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, 2015 164.28 165.47 163.42 165.32 9,231,188 +3.15(+1.94%)
Sep 29, 2015 162.40 163.66 161.26 162.18 10,493,164 +0.03(+0.02%)
Sep 28, 2015 165.44 165.53 161.89 162.15 13,803,135 -4.15(-2.50%)
Sep 25, 2015 167.97 168.22 165.47 166.30 8,436,921 -0.11(-0.07%)
Sep 24, 2015 165.78 166.86 164.39 166.41 8,024,661 -0.60(-0.36%)
Sep 23, 2015 167.44 167.92 166.43 167.01 5,540,046 -0.28(-0.17%)
Sep 22, 2015 167.20 167.76 166.14 167.29 5,844,688 -2.13(-1.26%)
Sep 21, 2015 169.45 170.51 168.41 169.42 5,752,581 +0.89(+0.53%)
Sep 18, 2015 168.92 170.41 168.19 168.54 7,013,409 +40.14(+31.26%)
Sep 17, 2015 129.04 129.25 127.88 128.40 554,331 -43.43(-25.28%)
Sep 16, 2015 170.56 171.98 170.28 171.83 6,249,464 +1.53(+0.90%)
Sep 15, 2015 168.78 170.75 168.26 170.30 5,486,755 +2.11(+1.25%)
Sep 14, 2015 168.97 169.05 167.69 168.19 3,020,082 -0.66(-0.39%)
Sep 11, 2015 167.59 168.88 166.92 168.85 3,976,351 +0.82(+0.49%)
Sep 10, 2015 166.95 169.24 166.68 168.03 5,748,989 +0.90(+0.54%)
Sep 09, 2015 171.00 171.15 166.75 167.14 8,943,540 -2.35(-1.39%)
Sep 08, 2015 168.12 169.56 167.48 169.49 7,578,989 +4.27(+2.59%)
Sep 04, 2015 165.52 165.22 165.22 165.22 8,483,006 -2.60(-1.55%)
Sep 03, 2015 168.41 169.94 167.28 167.82 10,631,831 +0.14(+0.09%)
Sep 02, 2015 167.03 167.72 165.11 167.67 10,504,478 +3.25(+1.98%)
Sep 01, 2015 165.75 167.11 163.66 164.42 14,548,508 -5.13(-3.03%)
Aug 31, 2015 170.07 170.87 169.07 169.56 8,575,767 -1.48(-0.86%)
Aug 28, 2015 170.34 171.47 169.85 171.03 6,824,956 -0.01(-0.01%)
Aug 27, 2015 169.13 171.10 167.50 171.04 11,392,065 +4.10(+2.46%)
Aug 26, 2015 164.86 167.11 161.64 166.94 15,757,434 +6.31(+3.93%)
Aug 25, 2015 167.65 168.01 160.42 160.63 10,425,280 -1.91(-1.18%)
Aug 24, 2015 160.82 168.03 125.59 162.54 15,456,394 -7.07(-4.17%)
Aug 21, 2015 173.19 174.14 169.51 169.61 17,560,070 -5.38(-3.08%)
Aug 20, 2015 177.27 177.78 174.99 174.99 9,831,582 -3.80(-2.12%)
Aug 19, 2015 179.48 180.25 177.96 178.79 6,208,331 -1.45(-0.81%)
Aug 18, 2015 180.49 180.81 179.98 180.24 2,298,098 -0.51(-0.28%)
Aug 17, 2015 179.11 180.75 178.65 180.75 2,828,358 +1.06(+0.59%)
Aug 14, 2015 178.90 179.81 178.75 179.69 2,358,099 +0.61(+0.34%)
Aug 13, 2015 179.16 179.84 178.54 179.08 3,103,947 -0.18(-0.10%)
Aug 12, 2015 177.75 179.49 176.28 179.26 4,795,454 +0.17(+0.09%)
