Skip to main content

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

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 167.20 167.69 166.27 166.55 5,200,388 -0.44(-0.26%)
Sep 29, 2014 165.91 167.34 165.80 166.99 3,600,641 -0.43(-0.26%)
Sep 26, 2014 166.31 167.76 166.11 167.42 3,522,865 +1.43(+0.86%)
Sep 25, 2014 168.29 168.33 165.99 165.99 2,843,152 -2.77(-1.64%)
Sep 24, 2014 167.44 168.84 167.03 168.76 3,648,736 +1.30(+0.77%)
Sep 23, 2014 167.79 168.49 167.39 167.47 3,457,581 -0.93(-0.55%)
Sep 22, 2014 169.38 169.45 168.05 168.39 3,639,098 -1.24(-0.73%)
Sep 19, 2014 170.39 170.55 169.38 169.63 5,936,600 -0.20(-0.12%)
Sep 18, 2014 169.49 169.90 169.29 169.83 4,131,893 +0.89(+0.52%)
Sep 17, 2014 169.01 169.73 168.13 168.95 5,137,691 +0.21(+0.12%)
Sep 16, 2014 167.16 169.03 167.06 168.74 11,764,093 +1.29(+0.77%)
Sep 15, 2014 167.62 167.75 166.95 167.45 3,622,521 -0.18(-0.11%)
Sep 12, 2014 168.44 168.44 167.11 167.63 3,725,672 -0.95(-0.57%)
Sep 11, 2014 167.72 168.61 167.58 168.59 2,518,375 +0.16(+0.09%)
Sep 10, 2014 167.82 168.49 167.30 168.43 1,517,124 +0.63(+0.38%)
Sep 09, 2014 168.69 168.79 167.42 167.79 3,574,401 -1.05(-0.62%)
Sep 08, 2014 169.10 169.33 168.33 168.84 2,107,329 -0.42(-0.25%)
Sep 05, 2014 168.44 169.32 167.84 169.26 3,390,351 +0.77(+0.46%)
Sep 04, 2014 169.05 169.65 168.03 168.49 2,925,672 -0.28(-0.17%)
Sep 03, 2014 169.48 169.51 168.51 168.78 1,598,797 -0.03(-0.01%)
Sep 02, 2014 169.17 169.17 168.21 168.80 11,415,087 -0.07(-0.04%)
Aug 29, 2014 168.74 168.87 168.87 168.87 1,790,213 +0.45(+0.27%)
Aug 28, 2014 167.98 168.54 167.81 168.42 2,853,717 -0.16(-0.09%)
Aug 27, 2014 168.67 168.80 168.29 168.58 2,350,099 -0.03(-0.02%)
Aug 26, 2014 168.60 169.01 168.54 168.61 2,701,598 +0.12(+0.07%)
Aug 25, 2014 168.40 168.74 168.22 168.49 2,365,498 +0.87(+0.52%)
Aug 22, 2014 167.79 168.03 167.38 167.62 2,724,304 -0.24(-0.14%)
Aug 21, 2014 167.54 168.13 167.48 167.86 2,675,789 +0.43(+0.26%)
Aug 20, 2014 166.72 167.61 166.72 167.43 2,379,825 +0.44(+0.27%)
Aug 19, 2014 166.47 167.09 166.34 166.99 4,512,548 +0.91(+0.55%)
Aug 18, 2014 165.64 166.17 165.54 166.08 10,525,369 +1.34(+0.81%)
Aug 15, 2014 165.35 165.50 163.58 164.74 5,801,068 +0.06(+0.04%)
Aug 14, 2014 164.22 164.72 164.09 164.68 2,497,781 +0.70(+0.43%)
Aug 13, 2014 163.47 164.14 163.24 163.98 2,374,840 +1.10(+0.67%)
