014 168.67 168.77 167.40 167.77 3,574,817 -1.05(-0.62%)
Sep 08, 2014 169.08 169.31 168.31 168.83 2,107,574 -0.42(-0.25%)
Sep 05, 2014 168.42 169.30 167.82 169.24 3,390,745 +0.77(+0.46%)
Sep 04, 2014 169.03 169.63 168.01 168.47 2,926,013 -0.28(-0.17%)
Sep 03, 2014 169.46 169.49 168.49 168.76 1,598,983 -0.03(-0.01%)
Sep 02, 2014 169.15 169.15 168.19 168.78 11,416,416 -0.07(-0.04%)
Aug 29, 2014 168.72 168.85 168.85 168.85 1,790,422 +0.45(+0.27%)
Aug 28, 2014 167.96 168.53 167.79 168.40 2,854,049 -0.16(-0.09%)
Aug 27, 2014 168.65 168.78 168.27 168.56 2,350,372 -0.03(-0.02%)
Aug 26, 2014 168.58 168.99 168.53 168.59 2,701,913 +0.12(+0.07%)
Aug 25, 2014 168.38 168.72 168.20 168.47 2,365,773 +0.87(+0.52%)
Aug 22, 2014 167.77 168.01 167.36 167.60 2,724,621 -0.24(-0.14%)
Aug 21, 2014 167.52 168.11 167.46 167.84 2,676,100 +0.43(+0.25%)
Aug 20, 2014 166.70 167.59 166.70 167.41 2,380,102 +0.44(+0.27%)
Aug 19, 2014 166.45 167.07 166.32 166.97 4,513,073 +0.91(+0.55%)
Aug 18, 2014 165.62 166.15 165.52 166.06 10,526,595 +1.34(+0.81%)
Aug 15, 2014 165.33 165.48 163.56 164.72 5,801,743 +0.06(+0.04%)
Aug 14, 2014 164.20 164.70 164.07 164.66 2,498,072 +0.70(+0.43%)
Aug 13, 2014 163.45 164.12 163.22 163.96 2,375,117 +1.10(+0.67%)
Aug 12, 2014 162.89 163.35 162.36 162.86 2,997,081 -0.23(-0.14%)
Aug 11, 2014 163.22 163.80 163.00 163.10 3,724,297 +0.51(+0.31%)
Aug 08, 2014 161.09 162.38 160.67 162.59 3,651,963 +1.86(+1.16%)
Aug 07, 2014 162.33 162.48 160.34 160.73 3,496,490 -0.85(-0.53%)
Aug 06, 2014 160.82 162.29 160.77 161.59 2,292,077 +0.06(+0.04%)
Aug 05, 2014 162.48 162.90 160.98 161.53 4,001,044 -1.61(-0.98%)
Aug 04, 2014 162.30 163.47 161.59 163.13 2,015,975 +1.15(+0.71%)
Aug 01, 2014 162.04 163.01 161.20 161.98 15,275,517 -0.43(-0.26%)
Jul 31, 2014 164.59 164.73 162.41 162.41 5,610,520 -3.34(-2.02%)
Jul 30, 2014 166.31 166.52 165.06 165.75 2,858,935 +0.05(+0.03%)
Jul 29, 2014 166.76 166.96 165.70 165.70 2,567,095 -0.74(-0.45%)
Jul 28, 2014 166.41 166.68 165.45 166.44 2,605,267 +0.06(+0.04%)
Jul 25, 2014 166.71 166.82 166.04 166.38 2,983,697 -0.74(-0.44%)
Jul 24, 2014 167.33 167.50 167.01 167.12 2,311,229 -0.01(-0.00%)
Jul 23, 2014 167.01 167.32 166.72 167.13 3,343,927 +0.33(+0.20%)
Jul 22, 2014 166.64 167.07 166.50 166.80 2,304,535 +0.79(+0.47%)
Jul 21, 2014 165.86 166.19 165.30 166.02 3,246,964 -0.31(-0.19%)
Jul 18, 2014 165.21 166.53 165.13 166.33 3,068,033 +1.62(+0.98%)
Jul 17, 2014 166.09 166.69 164.45 164.70 4,893,399 -1.91(-1.15%)
Jul 16, 2014 166.69 166.81 166.12 166.62 13,423,154 +0.67(+0.40%)
Jul 15, 2014 166.38 166.67 165.24 165.95 3,947,929 -0.30(-0.18%)
Jul 14, 2014 166.30 166.49 166.14 166.25 2,093,086 +0.79(+0.48%)
Jul 11, 2014 165.13 165.55 164.75 165.46 3,657,811 +0.28(+0.17%)
Jul 10, 2014 164.29 165.66 164.15 165.17 3,578,977 -0.74(-0.45%)
Jul 09, 2014 165.55 166.01 165.21 165.92 5,911,880 +0.74(+0.45%)
Jul 08, 2014 165.87 165.95 164.73 165.18 6,428,571 -1.07(-0.64%)