Aug 11, 2015 179.35 179.76 178.32 179.09 3,256,456 -1.63(-0.90%)
Aug 10, 2015 179.63 180.80 179.63 180.72 2,547,409 +2.26(+1.27%)
Aug 07, 2015 178.67 178.79 177.57 178.46 4,169,174 -0.44(-0.24%)
Aug 06, 2015 180.45 180.60 178.22 178.89 3,516,264 -1.45(-0.80%)
Aug 05, 2015 180.64 181.36 180.01 180.34 3,305,470 +0.67(+0.38%)
Aug 04, 2015 180.01 180.44 179.22 179.67 3,571,312 -0.38(-0.21%)
Aug 03, 2015 180.61 180.69 179.10 180.04 6,162,233 -0.61(-0.34%)
Jul 31, 2015 181.50 181.50 180.39 180.66 5,244,185 -0.26(-0.14%)
Jul 30, 2015 180.38 181.11 179.75 180.91 2,556,993 +0.06(+0.03%)
Jul 29, 2015 179.81 181.13 179.65 180.85 4,413,486 +1.20(+0.67%)
Jul 28, 2015 178.35 179.81 177.51 179.65 3,242,740 +2.21(+1.25%)
Jul 27, 2015 177.60 178.13 177.03 177.44 5,271,464 -1.07(-0.60%)
Jul 24, 2015 180.49 180.56 178.19 178.52 4,155,603 -1.89(-1.05%)
Jul 23, 2015 181.57 181.64 180.04 180.41 3,282,283 -0.98(-0.54%)
Jul 22, 2015 181.03 181.76 181.02 181.39 3,608,133 -0.35(-0.19%)
Jul 21, 2015 182.31 182.57 181.45 181.74 3,432,158 -0.71(-0.39%)
Jul 20, 2015 182.59 182.96 182.18 182.45 2,767,738 +0.07(+0.04%)
Jul 17, 2015 182.23 182.44 181.82 182.38 2,727,117 +0.20(+0.11%)
Jul 16, 2015 181.88 182.24 181.63 182.19 5,053,108 +1.42(+0.78%)
Jul 15, 2015 180.90 181.36 180.32 180.77 3,823,639 -0.07(-0.04%)
Jul 14, 2015 179.99 181.15 179.98 180.84 5,115,585 +0.75(+0.42%)
Jul 13, 2015 179.40 180.18 179.37 180.09 3,738,366 +1.96(+1.10%)
Jul 10, 2015 177.96 178.52 177.26 178.12 5,108,468 +2.24(+1.28%)
Jul 09, 2015 177.76 177.99 175.81 175.88 5,159,604 +0.32(+0.18%)
Jul 08, 2015 177.19 177.49 175.34 175.56 5,969,881 -3.01(-1.69%)
Jul 07, 2015 177.66 178.70 175.21 178.58 6,833,486 +1.09(+0.62%)
Jul 06, 2015 176.62 178.25 176.44 177.49 5,348,855 -0.47(-0.26%)
Jul 02, 2015 178.59 177.95 177.95 177.95 3,376,628 -0.21(-0.12%)
Jul 01, 2015 178.37 178.58 177.33 178.17 5,792,864 +1.38(+0.78%)
Jun 30, 2015 177.88 177.89 176.21 176.78 5,585,494 +0.42(+0.24%)
Jun 29, 2015 178.57 179.23 176.25 176.37 6,516,486 -3.79(-2.10%)
Jun 26, 2015 180.50 180.73 179.54 180.16 3,715,397 +0.05(+0.03%)
Jun 25, 2015 181.22 181.32 180.06 180.10 3,501,084 -0.57(-0.32%)
Jun 24, 2015 181.69 182.10 180.65 180.68 2,410,234 -1.29(-0.71%)
Jun 23, 2015 182.10 182.34 181.61 181.96 3,857,849 +0.09(+0.05%)
Jun 22, 2015 181.90 182.47 181.67 181.88 3,645,941 +1.29(+0.71%)
