Chronicle Journal: Finance

S&P 500 Ishares Core ETF (NY: IVV )

392.31 USD -0.90 (-0.23%)
Streaming Delayed Price Updated: 6:35 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 214.16 214.39 213.57 213.69 4,264,511 -0.06(-0.03%)
Oct 28, 2016 214.33 215.14 212.93 213.75 3,880,639 -0.63(-0.29%)
Oct 27, 2016 215.81 215.83 214.30 214.38 2,882,218 -0.59(-0.27%)
Oct 26, 2016 214.42 215.64 214.16 214.97 2,501,356 -0.45(-0.21%)
Oct 25, 2016 215.90 216.20 215.21 215.42 2,189,263 -0.69(-0.32%)
Oct 24, 2016 216.23 216.53 215.70 216.11 2,277,730 +0.95(+0.44%)
Oct 21, 2016 214.19 215.30 213.99 215.16 2,227,365 +0.10(+0.05%)
Oct 20, 2016 215.10 215.75 214.33 215.06 2,519,610 -0.37(-0.17%)
Oct 19, 2016 215.20 215.85 214.82 215.43 2,718,205 +0.53(+0.25%)
Oct 18, 2016 215.45 215.50 214.49 214.90 1,602,699 +1.32(+0.62%)
Oct 17, 2016 214.29 214.60 213.39 213.58 2,932,874 -0.71(-0.33%)
Oct 14, 2016 215.39 215.91 214.25 214.29 3,713,399 +0.02(+0.01%)
Oct 13, 2016 213.35 214.81 212.41 214.27 4,465,675 -0.66(-0.31%)
Oct 12, 2016 214.82 215.53 214.23 214.93 2,415,145 +0.27(+0.13%)
Oct 11, 2016 216.88 216.95 213.79 214.66 3,985,545 -2.68(-1.23%)
Oct 10, 2016 216.25 217.93 217.22 217.34 2,642,420 +1.09(+0.50%)
Oct 07, 2016 217.33 217.58 215.40 216.25 7,719,857 -0.85(-0.39%)
Oct 06, 2016 216.59 217.26 215.96 217.10 2,437,191 +0.21(+0.10%)
Oct 05, 2016 216.61 217.35 216.56 216.89 2,860,575 +0.95(+0.44%)
Oct 04, 2016 217.16 217.40 215.23 215.94 3,317,929 -0.95(-0.44%)
Oct 03, 2016 217.03 217.27 216.26 216.89 4,753,833 -0.67(-0.31%)
Sep 30, 2016 216.88 218.35 216.60 217.56 3,952,404 +1.62(+0.75%)
Sep 29, 2016 217.64 218.10 215.28 215.94 3,904,154 -1.96(-0.90%)
Sep 28, 2016 217.07 218.03 215.95 217.90 2,139,846 +1.14(+0.53%)
Sep 27, 2016 215.26 216.90 214.84 216.76 3,251,412 +1.31(+0.61%)
Sep 26, 2016 216.25 216.46 215.24 215.45 3,022,931 -2.90(-1.33%)
Sep 23, 2016 219.06 219.21 218.23 218.35 2,483,933 -1.15(-0.52%)
Sep 22, 2016 219.36 219.88 219.06 219.50 4,355,316 +1.34(+0.61%)
Sep 21, 2016 216.55 218.36 215.76 218.16 4,111,275 +2.41(+1.12%)
Sep 20, 2016 216.71 216.91 215.69 215.75 2,005,720 +0.02(+0.01%)
Sep 19, 2016 216.49 217.21 215.34 215.73 2,089,277 +0.11(+0.05%)
Sep 16, 2016 215.78 216.00 214.87 215.62 5,064,693 -0.90(-0.42%)
Sep 15, 2016 214.14 216.97 213.96 216.52 3,416,320 +2.17(+1.01%)
Sep 14, 2016 214.53 215.93 213.71 214.35 4,224,317 -0.12(-0.06%)
