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, 2013 138.78 139.69 138.53 139.22 8,684,498 -0.78(-0.56%)
Sep 27, 2013 139.92 140.17 139.62 140.00 3,325,891 -0.60(-0.43%)
Sep 26, 2013 140.33 141.03 140.11 140.60 4,296,008 +0.44(+0.31%)
Sep 25, 2013 140.60 140.82 139.99 140.17 10,221,934 -0.40(-0.29%)
Sep 24, 2013 140.80 141.33 140.24 140.57 5,032,239 -0.31(-0.22%)
Sep 23, 2013 141.31 141.41 140.40 140.88 6,322,835 -0.59(-0.42%)
Sep 20, 2013 142.81 142.82 141.39 141.47 4,499,201 -1.07(-0.75%)
Sep 19, 2013 143.12 143.18 142.34 142.55 4,628,712 -0.19(-0.13%)
Sep 18, 2013 141.04 143.11 140.68 142.74 6,341,682 +1.66(+1.17%)
Sep 17, 2013 140.59 141.11 140.59 141.08 5,073,514 +0.57(+0.40%)
Sep 16, 2013 141.16 141.18 140.23 140.51 4,430,336 +0.92(+0.66%)
Sep 13, 2013 139.49 139.74 139.16 139.59 5,132,861 +0.20(+0.14%)
Sep 12, 2013 139.65 139.82 139.15 139.40 7,084,937 -0.29(-0.21%)
Sep 11, 2013 139.07 139.70 138.82 139.68 4,058,267 +0.47(+0.34%)
Sep 10, 2013 139.05 139.28 138.76 139.22 3,959,250 +0.96(+0.69%)
Sep 09, 2013 137.27 138.31 137.25 138.26 3,718,441 +1.36(+0.99%)
Sep 06, 2013 137.31 137.68 135.63 136.89 4,636,880 +0.11(+0.08%)
Sep 05, 2013 136.76 137.20 136.66 136.79 4,038,005 +0.14(+0.10%)
Sep 04, 2013 135.58 136.89 135.34 136.65 4,272,125 +1.12(+0.83%)
Sep 03, 2013 136.23 136.53 134.98 135.53 3,614,867 +0.67(+0.50%)
Aug 30, 2013 135.66 135.66 134.54 134.85 4,869,058 -0.53(-0.39%)
Aug 29, 2013 134.83 136.07 134.74 135.38 4,511,308 +0.24(+0.18%)
Aug 28, 2013 134.62 135.62 134.44 135.14 6,854,668 +0.46(+0.34%)
Aug 27, 2013 135.53 136.03 134.57 134.68 6,365,198 -2.21(-1.61%)
Aug 26, 2013 137.55 137.96 136.82 136.89 2,554,714 -0.54(-0.39%)
Aug 23, 2013 137.32 137.57 136.70 137.43 4,030,548 +0.52(+0.38%)
Aug 22, 2013 135.96 138.29 135.96 136.91 6,080,046 +1.23(+0.91%)
Aug 21, 2013 136.15 136.89 135.39 135.68 6,807,389 -0.84(-0.62%)
Aug 20, 2013 136.08 137.03 135.94 136.53 7,095,551 +0.65(+0.48%)
Aug 19, 2013 136.60 137.04 135.87 135.88 4,431,845 -0.88(-0.64%)
Aug 16, 2013 136.93 137.40 136.52 136.75 5,082,956 -0.42(-0.30%)
Aug 15, 2013 138.02 138.02 136.95 137.17 4,158,822 -2.00(-1.44%)
Aug 14, 2013 139.77 140.00 139.11 139.18 3,472,925 -0.75(-0.53%)
Aug 13, 2013 139.68 140.10 138.87 139.92 2,494,633 +0.50(+0.36%)
Aug 12, 2013 138.91 139.62 138.85 139.42 2,703,626 -0.21(-0.15%)
Aug 09, 2013 139.84 140.26 139.14 139.63 3,493,704 -0.39(-0.28%)
Aug 08, 2013 140.19 140.32 139.31 140.02 3,669,173 +0.48(+0.35%)
Aug 07, 2013 139.54 139.70 138.99 139.54 3,967,985 -0.55(-0.39%)
Aug 06, 2013 140.51 140.61 139.67 140.09 3,018,215 -0.75(-0.53%)
Aug 05, 2013 140.67 140.98 140.48 140.83 2,153,874 -0.14(-0.10%)