Jun 19, 2015 181.54 181.58 180.55 180.59 3,851,809 -1.08(-0.59%)
Jun 18, 2015 180.47 182.21 180.36 181.67 3,540,717 +1.81(+1.00%)
Jun 17, 2015 179.88 180.48 178.82 179.86 2,785,477 +0.25(+0.14%)
Jun 16, 2015 178.44 179.66 178.28 179.61 4,754,318 +0.99(+0.56%)
Jun 15, 2015 178.15 178.89 177.48 178.62 3,428,884 -0.75(-0.42%)
Jun 12, 2015 179.94 180.06 179.10 179.37 5,769,712 -1.37(-0.76%)
Jun 11, 2015 180.66 181.14 180.41 180.74 4,052,120 +0.61(+0.34%)
Jun 10, 2015 178.97 180.56 178.73 180.13 3,898,908 +2.11(+1.19%)
Jun 09, 2015 178.09 178.57 177.41 178.02 3,044,348 -0.06(-0.03%)
Jun 08, 2015 179.06 179.19 177.98 178.08 3,335,838 -1.10(-0.62%)
Jun 05, 2015 179.27 179.85 178.50 179.18 3,149,817 -0.40(-0.22%)
Jun 04, 2015 180.28 180.88 179.16 179.58 3,446,433 -1.46(-0.81%)
Jun 03, 2015 181.05 181.65 180.51 181.04 3,968,977 +0.51(+0.28%)
Jun 02, 2015 180.25 181.22 179.60 180.53 3,290,207 -0.14(-0.08%)
Jun 01, 2015 181.01 181.37 179.91 180.67 4,145,295 +0.31(+0.17%)
May 29, 2015 181.40 181.45 180.08 180.36 4,403,458 -1.10(-0.61%)
May 28, 2015 181.37 181.59 180.76 181.46 3,505,095 -0.24(-0.13%)
May 27, 2015 180.46 181.92 180.10 181.70 2,942,256 +1.72(+0.96%)
May 26, 2015 181.43 181.51 179.55 179.98 3,621,495 -1.98(-1.09%)
May 22, 2015 181.96 181.96 181.96 181.96 2,169,769 -0.38(-0.21%)
May 21, 2015 181.71 182.56 181.52 182.34 1,580,667 +0.53(+0.29%)
May 20, 2015 182.06 182.61 181.52 181.81 2,048,369 -0.18(-0.10%)
May 19, 2015 182.16 182.41 181.67 181.99 2,022,691 -0.03(-0.02%)
May 18, 2015 181.31 182.29 181.24 182.02 4,054,392 +0.53(+0.29%)
May 15, 2015 181.47 181.59 180.97 181.49 3,561,636 +0.19(+0.10%)
May 14, 2015 180.46 181.35 180.16 181.30 3,103,672 +1.92(+1.07%)
May 13, 2015 179.80 180.41 179.14 179.38 3,206,877 +0.07(+0.04%)
May 12, 2015 179.02 179.90 178.19 179.32 4,482,101 -0.55(-0.31%)
May 11, 2015 180.72 180.97 179.82 179.87 5,353,978 -0.87(-0.48%)
May 08, 2015 180.10 180.95 180.05 180.74 6,007,449 +2.32(+1.30%)
May 07, 2015 177.59 178.81 177.25 178.42 6,427,391 +0.70(+0.39%)
May 06, 2015 178.97 179.30 176.60 177.72 3,927,863 -0.74(-0.41%)
May 05, 2015 180.23 180.59 178.28 178.46 2,995,809 -2.09(-1.16%)
May 04, 2015 180.42 181.07 180.32 180.55 2,162,141 +0.58(+0.32%)
May 01, 2015 178.86 180.03 178.76 179.97 3,516,007 +1.93(+1.08%)
Apr 30, 2015 179.27 179.66 177.34 178.04 4,405,807 -1.82(-1.01%)