Aug 12, 2014 162.91 163.37 162.38 162.88 2,996,732 -0.23(-0.14%)
Aug 11, 2014 163.24 163.82 163.02 163.12 3,723,863 +0.51(+0.31%)
Aug 08, 2014 161.11 162.40 160.68 162.61 3,651,538 +1.86(+1.15%)
Aug 07, 2014 162.35 162.50 160.36 160.75 3,496,083 -0.85(-0.53%)
Aug 06, 2014 160.84 162.31 160.79 161.60 2,291,811 +0.06(+0.04%)
Aug 05, 2014 162.50 162.92 161.00 161.55 4,000,578 -1.61(-0.98%)
Aug 04, 2014 162.31 163.49 161.61 163.15 2,015,740 +1.15(+0.71%)
Aug 01, 2014 162.06 163.03 161.22 162.00 15,273,739 -0.43(-0.26%)
Jul 31, 2014 164.61 164.75 162.42 162.42 5,609,867 -3.34(-2.02%)
Jul 30, 2014 166.33 166.54 165.08 165.77 2,858,602 +0.05(+0.03%)
Jul 29, 2014 166.78 166.98 165.72 165.72 2,566,796 -0.74(-0.45%)
Jul 28, 2014 166.43 166.70 165.47 166.46 2,604,964 +0.06(+0.03%)
Jul 25, 2014 166.73 166.84 166.06 166.40 2,983,349 -0.74(-0.44%)
Jul 24, 2014 167.35 167.52 167.03 167.14 2,310,960 -0.01(-0.01%)
Jul 23, 2014 167.03 167.34 166.74 167.15 3,343,538 +0.33(+0.20%)
Jul 22, 2014 166.66 167.09 166.52 166.82 2,304,266 +0.79(+0.47%)
Jul 21, 2014 165.88 166.21 165.32 166.04 3,246,586 -0.31(-0.19%)
Jul 18, 2014 165.22 166.55 165.15 166.34 3,067,676 +1.62(+0.98%)
Jul 17, 2014 166.11 166.71 164.47 164.72 4,892,829 -1.91(-1.15%)
Jul 16, 2014 166.71 166.83 166.14 166.64 13,421,592 +0.67(+0.40%)
Jul 15, 2014 166.40 166.69 165.26 165.97 3,947,470 -0.30(-0.18%)
Jul 14, 2014 166.32 166.51 166.16 166.27 2,092,842 +0.80(+0.48%)
Jul 11, 2014 165.15 165.57 164.77 165.47 3,657,385 +0.28(+0.17%)
Jul 10, 2014 164.31 165.68 164.17 165.19 3,578,560 -0.74(-0.45%)
Jul 09, 2014 165.57 166.03 165.22 165.94 5,911,192 +0.74(+0.44%)
Jul 08, 2014 165.89 165.97 164.75 165.20 6,427,823 -1.07(-0.64%)
Jul 07, 2014 166.50 166.61 165.99 166.27 3,460,414 -0.55(-0.33%)
Jul 03, 2014 166.45 166.82 166.82 166.82 1,640,600 +0.85(+0.51%)
Jul 02, 2014 165.80 166.17 165.74 165.97 3,138,863 +0.16(+0.10%)
Jul 01, 2014 165.12 166.31 165.07 165.81 15,553,392 +1.09(+0.66%)
Jun 30, 2014 164.73 165.08 164.56 164.72 2,599,521 -0.22(-0.13%)
Jun 27, 2014 164.06 164.94 164.01 164.94 4,934,878 +0.50(+0.30%)
Jun 26, 2014 164.61 164.64 163.38 164.44 1,784,494 -0.12(-0.07%)
Jun 25, 2014 163.49 164.75 163.49 164.56 5,598,862 +0.67(+0.41%)
Jun 24, 2014 164.57 165.37 163.66 163.89 3,656,107 -0.99(-0.60%)
Jun 23, 2014 164.93 164.99 164.54 164.88 2,610,769 +0.03(+0.02%)
