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 )

501.88 -1.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Oct 31, 2014 169.97 170.02 169.13 169.86 6,885,568 +1.82(+1.09%)
Oct 30, 2014 166.40 168.42 166.30 168.04 3,521,615 +1.15(+0.69%)
Oct 29, 2014 167.25 167.35 165.78 166.89 5,716,211 -0.19(-0.12%)
Oct 28, 2014 165.81 167.12 165.72 167.08 3,632,649 +1.88(+1.13%)
Oct 27, 2014 164.86 165.42 165.42 165.21 2,596,359 -0.21(-0.13%)
Oct 24, 2014 164.46 165.51 163.84 165.42 7,557,792 +1.17(+0.71%)
Oct 23, 2014 163.90 165.22 163.72 164.25 6,971,055 +1.91(+1.18%)
Oct 22, 2014 163.78 164.17 162.24 162.34 6,335,771 -1.13(-0.69%)
Oct 21, 2014 161.47 163.57 161.28 163.47 7,383,468 +3.16(+1.97%)
Oct 20, 2014 158.47 160.40 158.45 160.31 3,781,314 +1.51(+0.95%)
Oct 17, 2014 158.68 159.82 158.04 158.80 6,931,878 +1.96(+1.25%)
Oct 16, 2014 154.18 157.99 154.05 156.84 14,880,631 -0.05(-0.03%)
Oct 15, 2014 158.15 157.41 153.24 156.89 20,803,488 -1.26(-0.80%)
Oct 14, 2014 158.66 159.87 157.55 158.15 11,713,936 +0.37(+0.23%)
Oct 13, 2014 160.40 161.00 157.75 157.78 5,462,245 -2.71(-1.69%)
Oct 10, 2014 162.31 163.12 160.47 160.50 8,169,988 -1.76(-1.08%)
Oct 09, 2014 165.41 165.59 162.22 162.25 8,011,316 -3.38(-2.04%)
Oct 08, 2014 162.86 165.85 162.03 165.63 5,985,157 +2.83(+1.74%)
Oct 07, 2014 164.47 164.86 162.76 162.81 5,876,730 -2.51(-1.52%)
Oct 06, 2014 166.24 166.44 164.75 165.32 4,343,351 -0.22(-0.13%)
Oct 03, 2014 164.82 165.88 164.33 165.53 6,720,904 +1.79(+1.09%)
Oct 02, 2014 163.58 164.29 162.03 163.74 6,744,618 +0.02(+0.01%)
Oct 01, 2014 165.72 165.73 163.35 163.73 15,556,280 -2.18(-1.31%)
Sep 30, 2014 166.55 167.03 165.62 165.90 5,220,806 -0.44(-0.26%)
Sep 29, 2014 165.27 166.69 165.15 166.34 3,614,778 -0.43(-0.26%)
Sep 26, 2014 165.66 167.11 165.46 166.76 3,536,696 +1.42(+0.86%)
Sep 25, 2014 167.63 167.67 165.34 165.34 2,854,315 -2.76(-1.64%)
Sep 24, 2014 166.79 168.18 166.38 168.10 3,663,061 +1.29(+0.77%)
Sep 23, 2014 167.14 167.83 166.74 166.81 3,471,154 -0.92(-0.55%)
Sep 22, 2014 168.72 168.78 167.39 167.74 3,653,383 -1.23(-0.73%)
Sep 19, 2014 169.73 169.88 168.72 168.97 5,959,904 -0.20(-0.12%)
Sep 18, 2014 168.83 169.23 168.63 169.17 4,148,113 +0.88(+0.52%)
Sep 17, 2014 168.35 169.07 167.47 168.28 5,157,859 +0.21(+0.12%)
Sep 16, 2014 166.51 168.36 166.41 168.08 11,810,273 +1.28(+0.77%)