Sep 13, 2016 216.05 216.37 213.75 214.47 6,515,383 -3.16(-1.45%)
Sep 12, 2016 213.59 218.06 213.54 217.63 5,111,569 +3.09(+1.44%)
Sep 09, 2016 218.27 218.28 214.48 214.54 7,335,011 -5.27(-2.40%)
Sep 08, 2016 219.89 220.22 219.43 219.81 3,038,171 -0.52(-0.24%)
Sep 07, 2016 220.12 220.48 219.58 220.33 3,668,147 -0.04(-0.02%)
Sep 06, 2016 219.95 220.37 219.12 220.37 3,360,059 +0.74(+0.34%)
Sep 02, 2016 219.70 219.63 219.63 219.63 2,301,300 +0.96(+0.44%)
Sep 01, 2016 218.64 218.99 217.28 218.67 3,249,179 +0.02(+0.01%)
Aug 31, 2016 218.90 219.01 217.73 218.65 2,531,730 -0.61(-0.28%)
Aug 30, 2016 219.55 219.82 218.61 219.26 1,548,081 -0.34(-0.15%)
Aug 29, 2016 218.71 219.91 218.64 219.60 1,576,640 +1.04(+0.48%)
Aug 26, 2016 219.16 220.39 217.50 218.56 4,310,466 -0.39(-0.18%)
Aug 25, 2016 218.66 219.45 218.48 218.95 4,890,438 -0.22(-0.10%)
Aug 24, 2016 220.06 220.16 218.64 219.17 1,526,874 -1.04(-0.47%)
Aug 23, 2016 220.51 220.88 220.16 220.21 1,698,029 +0.46(+0.21%)
Aug 22, 2016 219.55 220.05 219.09 219.75 1,138,784 -0.07(-0.03%)
Aug 19, 2016 219.59 220.01 219.00 219.82 1,657,842 -0.34(-0.15%)
Aug 18, 2016 219.60 220.16 219.48 220.16 1,888,372 +0.51(+0.23%)
Aug 17, 2016 219.27 219.79 218.28 219.65 2,903,185 +0.40(+0.18%)
Aug 16, 2016 219.86 219.93 219.23 219.25 2,987,987 -1.12(-0.51%)
Aug 15, 2016 220.15 220.76 220.15 220.37 1,337,858 +0.66(+0.30%)
Aug 12, 2016 219.56 219.97 219.26 219.71 1,563,325 -0.18(-0.08%)
Aug 11, 2016 219.54 220.20 219.21 219.89 1,791,727 +1.01(+0.46%)
Aug 10, 2016 219.60 219.67 218.47 218.88 2,775,145 -0.54(-0.25%)
Aug 09, 2016 219.42 220.01 219.06 219.42 1,665,902 +0.14(+0.06%)
Aug 08, 2016 219.66 219.78 219.00 219.28 1,575,656 -0.12(-0.05%)
Aug 05, 2016 218.51 219.48 218.33 219.40 3,348,537 +1.73(+0.79%)
Aug 04, 2016 217.56 218.02 217.07 217.67 2,138,180 +0.20(+0.09%)
Aug 03, 2016 216.73 217.48 216.39 217.47 2,448,343 +0.64(+0.30%)
Aug 02, 2016 217.91 218.07 215.81 216.83 4,835,021 -1.29(-0.59%)
Aug 01, 2016 218.47 218.90 217.65 218.12 3,693,742 -0.25(-0.11%)
Jul 29, 2016 217.72 218.79 217.38 218.37 3,093,539 +0.33(+0.15%)
Jul 28, 2016 217.52 218.37 217.00 218.04 1,844,402 +0.26(+0.12%)
Jul 27, 2016 218.42 218.51 216.88 217.78 4,741,988 -0.22(-0.10%)
Jul 26, 2016 217.82 218.42 217.00 218.00 3,090,963 +0.09(+0.04%)
Jul 25, 2016 218.24 218.31 217.22 217.91 1,702,730 -0.56(-0.26%)
