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 )

564.51 -1.69 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Jun 30, 2010 80.40 81.13 79.59 79.75 3,016 -0.65(-0.81%)
Jun 29, 2010 82.02 82.05 80.11 80.40 518 -3.06(-3.67%)
Jun 25, 2010 83.46 83.85 82.59 83.46 7,326,727 +0.33(+0.40%)
Jun 24, 2010 84.07 84.17 82.88 83.13 259 -1.34(-1.59%)
Jun 23, 2010 84.84 85.12 83.93 84.47 6,558,341 -0.30(-0.35%)
Jun 22, 2010 84.76 86.55 84.64 84.76 5,343,100 -1.39(-1.61%)
Jun 21, 2010 87.50 87.56 85.71 86.15 5,559,761 -0.26(-0.30%)
Jun 18, 2010 86.41 86.73 86.16 86.41 6,072,033 +0.08(+0.09%)
Jun 17, 2010 86.46 86.47 85.52 86.34 14,308 +0.15(+0.18%)
Jun 16, 2010 85.78 86.55 85.62 86.18 6,764,363 -0.01(-0.01%)
Jun 15, 2010 84.89 86.30 84.76 86.19 6,068 +1.87(+2.22%)
Jun 14, 2010 85.09 85.54 84.22 84.32 6,026,994 -0.08(-0.10%)
Jun 11, 2010 84.07 84.50 83.24 84.40 4,460,637 +0.34(+0.40%)
Jun 10, 2010 83.04 84.13 82.90 84.07 4,561 +2.48(+3.04%)
Jun 09, 2010 82.55 83.33 81.34 81.59 11,271,932 -0.41(-0.51%)
Jun 08, 2010 81.26 82.23 80.55 82.00 3,556 +0.77(+0.95%)
Jun 07, 2010 82.53 82.81 81.13 81.23 5,672,039 -0.99(-1.21%)
Jun 04, 2010 82.22 84.14 81.96 82.22 8,117,659 -2.99(-3.51%)
Jun 03, 2010 85.20 85.48 84.37 85.21 5,411,509 +0.29(+0.34%)
Jun 02, 2010 83.21 84.94 82.85 84.92 6,906 +2.16(+2.62%)
Jun 01, 2010 83.42 84.63 82.65 82.75 3,028 -1.43(-1.70%)
May 28, 2010 84.18 85.19 83.80 84.18 7,970,015 -1.09(-1.28%)
May 27, 2010 84.08 85.29 83.77 85.27 9,310,431 +2.81(+3.41%)
May 26, 2010 83.54 84.27 82.25 82.46 45,089 -0.54(-0.65%)
May 25, 2010 80.91 83.03 80.37 83.00 12,511 +0.07(+0.08%)
May 24, 2010 83.52 84.20 82.85 82.93 6,161,033 -1.02(-1.22%)
May 21, 2010 81.51 84.19 81.32 83.95 8,814,414 +1.13(+1.36%)
May 20, 2010 83.20 84.57 82.73 82.82 6,130 -3.23(-3.75%)
May 19, 2010 86.06 86.81 84.97 86.05 6,409,855 -0.51(-0.59%)
May 18, 2010 88.42 88.69 86.24 86.56 9,389 -1.14(-1.30%)
May 17, 2010 87.90 88.15 86.04 87.70 6,040,489 +0.01(+0.01%)
May 14, 2010 87.70 88.78 86.89 87.70 8,044,345 -1.60(-1.80%)
May 13, 2010 90.22 90.59 89.21 89.30 5,133,450 -1.07(-1.19%)
May 12, 2010 89.51 90.53 89.37 90.37 7,594,355 +1.24(+1.39%)
May 11, 2010 89.88 90.34 88.99 89.14 2,997 -0.27(-0.30%)