Sep 15, 2014 166.97 167.09 166.29 166.79 3,636,741 -0.18(-0.11%)
Sep 12, 2014 167.78 167.78 166.46 166.98 3,740,297 -0.95(-0.57%)
Sep 11, 2014 167.06 167.95 166.93 167.93 2,528,260 +0.16(+0.09%)
Sep 10, 2014 167.17 167.84 166.64 167.77 1,523,079 +0.63(+0.38%)
Sep 09, 2014 168.03 168.13 166.76 167.14 3,588,432 -1.05(-0.62%)
Sep 08, 2014 168.44 168.67 167.67 168.19 2,115,601 -0.42(-0.25%)
Sep 05, 2014 167.78 168.66 167.19 168.60 3,403,659 +0.77(+0.46%)
Sep 04, 2014 168.39 168.99 167.38 167.84 2,937,157 -0.28(-0.17%)
Sep 03, 2014 168.82 168.84 167.85 168.12 1,605,073 -0.03(-0.01%)
Sep 02, 2014 168.51 168.51 167.56 168.14 11,459,897 -0.07(-0.04%)
Aug 29, 2014 168.08 168.21 168.21 168.21 1,797,241 +0.45(+0.27%)
Aug 28, 2014 167.32 167.88 167.15 167.76 2,864,919 -0.16(-0.09%)
Aug 27, 2014 168.01 168.14 167.63 167.92 2,359,324 -0.03(-0.02%)
Aug 26, 2014 167.94 168.35 167.88 167.95 2,712,204 +0.12(+0.07%)
Aug 25, 2014 167.74 168.08 167.56 167.83 2,374,783 +0.87(+0.52%)
Aug 22, 2014 167.14 167.38 166.73 166.96 2,734,998 -0.24(-0.14%)
Aug 21, 2014 166.89 167.47 166.83 167.20 2,686,293 +0.43(+0.25%)
Aug 20, 2014 166.07 166.95 166.07 166.78 2,389,167 +0.44(+0.27%)
Aug 19, 2014 165.82 166.44 165.69 166.34 4,530,262 +0.91(+0.55%)
Aug 18, 2014 165.00 165.52 164.90 165.43 10,566,686 +1.33(+0.81%)
Aug 15, 2014 164.70 164.85 162.94 164.10 5,823,840 +0.06(+0.04%)
Aug 14, 2014 163.58 164.08 163.45 164.04 2,507,587 +0.70(+0.43%)
Aug 13, 2014 162.83 163.50 162.60 163.34 2,384,163 +1.09(+0.67%)
Aug 12, 2014 162.27 162.73 161.75 162.25 3,008,496 -0.23(-0.14%)
Aug 11, 2014 162.60 163.18 162.38 162.48 3,738,481 +0.51(+0.31%)
Aug 08, 2014 160.48 161.76 160.06 161.97 3,665,872 +1.85(+1.15%)
Aug 07, 2014 161.71 161.86 159.73 160.12 3,509,807 -0.85(-0.53%)
Aug 06, 2014 160.21 161.67 160.16 160.97 2,300,807 +0.06(+0.04%)
Aug 05, 2014 161.86 162.28 160.37 160.91 4,016,282 -1.60(-0.98%)
Aug 04, 2014 161.68 162.85 160.98 162.51 2,023,653 +1.15(+0.71%)
Aug 01, 2014 161.43 162.40 160.59 161.36 15,333,696 -0.42(-0.26%)
Jul 31, 2014 163.96 164.10 161.79 161.79 5,631,888 -3.33(-2.02%)
Jul 30, 2014 165.68 165.89 164.44 165.12 2,869,824 +0.05(+0.03%)
Jul 29, 2014 166.13 166.33 165.07 165.07 2,576,872 -0.74(-0.45%)
Jul 28, 2014 165.78 166.05 164.82 165.81 2,615,189 +0.06(+0.03%)
Jul 25, 2014 166.08 166.19 165.41 165.75 2,995,060 -0.73(-0.44%)