Jul 22, 2016 217.65 218.56 217.35 218.47 4,733,887 +0.95(+0.44%)
Jul 21, 2016 218.19 218.47 216.99 217.52 1,791,241 -0.79(-0.36%)
Jul 20, 2016 217.99 218.60 217.47 218.31 1,837,057 +0.92(+0.42%)
Jul 19, 2016 217.18 217.46 216.88 217.39 1,885,562 -0.24(-0.11%)
Jul 18, 2016 217.17 217.86 216.90 217.63 4,112,802 +0.60(+0.28%)
Jul 15, 2016 218.02 218.05 216.54 217.03 3,687,016 -0.32(-0.15%)
Jul 14, 2016 217.63 217.91 216.90 217.35 5,336,475 +1.19(+0.55%)
Jul 13, 2016 216.67 216.70 215.59 216.16 3,845,578 -0.02(-0.01%)
Jul 12, 2016 215.77 216.53 215.49 216.18 4,714,601 +1.51(+0.70%)
Jul 11, 2016 214.42 215.28 214.18 214.67 3,288,070 +0.81(+0.38%)
Jul 08, 2016 212.24 214.15 210.66 213.86 3,208,431 +3.20(+1.52%)
Jul 07, 2016 211.07 211.84 209.84 210.66 3,485,983 -0.18(-0.09%)
Jul 06, 2016 209.02 210.99 208.25 210.84 6,272,517 +1.20(+0.57%)
Jul 05, 2016 210.14 210.27 208.90 209.64 6,213,203 -1.49(-0.71%)
Jul 01, 2016 210.55 211.13 211.13 211.13 4,743,700 +0.63(+0.30%)
Jun 30, 2016 208.41 210.72 207.74 210.50 6,025,602 +2.70(+1.30%)
Jun 29, 2016 206.01 208.10 205.89 207.80 7,240,023 +3.42(+1.67%)
Jun 28, 2016 202.64 204.38 202.26 204.38 7,079,767 +3.75(+1.87%)
Jun 27, 2016 202.75 202.77 199.79 200.63 8,051,198 -3.86(-1.89%)
Jun 24, 2016 204.83 208.06 203.88 204.49 15,207,468 -7.51(-3.54%)
Jun 23, 2016 210.99 212.02 210.46 212.00 2,708,684 +2.73(+1.30%)
Jun 22, 2016 209.82 210.69 209.11 209.27 3,117,293 -0.35(-0.17%)
Jun 21, 2016 209.47 210.07 208.96 209.62 2,706,191 -0.42(-0.20%)
Jun 20, 2016 210.99 211.79 209.91 210.04 4,395,448 +1.38(+0.66%)
Jun 17, 2016 209.32 209.38 207.90 208.66 3,653,497 -0.79(-0.38%)
Jun 16, 2016 207.81 209.66 206.65 209.45 3,749,449 +0.68(+0.33%)
Jun 15, 2016 209.63 210.44 208.60 208.77 3,853,302 -0.37(-0.18%)
Jun 14, 2016 209.12 209.83 208.00 209.14 4,763,735 -0.38(-0.18%)
Jun 13, 2016 210.48 211.48 209.44 209.52 3,658,975 -1.67(-0.79%)
Jun 10, 2016 211.58 211.97 210.54 211.19 3,254,516 -2.01(-0.94%)
Jun 09, 2016 212.62 213.35 212.32 213.20 2,154,140 -0.25(-0.12%)
Jun 08, 2016 212.94 213.64 212.81 213.45 1,625,126 +0.68(+0.32%)
Jun 07, 2016 212.66 213.46 212.62 212.77 2,590,501 +0.25(+0.12%)
Jun 06, 2016 211.82 212.88 211.62 212.52 2,977,088 +1.17(+0.55%)
Jun 03, 2016 211.34 211.80 209.98 211.35 3,327,788 -0.71(-0.33%)
Jun 02, 2016 210.91 212.06 210.33 212.06 3,645,594 +0.69(+0.33%)