May 10, 2010 88.81 89.49 88.45 89.41 9,376,844 +3.88(+4.53%)
May 07, 2010 86.72 87.57 84.37 85.53 15,823,656 -1.47(-1.68%)
May 06, 2010 87.05 90.16 67.85 87.00 3,758 -2.48(-2.77%)
May 05, 2010 89.96 90.68 89.47 89.48 7,221,139 -1.04(-1.15%)
May 04, 2010 91.64 91.64 90.02 90.52 6,073,219 -2.15(-2.32%)
May 03, 2010 91.89 92.91 91.77 92.67 3,080,412 +1.17(+1.27%)
Apr 30, 2010 93.05 93.15 91.44 91.50 5,985,826 -1.53(-1.64%)
Apr 29, 2010 92.48 93.24 92.45 93.03 3,684,783 +1.13(+1.23%)
Apr 28, 2010 91.65 92.12 91.06 91.90 6,990,161 +0.68(+0.75%)
Apr 27, 2010 92.88 93.36 91.04 91.22 130 -2.19(-2.34%)
Apr 26, 2010 93.82 94.00 93.34 93.40 4,524,428 -0.32(-0.34%)
Apr 23, 2010 93.12 93.81 92.87 93.73 4,059,244 +0.59(+0.63%)
Apr 22, 2010 92.27 93.28 91.72 93.14 4,283,568 +0.24(+0.26%)
Apr 21, 2010 93.11 93.32 92.39 92.90 2,653,328 -0.17(-0.18%)
Apr 20, 2010 92.82 93.14 92.51 93.07 8,600 +0.84(+0.91%)
Apr 19, 2010 91.62 92.33 91.22 92.23 4,685,689 +0.31(+0.33%)
Apr 16, 2010 93.06 93.20 91.43 91.92 9,892,240 -1.45(-1.55%)
Apr 15, 2010 93.13 93.55 93.11 93.37 4,150,232 +0.10(+0.11%)
Apr 14, 2010 92.60 93.30 92.45 93.27 2,738,386 +1.01(+1.09%)
Apr 13, 2010 92.08 92.40 91.61 92.27 2,582,439 +0.08(+0.09%)
Apr 12, 2010 92.16 92.40 92.05 92.18 2,471,947 +0.18(+0.19%)
Apr 09, 2010 91.63 92.07 91.46 92.01 3,035,186 +0.60(+0.65%)
Apr 08, 2010 90.82 91.59 90.53 91.41 4,442,719 +0.28(+0.30%)
Apr 07, 2010 91.46 91.67 90.70 91.13 4,894,435 -0.48(-0.53%)
Apr 06, 2010 91.19 91.81 91.07 91.62 3,151,957 +0.18(+0.19%)
Apr 05, 2010 91.03 91.49 90.78 91.44 2,296,297 +0.73(+0.80%)
Apr 01, 2010 90.70 90.71 90.71 90.71 6,789,549 +0.67(+0.74%)
Mar 31, 2010 90.02 90.47 89.78 90.04 6,225,426 -0.33(-0.37%)
Mar 30, 2010 90.44 90.70 90.00 90.37 4,656,596 +0.05(+0.05%)
Mar 29, 2010 90.21 90.49 90.06 90.33 3,485,840 +0.50(+0.56%)
Mar 26, 2010 89.99 90.40 89.41 89.83 5,075,519 +0.04(+0.04%)
Mar 25, 2010 90.60 90.93 89.71 89.79 4,313,480 -0.16(-0.18%)
Mar 24, 2010 90.06 90.34 89.77 89.95 10,072,213 -0.44(-0.49%)
Mar 23, 2010 89.90 90.47 89.59 90.40 3,416,504 +0.65(+0.72%)
Mar 22, 2010 88.78 89.92 88.73 89.75 4,553,825 +0.48(+0.54%)
Mar 19, 2010 90.04 90.05 88.94 89.27 5,057,164 -0.47(-0.52%)