Jul 24, 2014 166.69 166.87 166.38 166.49 2,320,032 -0.01(-0.00%)
Jul 23, 2014 166.38 166.69 166.09 166.49 3,356,663 +0.32(+0.20%)
Jul 22, 2014 166.01 166.44 165.87 166.17 2,313,312 +0.78(+0.47%)
Jul 21, 2014 165.23 165.56 164.67 165.39 3,259,330 -0.31(-0.19%)
Jul 18, 2014 164.58 165.90 164.50 165.69 3,079,718 +1.62(+0.98%)
Jul 17, 2014 165.46 166.06 163.83 164.08 4,912,036 -1.91(-1.15%)
Jul 16, 2014 166.05 166.18 165.50 165.99 13,474,278 +0.67(+0.40%)
Jul 15, 2014 165.75 166.04 164.61 165.32 3,962,965 -0.30(-0.18%)
Jul 14, 2014 165.67 165.86 165.51 165.62 2,101,057 +0.79(+0.48%)
Jul 11, 2014 164.50 164.92 164.13 164.83 3,671,742 +0.28(+0.17%)
Jul 10, 2014 163.67 165.03 163.53 164.54 3,592,608 -0.74(-0.45%)
Jul 09, 2014 164.92 165.38 164.58 165.29 5,934,396 +0.73(+0.45%)
Jul 08, 2014 165.25 165.32 164.10 164.55 6,453,055 -1.07(-0.64%)
Jul 07, 2014 165.84 165.96 165.34 165.62 3,473,998 -0.55(-0.33%)
Jul 03, 2014 165.80 166.17 166.17 166.17 1,647,041 +0.85(+0.51%)
Jul 02, 2014 165.15 165.52 165.09 165.32 3,151,185 +0.16(+0.10%)
Jul 01, 2014 164.48 165.66 164.42 165.16 15,614,447 +1.08(+0.66%)
Jun 30, 2014 164.09 164.44 163.91 164.08 2,609,725 -0.22(-0.13%)
Jun 27, 2014 163.42 164.29 163.37 164.29 4,954,249 +0.50(+0.30%)
Jun 26, 2014 163.97 164.00 162.74 163.80 1,791,499 -0.12(-0.07%)
Jun 25, 2014 162.85 164.10 162.85 163.91 5,620,840 +0.67(+0.41%)
Jun 24, 2014 163.93 164.72 163.03 163.25 3,670,459 -0.99(-0.60%)
Jun 23, 2014 164.28 164.34 163.90 164.23 2,621,020 +0.03(+0.02%)
Jun 20, 2014 164.32 164.36 164.06 164.20 4,694,435 +0.31(+0.19%)
Jun 19, 2014 163.89 164.02 163.35 163.89 2,347,574 +0.13(+0.08%)
Jun 18, 2014 162.54 163.82 162.18 163.76 4,606,639 +1.27(+0.78%)
Jun 17, 2014 161.84 162.65 161.70 162.49 2,067,817 +0.38(+0.24%)
Jun 16, 2014 161.76 162.42 161.56 162.11 1,631,309 +0.15(+0.09%)
Jun 13, 2014 161.77 162.09 161.26 161.96 3,381,286 +0.52(+0.32%)
Jun 12, 2014 162.40 162.53 161.10 161.44 4,478,940 -1.19(-0.73%)
Jun 11, 2014 162.57 162.77 162.25 162.63 2,138,216 -0.52(-0.32%)
Jun 10, 2014 162.96 163.21 162.62 163.16 3,077,586 +0.15(+0.09%)
Jun 06, 2014 162.57 163.03 162.50 163.01 2,385,852 +0.82(+0.51%)
Jun 05, 2014 161.34 162.38 160.78 162.19 3,238,360 +1.07(+0.66%)
Jun 04, 2014 160.55 161.25 160.39 161.12 2,776,540 +0.29(+0.18%)
Jun 03, 2014 160.53 160.92 160.39 160.82 1,839,070 -0.10(-0.06%)
