Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 138.77 139.67 138.51 139.20 8,685,508 -0.78(-0.56%)
Sep 27, 2013 139.90 140.15 139.61 139.99 3,326,277 -0.60(-0.43%)
Sep 26, 2013 140.32 141.01 140.09 140.59 4,296,508 +0.44(+0.31%)
Sep 25, 2013 140.58 140.80 139.97 140.15 10,223,122 -0.40(-0.29%)
Sep 24, 2013 140.79 141.31 140.23 140.56 5,032,824 -0.31(-0.22%)
Sep 23, 2013 141.29 141.40 140.38 140.87 6,323,570 -0.59(-0.42%)
Sep 20, 2013 142.79 142.80 141.37 141.46 4,499,724 -1.07(-0.75%)
Sep 19, 2013 143.10 143.16 142.32 142.53 4,629,250 -0.19(-0.13%)
Sep 18, 2013 141.02 143.09 140.67 142.72 6,342,419 +1.66(+1.17%)
Sep 17, 2013 140.57 141.09 140.57 141.06 5,074,104 +0.57(+0.40%)
Sep 16, 2013 141.14 141.16 140.22 140.50 4,430,851 +0.92(+0.66%)
Sep 13, 2013 139.47 139.72 139.14 139.58 5,133,457 +0.20(+0.14%)
Sep 12, 2013 139.63 139.81 139.13 139.38 7,085,761 -0.29(-0.21%)
Sep 11, 2013 139.05 139.68 138.81 139.67 4,058,738 +0.47(+0.34%)
Sep 10, 2013 139.04 139.26 138.74 139.20 3,959,710 +0.96(+0.69%)
Sep 09, 2013 137.26 138.29 137.23 138.24 3,718,873 +1.36(+1.00%)
Sep 06, 2013 137.29 137.67 135.62 136.88 4,637,419 +0.11(+0.08%)
Sep 05, 2013 136.75 137.18 136.65 136.77 4,038,474 +0.14(+0.10%)
Sep 04, 2013 135.57 136.88 135.33 136.63 4,272,622 +1.12(+0.83%)
Sep 03, 2013 136.21 136.51 134.97 135.51 3,615,287 +0.67(+0.50%)
Aug 30, 2013 135.64 135.64 134.53 134.84 4,869,624 -0.52(-0.39%)
Aug 29, 2013 134.81 136.06 134.72 135.36 4,511,833 +0.24(+0.18%)
Aug 28, 2013 134.61 135.61 134.43 135.12 6,855,465 +0.46(+0.34%)
Aug 27, 2013 135.52 136.02 134.56 134.66 6,365,938 -2.21(-1.61%)
Aug 26, 2013 137.53 137.94 136.81 136.87 2,555,011 -0.54(-0.39%)
Aug 23, 2013 137.31 137.55 136.68 137.41 4,031,016 +0.52(+0.38%)
Aug 22, 2013 135.94 138.27 135.94 136.90 6,080,753 +1.23(+0.91%)
Aug 21, 2013 136.13 136.88 135.38 135.66 6,808,180 -0.84(-0.62%)
Aug 20, 2013 136.07 137.01 135.93 136.51 7,096,375 +0.65(+0.48%)
Aug 19, 2013 136.58 137.03 135.85 135.86 4,432,360 -0.88(-0.64%)
Aug 16, 2013 136.91 137.38 136.50 136.74 5,083,547 -0.42(-0.30%)
Aug 15, 2013 138.00 138.00 136.94 137.16 4,159,305 -2.00(-1.44%)
Aug 14, 2013 139.76 139.99 139.10 139.16 3,473,328 -0.75(-0.53%)
Aug 13, 2013 139.66 140.09 138.85 139.91 2,494,923 +0.50(+0.36%)
Aug 12, 2013 138.90 139.60 138.84 139.41 2,703,941 -0.21(-0.15%)
Aug 09, 2013 139.82 140.24 139.13 139.62 3,494,110 -0.38(-0.27%)
Aug 08, 2013 140.18 140.31 139.29 140.00 3,669,599 +0.48(+0.35%)
Aug 07, 2013 139.52 139.68 138.97 139.52 3,968,446 -0.55(-0.39%)
Aug 06, 2013 140.50 140.59 139.65 140.07 3,018,566 -0.75(-0.53%)
Aug 05, 2013 140.65 140.96 140.46 140.81 2,154,124 -0.14(-0.10%)