Jun 01, 2016 210.25 211.58 209.99 211.37 2,874,110 +0.40(+0.19%)
May 31, 2016 211.66 211.80 210.27 210.97 3,589,249 -0.33(-0.16%)
May 27, 2016 210.61 211.30 211.30 211.30 2,489,200 +0.87(+0.41%)
May 26, 2016 210.56 210.81 210.05 210.43 2,022,806 +0.08(+0.04%)
May 25, 2016 209.75 210.85 209.71 210.35 2,453,433 +1.41(+0.67%)
May 24, 2016 207.25 209.32 207.20 208.94 2,613,798 +2.68(+1.30%)
May 23, 2016 206.55 206.90 206.04 206.26 2,118,332 -0.28(-0.14%)
May 20, 2016 205.99 207.16 205.90 206.54 2,658,676 +1.25(+0.61%)
May 19, 2016 205.08 205.58 203.80 205.29 3,839,751 -0.73(-0.35%)
May 18, 2016 205.48 207.35 204.69 206.02 4,255,325 +0.02(+0.01%)
May 17, 2016 207.52 207.87 205.29 206.00 4,338,190 -1.83(-0.88%)
May 16, 2016 206.00 208.41 205.95 207.83 2,635,813 +2.08(+1.01%)
May 13, 2016 207.25 207.91 205.44 205.75 4,859,600 -1.92(-0.92%)
May 12, 2016 208.36 208.55 206.44 207.67 3,348,234 +0.10(+0.05%)
May 11, 2016 208.98 209.40 207.57 207.57 3,116,292 -1.95(-0.93%)
May 10, 2016 207.79 209.54 207.72 209.52 2,889,484 +2.51(+1.21%)
May 09, 2016 206.63 207.43 206.43 207.01 2,822,839 +0.20(+0.10%)
May 06, 2016 205.13 206.81 204.94 206.81 2,383,889 +0.80(+0.39%)
May 05, 2016 206.59 207.01 205.51 206.01 2,173,785 -0.06(-0.03%)
May 04, 2016 206.05 206.89 205.48 206.07 2,469,063 -1.18(-0.57%)
May 03, 2016 207.55 207.86 206.36 207.25 3,405,853 -1.83(-0.88%)
May 02, 2016 208.01 209.26 207.48 209.08 3,478,737 +1.62(+0.78%)
Apr 29, 2016 207.81 208.19 206.10 207.46 4,362,380 -1.12(-0.54%)
Apr 28, 2016 209.55 210.85 208.03 208.58 4,415,388 -1.82(-0.87%)
Apr 27, 2016 209.51 210.90 209.14 210.40 2,817,234 +0.39(+0.19%)
Apr 26, 2016 210.13 210.60 209.45 210.01 2,230,521 +0.35(+0.17%)
Apr 25, 2016 209.37 209.69 208.61 209.66 2,767,578 -0.37(-0.18%)
Apr 22, 2016 209.64 210.35 209.00 210.03 3,286,351 -0.03(-0.01%)
Apr 21, 2016 211.21 211.33 209.73 210.06 2,968,875 -1.05(-0.50%)
Apr 20, 2016 211.03 212.00 210.48 211.11 2,458,764 +0.16(+0.08%)
Apr 19, 2016 210.81 211.28 210.02 210.95 3,400,980 +0.64(+0.30%)
Apr 18, 2016 208.20 210.35 208.07 210.31 3,474,013 +1.52(+0.73%)
Apr 15, 2016 209.12 209.17 208.48 208.79 2,828,450 -0.33(-0.16%)
Apr 14, 2016 209.14 209.66 208.68 209.12 2,510,755 +0.02(+0.01%)
Apr 13, 2016 208.05 209.16 207.91 209.10 3,195,729 +2.08(+1.00%)
Apr 12, 2016 205.27 207.32 204.75 207.02 2,453,303 +2.02(+0.99%)
Apr 11, 2016 206.30 207.11 204.95 205.00 2,744,121 -0.58(-0.28%)