Apr 29, 2015 179.66 180.47 179.04 179.86 4,305,919 -0.70(-0.39%)
Apr 28, 2015 180.00 180.65 178.81 180.56 5,745,075 +0.49(+0.27%)
Apr 27, 2015 181.37 181.46 179.82 180.07 2,634,046 -0.71(-0.39%)
Apr 24, 2015 180.78 181.05 180.31 180.78 2,166,906 +0.40(+0.22%)
Apr 23, 2015 179.51 181.03 179.40 180.38 4,404,058 +0.45(+0.25%)
Apr 22, 2015 179.39 180.09 178.44 179.94 3,193,254 +0.87(+0.48%)
Apr 21, 2015 179.26 180.09 178.73 179.07 3,139,701 -0.19(-0.10%)
Apr 20, 2015 178.58 179.57 178.49 179.26 3,117,536 +1.63(+0.92%)
Apr 17, 2015 178.48 178.70 176.82 177.63 5,402,609 -2.08(-1.16%)
Apr 16, 2015 179.41 180.19 179.20 179.71 3,601,734 -0.09(-0.05%)
Apr 15, 2015 179.43 180.25 179.32 179.79 3,259,977 +0.92(+0.51%)
Apr 14, 2015 178.40 179.11 177.74 178.88 3,319,336 +0.31(+0.18%)
Apr 13, 2015 179.28 179.89 178.56 178.56 1,684,012 -0.82(-0.46%)
Apr 10, 2015 178.67 179.44 178.48 179.38 2,048,279 +0.93(+0.52%)
Apr 09, 2015 177.49 178.65 176.98 178.45 2,581,730 +0.78(+0.44%)
Apr 08, 2015 177.30 178.08 176.86 177.67 3,373,839 +0.64(+0.36%)
Apr 07, 2015 177.52 178.30 177.03 177.03 2,648,655 -0.53(-0.30%)
Apr 06, 2015 175.42 178.04 175.28 177.56 3,121,655 +1.29(+0.73%)
Apr 02, 2015 175.62 176.27 176.27 176.27 3,297,969 +0.49(+0.28%)
Apr 01, 2015 176.28 176.29 174.68 175.78 7,741,003 -0.55(-0.31%)
Mar 31, 2015 177.02 177.74 176.27 176.33 4,018,831 -1.52(-0.85%)
Mar 30, 2015 176.77 178.16 176.77 177.85 3,899,921 +2.14(+1.22%)
Mar 27, 2015 175.23 175.91 175.02 175.71 2,603,106 +0.36(+0.20%)
Mar 26, 2015 175.07 176.25 174.35 175.35 4,929,791 -0.43(-0.25%)
Mar 25, 2015 178.57 178.82 175.72 175.79 4,793,153 -2.53(-1.42%)
Mar 24, 2015 179.20 179.71 178.30 178.31 5,002,251 -1.12(-0.63%)
Mar 23, 2015 179.74 180.31 179.38 179.44 2,828,418 -0.30(-0.16%)
Mar 20, 2015 179.12 180.24 179.05 179.73 3,765,236 +1.57(+0.88%)
Mar 19, 2015 178.55 178.83 177.76 178.16 4,339,922 -0.77(-0.43%)
Mar 18, 2015 176.37 179.66 175.70 178.93 6,634,776 +2.09(+1.18%)
Mar 17, 2015 176.66 177.23 176.02 176.84 3,827,378 -0.60(-0.34%)
Mar 16, 2015 175.78 177.45 175.75 177.44 3,784,215 +2.42(+1.38%)
Mar 13, 2015 175.81 175.97 173.96 175.02 4,883,318 -1.08(-0.61%)
Mar 12, 2015 174.54 176.17 174.48 176.10 5,302,482 +2.17(+1.25%)
Mar 11, 2015 174.57 174.72 173.80 173.93 3,474,740 -0.37(-0.21%)
Mar 10, 2015 175.78 175.83 174.28 174.30 4,797,865 -2.90(-1.63%)
Mar 09, 2015 176.63 177.53 176.56 177.20 3,054,572 +0.73(+0.42%)