Aug 02, 2013 140.41 140.97 140.22 140.96 4,312,071 +0.26(+0.18%)
Aug 01, 2013 140.15 140.84 140.09 140.70 4,435,760 +1.64(+1.18%)
Jul 31, 2013 139.31 140.04 138.94 139.06 6,684,727 +0.05(+0.04%)
Jul 30, 2013 139.45 139.58 138.68 139.01 4,252,860 -0.03(-0.02%)
Jul 29, 2013 139.10 139.40 138.62 139.04 4,265,578 -0.41(-0.29%)
Jul 26, 2013 138.71 139.49 138.12 139.45 5,553,630 +0.19(+0.14%)
Jul 25, 2013 138.72 139.41 138.48 139.26 7,164,640 +0.26(+0.19%)
Jul 24, 2013 140.01 140.05 138.68 139.00 5,772,622 -0.49(-0.35%)
Jul 23, 2013 140.04 140.05 139.40 139.49 6,787,179 -0.29(-0.21%)
Jul 22, 2013 139.54 139.97 139.37 139.77 4,033,668 +0.22(+0.16%)
Jul 19, 2013 138.96 139.55 138.77 139.55 5,088,985 +0.32(+0.23%)
Jul 18, 2013 138.76 139.57 138.69 139.23 5,425,300 +0.79(+0.57%)
Jul 17, 2013 138.67 138.85 138.34 138.44 3,355,980 +0.29(+0.21%)
Jul 16, 2013 138.74 138.82 137.77 138.15 6,247,013 -0.58(-0.42%)
Jul 15, 2013 138.49 138.85 138.26 138.73 4,052,918 +0.62(+0.45%)
Jul 12, 2013 138.03 138.40 137.81 138.12 4,212,016 -0.05(-0.04%)
Jul 11, 2013 137.77 138.19 137.32 138.17 5,082,079 +1.97(+1.44%)
Jul 10, 2013 136.02 136.66 135.74 136.20 7,566,023 +0.06(+0.04%)
Jul 09, 2013 136.01 136.33 135.59 136.14 5,498,385 +0.97(+0.72%)
Jul 08, 2013 135.11 135.54 134.87 135.17 5,673,821 +0.74(+0.55%)
Jul 05, 2013 133.95 134.45 132.98 134.43 6,025,300 +1.47(+1.10%)
Jul 03, 2013 132.29 133.35 132.10 132.97 3,918,942 +0.14(+0.10%)
Jul 02, 2013 132.81 133.79 132.31 132.83 7,938,215 -0.21(-0.16%)
Jul 01, 2013 132.97 133.95 132.77 133.04 24,436,784 +1.09(+0.83%)
Jun 28, 2013 132.44 133.07 131.81 131.95 8,610,838 -0.84(-0.64%)
Jun 27, 2013 132.84 133.41 132.70 132.79 6,364,559 +0.77(+0.58%)
Jun 26, 2013 131.81 132.32 131.30 132.02 10,910,274 +1.28(+0.98%)
Jun 25, 2013 130.68 131.21 129.79 130.74 7,190,587 +1.28(+0.99%)
Jun 24, 2013 129.77 130.62 128.40 129.46 8,666,202 -1.68(-1.28%)
Jun 21, 2013 131.59 131.72 129.85 131.14 8,842,360 +0.40(+0.31%)
Jun 20, 2013 132.76 132.94 130.38 130.74 9,286,115 -3.41(-2.54%)
Jun 19, 2013 135.81 136.20 134.00 134.15 5,762,836 -1.78(-1.31%)
Jun 18, 2013 134.94 136.15 134.94 135.93 3,578,190 +0.99(+0.73%)
Jun 17, 2013 134.76 135.51 134.14 134.94 6,131,890 +1.09(+0.82%)
Jun 14, 2013 134.52 135.05 133.61 133.85 5,867,414 -0.86(-0.64%)
Jun 13, 2013 132.56 134.91 132.30 134.70 4,293,486 +2.02(+1.52%)
Jun 12, 2013 134.70 134.82 132.53 132.69 5,622,368 -1.12(-0.84%)
Jun 11, 2013 133.91 134.96 133.49 133.81 6,031,906 -1.33(-0.98%)
Jun 10, 2013 135.58 135.65 134.80 135.13 3,773,164 -0.02(-0.01%)
Jun 07, 2013 134.39 135.28 133.82 135.15 6,624,859 +1.71(+1.28%)
Jun 06, 2013 132.22 133.45 131.43 133.44 5,328,294 +1.21(+0.91%)