Mar 18, 2010 89.77 89.91 89.39 89.73 8,831,523 -0.04(-0.04%)
Mar 17, 2010 89.50 90.07 89.48 89.77 3,354,475 +0.50(+0.56%)
Mar 16, 2010 88.78 89.33 88.56 89.27 5,058,008 +0.72(+0.81%)
Mar 15, 2010 88.04 88.61 88.00 88.55 3,335,684 +0.05(+0.06%)
Mar 12, 2010 88.88 88.92 88.30 88.49 3,381,316 -0.01(-0.01%)
Mar 11, 2010 87.96 88.52 87.67 88.50 2,416,565 +0.40(+0.45%)
Mar 10, 2010 87.79 88.37 87.72 88.10 4,993,138 +0.39(+0.44%)
Mar 09, 2010 87.34 88.15 87.29 87.71 3,711,373 +0.10(+0.11%)
Mar 08, 2010 87.62 87.80 87.47 87.62 3,037,526 +0.03(+0.03%)
Mar 05, 2010 86.95 87.66 86.71 87.58 3,851,157 +1.25(+1.44%)
Mar 04, 2010 86.19 86.48 85.88 86.34 3,214,020 +0.24(+0.28%)
Mar 03, 2010 86.26 86.60 85.89 86.10 4,566,932 +0.13(+0.15%)
Mar 02, 2010 86.16 86.42 85.86 85.97 6,450,211 +0.22(+0.26%)
Mar 01, 2010 85.28 85.87 85.25 85.75 2,913,102 +0.89(+1.05%)
Feb 26, 2010 84.90 85.18 84.42 84.86 4,587,147 +0.00(+0.00%)
Feb 25, 2010 83.73 84.89 83.52 84.86 7,085,338 -0.10(-0.12%)
Feb 24, 2010 84.44 85.09 84.22 84.96 4,935,475 +0.81(+0.96%)
Feb 23, 2010 84.98 85.25 83.96 84.15 5,412,972 -1.07(-1.26%)
Feb 22, 2010 85.50 85.60 84.97 85.22 3,982,904 +0.01(+0.01%)
Feb 19, 2010 84.79 85.54 84.61 85.22 6,639,429 +0.18(+0.21%)
Feb 18, 2010 84.38 85.20 84.36 85.04 5,440,030 +0.53(+0.63%)
Feb 17, 2010 84.52 84.64 84.13 84.51 4,879,924 +0.37(+0.45%)
Feb 16, 2010 83.48 84.21 83.13 84.13 3,924,275 +1.31(+1.58%)
Feb 12, 2010 81.99 82.82 82.82 82.82 7,724,853 -0.03(-0.04%)
Feb 11, 2010 81.94 82.98 81.46 82.85 4,075,556 +0.84(+1.02%)
Feb 10, 2010 82.04 82.49 81.35 82.01 3,713,126 -0.19(-0.23%)
Feb 09, 2010 82.14 82.89 81.46 82.21 6,513,533 +1.05(+1.30%)
Feb 08, 2010 81.82 82.26 81.09 81.15 4,272,739 -0.63(-0.78%)
Feb 05, 2010 81.69 81.93 80.16 81.78 9,659,607 +0.18(+0.22%)
Feb 04, 2010 83.53 83.57 81.59 81.61 7,328,161 -2.64(-3.14%)
Feb 03, 2010 84.24 84.65 83.96 84.25 6,607,603 -0.36(-0.42%)
Feb 02, 2010 83.76 84.78 83.47 84.61 4,172,538 +1.33(+1.60%)
Feb 01, 2010 82.95 83.60 82.85 83.28 4,458,469 +1.02(+1.24%)
Jan 29, 2010 83.58 84.14 82.19 82.27 7,431,687 -0.93(-1.12%)
Jan 28, 2010 84.47 84.50 82.72 83.20 7,112,276 -1.01(-1.20%)
Jan 27, 2010 83.69 84.38 83.05 84.21 7,093,148 +0.43(+0.51%)