Apr 08, 2016 206.38 206.88 204.92 205.58 2,432,437 +0.61(+0.30%)
Apr 07, 2016 206.22 206.59 204.13 204.97 7,190,623 -2.51(-1.21%)
Apr 06, 2016 205.34 207.54 205.02 207.48 2,897,076 +2.22(+1.08%)
Apr 05, 2016 205.75 206.27 204.93 205.26 3,062,907 -2.03(-0.98%)
Apr 04, 2016 207.92 208.12 206.95 207.29 3,051,433 -0.68(-0.33%)
Apr 01, 2016 205.41 208.20 205.05 207.97 4,127,493 +1.32(+0.64%)
Mar 31, 2016 206.96 207.45 206.38 206.65 4,603,289 -0.48(-0.23%)
Mar 30, 2016 206.26 207.91 206.65 207.13 2,760,851 +0.87(+0.42%)
Mar 29, 2016 203.81 206.26 203.43 206.26 3,918,959 +1.95(+0.95%)
Mar 28, 2016 204.67 204.88 203.75 204.31 2,277,149 +0.13(+0.06%)
Mar 24, 2016 203.05 204.18 204.18 204.18 3,317,900 -0.12(-0.06%)
Mar 23, 2016 205.13 205.36 204.05 204.30 2,981,071 -2.45(-1.19%)
Mar 22, 2016 205.92 207.40 205.73 206.75 4,603,501 -0.12(-0.06%)
Mar 21, 2016 206.25 207.11 205.96 206.87 4,764,821 +0.30(+0.15%)
Mar 18, 2016 206.38 206.94 205.96 206.57 6,273,239 +0.76(+0.37%)
Mar 17, 2016 204.35 206.33 203.86 205.81 5,150,002 +1.29(+0.63%)
Mar 16, 2016 202.64 204.90 202.59 204.52 3,510,354 +1.30(+0.64%)
Mar 15, 2016 202.44 203.28 202.12 203.22 4,213,299 -0.34(-0.17%)
Mar 14, 2016 203.25 204.13 202.85 203.56 4,579,694 -0.28(-0.14%)
Mar 11, 2016 202.32 203.88 202.20 203.84 2,675,542 +3.32(+1.66%)
Mar 10, 2016 201.00 202.11 198.46 200.52 3,363,815 +0.11(+0.05%)
Mar 09, 2016 200.39 200.80 199.45 200.41 3,238,958 +1.03(+0.52%)
Mar 08, 2016 200.37 200.96 199.25 199.38 3,311,234 -2.30(-1.14%)
Mar 07, 2016 200.41 202.12 200.29 201.68 3,868,462 +0.20(+0.10%)
Mar 04, 2016 201.08 202.40 200.10 201.48 3,465,651 +0.70(+0.35%)
Mar 03, 2016 199.79 200.83 199.14 200.78 3,086,604 +0.71(+0.35%)
Mar 02, 2016 198.72 200.09 198.28 200.07 4,428,121 +0.88(+0.44%)
Mar 01, 2016 196.02 199.21 195.47 199.19 5,127,221 +4.68(+2.41%)
Feb 29, 2016 196.14 197.25 194.42 194.51 5,024,172 -1.64(-0.84%)
Feb 26, 2016 197.58 197.68 195.89 196.15 4,392,591 -0.35(-0.18%)
Feb 25, 2016 194.71 196.56 193.82 196.50 2,726,352 +2.28(+1.17%)
Feb 24, 2016 191.59 194.50 190.27 194.22 2,963,993 +0.88(+0.46%)
Feb 23, 2016 195.02 195.28 193.16 193.34 2,725,632 -2.38(-1.22%)
Feb 22, 2016 194.85 195.93 194.79 195.72 2,516,108 +2.79(+1.45%)
Feb 19, 2016 192.13 193.14 191.42 192.93 2,521,674 -0.12(-0.06%)
Feb 18, 2016 194.20 194.25 192.69 193.05 3,709,035 -0.78(-0.40%)