Jun 05, 2013 133.75 134.01 132.14 132.23 6,460,728 -1.94(-1.45%)
Jun 04, 2013 134.88 135.41 133.47 134.17 7,449,593 -0.61(-0.45%)
Jun 03, 2013 134.37 134.87 133.40 134.78 8,134,648 +0.71(+0.53%)
May 31, 2013 135.62 136.38 133.90 134.07 5,355,502 -1.96(-1.44%)
May 30, 2013 135.64 136.64 135.52 136.03 4,405,178 +0.54(+0.40%)
May 29, 2013 135.68 135.98 134.78 135.50 5,388,579 -0.92(-0.68%)
May 28, 2013 137.04 137.60 136.00 136.42 9,981,057 +0.83(+0.61%)
May 24, 2013 134.90 135.60 134.50 135.58 5,097,846 -0.12(-0.09%)
May 23, 2013 134.65 136.07 134.47 135.71 10,825,801 -0.40(-0.29%)
May 22, 2013 137.26 138.67 135.49 136.11 12,842,067 -1.03(-0.75%)
May 21, 2013 137.04 137.62 136.56 137.13 5,668,358 +0.17(+0.13%)
May 20, 2013 136.81 137.44 136.65 136.96 5,587,414 +0.03(+0.02%)
May 17, 2013 136.12 137.00 135.92 136.93 6,772,628 +1.33(+0.98%)
May 16, 2013 135.97 136.44 135.41 135.60 6,913,063 -0.65(-0.48%)
May 15, 2013 135.31 136.51 135.26 136.25 3,818,666 +2.12(+1.58%)
May 13, 2013 133.85 134.34 133.55 134.13 2,546,465 +0.11(+0.09%)
May 10, 2013 133.69 134.08 133.28 134.02 4,187,294 +0.42(+0.31%)
May 09, 2013 133.90 134.25 133.25 133.60 4,248,478 -0.36(-0.27%)
May 08, 2013 133.22 133.99 133.14 133.96 3,806,954 +0.63(+0.47%)
May 07, 2013 132.97 133.40 132.60 133.33 7,205,885 +0.68(+0.51%)
May 06, 2013 132.45 132.87 132.38 132.66 3,130,049 +0.35(+0.27%)
May 03, 2013 132.15 132.69 131.01 132.30 3,055,356 +1.30(+0.99%)
May 02, 2013 130.13 131.12 130.03 131.01 3,286,574 +1.18(+0.91%)
May 01, 2013 130.67 130.74 129.66 129.83 5,759,987 -1.10(-0.84%)
Apr 30, 2013 130.63 130.98 130.08 130.93 4,270,700 +0.29(+0.22%)
Apr 29, 2013 130.11 130.93 129.92 130.65 2,914,345 +0.90(+0.69%)
Apr 26, 2013 129.83 130.04 129.68 129.75 3,035,543 -0.28(-0.21%)
Apr 25, 2013 129.82 130.60 129.67 130.03 2,875,894 +0.61(+0.47%)
Apr 24, 2013 129.44 129.80 129.20 129.41 4,402,192 -0.01(-0.01%)
Apr 23, 2013 128.71 129.51 128.08 129.42 5,992,612 +1.31(+1.02%)
Apr 22, 2013 127.75 128.36 126.90 128.12 3,202,808 +0.68(+0.53%)
Apr 19, 2013 126.67 127.55 126.40 127.44 2,527,945 +1.02(+0.81%)
Apr 18, 2013 127.40 127.43 125.92 126.42 4,875,450 -0.73(-0.58%)
Apr 17, 2013 128.18 128.19 126.53 127.16 5,103,684 -1.94(-1.50%)
Apr 16, 2013 128.18 129.15 127.86 129.10 5,713,182 +1.86(+1.46%)
Apr 15, 2013 129.58 129.67 127.19 127.24 6,435,824 -2.98(-2.29%)
Apr 12, 2013 130.12 130.41 129.51 130.22 3,249,328 -0.34(-0.26%)
Apr 11, 2013 130.16 130.97 130.01 130.57 4,626,595 +0.43(+0.33%)
Apr 10, 2013 128.88 130.26 128.85 130.14 5,056,324 +1.61(+1.25%)
Apr 09, 2013 128.32 129.01 127.91 128.53 5,639,571 +0.47(+0.37%)
Apr 08, 2013 127.20 128.12 126.91 128.06 3,151,844 +0.78(+0.62%)