Jan 26, 2010 83.82 84.67 83.59 83.78 5,877,552 -0.40(-0.47%)
Jan 25, 2010 84.49 84.64 83.89 84.18 4,468,553 +0.42(+0.50%)
Jan 22, 2010 85.26 85.57 83.64 83.76 9,796,437 -1.85(-2.16%)
Jan 21, 2010 87.33 87.58 85.51 85.61 11,798,794 -1.71(-1.96%)
Jan 20, 2010 87.59 87.62 86.61 87.32 9,299,283 -0.87(-0.99%)
Jan 19, 2010 87.11 88.25 87.07 88.19 4,488,936 +1.08(+1.24%)
Jan 15, 2010 87.87 87.11 87.11 87.11 6,841,365 -0.99(-1.13%)
Jan 14, 2010 87.81 88.24 87.39 88.10 3,412,970 +0.26(+0.30%)
Jan 13, 2010 87.36 88.10 86.90 87.84 6,566,504 +0.69(+0.79%)
Jan 12, 2010 87.36 87.55 86.79 87.16 4,519,977 -0.81(-0.92%)
Jan 11, 2010 88.18 88.25 87.56 87.97 4,057,449 +0.12(+0.14%)
Jan 08, 2010 87.29 87.85 87.12 87.84 3,778,849 +0.30(+0.34%)
Jan 07, 2010 87.01 87.62 86.77 87.55 3,896,601 +0.38(+0.44%)
Jan 06, 2010 87.03 87.37 86.95 87.16 5,120,573 +0.07(+0.08%)
Jan 05, 2010 86.82 87.13 86.54 87.10 3,643,477 +0.25(+0.29%)
Jan 04, 2010 86.17 86.91 86.13 86.84 4,677,386 +1.41(+1.65%)
Dec 31, 2009 86.42 85.44 85.44 85.44 3,927,205 -0.83(-0.96%)
Dec 30, 2009 86.05 86.35 85.99 86.26 3,273,384 -0.07(-0.08%)
Dec 29, 2009 86.68 86.68 86.29 86.33 2,312,263 -0.11(-0.13%)
Dec 28, 2009 86.56 86.61 86.10 86.45 2,822,713 +0.15(+0.18%)
Dec 24, 2009 86.04 86.33 86.00 86.29 923,541 +0.46(+0.53%)
Dec 23, 2009 85.91 85.94 85.49 85.84 7,582,608 +0.21(+0.25%)
Dec 22, 2009 85.52 85.89 85.42 85.62 2,900,530 +0.16(+0.19%)
Dec 21, 2009 84.90 85.62 84.89 85.46 3,519,873 +0.96(+1.13%)
Dec 18, 2009 84.48 84.56 83.78 84.51 5,684,028 +0.53(+0.63%)
Dec 17, 2009 84.43 84.57 83.94 83.97 9,536,688 -1.04(-1.22%)
Dec 16, 2009 85.27 85.50 84.86 85.02 3,743,615 +0.12(+0.14%)
Dec 15, 2009 85.02 85.35 84.65 84.89 3,337,892 -0.41(-0.48%)
Dec 14, 2009 85.28 85.40 85.14 85.30 4,211,346 +0.58(+0.68%)
Dec 11, 2009 84.73 84.92 84.35 84.73 5,603,779 +0.36(+0.42%)
Dec 10, 2009 84.42 84.73 84.24 84.37 5,646,217 +0.49(+0.59%)
Dec 09, 2009 83.56 84.01 83.13 83.88 7,095,695 +0.25(+0.30%)
Dec 08, 2009 83.94 84.07 83.19 83.62 3,705,406 -0.89(-1.05%)
Dec 07, 2009 84.59 85.62 84.26 84.51 3,064,465 -0.13(-0.15%)
Dec 04, 2009 85.30 85.68 83.91 84.64 7,247,249 +0.46(+0.54%)
Dec 03, 2009 85.05 85.55 84.10 84.19 4,284,963 -0.71(-0.84%)