Aug 02, 2013 140.42 140.99 140.24 140.97 4,311,570 +0.25(+0.18%)
Aug 01, 2013 140.17 140.86 140.11 140.72 4,435,244 +1.64(+1.18%)
Jul 31, 2013 139.33 140.06 138.95 139.08 6,683,951 +0.05(+0.04%)
Jul 30, 2013 139.46 139.59 138.70 139.03 4,252,366 -0.03(-0.02%)
Jul 29, 2013 139.12 139.41 138.63 139.05 4,265,083 -0.41(-0.29%)
Jul 26, 2013 138.72 139.50 138.14 139.46 5,552,985 +0.19(+0.14%)
Jul 25, 2013 138.73 139.42 138.49 139.27 7,163,808 +0.26(+0.19%)
Jul 24, 2013 140.03 140.07 138.70 139.01 5,771,951 -0.49(-0.35%)
Jul 23, 2013 140.06 140.07 139.41 139.50 6,786,391 -0.29(-0.21%)
Jul 22, 2013 139.55 139.99 139.39 139.79 4,033,199 +0.22(+0.16%)
Jul 19, 2013 138.98 139.57 138.79 139.57 5,088,394 +0.32(+0.23%)
Jul 18, 2013 138.78 139.59 138.71 139.25 5,424,669 +0.80(+0.57%)
Jul 17, 2013 138.68 138.87 138.35 138.45 3,355,590 +0.29(+0.21%)
Jul 16, 2013 138.76 138.84 137.79 138.17 6,246,287 -0.58(-0.42%)
Jul 15, 2013 138.50 138.86 138.28 138.75 4,052,447 +0.61(+0.45%)
Jul 12, 2013 138.05 138.42 137.83 138.13 4,211,527 -0.05(-0.04%)
Jul 11, 2013 137.79 138.21 137.34 138.18 5,081,489 +1.97(+1.44%)
Jul 10, 2013 136.03 136.68 135.75 136.21 7,565,144 +0.06(+0.04%)
Jul 09, 2013 136.03 136.34 135.61 136.16 5,497,746 +0.97(+0.72%)
Jul 08, 2013 135.12 135.56 134.88 135.19 5,673,162 +0.74(+0.55%)
Jul 05, 2013 133.97 134.47 133.00 134.45 6,024,600 +1.47(+1.10%)
Jul 03, 2013 132.31 133.37 132.12 132.98 3,918,487 +0.14(+0.11%)
Jul 02, 2013 132.83 133.81 132.32 132.84 7,937,293 -0.21(-0.16%)
Jul 01, 2013 132.98 133.97 132.78 133.06 24,433,944 +1.09(+0.83%)
Jun 28, 2013 132.46 133.09 131.82 131.97 8,609,837 -0.84(-0.64%)
Jun 27, 2013 132.85 133.43 132.72 132.81 6,363,820 +0.77(+0.58%)
Jun 26, 2013 131.83 132.33 131.32 132.04 10,909,007 +1.29(+0.98%)
Jun 25, 2013 130.69 131.23 129.81 130.75 7,189,750 +1.28(+0.99%)
Jun 24, 2013 129.78 130.63 128.42 129.47 8,665,194 -1.68(-1.28%)
Jun 21, 2013 131.61 131.74 129.86 131.15 8,841,331 +0.40(+0.31%)
Jun 20, 2013 132.78 132.96 130.39 130.75 9,285,035 -3.41(-2.54%)
Jun 19, 2013 135.83 136.22 134.02 134.16 5,762,166 -1.78(-1.31%)
Jun 18, 2013 134.96 136.16 134.96 135.94 3,577,773 +0.99(+0.73%)
Jun 17, 2013 134.78 135.53 134.16 134.96 6,131,177 +1.09(+0.82%)
Jun 14, 2013 134.54 135.07 133.62 133.86 5,866,731 -0.86(-0.64%)
Jun 13, 2013 132.58 134.93 132.31 134.72 4,292,987 +2.02(+1.52%)
Jun 12, 2013 134.72 134.83 132.55 132.70 5,621,714 -1.12(-0.84%)
Jun 11, 2013 133.93 134.97 133.50 133.82 6,031,204 -1.33(-0.98%)
Jun 10, 2013 135.59 135.66 134.82 135.15 3,772,725 -0.02(-0.01%)
Jun 07, 2013 134.41 135.30 133.84 135.17 6,624,088 +1.71(+1.28%)
Jun 06, 2013 132.24 133.47 131.45 133.45 5,327,674 +1.21(+0.91%)