Mar 06, 2015 178.09 178.52 176.11 176.46 7,638,708 -2.49(-1.39%)
Mar 05, 2015 179.11 179.25 178.47 178.96 3,478,404 +0.19(+0.10%)
Mar 04, 2015 178.94 178.99 177.97 178.77 5,679,369 -0.75(-0.42%)
Mar 03, 2015 179.83 179.92 178.94 179.52 3,713,460 -0.81(-0.45%)
Mar 02, 2015 179.24 180.33 179.22 180.33 9,845,847 +1.14(+0.64%)
Feb 27, 2015 179.66 179.93 179.14 179.19 4,657,069 -0.59(-0.33%)
Feb 26, 2015 179.91 180.02 179.15 179.78 5,270,258 -0.20(-0.11%)
Feb 25, 2015 179.99 180.48 179.63 179.99 2,446,771 -0.13(-0.07%)
Feb 24, 2015 179.54 180.32 179.24 180.12 2,658,521 +0.54(+0.30%)
Feb 23, 2015 179.38 179.61 178.99 179.58 3,115,263 -0.06(-0.03%)
Feb 20, 2015 178.12 179.69 177.52 179.64 5,463,646 +1.09(+0.61%)
Feb 19, 2015 178.10 178.93 177.93 178.55 2,587,758 -0.14(-0.08%)
Feb 18, 2015 178.28 178.76 178.02 178.69 2,535,565 -0.03(-0.02%)
Feb 17, 2015 178.08 178.84 177.82 178.73 2,671,760 +0.32(+0.18%)
Feb 13, 2015 177.76 178.41 178.41 178.41 3,670,512 +0.80(+0.45%)
Feb 12, 2015 176.80 177.71 176.61 177.60 5,560,824 +1.64(+0.93%)
Feb 11, 2015 175.69 176.39 175.02 175.97 8,473,111 +0.09(+0.05%)
Feb 10, 2015 175.07 176.12 174.17 175.88 3,420,745 +1.88(+1.08%)
Feb 09, 2015 174.12 174.87 173.59 174.00 7,301,732 -0.75(-0.43%)
Feb 06, 2015 175.65 176.24 174.28 174.75 4,553,363 -0.56(-0.32%)
Feb 05, 2015 174.22 175.42 174.14 175.31 8,324,862 +1.81(+1.05%)
Feb 04, 2015 173.43 174.64 173.07 173.50 7,279,455 -0.62(-0.35%)
Feb 03, 2015 172.61 174.19 172.26 174.12 4,283,261 +2.44(+1.42%)
Feb 02, 2015 170.13 171.78 168.26 171.68 5,370,757 +2.06(+1.21%)
Jan 30, 2015 170.56 171.90 169.34 169.62 11,458,377 -2.18(-1.27%)
Jan 29, 2015 170.34 172.02 168.95 171.79 8,663,880 +1.63(+0.96%)
Jan 28, 2015 173.63 173.71 170.00 170.16 7,748,404 -2.23(-1.29%)
Jan 27, 2015 172.63 173.57 172.12 172.39 6,926,588 -2.35(-1.34%)
Jan 26, 2015 174.10 174.80 173.35 174.74 3,950,441 +0.46(+0.27%)
Jan 23, 2015 174.96 175.25 174.15 174.28 5,708,131 -0.94(-0.53%)
Jan 22, 2015 173.47 175.39 172.06 175.21 5,738,342 +2.53(+1.47%)
Jan 21, 2015 171.35 173.16 170.88 172.68 6,340,631 +0.84(+0.49%)
Jan 20, 2015 172.08 172.36 170.22 171.84 4,297,928 +0.42(+0.25%)
Jan 16, 2015 169.03 171.61 168.84 171.41 5,899,673 +2.17(+1.28%)
Jan 15, 2015 171.44 171.77 169.12 169.24 10,333,755 -1.60(-0.94%)
Jan 14, 2015 169.77 170.98 168.86 170.85 9,492,885 -1.04(-0.60%)