Dec 02, 2009 84.87 85.42 84.59 84.90 3,745,811 +0.09(+0.11%)
Dec 01, 2009 84.57 85.14 84.45 84.81 4,834,187 +0.97(+1.16%)
Nov 30, 2009 83.50 83.99 83.13 83.84 5,795,909 +0.25(+0.30%)
Nov 27, 2009 82.64 84.12 82.56 83.59 4,029,496 -1.32(-1.56%)
Nov 25, 2009 84.76 85.02 84.52 84.91 3,797,118 +0.32(+0.38%)
Nov 24, 2009 84.67 84.75 83.96 84.59 5,259,698 +0.04(+0.04%)
Nov 23, 2009 84.44 85.22 84.35 84.55 4,131,451 +1.03(+1.23%)
Nov 20, 2009 83.31 83.69 83.12 83.53 4,643,698 -0.18(-0.22%)
Nov 19, 2009 84.28 84.29 83.23 83.71 5,440,534 -1.13(-1.33%)
Nov 18, 2009 84.86 84.98 84.32 84.84 4,636,937 -0.02(-0.03%)
Nov 17, 2009 84.59 84.93 84.27 84.86 3,967,469 +0.08(+0.09%)
Nov 16, 2009 84.18 85.17 84.13 84.79 5,613,925 +1.16(+1.39%)
Nov 13, 2009 83.33 83.94 82.94 83.62 5,508,271 +0.49(+0.59%)
Nov 12, 2009 83.88 84.32 82.93 83.13 6,346,728 -0.84(-1.00%)
Nov 11, 2009 84.13 84.50 83.59 83.97 6,835,461 +0.45(+0.54%)
Nov 10, 2009 83.35 83.82 83.10 83.53 4,297,936 -0.02(-0.03%)
Nov 09, 2009 82.36 83.58 82.26 83.55 3,557,658 +1.83(+2.24%)
Nov 06, 2009 81.02 81.89 80.87 81.72 4,618,393 +0.82(+1.01%)
Nov 05, 2009 80.57 81.48 80.41 80.90 4,029,224 +1.01(+1.27%)
Nov 04, 2009 80.45 81.07 79.79 79.88 7,793,440 +0.10(+0.12%)
Nov 03, 2009 79.09 79.90 78.97 79.79 7,040,910 +0.26(+0.33%)
Nov 02, 2009 79.35 80.37 78.61 79.53 7,251,542 +0.50(+0.63%)
Oct 30, 2009 81.09 81.31 78.87 79.03 9,024,523 -2.27(-2.80%)
Oct 29, 2009 80.21 81.47 79.62 81.30 5,996,155 +1.67(+2.10%)
Oct 28, 2009 80.93 81.18 79.57 79.63 7,047,648 -1.53(-1.88%)
Oct 27, 2009 81.63 81.89 80.80 81.15 7,723,471 -0.32(-0.39%)
Oct 26, 2009 82.52 83.35 81.31 81.47 7,236,548 -0.97(-1.17%)
Oct 23, 2009 82.66 82.76 82.09 82.44 6,351,861 -0.90(-1.08%)
Oct 22, 2009 82.51 83.62 81.98 83.34 6,466,654 +0.82(+0.99%)
Oct 21, 2009 83.15 84.11 82.48 82.51 4,922,313 -0.81(-0.98%)
Oct 20, 2009 82.93 83.36 82.88 83.33 4,094,294 -0.41(-0.49%)
Oct 19, 2009 83.20 83.97 82.93 83.74 2,758,786 +0.70(+0.84%)
Oct 16, 2009 82.91 83.32 82.53 83.04 2,950,108 -0.62(-0.75%)
Oct 15, 2009 82.98 83.66 82.91 83.66 3,847,592 +0.28(+0.34%)
Oct 14, 2009 82.92 83.43 82.56 83.38 4,015,672 +1.42(+1.73%)
Oct 13, 2009 81.91 82.10 81.43 81.96 7,907,901 -0.15(-0.19%)