Jun 05, 2013 133.76 134.03 132.16 132.25 6,459,976 -1.94(-1.45%)
Jun 04, 2013 134.90 135.42 133.49 134.19 7,448,726 -0.61(-0.45%)
Jun 03, 2013 134.38 134.88 133.41 134.80 8,133,701 +0.71(+0.53%)
May 31, 2013 135.63 136.40 133.91 134.09 5,354,879 -1.96(-1.44%)
May 30, 2013 135.66 136.65 135.53 136.05 4,404,666 +0.54(+0.40%)
May 29, 2013 135.70 135.99 134.80 135.51 5,387,952 -0.92(-0.68%)
May 28, 2013 137.06 137.62 136.02 136.43 9,979,895 +0.83(+0.61%)
May 24, 2013 134.91 135.62 134.51 135.60 5,097,253 -0.12(-0.09%)
May 23, 2013 134.66 136.09 134.48 135.72 10,824,541 -0.40(-0.29%)
May 22, 2013 137.27 138.69 135.50 136.12 12,840,573 -1.03(-0.75%)
May 21, 2013 137.06 137.64 136.57 137.15 5,667,698 +0.17(+0.13%)
May 20, 2013 136.82 137.46 136.67 136.98 5,586,764 +0.03(+0.02%)
May 17, 2013 136.13 137.01 135.94 136.95 6,771,840 +1.33(+0.98%)
May 16, 2013 135.98 136.46 135.42 135.62 6,912,259 -0.65(-0.48%)
May 15, 2013 135.32 136.52 135.27 136.27 3,818,222 +2.12(+1.58%)
May 13, 2013 133.86 134.35 133.57 134.15 2,546,169 +0.11(+0.09%)
May 10, 2013 133.71 134.10 133.30 134.03 4,186,807 +0.42(+0.31%)
May 09, 2013 133.92 134.27 133.27 133.62 4,247,984 -0.36(-0.27%)
May 08, 2013 133.23 134.01 133.16 133.98 3,806,511 +0.63(+0.47%)
May 07, 2013 132.99 133.41 132.61 133.35 7,205,047 +0.68(+0.51%)
May 06, 2013 132.47 132.88 132.40 132.67 3,129,685 +0.35(+0.27%)
May 03, 2013 132.16 132.70 131.02 132.32 3,055,000 +1.30(+0.99%)
May 02, 2013 130.15 131.13 130.04 131.02 3,286,191 +1.18(+0.91%)
May 01, 2013 130.69 130.75 129.68 129.85 5,759,317 -1.10(-0.84%)
Apr 30, 2013 130.65 131.00 130.09 130.95 4,270,203 +0.29(+0.22%)
Apr 29, 2013 130.12 130.94 129.94 130.66 2,914,006 +0.90(+0.69%)
Apr 26, 2013 129.85 130.06 129.69 129.76 3,035,190 -0.28(-0.21%)
Apr 25, 2013 129.84 130.62 129.68 130.04 2,875,560 +0.61(+0.47%)
Apr 24, 2013 129.46 129.82 129.22 129.43 4,401,680 -0.01(-0.01%)
Apr 23, 2013 128.73 129.53 128.09 129.44 5,991,915 +1.31(+1.02%)
Apr 22, 2013 127.77 128.38 126.92 128.13 3,202,435 +0.68(+0.53%)
Apr 19, 2013 126.69 127.57 126.41 127.45 2,527,651 +1.02(+0.81%)
Apr 18, 2013 127.41 127.45 125.94 126.44 4,874,882 -0.73(-0.58%)
Apr 17, 2013 128.19 128.21 126.54 127.17 5,103,090 -1.94(-1.50%)
Apr 16, 2013 128.20 129.16 127.87 129.11 5,712,517 +1.86(+1.46%)
Apr 15, 2013 129.59 129.69 127.21 127.25 6,435,076 -2.98(-2.29%)
Apr 12, 2013 130.14 130.43 129.53 130.24 3,248,950 -0.34(-0.26%)
Apr 11, 2013 130.17 130.99 130.03 130.58 4,626,057 +0.42(+0.33%)
Apr 10, 2013 128.90 130.28 128.87 130.16 5,055,736 +1.61(+1.25%)
Apr 09, 2013 128.34 129.02 127.92 128.55 5,638,915 +0.47(+0.37%)
Apr 08, 2013 127.21 128.13 126.92 128.07 3,151,478 +0.78(+0.62%)
Apr 05, 2013 126.25 127.41 126.12 127.29 6,422,910 -0.55(-0.43%)