Jun 02, 2014 160.97 160.99 160.14 160.93 2,625,200 +0.20(+0.12%)
May 30, 2014 160.33 160.83 160.19 160.73 3,849,298 +0.28(+0.18%)
May 29, 2014 160.02 160.49 159.61 160.44 2,758,736 +0.80(+0.50%)
May 28, 2014 159.77 160.01 159.39 159.64 2,945,059 -0.14(-0.09%)
May 27, 2014 159.39 159.81 159.28 159.78 3,797,024 +0.98(+0.62%)
May 23, 2014 158.29 158.80 158.80 158.80 2,911,199 +0.43(+0.27%)
May 22, 2014 157.78 158.44 157.53 158.37 5,138,970 +0.64(+0.41%)
May 21, 2014 156.90 157.82 156.85 157.73 2,354,480 +1.31(+0.84%)
May 20, 2014 157.34 157.37 156.02 156.42 14,781,887 -0.99(-0.63%)
May 19, 2014 156.55 157.57 156.41 157.41 2,284,136 +0.52(+0.33%)
May 16, 2014 156.39 156.90 155.75 156.89 2,652,430 +0.57(+0.37%)
May 15, 2014 157.39 157.42 155.54 156.31 4,171,682 -1.36(-0.86%)
May 14, 2014 158.33 158.35 157.48 157.68 2,400,728 -0.79(-0.50%)
May 13, 2014 158.50 158.84 158.29 158.46 3,523,497 +0.22(+0.14%)
May 12, 2014 157.45 158.37 157.45 158.25 3,512,248 +1.38(+0.88%)
May 09, 2014 156.56 156.86 155.84 156.86 2,959,310 +0.28(+0.18%)
May 08, 2014 156.54 157.67 156.06 156.58 2,937,115 -0.10(-0.06%)
May 07, 2014 156.33 156.78 155.16 156.68 4,392,586 +0.85(+0.55%)
May 06, 2014 156.82 156.92 155.76 155.83 1,845,727 -1.36(-0.87%)
May 05, 2014 156.07 157.26 155.68 157.19 2,957,251 +0.28(+0.18%)
May 02, 2014 157.05 157.75 156.64 156.90 2,554,511 -0.13(-0.08%)
May 01, 2014 157.00 157.51 156.59 157.04 2,370,815 -0.10(-0.06%)
Apr 30, 2014 156.34 157.22 156.13 157.14 2,671,036 +0.56(+0.35%)
Apr 29, 2014 156.35 156.83 156.03 156.58 2,404,731 +0.66(+0.43%)
Apr 28, 2014 156.03 156.53 154.29 155.92 3,950,696 +0.51(+0.33%)
Apr 25, 2014 156.16 156.23 155.04 155.40 2,665,042 -1.30(-0.83%)
Apr 24, 2014 157.14 157.14 155.92 156.71 2,514,457 +0.33(+0.21%)
Apr 23, 2014 156.66 156.73 156.23 156.37 2,385,288 -0.32(-0.21%)
Apr 22, 2014 156.17 157.14 156.10 156.70 3,735,080 +0.66(+0.42%)
Apr 21, 2014 155.51 156.05 155.33 156.04 2,921,787 +0.56(+0.36%)
Apr 17, 2014 155.06 155.48 155.48 155.48 2,697,217 +0.24(+0.15%)
Apr 16, 2014 154.68 155.25 154.02 155.24 2,305,056 +1.57(+1.02%)
Apr 15, 2014 152.88 153.73 151.39 153.67 4,661,708 +1.10(+0.72%)
Apr 14, 2014 152.57 152.93 151.34 152.57 4,902,373 +1.19(+0.78%)
Apr 11, 2014 151.92 152.82 151.22 151.38 5,064,034 -1.35(-0.88%)
Apr 10, 2014 156.05 156.11 152.59 152.73 7,026,297 -3.32(-2.13%)
Apr 09, 2014 154.81 156.09 154.37 156.06 3,642,975 +1.66(+1.07%)