Apr 05, 2013 126.24 127.39 126.10 127.28 6,423,657 -0.55(-0.43%)
Apr 04, 2013 127.46 128.05 127.19 127.82 5,372,018 +0.49(+0.38%)
Apr 03, 2013 128.68 128.78 126.96 127.33 4,801,404 -1.26(-0.98%)
Apr 02, 2013 128.44 128.92 128.24 128.59 4,071,009 +0.60(+0.47%)
Apr 01, 2013 128.43 128.68 127.66 127.99 2,837,275 -0.42(-0.33%)
Mar 28, 2013 128.00 128.62 127.81 128.41 4,122,086 +0.38(+0.29%)
Mar 27, 2013 127.31 128.13 127.10 128.04 5,023,128 -0.09(-0.07%)
Mar 26, 2013 127.65 128.13 127.46 128.13 4,117,355 +0.97(+0.76%)
Mar 25, 2013 127.96 128.18 126.59 127.16 3,918,309 -0.42(-0.33%)
Mar 22, 2013 126.98 127.58 126.89 127.58 4,180,609 +0.99(+0.78%)
Mar 21, 2013 126.91 127.35 126.38 126.59 5,789,308 -1.06(-0.83%)
Mar 20, 2013 127.52 127.89 127.33 127.64 4,479,144 +0.81(+0.64%)
Mar 19, 2013 127.39 127.51 125.96 126.83 5,475,255 -0.21(-0.17%)
Mar 18, 2013 126.55 127.62 126.47 127.04 7,095,366 -0.77(-0.60%)
Mar 15, 2013 127.81 127.96 127.37 127.81 6,673,198 -0.15(-0.11%)
Mar 14, 2013 127.60 128.01 127.54 127.96 4,675,155 +0.71(+0.56%)
Mar 13, 2013 127.17 127.45 126.73 127.24 4,146,499 +0.18(+0.14%)
Mar 12, 2013 127.31 127.42 126.71 127.06 5,086,664 -0.30(-0.24%)
Mar 11, 2013 126.81 127.38 126.65 127.36 2,253,604 +0.44(+0.35%)
Mar 08, 2013 126.93 127.06 126.27 126.93 4,492,460 +0.54(+0.42%)
Mar 07, 2013 126.29 126.52 126.16 126.39 2,755,037 +0.22(+0.17%)
Mar 06, 2013 126.42 126.47 125.86 126.17 4,520,055 +0.26(+0.21%)
Mar 05, 2013 125.42 126.29 125.42 125.91 4,914,110 +1.13(+0.90%)
Mar 04, 2013 123.89 124.81 123.70 124.78 3,398,879 +0.62(+0.50%)
Mar 01, 2013 123.32 124.36 122.78 124.17 20,172,700 +0.31(+0.25%)
Feb 28, 2013 124.14 124.79 123.65 123.86 9,436,923 -0.11(-0.08%)
Feb 27, 2013 122.37 124.34 122.24 123.96 5,241,093 +1.49(+1.22%)
Feb 26, 2013 122.21 122.60 121.41 122.47 7,987,909 +0.83(+0.68%)
Feb 25, 2013 124.60 124.77 121.63 121.64 7,911,631 -2.32(-1.87%)
Feb 22, 2013 123.40 123.96 123.08 123.96 3,139,639 +1.18(+0.96%)
Feb 21, 2013 123.20 123.21 122.39 122.78 4,517,441 -0.71(-0.58%)
Feb 20, 2013 125.03 125.05 123.50 123.50 3,735,050 -1.58(-1.26%)
Feb 19, 2013 124.37 125.13 124.37 125.08 3,600,729 +0.85(+0.69%)
Feb 15, 2013 124.44 124.56 123.71 124.22 6,791,979 -0.14(-0.11%)
Feb 14, 2013 123.79 124.46 123.68 124.36 3,230,543 +0.15(+0.12%)
Feb 13, 2013 124.35 124.57 123.85 124.21 4,473,541 +0.08(+0.07%)
Feb 12, 2013 123.90 124.32 123.76 124.13 1,948,037 +0.28(+0.22%)
Feb 11, 2013 123.89 123.98 123.58 123.86 1,912,377 -0.04(-0.03%)
Feb 08, 2013 123.47 123.98 123.43 123.90 2,759,366 +0.62(+0.51%)
Feb 07, 2013 123.43 123.53 122.33 123.27 3,581,154 -0.15(-0.12%)
Feb 06, 2013 122.87 123.47 122.78 123.42 3,635,755 +1.29(+1.06%)
Feb 04, 2013 122.73 122.92 121.99 122.13 4,944,558 -1.35(-1.09%)