Apr 04, 2013 127.47 128.07 127.21 127.84 5,371,393 +0.49(+0.38%)
Apr 03, 2013 128.70 128.79 126.97 127.35 4,800,845 -1.26(-0.98%)
Apr 02, 2013 128.46 128.93 128.25 128.61 4,070,535 +0.60(+0.47%)
Apr 01, 2013 128.44 128.70 127.67 128.00 2,836,945 -0.42(-0.33%)
Mar 28, 2013 128.02 128.64 127.82 128.43 4,121,607 +0.38(+0.29%)
Mar 27, 2013 127.33 128.14 127.11 128.05 5,022,544 -0.09(-0.07%)
Mar 26, 2013 127.67 128.14 127.47 128.14 4,116,876 +0.97(+0.76%)
Mar 25, 2013 127.98 128.20 126.61 127.17 3,917,853 -0.42(-0.33%)
Mar 22, 2013 127.00 127.59 126.90 127.59 4,180,122 +0.99(+0.78%)
Mar 21, 2013 126.92 127.36 126.39 126.60 5,788,634 -1.06(-0.83%)
Mar 20, 2013 127.53 127.90 127.34 127.66 4,478,623 +0.81(+0.64%)
Mar 19, 2013 127.41 127.53 125.98 126.84 5,474,618 -0.21(-0.17%)
Mar 18, 2013 126.57 127.64 126.49 127.06 7,094,540 -0.77(-0.60%)
Mar 15, 2013 127.83 127.98 127.39 127.83 6,672,422 -0.15(-0.11%)
Mar 14, 2013 127.62 128.02 127.55 127.97 4,674,610 +0.72(+0.56%)
Mar 13, 2013 127.19 127.47 126.75 127.26 4,146,016 +0.18(+0.14%)
Mar 12, 2013 127.32 127.44 126.72 127.08 5,086,072 -0.30(-0.24%)
Mar 11, 2013 126.82 127.40 126.67 127.38 2,253,342 +0.44(+0.35%)
Mar 08, 2013 126.94 127.07 126.28 126.94 4,491,937 +0.54(+0.42%)
Mar 07, 2013 126.31 126.53 126.17 126.41 2,754,717 +0.22(+0.17%)
Mar 06, 2013 126.44 126.49 125.87 126.19 4,519,529 +0.26(+0.21%)
Mar 05, 2013 125.44 126.30 125.44 125.93 4,913,538 +1.13(+0.90%)
Mar 04, 2013 123.90 124.82 123.72 124.80 3,398,483 +0.62(+0.50%)
Mar 01, 2013 123.33 124.37 122.79 124.18 20,170,352 +0.31(+0.25%)
Feb 28, 2013 124.16 124.81 123.67 123.87 9,435,824 -0.11(-0.09%)
Feb 27, 2013 122.39 124.36 122.25 123.98 5,240,483 +1.50(+1.22%)
Feb 26, 2013 122.22 122.61 121.43 122.48 7,986,980 +0.83(+0.68%)
Feb 25, 2013 124.62 124.78 121.65 121.65 7,910,711 -2.32(-1.87%)
Feb 22, 2013 123.42 123.98 123.09 123.98 3,139,274 +1.18(+0.96%)
Feb 21, 2013 123.21 123.22 122.41 122.80 4,516,915 -0.71(-0.58%)
Feb 20, 2013 125.04 125.06 123.51 123.51 3,734,615 -1.58(-1.26%)
Feb 19, 2013 124.38 125.15 124.38 125.09 3,600,310 +0.85(+0.69%)
Feb 15, 2013 124.46 124.57 123.72 124.24 6,791,189 -0.14(-0.11%)
Feb 14, 2013 123.81 124.47 123.69 124.38 3,230,167 +0.15(+0.12%)
Feb 13, 2013 124.37 124.59 123.86 124.23 4,473,020 +0.08(+0.07%)
Feb 12, 2013 123.91 124.33 123.77 124.15 1,947,810 +0.28(+0.22%)
Feb 11, 2013 123.90 123.99 123.59 123.87 1,912,154 -0.04(-0.03%)
Feb 08, 2013 123.48 123.99 123.44 123.91 2,759,045 +0.63(+0.51%)
Feb 07, 2013 123.44 123.55 122.34 123.29 3,580,738 -0.15(-0.12%)
Feb 06, 2013 122.88 123.48 122.80 123.43 3,635,332 +1.29(+1.06%)
Feb 04, 2013 122.74 122.93 122.00 122.14 4,943,983 -1.35(-1.09%)
