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 )

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 94.45 95.20 94.00 94.36 5,222,686 -0.04(-0.05%)
Jun 27, 2008 94.77 95.15 93.83 94.41 8,913,683 -0.20(-0.21%)
Jun 26, 2008 96.42 96.55 94.60 94.61 7,063,055 -2.88(-2.96%)
Jun 25, 2008 97.24 98.51 97.20 97.49 7,390,772 +0.58(+0.59%)
Jun 24, 2008 96.80 97.78 96.16 96.91 6,300,874 -0.75(-0.77%)
Jun 23, 2008 98.02 98.10 97.45 97.67 3,994,120 -0.01(-0.02%)
Jun 20, 2008 98.60 98.74 97.37 97.68 5,437,180 -1.78(-1.79%)
Jun 19, 2008 99.05 99.84 98.57 99.46 5,208,564 +0.29(+0.30%)
Jun 18, 2008 99.50 99.72 98.75 99.16 9,965,339 -0.81(-0.81%)
Jun 17, 2008 101.23 101.23 99.97 99.97 5,804,591 -0.72(-0.72%)
Jun 16, 2008 100.06 101.09 100.01 100.70 5,448,715 -0.02(-0.02%)
Jun 13, 2008 99.84 100.72 99.39 100.72 7,277,217 +1.50(+1.52%)
Jun 12, 2008 99.37 100.24 98.60 99.22 4,086,134 +0.48(+0.49%)
Jun 11, 2008 100.40 100.47 98.74 98.74 3,874,196 -1.75(-1.74%)
Jun 10, 2008 100.73 101.21 100.07 100.48 4,768,748 -0.38(-0.38%)
Jun 09, 2008 101.09 101.53 100.00 100.87 4,988,942 +0.19(+0.19%)
Jun 06, 2008 103.09 103.23 100.67 100.67 8,428,882 -3.14(-3.02%)
Jun 05, 2008 102.33 103.98 102.14 103.81 6,293,074 +1.85(+1.81%)
Jun 04, 2008 101.70 102.75 101.52 101.97 6,300,602 +0.00(+0.00%)
Jun 03, 2008 102.87 103.09 101.32 101.97 3,493,226 -0.52(-0.51%)
Jun 02, 2008 103.23 103.27 101.94 102.49 6,400,507 -1.01(-0.98%)
May 30, 2008 103.72 103.91 103.42 103.50 5,618,688 +0.08(+0.08%)
May 29, 2008 102.71 104.05 102.71 103.42 4,089,270 +0.46(+0.45%)
May 28, 2008 102.76 102.95 101.92 102.95 3,736,292 +0.50(+0.49%)
May 27, 2008 101.77 102.63 101.55 102.45 5,968,700 +0.67(+0.66%)
May 26, 2008 102.70 102.78 101.59 101.78 0 +0.00(+0.00%)
May 23, 2008 102.70 102.78 101.59 101.78 3,440,530 -1.24(-1.20%)
May 22, 2008 102.96 103.49 102.83 103.02 3,256,937 +0.13(+0.13%)
May 21, 2008 104.70 104.93 102.67 102.89 5,818,637 -1.73(-1.66%)
May 20, 2008 105.06 105.10 104.16 104.62 6,255,857 -0.88(-0.83%)
May 19, 2008 105.45 106.48 105.10 105.50 2,970,834 +0.19(+0.18%)
May 16, 2008 105.47 105.50 104.57 105.30 4,519,945 +0.04(+0.03%)
May 15, 2008 104.15 105.30 103.98 105.27 3,008,264 +1.20(+1.16%)
May 14, 2008 104.16 105.00 104.02 104.07 5,753,280 +0.41(+0.40%)
May 13, 2008 104.00 104.03 103.17 103.65 3,885,748 -0.05(-0.05%)
May 12, 2008 102.81 103.76 102.44 103.70 3,475,098 +1.15(+1.12%)
May 09, 2008 102.32 102.92 102.24 102.56 2,635,508 -0.71(-0.69%)
May 08, 2008 103.22 103.61 102.64 103.27 4,594,739 +0.41(+0.40%)
May 07, 2008 104.78 104.87 102.73 102.86 4,427,846 -1.90(-1.81%)
May 06, 2008 103.37 104.99 103.14 104.76 3,713,862 +0.88(+0.84%)
May 05, 2008 104.19 104.51 103.68 103.88 5,640,872 -0.49(-0.47%)
May 02, 2008 105.14 105.14 103.80 104.38 6,221,637 +0.32(+0.30%)
May 01, 2008 102.18 104.12 102.11 104.06 7,367,275 +1.87(+1.83%)
Apr 30, 2008 102.89 103.77 102.15 102.19 6,793,614 -0.46(-0.45%)
Apr 29, 2008 102.94 103.14 102.35 102.64 3,408,486 -0.44(-0.43%)
Apr 28, 2008 103.31 103.55 102.92 103.08 2,765,248 -0.10(-0.10%)
Apr 25, 2008 102.97 103.29 101.85 103.19 3,962,565 +0.74(+0.72%)
Apr 24, 2008 101.95 103.17 101.21 102.45 2,617,524 +0.68(+0.67%)
Apr 23, 2008 101.96 102.46 101.25 101.77 2,262,711 +0.09(+0.09%)