Apr 08, 2014 153.67 154.63 153.14 154.40 4,424,064 +0.69(+0.45%)
Apr 07, 2014 155.07 155.36 153.44 153.71 6,614,916 -1.78(-1.15%)
Apr 04, 2014 158.16 158.22 155.23 155.50 4,614,661 -1.87(-1.19%)
Apr 03, 2014 157.85 157.86 156.85 157.36 2,972,222 -0.15(-0.09%)
Apr 02, 2014 157.23 157.73 156.92 157.51 4,404,609 +0.50(+0.32%)
Apr 01, 2014 156.47 157.10 156.35 157.00 3,569,514 +1.03(+0.66%)
Mar 31, 2014 155.65 156.22 155.52 155.98 7,353,148 +1.31(+0.85%)
Mar 28, 2014 154.42 155.49 154.31 154.67 4,423,995 +0.66(+0.43%)
Mar 27, 2014 154.09 154.57 153.39 154.01 5,141,334 -0.27(-0.17%)
Mar 26, 2014 155.99 156.23 154.26 154.28 6,051,821 -1.16(-0.75%)
Mar 25, 2014 155.43 155.91 154.53 155.44 4,510,547 +0.76(+0.49%)
Mar 24, 2014 155.81 156.01 153.99 154.67 6,215,070 -0.65(-0.42%)
Mar 21, 2014 156.56 156.93 155.17 155.33 4,870,611 -0.59(-0.38%)
Mar 20, 2014 154.65 156.01 154.38 155.91 4,181,547 +0.91(+0.59%)
Mar 19, 2014 155.88 156.06 154.03 155.00 7,327,034 -0.86(-0.55%)
Mar 18, 2014 155.04 156.03 154.86 155.86 3,893,166 +1.14(+0.74%)
Mar 17, 2014 154.08 155.08 154.05 154.72 4,156,285 +1.40(+0.92%)
Mar 14, 2014 153.43 154.25 153.15 153.32 5,711,195 -0.42(-0.27%)
Mar 13, 2014 155.98 156.09 153.34 153.74 5,961,004 -1.76(-1.13%)
Mar 12, 2014 154.72 155.56 154.36 155.50 2,968,573 +0.02(+0.01%)
Mar 11, 2014 156.48 156.70 155.11 155.48 4,748,429 -0.78(-0.50%)
Mar 10, 2014 156.05 156.29 155.34 156.26 2,329,419 -0.07(-0.04%)
Mar 07, 2014 156.84 156.90 155.65 156.32 6,133,317 +0.10(+0.06%)
Mar 06, 2014 156.29 156.61 156.03 156.22 5,958,892 +0.45(+0.29%)
Mar 05, 2014 155.90 156.15 155.66 155.78 6,539,676 -0.07(-0.04%)
Mar 04, 2014 155.08 156.10 155.08 155.85 27,279,504 +2.25(+1.47%)
Mar 03, 2014 153.34 153.98 152.57 153.59 7,520,407 -1.03(-0.67%)
Feb 28, 2014 154.27 155.40 153.66 154.62 7,003,034 +0.33(+0.21%)
Feb 27, 2014 153.26 154.32 153.09 154.29 2,889,953 +0.82(+0.53%)
Feb 26, 2014 153.72 154.10 153.06 153.48 5,104,822 +0.00(+0.00%)
Feb 25, 2014 153.63 154.10 152.98 153.48 4,257,290 +0.08(+0.05%)
Feb 24, 2014 153.06 154.56 152.76 153.40 3,753,025 +0.64(+0.42%)
Feb 21, 2014 153.18 153.51 152.61 152.76 3,116,253 -0.08(-0.05%)
Feb 20, 2014 152.16 153.21 151.63 152.84 3,812,215 +0.86(+0.56%)
Feb 19, 2014 152.58 153.57 151.83 151.98 3,749,977 -1.01(-0.66%)
Feb 18, 2014 152.91 153.18 152.50 153.00 3,651,741 +0.23(+0.15%)