Jan 13, 2015 173.58 174.72 170.53 171.89 10,030,128 -0.45(-0.26%)
Jan 12, 2015 173.82 173.97 171.71 172.34 4,146,858 -1.32(-0.76%)
Jan 09, 2015 175.50 175.51 173.06 173.65 5,204,917 -1.48(-0.84%)
Jan 08, 2015 173.48 175.29 173.47 175.13 5,546,096 +3.07(+1.79%)
Jan 07, 2015 171.28 172.38 170.82 172.06 4,219,607 +2.10(+1.24%)
Jan 06, 2015 171.84 172.36 169.09 169.95 9,497,648 -1.55(-0.90%)
Jan 05, 2015 173.63 173.77 171.21 171.50 11,348,109 -3.06(-1.76%)
Jan 02, 2015 175.50 175.91 173.64 174.56 4,027,588 -0.12(-0.07%)
Dec 31, 2014 176.87 174.68 174.68 174.68 6,069,597 -1.81(-1.02%)
Dec 30, 2014 177.06 177.17 176.46 176.49 3,499,690 -1.01(-0.57%)
Dec 29, 2014 177.02 177.68 177.01 177.50 4,006,330 +0.30(+0.17%)
Dec 26, 2014 177.11 177.59 177.09 177.20 1,908,771 +0.47(+0.27%)
Dec 24, 2014 176.91 176.73 176.73 176.73 2,165,903 +0.06(+0.04%)
Dec 23, 2014 177.03 177.08 176.45 176.66 4,085,388 +0.28(+0.16%)
Dec 22, 2014 175.80 176.40 175.56 176.39 5,290,573 +0.82(+0.47%)
Dec 19, 2014 175.52 176.29 174.87 175.56 6,081,234 +0.76(+0.43%)
Dec 18, 2014 173.15 174.86 172.44 174.81 13,080,329 +4.18(+2.45%)
Dec 17, 2014 167.81 171.08 167.66 170.62 7,912,064 +3.25(+1.94%)
Dec 16, 2014 167.91 171.11 167.29 167.37 14,750,186 -1.31(-0.78%)
Dec 15, 2014 170.82 171.25 168.08 168.68 7,667,206 -1.20(-0.71%)
Dec 12, 2014 171.38 172.35 169.84 169.88 7,009,588 -2.76(-1.60%)
Dec 11, 2014 172.42 174.35 172.25 172.65 6,239,897 +0.79(+0.46%)
Dec 10, 2014 174.12 174.17 171.59 171.86 5,896,010 -2.72(-1.56%)
Dec 09, 2014 172.83 174.71 172.42 174.58 4,833,670 -0.12(-0.07%)
Dec 08, 2014 175.51 175.98 174.14 174.70 4,152,238 -1.23(-0.70%)
Dec 05, 2014 175.79 176.09 175.51 175.93 3,328,845 +0.33(+0.19%)
Dec 04, 2014 175.50 176.11 174.79 175.60 4,180,940 -0.21(-0.12%)
Dec 03, 2014 175.28 176.01 175.13 175.81 3,392,933 +0.69(+0.39%)
Dec 02, 2014 174.03 175.33 174.03 175.12 2,988,366 +1.09(+0.63%)
Dec 01, 2014 174.56 174.63 173.66 174.03 4,493,844 -1.18(-0.67%)
Nov 28, 2014 175.45 175.78 174.98 175.20 2,864,499 -0.39(-0.22%)
Nov 26, 2014 175.28 175.59 175.59 175.59 2,971,986 +0.42(+0.24%)
Nov 25, 2014 175.53 175.72 174.89 175.17 4,805,072 -0.12(-0.07%)
Nov 24, 2014 175.23 175.39 174.98 175.29 2,836,821 +0.54(+0.31%)
Nov 21, 2014 175.60 175.65 174.19 174.75 10,443,195 +0.94(+0.54%)
Nov 20, 2014 172.70 173.94 172.65 173.81 3,763,824 +0.27(+0.16%)