Jun 20, 2014 164.97 165.00 164.70 164.84 4,676,075 +0.31(+0.19%)
Jun 19, 2014 164.54 164.66 163.99 164.54 2,338,392 +0.13(+0.08%)
Jun 18, 2014 163.18 164.46 162.81 164.40 4,588,623 +1.27(+0.78%)
Jun 17, 2014 162.48 163.29 162.33 163.13 2,059,730 +0.38(+0.24%)
Jun 16, 2014 162.40 163.06 162.19 162.75 1,624,929 +0.15(+0.09%)
Jun 13, 2014 162.41 162.73 161.89 162.60 3,368,062 +0.52(+0.32%)
Jun 12, 2014 163.04 163.16 161.73 162.07 4,461,422 -1.20(-0.73%)
Jun 11, 2014 163.21 163.41 162.89 163.27 2,129,853 -0.53(-0.32%)
Jun 10, 2014 163.60 163.85 163.25 163.80 3,065,549 +0.15(+0.09%)
Jun 06, 2014 163.21 163.67 163.14 163.65 2,376,520 +0.82(+0.51%)
Jun 05, 2014 161.97 163.01 161.41 162.82 3,225,694 +1.07(+0.66%)
Jun 04, 2014 161.18 161.88 161.02 161.75 2,765,681 +0.29(+0.18%)
Jun 03, 2014 161.16 161.55 161.02 161.46 1,831,877 -0.10(-0.06%)
Jun 02, 2014 161.60 161.62 160.77 161.56 2,614,932 +0.20(+0.12%)
May 30, 2014 160.96 161.47 160.82 161.36 3,834,243 +0.28(+0.18%)
May 29, 2014 160.65 161.12 160.23 161.07 2,747,947 +0.81(+0.50%)
May 28, 2014 160.40 160.64 160.02 160.27 2,933,541 -0.14(-0.09%)
May 27, 2014 160.02 160.43 159.91 160.41 3,782,174 +0.98(+0.62%)
May 23, 2014 158.91 159.43 159.43 159.43 2,899,813 +0.43(+0.27%)
May 22, 2014 158.40 159.06 158.15 158.99 5,118,871 +0.64(+0.40%)
May 21, 2014 157.51 158.44 157.47 158.35 2,345,272 +1.31(+0.84%)
May 20, 2014 157.96 157.99 156.63 157.04 14,724,075 -0.99(-0.63%)
May 19, 2014 157.16 158.19 157.02 158.03 2,275,203 +0.53(+0.33%)
May 16, 2014 157.00 157.52 156.36 157.50 2,642,056 +0.57(+0.37%)
May 15, 2014 158.01 158.04 156.15 156.93 4,155,366 -1.37(-0.86%)
May 14, 2014 158.95 158.98 158.09 158.29 2,391,339 -0.79(-0.50%)
May 13, 2014 159.13 159.46 158.91 159.09 3,509,716 +0.22(+0.14%)
May 12, 2014 158.07 158.99 158.07 158.87 3,498,511 +1.39(+0.88%)
May 09, 2014 157.17 157.48 156.46 157.48 2,947,736 +0.28(+0.18%)
May 08, 2014 157.15 158.29 156.67 157.20 2,925,628 -0.10(-0.06%)
May 07, 2014 156.95 157.40 155.76 157.29 4,375,406 +0.86(+0.55%)
May 06, 2014 157.44 157.54 156.37 156.44 1,838,508 -1.37(-0.87%)
May 05, 2014 156.69 157.88 156.29 157.80 2,945,685 +0.28(+0.18%)
May 02, 2014 157.67 158.37 157.25 157.52 2,544,520 -0.13(-0.08%)
May 01, 2014 157.62 158.13 157.20 157.65 2,361,543 -0.10(-0.06%)
Apr 30, 2014 156.95 157.83 156.75 157.75 2,660,589 +0.56(+0.35%)