Jul 07, 2014 166.48 166.59 165.97 166.25 3,460,817 -0.55(-0.33%)
Jul 03, 2014 166.43 166.80 166.80 166.80 1,640,791 +0.85(+0.51%)
Jul 02, 2014 165.78 166.15 165.72 165.95 3,139,229 +0.16(+0.10%)
Jul 01, 2014 165.10 166.29 165.05 165.79 15,555,203 +1.09(+0.66%)
Jun 30, 2014 164.71 165.06 164.54 164.70 2,599,823 -0.22(-0.13%)
Jun 27, 2014 164.04 164.92 163.99 164.92 4,935,452 +0.50(+0.30%)
Jun 26, 2014 164.59 164.62 163.36 164.42 1,784,702 -0.12(-0.07%)
Jun 25, 2014 163.47 164.73 163.47 164.54 5,599,513 +0.67(+0.41%)
Jun 24, 2014 164.55 165.35 163.65 163.87 3,656,533 -0.99(-0.60%)
Jun 23, 2014 164.91 164.97 164.53 164.86 2,611,073 +0.03(+0.02%)
Jun 20, 2014 164.95 164.98 164.68 164.82 4,676,619 +0.31(+0.19%)
Jun 19, 2014 164.52 164.64 163.97 164.52 2,338,664 +0.13(+0.08%)
Jun 18, 2014 163.16 164.44 162.79 164.38 4,589,156 +1.27(+0.78%)
Jun 17, 2014 162.46 163.27 162.31 163.11 2,059,970 +0.38(+0.24%)
Jun 16, 2014 162.38 163.04 162.17 162.73 1,625,118 +0.15(+0.09%)
Jun 13, 2014 162.39 162.71 161.87 162.58 3,368,454 +0.52(+0.32%)
Jun 12, 2014 163.02 163.14 161.71 162.05 4,461,941 -1.20(-0.73%)
Jun 11, 2014 163.19 163.39 162.87 163.25 2,130,101 -0.52(-0.32%)
Jun 10, 2014 163.59 163.84 163.24 163.78 3,065,906 +0.15(+0.09%)
Jun 06, 2014 163.19 163.65 163.12 163.63 2,376,797 +0.82(+0.51%)
Jun 05, 2014 161.95 162.99 161.39 162.80 3,226,070 +1.07(+0.66%)
Jun 04, 2014 161.16 161.86 161.00 161.73 2,766,002 +0.29(+0.18%)
Jun 03, 2014 161.14 161.53 161.00 161.44 1,832,090 -0.10(-0.06%)
Jun 02, 2014 161.58 161.60 160.75 161.54 2,615,237 +0.20(+0.12%)
May 30, 2014 160.94 161.45 160.80 161.34 3,834,689 +0.28(+0.18%)
May 29, 2014 160.63 161.10 160.22 161.06 2,748,266 +0.81(+0.50%)
May 28, 2014 160.38 160.62 160.00 160.25 2,933,882 -0.14(-0.09%)
May 27, 2014 160.00 160.41 159.89 160.39 3,782,614 +0.98(+0.62%)
May 23, 2014 158.89 159.41 159.41 159.41 2,900,151 +0.43(+0.27%)
May 22, 2014 158.38 159.04 158.13 158.97 5,119,466 +0.64(+0.40%)
May 21, 2014 157.49 158.43 157.45 158.33 2,345,545 +1.31(+0.84%)
May 20, 2014 157.94 157.97 156.61 157.02 14,725,787 -0.99(-0.63%)
May 19, 2014 157.14 158.17 157.00 158.01 2,275,468 +0.52(+0.33%)
May 16, 2014 156.99 157.50 156.34 157.49 2,642,364 +0.57(+0.37%)
May 15, 2014 157.99 158.02 156.13 156.91 4,155,849 -1.37(-0.86%)
May 14, 2014 158.93 158.96 158.08 158.28 2,391,617 -0.79(-0.50%)
May 13, 2014 159.11 159.44 158.89 159.07 3,510,125 +0.22(+0.14%)
May 12, 2014 158.05 158.97 158.05 158.85 3,498,918 +1.39(+0.88%)
May 09, 2014 157.15 157.46 156.44 157.46 2,948,079 +0.28(+0.18%)
May 08, 2014 157.14 158.27 156.65 157.18 2,925,968 -0.10(-0.06%)
May 07, 2014 156.93 157.38 155.75 157.28 4,375,915 +0.86(+0.55%)
May 06, 2014 157.42 157.52 156.35 156.42 1,838,722 -1.37(-0.87%)
May 05, 2014 156.67 157.86 156.27 157.78 2,946,028 +0.28(+0.18%)
May 02, 2014 157.65 158.35 157.24 157.50 2,544,816 -0.13(-0.08%)