Nov 19, 2014 173.59 173.82 172.77 173.54 4,792,381 -0.26(-0.15%)
Nov 18, 2014 172.86 174.12 172.86 173.80 8,931,718 +1.05(+0.61%)
Nov 17, 2014 172.33 172.99 172.21 172.75 3,249,118 +0.07(+0.04%)
Nov 14, 2014 172.61 172.90 172.27 172.68 2,748,206 +0.07(+0.04%)
Nov 13, 2014 172.66 173.21 171.85 172.61 3,044,304 +0.11(+0.06%)
Nov 12, 2014 171.97 172.70 171.92 172.50 3,844,342 -0.13(-0.08%)
Nov 11, 2014 172.54 172.76 172.20 172.63 2,986,948 +0.19(+0.11%)
Nov 10, 2014 171.96 172.53 171.76 172.45 3,838,088 +0.45(+0.26%)
Nov 07, 2014 171.78 172.15 171.33 171.99 4,303,335 +0.22(+0.13%)
Nov 06, 2014 171.12 171.87 170.50 171.78 4,972,112 +0.65(+0.38%)
Nov 05, 2014 171.28 171.31 170.35 171.13 6,748,619 +1.09(+0.64%)
Nov 04, 2014 170.16 170.46 169.16 170.04 6,320,432 -0.57(-0.33%)
Nov 03, 2014 170.70 171.18 170.23 170.61 7,522,265 +0.10(+0.06%)
Oct 31, 2014 170.62 170.67 169.78 170.51 6,859,437 +1.83(+1.09%)
Oct 30, 2014 167.03 169.06 166.94 168.68 3,508,250 +1.15(+0.69%)
Oct 29, 2014 167.89 167.99 166.41 167.53 5,694,519 -0.19(-0.12%)
Oct 28, 2014 166.44 167.76 166.35 167.72 3,618,863 +1.88(+1.13%)
Oct 27, 2014 165.48 166.05 166.05 165.84 2,586,506 -0.21(-0.13%)
Oct 24, 2014 165.09 166.14 164.47 166.05 7,529,110 +1.18(+0.71%)
Oct 23, 2014 164.53 165.85 164.34 164.87 6,944,600 +1.92(+1.18%)
Oct 22, 2014 164.41 164.79 162.85 162.96 6,311,727 -1.13(-0.69%)
Oct 21, 2014 162.08 164.19 161.90 164.09 7,355,449 +3.17(+1.97%)
Oct 20, 2014 159.07 161.01 159.05 160.92 3,766,965 +1.52(+0.95%)
Oct 17, 2014 159.28 160.43 158.65 159.40 6,905,572 +1.96(+1.25%)
Oct 16, 2014 154.77 158.59 154.64 157.44 14,824,160 -0.05(-0.03%)
Oct 15, 2014 158.76 158.01 153.82 157.49 20,724,540 -1.27(-0.80%)
Oct 14, 2014 159.27 160.48 158.15 158.76 11,669,482 +0.37(+0.23%)
Oct 13, 2014 161.01 161.61 158.35 158.39 5,441,516 -2.72(-1.69%)
Oct 10, 2014 162.93 163.74 161.08 161.11 8,138,983 -1.76(-1.08%)
Oct 09, 2014 166.04 166.22 162.84 162.87 7,980,913 -3.39(-2.04%)
Oct 08, 2014 163.49 166.48 162.65 166.26 5,962,444 +2.84(+1.74%)
Oct 07, 2014 165.10 165.48 163.38 163.43 5,854,428 -2.52(-1.52%)
Oct 06, 2014 166.87 167.07 165.38 165.95 4,326,868 -0.22(-0.13%)
Oct 03, 2014 165.45 166.51 164.96 166.16 6,695,398 +1.80(+1.09%)
Oct 02, 2014 164.21 164.92 162.65 164.37 6,719,023 +0.02(+0.01%)
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.