Feb 14, 2014 151.81 152.77 152.77 152.77 4,146,648 +0.81(+0.53%)
Feb 13, 2014 150.14 152.10 150.14 151.96 6,182,986 +0.73(+0.49%)
Feb 12, 2014 151.30 151.78 150.87 151.22 6,543,014 +0.12(+0.08%)
Feb 11, 2014 149.60 151.46 149.51 151.10 5,612,614 +1.65(+1.10%)
Feb 10, 2014 149.19 149.49 148.79 149.45 5,166,227 +0.21(+0.14%)
Feb 07, 2014 148.05 149.32 147.56 149.24 7,722,625 +1.92(+1.31%)
Feb 06, 2014 145.77 147.34 145.77 147.32 6,357,169 +1.94(+1.33%)
Feb 05, 2014 145.09 145.75 144.21 145.38 5,699,291 -0.19(-0.13%)
Feb 04, 2014 145.23 145.97 144.73 145.57 6,929,773 +0.99(+0.69%)
Feb 03, 2014 147.72 148.07 144.31 144.58 46,946,648 -3.30(-2.23%)
Jan 31, 2014 146.96 148.85 146.89 147.88 7,471,856 -0.93(-0.63%)
Jan 30, 2014 148.47 149.27 148.00 148.81 4,586,211 +1.58(+1.08%)
Jan 29, 2014 147.44 148.22 146.84 147.23 9,612,442 -1.44(-0.97%)
Jan 28, 2014 147.91 148.84 147.87 148.66 5,942,501 +0.96(+0.65%)
Jan 27, 2014 148.67 149.03 147.05 147.71 10,393,624 -0.78(-0.52%)
Jan 24, 2014 150.75 150.81 148.48 148.48 14,828,700 -3.28(-2.16%)
Jan 23, 2014 152.25 152.25 150.95 151.76 5,204,859 -1.25(-0.82%)
Jan 22, 2014 153.19 153.22 152.68 153.01 5,371,313 +0.11(+0.07%)
Jan 21, 2014 153.34 153.39 151.97 152.91 3,976,821 +0.42(+0.28%)
Jan 17, 2014 152.86 152.49 152.49 152.49 4,436,338 -0.59(-0.38%)
Jan 16, 2014 153.01 153.16 152.62 153.07 8,114,330 -0.26(-0.17%)
Jan 15, 2014 152.47 153.53 152.77 153.34 4,081,411 +0.87(+0.57%)
Jan 14, 2014 151.32 152.57 151.06 152.47 6,581,665 +1.61(+1.07%)
Jan 13, 2014 152.50 152.91 150.56 150.86 5,873,453 -2.02(-1.32%)
Jan 10, 2014 152.73 152.94 151.94 152.88 4,040,937 +0.40(+0.26%)
Jan 09, 2014 152.86 152.87 151.77 152.49 4,122,821 +0.07(+0.05%)
Jan 08, 2014 152.31 152.61 151.84 152.41 7,755,382 +0.08(+0.05%)
Jan 07, 2014 152.02 152.58 151.90 152.33 3,188,601 +0.93(+0.62%)
Jan 06, 2014 152.31 152.39 151.17 151.40 4,189,747 -0.41(-0.27%)
Jan 03, 2014 152.12 152.43 151.62 151.81 7,058,873 -0.07(-0.04%)
Jan 02, 2014 152.73 152.81 151.50 151.88 8,147,052 -1.35(-0.88%)
Dec 31, 2013 152.87 153.23 153.23 153.23 5,539,970 +0.64(+0.42%)
Dec 30, 2013 152.65 152.76 152.41 152.59 4,386,234 -0.07(-0.05%)
Dec 27, 2013 152.90 152.93 152.48 152.67 4,571,214 -0.03(-0.02%)
Dec 26, 2013 152.23 152.73 152.21 152.70 5,926,918 +0.73(+0.48%)
Dec 24, 2013 151.57 151.97 151.53 151.97 4,274,867 +0.44(+0.29%)