May 01, 2014 157.60 158.11 157.19 157.63 2,361,817 -0.10(-0.06%)
Apr 30, 2014 156.94 157.81 156.73 157.74 2,660,899 +0.56(+0.36%)
Apr 29, 2014 156.94 157.43 156.63 157.18 2,395,605 +0.67(+0.43%)
Apr 28, 2014 156.62 157.13 154.88 156.51 3,935,702 +0.51(+0.33%)
Apr 25, 2014 156.75 156.82 155.63 156.00 2,654,928 -1.31(-0.83%)
Apr 24, 2014 157.74 157.74 156.51 157.30 2,504,914 +0.33(+0.21%)
Apr 23, 2014 157.25 157.33 156.83 156.97 2,376,236 -0.33(-0.21%)
Apr 22, 2014 156.77 157.74 156.69 157.29 3,720,905 +0.66(+0.42%)
Apr 21, 2014 156.10 156.65 155.92 156.64 2,910,699 +0.57(+0.36%)
Apr 17, 2014 155.65 156.07 156.07 156.07 2,686,980 +0.24(+0.15%)
Apr 16, 2014 155.27 155.85 154.61 155.83 2,296,308 +1.57(+1.02%)
Apr 15, 2014 153.46 154.31 151.97 154.26 4,644,016 +1.11(+0.72%)
Apr 14, 2014 153.15 153.52 151.92 153.15 4,883,768 +1.19(+0.78%)
Apr 11, 2014 152.50 153.41 151.80 151.96 5,044,815 -1.36(-0.89%)
Apr 10, 2014 156.65 156.70 153.17 153.32 6,999,631 -3.34(-2.13%)
Apr 09, 2014 155.41 156.69 154.96 156.65 3,629,149 +1.66(+1.07%)
Apr 08, 2014 154.26 155.22 153.72 154.99 4,407,274 +0.69(+0.45%)
Apr 07, 2014 155.66 155.95 154.02 154.30 6,589,811 -1.79(-1.15%)
Apr 04, 2014 158.77 158.82 155.82 156.09 4,597,147 -1.87(-1.19%)
Apr 03, 2014 158.45 158.46 157.45 157.96 2,960,942 -0.15(-0.09%)
Apr 02, 2014 157.83 158.33 157.52 158.11 4,387,893 +0.51(+0.32%)
Apr 01, 2014 157.07 157.70 156.94 157.60 3,555,967 +1.03(+0.66%)
Mar 31, 2014 156.25 156.81 156.11 156.57 7,325,242 +1.31(+0.85%)
Mar 28, 2014 155.00 156.08 154.90 155.25 4,407,206 +0.66(+0.43%)
Mar 27, 2014 154.67 155.16 153.97 154.60 5,121,822 -0.27(-0.17%)
Mar 26, 2014 156.59 156.83 154.85 154.86 6,028,853 -1.16(-0.75%)
Mar 25, 2014 156.02 156.50 155.12 156.03 4,493,429 +0.77(+0.49%)
Mar 24, 2014 156.41 156.60 154.57 155.26 6,191,497 -0.66(-0.42%)
Mar 21, 2014 157.15 157.52 155.76 155.92 4,852,137 -0.59(-0.38%)
Mar 20, 2014 155.24 156.60 154.97 156.50 4,165,687 +0.91(+0.59%)
Mar 19, 2014 156.47 156.65 154.62 155.59 7,299,243 -0.86(-0.55%)
Mar 18, 2014 155.63 156.63 155.45 156.46 3,878,400 +1.14(+0.74%)
Mar 17, 2014 154.67 155.67 154.63 155.31 4,140,520 +1.41(+0.91%)
Mar 14, 2014 154.01 154.84 153.73 153.90 5,689,533 -0.42(-0.27%)
Mar 13, 2014 156.57 156.68 153.92 154.33 5,938,395 -1.76(-1.13%)
Mar 12, 2014 155.30 156.15 154.95 156.09 2,957,314 +0.02(+0.01%)
Mar 11, 2014 157.08 157.29 155.70 156.07 4,730,418 -0.78(-0.50%)
Mar 10, 2014 156.65 156.89 155.93 156.85 2,320,583 -0.07(-0.04%)
Mar 07, 2014 157.44 157.50 156.24 156.92 6,110,054 +0.10(+0.06%)
Mar 06, 2014 156.89 157.21 156.62 156.82 5,936,291 +0.45(+0.29%)
Mar 05, 2014 156.49 156.75 156.26 156.37 6,514,872 -0.07(-0.04%)
Mar 04, 2014 155.67 156.70 155.67 156.44 27,176,036 +2.26(+1.47%)
Mar 03, 2014 153.93 154.57 153.15 154.18 7,491,882 -1.04(-0.67%)
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%)
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.