Feb 01, 2013 122.94 123.61 122.78 123.49 4,195,691 +1.28(+1.04%)
Jan 31, 2013 122.39 122.76 122.14 122.21 5,729,597 -0.33(-0.27%)
Jan 30, 2013 122.97 123.22 122.40 122.54 3,606,642 -0.45(-0.37%)
Jan 29, 2013 122.25 123.15 122.20 122.99 3,216,843 +0.41(+0.33%)
Jan 28, 2013 122.73 122.73 122.07 122.59 3,728,122 +0.00(+0.00%)
Jan 25, 2013 122.39 122.64 122.01 122.59 4,173,936 +0.60(+0.49%)
Jan 24, 2013 121.77 122.56 121.65 121.99 4,185,708 +0.03(+0.03%)
Jan 23, 2013 121.76 122.03 121.53 121.95 3,632,850 +0.23(+0.19%)
Jan 22, 2013 121.11 121.74 120.81 121.73 3,390,979 +0.59(+0.49%)
Jan 18, 2013 120.80 121.22 120.36 121.13 3,230,403 +0.32(+0.26%)
Jan 17, 2013 120.56 121.16 119.79 120.82 5,647,280 +0.81(+0.68%)
Jan 16, 2013 119.80 120.23 119.69 120.00 5,293,667 -0.05(-0.04%)
Jan 15, 2013 119.40 120.16 119.37 120.05 5,948,502 +0.05(+0.04%)
Jan 14, 2013 119.92 120.05 119.53 120.00 4,510,489 -0.11(-0.09%)
Jan 11, 2013 120.05 120.11 119.68 120.11 2,180,899 +0.06(+0.05%)
Jan 10, 2013 119.81 120.07 119.16 120.05 3,779,566 +0.90(+0.76%)
Jan 09, 2013 119.06 119.44 118.90 119.15 3,396,667 +0.32(+0.27%)
Jan 08, 2013 118.95 119.10 118.37 118.83 4,892,224 -0.33(-0.27%)
Jan 07, 2013 119.07 119.27 118.72 119.16 2,156,907 -0.37(-0.31%)
Jan 04, 2013 119.15 119.68 118.92 119.53 4,064,832 +0.59(+0.49%)
Jan 03, 2013 119.16 119.48 118.65 118.95 5,518,323 -0.15(-0.13%)
Jan 02, 2013 118.57 119.26 118.15 119.10 6,070,326 +2.83(+2.44%)
Dec 31, 2012 114.04 116.30 113.91 116.27 8,368,539 +2.03(+1.78%)
Dec 28, 2012 114.83 115.44 114.21 114.24 5,833,849 -1.31(-1.13%)
Dec 27, 2012 115.77 115.98 114.22 115.55 5,365,064 -0.11(-0.10%)
Dec 26, 2012 116.44 116.49 115.40 115.66 3,969,011 -0.54(-0.47%)
Dec 24, 2012 116.34 116.37 116.08 116.20 2,260,556 -0.37(-0.31%)
Dec 21, 2012 116.05 116.80 115.87 116.57 7,037,036 -1.07(-0.91%)
Dec 20, 2012 117.02 117.64 116.72 117.64 6,351,269 +0.65(+0.56%)
Dec 19, 2012 117.98 118.00 116.93 116.99 6,104,489 -0.89(-0.75%)
Dec 18, 2012 116.72 117.95 116.55 117.88 6,778,829 +1.38(+1.19%)
Dec 17, 2012 115.50 116.58 115.45 116.50 7,021,324 +1.27(+1.11%)
Dec 14, 2012 115.37 115.57 115.00 115.22 3,969,989 -0.40(-0.35%)
Dec 13, 2012 116.26 116.58 115.33 115.62 5,035,897 -0.73(-0.62%)
Dec 12, 2012 116.73 117.16 116.18 116.35 7,182,966 +0.16(+0.14%)
Dec 11, 2012 115.97 116.80 115.91 116.19 8,352,651 +0.67(+0.58%)
Dec 10, 2012 115.29 115.75 115.21 115.52 12,253,009 +0.10(+0.09%)
Dec 07, 2012 115.55 115.63 114.83 115.42 7,465,570 +0.40(+0.35%)
Dec 06, 2012 114.60 115.12 114.41 115.01 7,818,008 +0.35(+0.31%)
Dec 05, 2012 114.59 115.20 113.77 114.66 5,426,972 +0.21(+0.18%)
Dec 04, 2012 114.64 114.97 114.17 114.45 4,288,961 -0.73(-0.64%)