Oct 12, 2009 82.36 82.42 81.81 82.11 1,902,477 +0.36(+0.45%)
Oct 09, 2009 81.28 81.78 81.11 81.75 2,432,819 +0.48(+0.59%)
Oct 08, 2009 81.25 81.72 80.96 81.27 2,690,195 +0.62(+0.76%)
Oct 07, 2009 80.29 80.76 80.14 80.65 3,789,069 +0.24(+0.29%)
Oct 06, 2009 79.90 80.93 79.85 80.42 3,635,078 +1.10(+1.39%)
Oct 05, 2009 78.45 79.54 78.25 79.31 2,945,794 +1.14(+1.46%)
Oct 02, 2009 77.82 78.61 77.78 78.17 3,940,054 -0.36(-0.45%)
Oct 01, 2009 80.32 81.03 78.50 78.53 6,396,809 -2.10(-2.60%)
Sep 30, 2009 81.10 81.17 79.79 80.63 4,340,112 -0.18(-0.23%)
Sep 29, 2009 81.22 81.60 80.67 80.81 4,244,833 -0.23(-0.28%)
Sep 28, 2009 79.98 81.24 79.94 81.04 4,097,115 +1.34(+1.68%)
Sep 25, 2009 79.89 80.28 79.38 79.70 5,368,953 -0.35(-0.44%)
Sep 24, 2009 81.12 81.31 79.74 80.05 6,204,580 -0.94(-1.16%)
Sep 23, 2009 81.86 82.37 80.84 80.99 4,869,531 -0.65(-0.80%)
Sep 22, 2009 81.67 81.87 81.30 81.64 2,730,804 +0.49(+0.61%)
Sep 21, 2009 80.78 81.37 80.59 81.15 9,783,123 -0.23(-0.29%)
Sep 18, 2009 81.70 81.72 81.12 81.39 4,723,159 +0.05(+0.07%)
Sep 17, 2009 81.33 82.01 80.90 81.33 4,478,216 +0.85(+1.06%)
Sep 16, 2009 80.53 81.46 80.25 80.48 3,303,549 +0.28(+0.35%)
Sep 15, 2009 80.02 80.53 79.51 80.21 4,467,315 +0.25(+0.31%)
Sep 14, 2009 78.82 80.03 78.82 79.96 8,949,162 +0.43(+0.54%)
Sep 11, 2009 79.69 79.91 79.15 79.53 2,033,600 +0.04(+0.05%)
Sep 10, 2009 78.74 79.57 78.34 79.49 3,279,090 +0.78(+0.99%)
Sep 09, 2009 78.24 78.98 78.02 78.71 2,249,443 +0.60(+0.76%)
Sep 08, 2009 78.16 78.20 77.71 78.11 1,992,121 +0.69(+0.89%)
Sep 04, 2009 76.55 77.48 76.30 77.42 2,965,491 +1.09(+1.43%)
Sep 03, 2009 76.17 76.46 75.59 76.33 2,006,814 +0.61(+0.81%)
Sep 02, 2009 75.70 76.21 75.56 75.72 3,376,306 -0.30(-0.39%)
Sep 01, 2009 77.37 78.41 75.87 76.02 4,629,111 -1.74(-2.24%)
Aug 31, 2009 77.66 77.82 77.26 77.76 3,569,152 -0.70(-0.90%)
Aug 28, 2009 79.10 79.17 77.91 78.46 3,289,760 -0.04(-0.05%)
Aug 27, 2009 78.19 78.70 77.36 78.50 2,377,827 +0.24(+0.31%)
Aug 26, 2009 78.03 78.63 77.77 78.26 3,500,400 -0.03(-0.04%)
Aug 25, 2009 78.46 79.03 78.11 78.29 3,930,500 +0.17(+0.22%)
Aug 24, 2009 78.45 78.88 77.86 78.11 2,607,709 -0.01(-0.01%)
Aug 21, 2009 77.28 78.26 77.12 78.12 2,565,767 +1.49(+1.94%)