Feb 01, 2013 122.93 123.60 122.76 123.47 4,196,179 +1.27(+1.04%)
Jan 31, 2013 122.38 122.74 122.13 122.20 5,730,264 -0.33(-0.27%)
Jan 30, 2013 122.95 123.21 122.39 122.53 3,607,061 -0.45(-0.37%)
Jan 29, 2013 122.23 123.13 122.18 122.98 3,217,217 +0.41(+0.33%)
Jan 28, 2013 122.71 122.71 122.05 122.57 3,728,556 +0.00(+0.00%)
Jan 25, 2013 122.37 122.63 122.00 122.57 4,174,422 +0.60(+0.49%)
Jan 24, 2013 121.75 122.55 121.63 121.97 4,186,195 +0.03(+0.03%)
Jan 23, 2013 121.75 122.02 121.51 121.94 3,633,272 +0.23(+0.19%)
Jan 22, 2013 121.09 121.73 120.79 121.71 3,391,374 +0.59(+0.49%)
Jan 18, 2013 120.79 121.20 120.35 121.12 3,230,779 +0.32(+0.26%)
Jan 17, 2013 120.54 121.14 119.78 120.80 5,647,937 +0.81(+0.68%)
Jan 16, 2013 119.79 120.22 119.67 119.99 5,294,283 -0.05(-0.04%)
Jan 15, 2013 119.39 120.14 119.36 120.04 5,949,195 +0.05(+0.04%)
Jan 14, 2013 119.90 120.04 119.52 119.99 4,511,014 -0.11(-0.09%)
Jan 11, 2013 120.03 120.10 119.67 120.10 2,181,153 +0.06(+0.05%)
Jan 10, 2013 119.80 120.06 119.15 120.04 3,780,006 +0.90(+0.76%)
Jan 09, 2013 119.05 119.43 118.89 119.14 3,397,062 +0.32(+0.27%)
Jan 08, 2013 118.94 119.09 118.35 118.82 4,892,794 -0.33(-0.27%)
Jan 07, 2013 119.06 119.26 118.71 119.15 2,157,158 -0.37(-0.31%)
Jan 04, 2013 119.14 119.67 118.91 119.52 4,065,305 +0.58(+0.49%)
Jan 03, 2013 119.15 119.47 118.63 118.94 5,518,965 -0.15(-0.13%)
Jan 02, 2013 118.55 119.24 118.14 119.09 6,071,033 +2.83(+2.44%)
Dec 31, 2012 114.03 116.29 113.90 116.25 8,369,513 +2.03(+1.78%)
Dec 28, 2012 114.82 115.43 114.20 114.22 5,834,528 -1.31(-1.13%)
Dec 27, 2012 115.75 115.96 114.21 115.53 5,365,689 -0.11(-0.10%)
Dec 26, 2012 116.42 116.47 115.39 115.65 3,969,473 -0.54(-0.47%)
Dec 24, 2012 116.33 116.36 116.07 116.19 2,260,819 -0.37(-0.31%)
Dec 21, 2012 116.03 116.79 115.86 116.56 7,037,855 -1.07(-0.91%)
Dec 20, 2012 117.00 117.63 116.70 117.63 6,352,008 +0.65(+0.55%)
Dec 19, 2012 117.97 117.98 116.92 116.98 6,105,199 -0.89(-0.75%)
Dec 18, 2012 116.71 117.94 116.54 117.86 6,779,618 +1.38(+1.18%)
Dec 17, 2012 115.48 116.56 115.44 116.48 7,022,141 +1.28(+1.11%)
Dec 14, 2012 115.35 115.56 114.98 115.21 3,970,451 -0.40(-0.35%)
Dec 13, 2012 116.25 116.57 115.31 115.61 5,036,484 -0.73(-0.62%)
Dec 12, 2012 116.72 117.14 116.17 116.34 7,183,802 +0.16(+0.14%)
Dec 11, 2012 115.96 116.79 115.89 116.18 8,353,623 +0.67(+0.58%)
Dec 10, 2012 115.27 115.74 115.20 115.51 12,254,435 +0.10(+0.09%)
Dec 07, 2012 115.54 115.62 114.82 115.40 7,466,439 +0.40(+0.35%)
Dec 06, 2012 114.59 115.10 114.40 115.00 7,818,918 +0.36(+0.31%)
Dec 05, 2012 114.58 115.19 113.75 114.64 5,427,603 +0.21(+0.18%)
Dec 04, 2012 114.63 114.96 114.16 114.43 4,289,460 -0.73(-0.64%)