Apr 29, 2014 156.96 157.44 156.65 157.20 2,395,326 +0.67(+0.43%)
Apr 28, 2014 156.64 157.15 154.90 156.53 3,935,245 +0.52(+0.33%)
Apr 25, 2014 156.77 156.84 155.65 156.01 2,654,619 -1.31(-0.83%)
Apr 24, 2014 157.75 157.76 156.53 157.32 2,504,623 +0.33(+0.21%)
Apr 23, 2014 157.27 157.34 156.85 156.99 2,375,959 -0.33(-0.21%)
Apr 22, 2014 156.79 157.76 156.71 157.31 3,720,472 +0.66(+0.42%)
Apr 21, 2014 156.12 156.66 155.94 156.66 2,910,360 +0.57(+0.36%)
Apr 17, 2014 155.66 156.09 156.09 156.09 2,686,668 +0.24(+0.16%)
Apr 16, 2014 155.29 155.86 154.62 155.85 2,296,041 +1.57(+1.02%)
Apr 15, 2014 153.47 154.33 151.99 154.27 4,643,476 +1.11(+0.72%)
Apr 14, 2014 153.17 153.53 151.94 153.17 4,883,200 +1.19(+0.78%)
Apr 11, 2014 152.52 153.43 151.82 151.98 5,044,228 -1.36(-0.88%)
Apr 10, 2014 156.66 156.72 153.18 153.33 6,998,817 -3.34(-2.13%)
Apr 09, 2014 155.42 156.70 154.97 156.67 3,628,727 +1.66(+1.07%)
Apr 08, 2014 154.27 155.24 153.74 155.01 4,406,762 +0.69(+0.45%)
Apr 07, 2014 155.68 155.97 154.04 154.32 6,589,045 -1.79(-1.15%)
Apr 04, 2014 158.78 158.84 155.84 156.10 4,596,613 -1.87(-1.19%)
Apr 03, 2014 158.47 158.48 157.47 157.98 2,960,597 -0.15(-0.09%)
Apr 02, 2014 157.84 158.35 157.54 158.13 4,387,383 +0.51(+0.32%)
Apr 01, 2014 157.09 157.72 156.96 157.62 3,555,553 +1.03(+0.66%)
Mar 31, 2014 156.26 156.83 156.13 156.59 7,324,390 +1.31(+0.85%)
Mar 28, 2014 155.02 156.10 154.91 155.27 4,406,693 +0.66(+0.43%)
Mar 27, 2014 154.69 155.18 153.99 154.62 5,121,226 -0.27(-0.17%)
Mar 26, 2014 156.60 156.85 154.87 154.88 6,028,152 -1.16(-0.75%)
Mar 25, 2014 156.04 156.52 155.14 156.05 4,492,906 +0.77(+0.49%)
Mar 24, 2014 156.42 156.62 154.59 155.28 6,190,777 -0.66(-0.42%)
Mar 21, 2014 157.17 157.54 155.77 155.94 4,851,573 -0.59(-0.38%)
Mar 20, 2014 155.26 156.62 154.99 156.52 4,165,203 +0.91(+0.59%)
Mar 19, 2014 156.49 156.67 154.63 155.61 7,298,395 -0.86(-0.55%)
Mar 18, 2014 155.65 156.65 155.47 156.47 3,877,949 +1.14(+0.74%)
Mar 17, 2014 154.68 155.69 154.65 155.33 4,140,039 +1.41(+0.91%)
Mar 14, 2014 154.03 154.86 153.75 153.92 5,688,871 -0.42(-0.27%)
Mar 13, 2014 156.59 156.70 153.94 154.34 5,937,704 -1.76(-1.13%)
Mar 12, 2014 155.32 156.17 154.97 156.11 2,956,970 +0.02(+0.01%)
Mar 11, 2014 157.09 157.31 155.72 156.09 4,729,868 -0.78(-0.50%)
Mar 10, 2014 156.66 156.90 155.95 156.87 2,320,314 -0.07(-0.04%)