Aug 20, 2009 75.93 76.80 75.80 76.63 2,930,826 +0.76(+1.01%)
Aug 19, 2009 74.63 76.11 74.57 75.87 9,534,273 +0.59(+0.78%)
Aug 18, 2009 74.79 75.46 74.63 75.28 7,403,516 +0.61(+0.82%)
Aug 17, 2009 75.00 75.07 74.45 74.66 3,940,092 -1.77(-2.32%)
Aug 14, 2009 77.07 77.09 75.65 76.43 5,119,783 -0.63(-0.81%)
Aug 13, 2009 76.83 77.10 76.08 77.06 6,818,183 +0.57(+0.75%)
Aug 12, 2009 75.53 77.06 75.53 76.49 3,425,215 +0.85(+1.12%)
Aug 11, 2009 76.30 76.34 75.47 75.64 7,064,624 -1.01(-1.32%)
Aug 10, 2009 76.44 76.80 76.10 76.65 3,649,504 -0.11(-0.15%)
Aug 07, 2009 76.61 77.42 76.18 76.77 3,409,262 +0.95(+1.26%)
Aug 06, 2009 76.53 76.64 75.45 75.81 3,699,395 -0.35(-0.46%)
Aug 05, 2009 76.48 76.52 75.57 76.16 4,016,588 -0.22(-0.29%)
Aug 04, 2009 75.87 76.52 75.72 76.38 4,296,103 +0.23(+0.31%)
Aug 03, 2009 75.75 76.28 75.37 76.15 4,395,414 +1.13(+1.51%)
Jul 31, 2009 74.89 75.46 74.66 75.01 4,535,833 +0.09(+0.12%)
Jul 30, 2009 75.00 75.74 74.81 74.92 4,309,994 +0.85(+1.14%)
Jul 29, 2009 73.93 74.31 73.59 74.07 4,862,029 -0.36(-0.49%)
Jul 28, 2009 74.11 74.64 73.66 74.44 3,968,972 +0.08(+0.10%)
Jul 27, 2009 74.30 74.68 73.87 74.36 7,440,561 -0.06(-0.08%)
Jul 24, 2009 73.69 74.46 73.37 74.42 11,614,510 +0.33(+0.44%)
Jul 23, 2009 72.56 74.42 72.50 74.10 3,855,289 +1.60(+2.21%)
Jul 22, 2009 72.11 72.93 72.01 72.49 4,703,776 +0.04(+0.05%)
Jul 21, 2009 72.73 72.77 71.65 72.45 4,786,232 +0.35(+0.48%)
Jul 20, 2009 71.84 72.30 71.47 72.11 5,089,882 +0.64(+0.90%)
Jul 17, 2009 71.34 71.56 70.99 71.46 3,608,946 +0.03(+0.04%)
Jul 16, 2009 70.57 71.71 70.43 71.43 3,200,504 +0.64(+0.90%)
Jul 15, 2009 69.68 70.95 69.58 70.80 4,349,989 +2.00(+2.90%)
Jul 14, 2009 68.54 68.82 68.09 68.80 9,092,360 +0.43(+0.63%)
Jul 13, 2009 67.13 68.41 67.09 68.37 4,224,002 +1.62(+2.42%)
Jul 10, 2009 66.55 67.13 66.28 66.75 6,247,007 -0.20(-0.29%)
Jul 09, 2009 67.18 67.45 66.71 66.95 6,387,335 +0.17(+0.25%)
Jul 08, 2009 67.17 67.38 66.03 66.78 9,011,372 -0.03(-0.05%)
Jul 07, 2009 68.04 68.22 66.79 66.81 6,137,620 -1.34(-1.96%)
Jul 06, 2009 67.49 68.23 67.29 68.15 7,420,191 +0.02(+0.03%)
Jul 02, 2009 69.16 69.17 68.11 68.13 5,113,978 -1.94(-2.76%)
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.