Feb 17, 2016 192.12 194.28 191.97 193.83 3,891,418 +3.16(+1.66%)
Feb 16, 2016 189.76 190.74 188.56 190.67 3,439,878 +3.12(+1.66%)
Feb 12, 2016 185.84 187.55 187.55 187.55 3,273,100 +3.72(+2.02%)
Feb 11, 2016 183.18 184.96 182.02 183.83 5,840,478 -2.32(-1.25%)
Feb 10, 2016 187.30 189.24 186.04 186.15 3,834,527 -0.09(-0.05%)
Feb 09, 2016 184.21 187.87 184.11 186.24 5,580,813 -0.07(-0.04%)
Feb 08, 2016 186.68 187.00 183.72 186.31 8,097,460 -2.54(-1.34%)
Feb 05, 2016 191.96 192.02 188.14 188.85 5,561,289 -3.68(-1.91%)
Feb 04, 2016 191.71 193.69 190.93 192.53 4,501,490 +0.42(+0.22%)
Feb 03, 2016 192.39 192.72 188.05 192.11 7,296,550 +1.02(+0.53%)
Feb 02, 2016 192.94 192.94 190.48 191.09 7,104,938 -3.51(-1.80%)
Feb 01, 2016 193.47 195.53 192.79 194.60 6,206,713 -0.02(-0.01%)
Jan 29, 2016 190.94 194.69 190.82 194.62 7,807,559 +4.51(+2.37%)
Jan 28, 2016 190.90 191.10 188.08 190.11 5,355,309 +1.03(+0.54%)
Jan 27, 2016 190.61 192.50 187.98 189.08 5,657,417 -2.05(-1.07%)
Jan 26, 2016 189.36 191.44 188.94 191.13 4,645,323 +2.56(+1.36%)
Jan 25, 2016 190.86 191.08 188.34 188.57 4,077,706 -2.92(-1.52%)
Jan 22, 2016 190.71 191.67 189.82 191.49 4,370,066 +3.87(+2.06%)
Jan 21, 2016 187.11 189.79 185.58 187.62 8,803,911 +0.97(+0.52%)
Jan 20, 2016 185.93 188.41 181.90 186.65 10,176,331 -2.19(-1.16%)
Jan 19, 2016 190.80 191.01 187.12 188.84 7,616,229 +0.10(+0.05%)
Jan 15, 2016 187.64 188.74 188.74 188.74 8,833,200 -4.06(-2.11%)
Jan 14, 2016 190.48 194.20 188.57 192.80 6,909,746 +3.01(+1.59%)
Jan 13, 2016 195.35 195.81 189.30 189.79 7,003,392 -4.73(-2.43%)
Jan 12, 2016 194.85 195.50 192.08 194.52 5,444,405 +1.49(+0.77%)
Jan 11, 2016 193.95 194.30 190.78 193.03 7,485,954 +0.20(+0.10%)
Jan 08, 2016 196.13 196.81 192.52 192.83 8,904,067 -2.16(-1.11%)
Jan 07, 2016 196.30 198.40 194.57 194.99 7,544,435 -4.78(-2.39%)
Jan 06, 2016 199.36 201.02 198.59 199.77 5,496,581 -2.65(-1.31%)
Jan 05, 2016 202.31 202.88 201.04 202.42 5,262,121 +0.42(+0.21%)
Jan 04, 2016 201.47 202.01 199.59 202.00 7,439,374 -2.87(-1.40%)
Dec 31, 2015 206.21 204.87 204.87 204.87 6,230,700 -2.10(-1.01%)
Dec 30, 2015 208.13 208.21 206.78 206.97 5,210,701 -1.54(-0.74%)
Dec 29, 2015 207.56 208.80 207.50 208.51 4,690,513 +2.17(+1.05%)
Dec 28, 2015 206.09 206.45 205.15 206.34 3,710,850 -0.49(-0.24%)
Dec 24, 2015 206.98 206.83 206.83 206.83 2,254,700 -1.61(-0.77%)