Mar 07, 2014 157.46 157.52 156.26 156.94 6,109,343 +0.10(+0.06%)
Mar 06, 2014 156.90 157.23 156.64 156.84 5,935,601 +0.45(+0.29%)
Mar 05, 2014 156.51 156.76 156.28 156.39 6,514,115 -0.07(-0.04%)
Mar 04, 2014 155.69 156.71 155.69 156.46 27,172,876 +2.26(+1.47%)
Mar 03, 2014 153.95 154.58 153.17 154.19 7,491,012 -1.04(-0.67%)
Feb 28, 2014 154.87 156.01 154.26 155.23 6,975,661 +0.33(+0.21%)
Feb 27, 2014 153.86 154.92 153.69 154.90 2,878,657 +0.82(+0.53%)
Feb 26, 2014 154.32 154.70 153.66 154.08 5,084,869 +0.00(+0.00%)
Feb 25, 2014 154.24 154.70 153.58 154.08 4,240,649 +0.08(+0.05%)
Feb 24, 2014 153.66 155.16 153.36 154.00 3,738,355 +0.65(+0.42%)
Feb 21, 2014 153.78 154.11 153.21 153.36 3,104,073 -0.08(-0.05%)
Feb 20, 2014 152.76 153.81 152.22 153.44 3,797,314 +0.86(+0.56%)
Feb 19, 2014 153.18 154.17 152.43 152.58 3,735,320 -1.02(-0.66%)
Feb 18, 2014 153.52 153.78 153.09 153.60 3,637,467 +0.23(+0.15%)
Feb 14, 2014 152.41 153.37 153.37 153.37 4,130,440 +0.81(+0.53%)
Feb 13, 2014 150.73 152.69 150.73 152.55 6,158,818 +0.74(+0.49%)
Feb 12, 2014 151.89 152.38 151.46 151.82 6,517,439 +0.12(+0.08%)
Feb 11, 2014 150.19 152.06 150.10 151.69 5,590,676 +1.66(+1.11%)
Feb 10, 2014 149.77 150.08 149.37 150.03 5,146,033 +0.21(+0.14%)
Feb 07, 2014 148.63 149.91 148.14 149.83 7,692,439 +1.93(+1.30%)
Feb 06, 2014 146.34 147.91 146.34 147.90 6,332,321 +1.95(+1.33%)
Feb 05, 2014 145.66 146.32 144.77 145.95 5,677,014 -0.19(-0.13%)
Feb 04, 2014 145.80 146.55 145.30 146.14 6,902,686 +0.99(+0.68%)
Feb 03, 2014 148.29 148.65 144.87 145.15 46,763,144 -3.31(-2.23%)
Jan 31, 2014 147.53 149.43 147.47 148.46 7,442,651 -0.94(-0.63%)
Jan 30, 2014 149.05 149.85 148.58 149.40 4,568,284 +1.59(+1.08%)
Jan 29, 2014 148.02 148.81 147.41 147.81 9,574,869 -1.44(-0.97%)
Jan 28, 2014 148.49 149.42 148.45 149.25 5,919,273 +0.96(+0.65%)
Jan 27, 2014 149.26 149.61 147.62 148.29 10,352,998 -0.78(-0.52%)
Jan 24, 2014 151.34 151.40 149.07 149.07 14,770,738 -3.29(-2.16%)
Jan 23, 2014 152.85 152.85 151.54 152.35 5,184,515 -1.26(-0.82%)
Jan 22, 2014 153.79 153.82 153.28 153.62 5,350,318 +0.11(+0.07%)
Jan 21, 2014 153.94 154.00 152.57 153.51 3,961,277 +0.42(+0.28%)
Jan 17, 2014 153.46 153.09 153.09 153.09 4,418,997 -0.59(-0.38%)
Jan 16, 2014 153.62 153.76 153.22 153.67 8,082,614 -0.26(-0.17%)
Jan 15, 2014 153.07 154.14 153.37 153.94 4,065,458 +0.87(+0.57%)