Nov 30, 2012 115.21 115.42 114.81 115.18 3,251,577 +0.00(+0.00%)
Nov 29, 2012 115.09 115.50 114.58 115.18 4,266,067 +0.56(+0.49%)
Nov 28, 2012 113.26 114.71 112.66 114.62 3,616,638 +0.87(+0.77%)
Nov 27, 2012 114.21 114.58 113.65 113.74 2,441,767 -0.69(-0.60%)
Nov 26, 2012 113.99 114.43 113.62 114.43 3,550,775 -0.04(-0.04%)
Nov 23, 2012 113.58 114.58 113.49 114.47 2,216,496 +1.41(+1.25%)
Nov 21, 2012 112.88 113.10 112.69 113.06 5,334,600 +0.23(+0.21%)
Nov 20, 2012 112.58 112.98 111.91 112.82 2,567,952 +0.04(+0.04%)
Nov 19, 2012 111.76 112.78 111.69 112.78 4,628,146 +2.34(+2.12%)
Nov 16, 2012 110.09 110.72 109.16 110.44 5,365,352 +0.45(+0.41%)
Nov 15, 2012 110.19 110.61 109.53 109.99 3,599,936 -0.24(-0.22%)
Nov 14, 2012 112.03 112.16 109.90 110.23 4,218,867 -1.41(-1.26%)
Nov 13, 2012 111.44 112.84 111.32 111.64 3,440,805 -0.44(-0.40%)
Nov 12, 2012 112.31 112.49 111.81 112.08 2,656,570 +0.22(+0.19%)
Nov 09, 2012 111.53 113.01 111.47 111.86 5,095,310 +0.02(+0.01%)
Nov 08, 2012 113.22 113.78 111.81 111.85 7,918,539 -1.35(-1.19%)
Nov 07, 2012 114.82 114.82 112.70 113.19 5,793,455 -2.63(-2.27%)
Nov 06, 2012 115.25 116.30 115.20 115.83 3,267,270 +0.89(+0.77%)
Nov 05, 2012 114.55 115.20 114.20 114.94 2,252,632 +0.25(+0.22%)
Nov 02, 2012 116.45 116.45 114.61 114.69 4,826,609 -1.10(-0.95%)
Nov 01, 2012 114.79 115.89 114.70 115.79 13,403,698 +1.60(+1.40%)
Oct 31, 2012 114.97 115.11 114.00 114.19 5,099,854 -0.36(-0.32%)
Oct 26, 2012 114.55 114.55 114.55 114.55 2,634,377 -0.07(-0.06%)
Oct 25, 2012 115.11 115.29 113.94 114.62 5,410,023 +0.35(+0.30%)
Oct 24, 2012 115.00 115.16 114.11 114.28 2,564,696 -0.29(-0.25%)
Oct 23, 2012 115.00 115.12 114.14 114.57 3,394,250 -1.54(-1.33%)
Oct 19, 2012 117.97 117.97 115.93 116.11 3,346,945 -2.11(-1.78%)
Oct 18, 2012 118.20 118.75 117.79 118.22 5,572,612 -0.25(-0.21%)
Oct 17, 2012 118.05 118.59 117.84 118.47 2,488,108 +0.47(+0.40%)
Oct 16, 2012 117.32 118.03 117.23 118.00 3,677,412 +1.29(+1.11%)
Oct 15, 2012 116.08 116.88 115.71 116.71 2,064,871 +0.96(+0.83%)
Oct 12, 2012 116.25 116.65 115.56 115.75 2,627,771 -0.49(-0.42%)
Oct 11, 2012 116.93 117.09 116.18 116.24 3,400,597 +0.07(+0.06%)
Oct 10, 2012 116.85 116.94 115.96 116.17 4,413,706 -0.73(-0.63%)
Oct 09, 2012 117.93 118.03 116.83 116.90 3,798,416 -1.11(-0.94%)
Oct 08, 2012 117.98 118.22 117.77 118.01 1,233,365 -0.39(-0.33%)
Oct 05, 2012 119.05 119.26 118.09 118.40 2,638,355 -0.09(-0.08%)
Oct 04, 2012 118.02 118.58 117.88 118.49 3,439,021 +0.93(+0.79%)
Oct 03, 2012 117.44 117.85 116.80 117.56 3,011,687 +0.43(+0.37%)
Oct 02, 2012 117.43 117.62 116.57 117.13 3,548,333 +0.17(+0.14%)
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.