Nov 30, 2012 115.20 115.41 114.80 115.17 3,251,955 +0.00(+0.00%)
Nov 29, 2012 115.08 115.49 114.57 115.17 4,266,564 +0.57(+0.49%)
Nov 28, 2012 113.25 114.70 112.64 114.60 3,617,059 +0.87(+0.77%)
Nov 27, 2012 114.20 114.57 113.63 113.73 2,442,052 -0.69(-0.60%)
Nov 26, 2012 113.98 114.42 113.61 114.42 3,551,188 -0.04(-0.03%)
Nov 23, 2012 113.57 114.56 113.47 114.46 2,216,754 +1.41(+1.25%)
Nov 21, 2012 112.87 113.08 112.67 113.05 5,335,221 +0.23(+0.21%)
Nov 20, 2012 112.57 112.96 111.90 112.81 2,568,251 +0.04(+0.04%)
Nov 19, 2012 111.75 112.77 111.68 112.77 4,628,685 +2.34(+2.12%)
Nov 16, 2012 110.08 110.70 109.15 110.43 5,365,977 +0.45(+0.41%)
Nov 15, 2012 110.17 110.59 109.52 109.98 3,600,355 -0.24(-0.22%)
Nov 14, 2012 112.01 112.15 109.89 110.22 4,219,358 -1.40(-1.26%)
Nov 13, 2012 111.43 112.83 111.31 111.62 3,441,206 -0.44(-0.40%)
Nov 12, 2012 112.30 112.48 111.79 112.07 2,656,880 +0.22(+0.19%)
Nov 09, 2012 111.52 113.00 111.45 111.85 5,095,903 +0.02(+0.01%)
Nov 08, 2012 113.21 113.76 111.79 111.83 7,919,461 -1.35(-1.19%)
Nov 07, 2012 114.80 114.80 112.69 113.18 5,794,129 -2.63(-2.27%)
Nov 06, 2012 115.24 116.28 115.18 115.81 3,267,650 +0.89(+0.77%)
Nov 05, 2012 114.54 115.18 114.19 114.92 2,252,894 +0.25(+0.22%)
Nov 02, 2012 116.43 116.43 114.59 114.67 4,827,171 -1.10(-0.95%)
Nov 01, 2012 114.78 115.88 114.68 115.77 13,405,259 +1.60(+1.40%)
Oct 31, 2012 114.96 115.09 113.99 114.17 5,100,447 -0.36(-0.32%)
Oct 26, 2012 114.54 114.54 114.54 114.54 2,634,684 -0.07(-0.06%)
Oct 25, 2012 115.09 115.28 113.92 114.61 5,410,653 +0.35(+0.30%)
Oct 24, 2012 114.99 115.14 114.09 114.26 2,564,994 -0.29(-0.25%)
Oct 23, 2012 114.98 115.10 114.13 114.55 3,394,645 -1.54(-1.33%)
Oct 19, 2012 117.95 117.95 115.92 116.10 3,347,335 -2.11(-1.78%)
Oct 18, 2012 118.19 118.73 117.78 118.20 5,573,261 -0.25(-0.21%)
Oct 17, 2012 118.03 118.57 117.83 118.45 2,488,397 +0.47(+0.40%)
Oct 16, 2012 117.31 118.02 117.22 117.98 3,677,840 +1.29(+1.11%)
Oct 15, 2012 116.06 116.86 115.70 116.69 2,065,112 +0.96(+0.83%)
Oct 12, 2012 116.24 116.64 115.55 115.73 2,628,077 -0.49(-0.42%)
Oct 11, 2012 116.92 117.08 116.17 116.22 3,400,993 +0.07(+0.06%)
Oct 10, 2012 116.84 116.93 115.95 116.15 4,414,220 -0.73(-0.63%)
Oct 09, 2012 117.92 118.02 116.81 116.89 3,798,858 -1.11(-0.94%)
Oct 08, 2012 117.97 118.21 117.76 118.00 1,233,508 -0.39(-0.33%)
Oct 05, 2012 119.03 119.24 118.07 118.39 2,638,662 -0.09(-0.08%)
Oct 04, 2012 118.01 118.56 117.86 118.48 3,439,421 +0.93(+0.79%)
Oct 03, 2012 117.43 117.84 116.79 117.55 3,012,038 +0.43(+0.37%)
Oct 02, 2012 117.42 117.61 116.56 117.12 3,548,746 +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.