Jan 14, 2014 151.92 153.17 151.65 153.07 6,555,939 +1.62(+1.07%)
Jan 13, 2014 153.09 153.51 151.15 151.45 5,850,495 -2.03(-1.32%)
Jan 10, 2014 153.33 153.54 152.54 153.48 4,025,142 +0.40(+0.26%)
Jan 09, 2014 153.46 153.47 152.36 153.09 4,106,706 +0.08(+0.05%)
Jan 08, 2014 152.90 153.21 152.44 153.01 7,725,068 +0.08(+0.05%)
Jan 07, 2014 152.62 153.18 152.50 152.93 3,176,137 +0.94(+0.62%)
Jan 06, 2014 152.91 152.99 151.76 151.99 4,173,371 -0.41(-0.27%)
Jan 03, 2014 152.71 153.03 152.22 152.41 7,031,282 -0.07(-0.04%)
Jan 02, 2014 153.32 153.41 152.10 152.47 8,115,207 -1.36(-0.88%)
Dec 31, 2013 153.47 153.83 153.83 153.83 5,518,316 +0.64(+0.42%)
Dec 30, 2013 153.25 153.36 153.01 153.19 4,369,089 -0.07(-0.05%)
Dec 27, 2013 153.50 153.53 153.08 153.27 4,553,346 -0.03(-0.02%)
Dec 26, 2013 152.83 153.32 152.80 153.30 5,903,751 +0.74(+0.48%)
Dec 24, 2013 152.16 152.56 152.12 152.56 4,258,158 +0.44(+0.29%)
Dec 23, 2013 152.09 152.24 151.75 152.12 8,635,648 +0.84(+0.56%)
Dec 20, 2013 150.59 151.68 150.56 151.28 7,754,301 +0.80(+0.53%)
Dec 19, 2013 150.20 150.61 149.80 150.48 4,401,663 -0.09(-0.06%)
Dec 18, 2013 148.31 150.64 146.90 150.57 9,595,509 +2.56(+1.73%)
Dec 17, 2013 148.68 148.71 147.74 148.01 4,303,020 -0.50(-0.34%)
Dec 16, 2013 148.38 149.04 148.30 148.51 4,452,234 +0.88(+0.60%)
Dec 13, 2013 147.95 148.08 147.36 147.63 3,070,277 -0.06(-0.04%)
Dec 12, 2013 148.06 148.25 147.34 147.69 4,730,007 -0.45(-0.31%)
Dec 11, 2013 149.92 149.92 147.96 148.14 5,326,256 -1.74(-1.16%)
Dec 10, 2013 150.03 150.33 149.74 149.88 3,118,890 -0.46(-0.31%)
Dec 09, 2013 150.41 150.59 150.18 150.34 5,539,246 +0.33(+0.22%)
Dec 06, 2013 149.76 150.12 149.33 150.01 6,162,470 +1.65(+1.11%)
Dec 05, 2013 148.70 148.97 148.20 148.36 4,677,432 -0.56(-0.38%)
Dec 04, 2013 148.44 149.59 147.82 148.92 3,245,622 -0.17(-0.12%)
Dec 03, 2013 149.18 149.66 148.52 149.09 4,728,957 -0.57(-0.38%)
Dec 02, 2013 150.11 150.37 149.41 149.66 3,129,013 -0.32(-0.21%)
Nov 29, 2013 150.28 150.65 149.87 149.99 2,199,851 -0.15(-0.10%)
Nov 27, 2013 149.94 150.22 149.75 150.13 4,094,098 +0.37(+0.25%)
Nov 26, 2013 149.81 150.21 149.53 149.76 2,319,421 +0.02(+0.02%)
Nov 25, 2013 150.13 150.16 149.51 149.74 2,559,442 -0.15(-0.10%)
Nov 22, 2013 149.19 149.89 149.01 149.89 3,183,735 +0.78(+0.52%)
Nov 21, 2013 148.39 149.24 148.25 149.11 2,130,274 +1.15(+0.77%)
Nov 20, 2013 148.69 149.11 147.54 147.97 4,648,351 -0.47(-0.32%)