Dec 23, 2015 207.08 208.46 206.94 208.44 5,300,057 +2.59(+1.26%)
Dec 22, 2015 205.04 206.23 203.91 205.85 4,574,105 +1.89(+0.93%)
Dec 21, 2015 203.83 204.23 202.43 203.96 3,704,702 +1.74(+0.86%)
Dec 18, 2015 205.13 205.23 202.35 202.22 7,050,482 -3.86(-1.87%)
Dec 17, 2015 209.59 209.68 206.00 206.08 6,566,700 -3.09(-1.48%)
Dec 16, 2015 207.62 209.58 205.92 209.17 5,649,249 +2.98(+1.45%)
Dec 15, 2015 205.87 207.25 205.69 206.19 4,734,405 +2.01(+0.98%)
Dec 14, 2015 203.22 204.17 201.10 204.18 8,134,728 +1.29(+0.64%)
Dec 11, 2015 204.59 205.20 202.63 202.89 8,088,884 -4.12(-1.99%)
Dec 10, 2015 206.61 208.58 206.30 207.01 6,195,577 +0.52(+0.25%)
Dec 09, 2015 207.38 209.85 205.36 206.49 5,731,985 -1.64(-0.79%)
Dec 08, 2015 207.67 209.20 206.94 208.13 7,065,162 -1.37(-0.65%)
Dec 07, 2015 210.40 210.45 208.37 209.50 5,875,013 -1.30(-0.62%)
Dec 04, 2015 207.25 211.17 207.09 210.80 6,690,260 +4.04(+1.95%)
Dec 03, 2015 210.03 210.34 205.91 206.76 5,915,778 -2.98(-1.42%)
Dec 02, 2015 211.84 212.20 209.41 209.74 3,846,869 -2.19(-1.03%)
Dec 01, 2015 210.64 212.03 210.31 211.93 4,190,153 +2.06(+0.98%)
Nov 30, 2015 211.00 211.08 209.75 209.87 5,284,228 -0.84(-0.40%)
Nov 27, 2015 210.60 210.99 210.06 210.71 1,062,424 +0.18(+0.09%)
Nov 25, 2015 210.73 210.53 210.53 210.53 1,887,000 +0.01(+0.00%)
Nov 24, 2015 208.96 211.01 208.61 210.52 3,222,020 +0.30(+0.14%)
Nov 23, 2015 210.48 211.17 209.71 210.22 2,329,179 -0.40(-0.19%)
Nov 20, 2015 210.66 211.32 210.06 210.62 5,014,071 +0.95(+0.45%)
Nov 19, 2015 209.79 210.24 209.40 209.67 3,369,016 -0.20(-0.10%)
Nov 18, 2015 207.20 210.09 207.17 209.87 4,701,611 +3.32(+1.61%)
Nov 17, 2015 207.14 208.20 206.04 206.55 8,067,895 -0.27(-0.13%)
Nov 16, 2015 203.41 206.82 203.31 206.82 4,713,728 +3.15(+1.55%)
Nov 13, 2015 205.46 205.82 203.57 203.67 6,866,514 -2.30(-1.12%)
Nov 12, 2015 207.65 208.22 205.97 205.97 4,299,143 -2.94(-1.41%)
Nov 11, 2015 210.08 210.11 208.84 208.91 2,044,484 -0.81(-0.39%)
Nov 10, 2015 208.69 209.78 208.36 209.72 3,550,028 +0.51(+0.24%)
Nov 09, 2015 210.48 210.62 208.13 209.21 3,548,685 -2.03(-0.96%)
Nov 06, 2015 210.93 211.51 209.66 211.24 3,182,695 -0.08(-0.04%)
Nov 05, 2015 211.65 212.20 210.28 211.32 2,726,766 -0.26(-0.12%)
Nov 04, 2015 212.51 212.69 210.94 211.58 3,355,485 -0.55(-0.26%)
Nov 03, 2015 211.14 212.87 210.91 212.13 3,078,048 +0.53(+0.25%)
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.