Dec 23, 2013 151.50 151.64 151.16 151.53 8,669,534 +0.84(+0.56%)
Dec 20, 2013 150.01 151.09 149.97 150.69 7,784,715 +0.80(+0.53%)
Dec 19, 2013 149.61 150.02 149.22 149.89 4,418,927 -0.09(-0.06%)
Dec 18, 2013 147.73 150.05 146.33 149.98 9,633,144 +2.55(+1.73%)
Dec 17, 2013 148.10 148.13 147.17 147.43 4,319,897 -0.50(-0.34%)
Dec 16, 2013 147.80 148.46 147.72 147.93 4,469,696 +0.88(+0.60%)
Dec 13, 2013 147.37 147.50 146.79 147.05 3,082,319 -0.06(-0.04%)
Dec 12, 2013 147.48 147.67 146.76 147.11 4,748,559 -0.45(-0.31%)
Dec 11, 2013 149.33 149.33 147.38 147.56 5,347,146 -1.73(-1.16%)
Dec 10, 2013 149.45 149.74 149.15 149.29 3,131,123 -0.46(-0.31%)
Dec 09, 2013 149.82 150.00 149.59 149.75 5,560,972 +0.33(+0.22%)
Dec 06, 2013 149.18 149.53 148.75 149.42 6,186,640 +1.64(+1.11%)
Dec 05, 2013 148.12 148.39 147.62 147.78 4,695,778 -0.56(-0.38%)
Dec 04, 2013 147.86 149.00 147.25 148.34 3,258,352 -0.17(-0.12%)
Dec 03, 2013 148.59 149.08 147.94 148.51 4,747,505 -0.57(-0.38%)
Dec 02, 2013 149.52 149.78 148.82 149.08 3,141,286 -0.32(-0.21%)
Nov 29, 2013 149.69 150.06 149.28 149.40 2,208,479 -0.15(-0.10%)
Nov 27, 2013 149.35 149.64 149.16 149.55 4,110,156 +0.37(+0.25%)
Nov 26, 2013 149.23 149.62 148.95 149.18 2,328,518 +0.02(+0.02%)
Nov 25, 2013 149.55 149.57 148.93 149.15 2,569,481 -0.15(-0.10%)
Nov 22, 2013 148.60 149.30 148.43 149.30 3,196,222 +0.77(+0.52%)
Nov 21, 2013 147.81 148.65 147.68 148.53 2,138,630 +1.14(+0.77%)
Nov 20, 2013 148.11 148.53 146.96 147.39 4,666,582 -0.47(-0.32%)
Nov 19, 2013 148.06 148.50 147.57 147.85 2,194,247 -0.36(-0.24%)
Nov 18, 2013 148.91 149.02 147.81 148.22 3,135,045 -0.49(-0.33%)
Nov 15, 2013 148.26 148.71 148.08 148.71 2,007,709 +0.63(+0.43%)
Nov 14, 2013 147.41 148.13 147.17 148.08 3,088,116 +0.88(+0.60%)
Nov 13, 2013 145.38 147.29 145.38 147.20 2,985,414 +1.13(+0.78%)
Nov 12, 2013 146.12 146.43 145.61 146.07 2,765,469 -0.33(-0.22%)
Nov 11, 2013 146.25 146.57 146.07 146.39 2,241,992 +0.00(+0.00%)
Nov 08, 2013 144.41 146.39 144.37 146.39 5,769,014 +1.96(+1.36%)
Nov 07, 2013 146.56 146.66 144.29 144.43 10,025,376 -1.85(-1.26%)
Nov 06, 2013 146.18 146.54 145.75 146.28 3,087,413 +0.70(+0.48%)
Nov 05, 2013 145.43 145.93 144.95 145.58 3,357,449 -0.41(-0.28%)
Nov 04, 2013 145.89 146.04 145.43 145.99 3,523,686 +0.49(+0.34%)
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.