Nov 19, 2013 148.64 149.09 148.15 148.44 2,185,674 -0.36(-0.24%)
Nov 18, 2013 149.50 149.61 148.39 148.80 3,122,797 -0.50(-0.33%)
Nov 15, 2013 148.84 149.29 148.66 149.29 1,999,865 +0.64(+0.43%)
Nov 14, 2013 147.99 148.72 147.75 148.66 3,076,051 +0.88(+0.60%)
Nov 13, 2013 145.95 147.87 145.95 147.78 2,973,751 +1.14(+0.78%)
Nov 12, 2013 146.69 147.00 146.19 146.64 2,754,665 -0.33(-0.22%)
Nov 11, 2013 146.83 147.14 146.64 146.97 2,233,233 +0.00(+0.00%)
Nov 08, 2013 144.98 146.97 144.93 146.97 5,746,475 +1.97(+1.36%)
Nov 07, 2013 147.13 147.24 144.86 145.00 9,986,209 -1.86(-1.26%)
Nov 06, 2013 146.75 147.12 146.32 146.85 3,075,351 +0.70(+0.48%)
Nov 05, 2013 146.00 146.50 145.52 146.15 3,344,332 -0.41(-0.28%)
Nov 04, 2013 146.47 146.61 146.00 146.56 3,509,919 +0.49(+0.34%)
Nov 01, 2013 145.91 146.38 145.25 146.07 27,490,638 +0.43(+0.29%)
Oct 31, 2013 146.03 146.61 145.48 145.64 6,594,788 -0.56(-0.38%)
Oct 30, 2013 147.04 147.12 145.59 146.20 8,334,244 -0.72(-0.49%)
Oct 29, 2013 146.38 146.92 146.20 146.92 3,450,981 +0.87(+0.59%)
Oct 28, 2013 145.78 146.28 145.63 146.05 3,709,417 +0.16(+0.11%)
Oct 25, 2013 145.46 145.89 145.20 145.89 3,077,934 +0.65(+0.45%)
Oct 24, 2013 144.93 145.35 144.64 145.24 2,430,587 +0.48(+0.33%)
Oct 23, 2013 144.90 144.95 144.20 144.76 5,361,009 -0.56(-0.39%)
Oct 22, 2013 144.97 145.81 144.78 145.32 5,420,686 +0.78(+0.54%)
Oct 21, 2013 144.59 144.83 144.22 144.54 4,423,045 +0.02(+0.02%)
Oct 18, 2013 144.11 144.63 143.81 144.52 3,666,050 +0.97(+0.68%)
Oct 17, 2013 142.02 143.63 142.01 143.55 4,743,631 +0.91(+0.64%)
Oct 16, 2013 141.49 142.68 141.43 142.63 4,233,600 +2.03(+1.44%)
Oct 15, 2013 141.31 141.83 140.47 140.60 5,525,227 -1.15(-0.81%)
Oct 14, 2013 140.28 141.79 140.12 141.75 4,644,858 +0.63(+0.45%)
Oct 11, 2013 140.00 141.16 139.89 141.12 3,901,990 +0.87(+0.62%)
Oct 10, 2013 138.64 140.27 138.60 140.24 6,043,743 +3.01(+2.19%)
Oct 09, 2013 137.41 137.75 136.37 137.23 10,472,970 +0.06(+0.04%)
Oct 08, 2013 138.75 138.91 137.05 137.18 8,017,068 -1.58(-1.14%)
Oct 07, 2013 138.76 139.61 138.62 138.76 3,829,645 -1.20(-0.85%)
Oct 04, 2013 139.00 140.10 138.86 139.95 4,142,500 +1.02(+0.74%)
Oct 03, 2013 139.88 140.00 138.28 138.93 10,335,228 -1.20(-0.86%)
Oct 02, 2013 139.51 140.23 139.10 140.13 9,394,908 -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.