Apr 22, 2008 102.01 102.11 101.09 101.68 3,602,563 -0.76(-0.74%)
Apr 21, 2008 102.07 102.61 101.80 102.44 3,997,824 -0.18(-0.17%)
Apr 18, 2008 102.60 103.05 102.13 102.61 5,186,017 +1.89(+1.87%)
Apr 17, 2008 100.42 101.04 100.18 100.73 3,568,928 +0.15(+0.15%)
Apr 16, 2008 99.36 100.80 99.34 100.57 3,550,881 +1.99(+2.02%)
Apr 15, 2008 98.61 98.71 97.73 98.58 2,946,391 +0.53(+0.54%)
Apr 14, 2008 98.33 98.61 97.88 98.05 2,602,607 -0.38(-0.39%)
Apr 11, 2008 99.28 99.67 98.22 98.43 3,007,697 -1.95(-1.94%)
Apr 10, 2008 99.99 100.91 99.62 100.38 2,998,837 +0.38(+0.38%)
Apr 09, 2008 100.86 101.02 99.61 100.00 2,730,455 -0.82(-0.81%)
Apr 08, 2008 100.58 101.12 100.41 100.82 5,766,483 -0.35(-0.35%)
Apr 07, 2008 101.84 102.30 100.97 101.18 2,584,303 +0.02(+0.02%)
Apr 04, 2008 101.21 101.87 100.53 101.15 3,729,054 +0.15(+0.15%)
Apr 03, 2008 100.36 101.48 100.22 101.01 3,575,488 +0.14(+0.14%)
Apr 02, 2008 101.23 101.65 100.43 100.87 3,869,576 -0.21(-0.20%)
Apr 01, 2008 98.72 101.07 98.61 101.07 4,229,013 +3.59(+3.68%)
Mar 31, 2008 96.93 98.01 96.81 97.48 3,854,489 +0.45(+0.46%)
Mar 28, 2008 98.19 98.46 96.81 97.03 3,120,571 -0.83(-0.85%)
Mar 27, 2008 99.16 99.27 97.76 97.87 2,977,303 -0.52(-0.52%)
Mar 26, 2008 99.33 99.38 98.38 98.38 3,346,832 -1.38(-1.38%)
Mar 25, 2008 99.61 100.09 98.85 99.76 10,937,000 -0.21(-0.21%)
Mar 24, 2008 98.99 100.78 98.91 99.97 4,586,009 +1.67(+1.69%)
Mar 21, 2008 96.48 98.62 95.94 98.30 3,351,832 +0.00(+0.00%)
Mar 20, 2008 96.48 98.62 95.94 98.30 3,351,832 +2.05(+2.13%)
Mar 19, 2008 99.06 99.45 96.21 96.25 5,053,018 -2.26(-2.29%)
Mar 18, 2008 96.48 98.51 96.00 98.51 4,367,926 +4.03(+4.26%)
Mar 17, 2008 93.30 95.44 93.13 94.48 5,105,915 -0.97(-1.02%)
Mar 14, 2008 98.09 98.09 94.42 95.46 5,982,429 -1.96(-2.01%)
Mar 13, 2008 95.72 97.94 94.99 97.42 6,448,937 +0.43(+0.45%)
Mar 12, 2008 98.06 98.79 96.87 96.98 2,792,218 -0.78(-0.80%)
Mar 11, 2008 96.55 97.80 95.25 97.76 5,191,583 +3.30(+3.50%)
Mar 10, 2008 95.90 95.94 94.23 94.46 4,124,049 -1.37(-1.43%)
Mar 07, 2008 95.85 97.30 94.96 95.83 5,957,154 -0.77(-0.80%)
Mar 06, 2008 98.25 98.40 96.49 96.61 3,359,776 -2.32(-2.35%)
Mar 05, 2008 98.55 99.53 97.75 98.93 3,932,180 +0.77(+0.78%)
Mar 04, 2008 97.64 98.53 96.75 98.16 5,178,127 -0.41(-0.41%)
Mar 03, 2008 98.35 98.83 97.68 98.57 7,444,532 -0.04(-0.04%)
Feb 29, 2008 100.16 100.19 98.06 98.60 3,374,126 -2.54(-2.51%)
Feb 28, 2008 101.41 101.88 100.87 101.14 3,634,083 -0.89(-0.87%)
Feb 27, 2008 101.63 102.77 101.50 102.02 2,528,726 -0.16(-0.15%)
Feb 26, 2008 101.00 102.64 100.85 102.18 2,879,880 +0.75(+0.73%)
Feb 25, 2008 100.14 101.66 99.58 101.43 2,829,304 +1.23(+1.23%)
Feb 22, 2008 99.67 100.25 98.15 100.20 3,454,886 +0.83(+0.84%)
Feb 21, 2008 100.92 101.19 99.05 99.37 4,455,546 -1.16(-1.15%)
Feb 20, 2008 99.00 100.87 98.82 100.53 5,287,786 +0.77(+0.78%)
Feb 19, 2008 101.43 101.43 99.44 99.75 4,737,138 +0.01(+0.01%)
Feb 18, 2008 99.34 99.82 98.92 99.75 0 +0.00(+0.00%)
Feb 15, 2008 99.34 99.82 98.92 99.75 3,809,460 +0.05(+0.05%)
Feb 14, 2008 101.18 101.18 99.58 99.69 3,641,843 -1.22(-1.21%)
Feb 13, 2008 100.51 101.21 99.83 100.92 4,098,289 +1.24(+1.24%)
Feb 12, 2008 99.65 100.67 98.97 99.68 3,992,326 +0.77(+0.78%)
Feb 11, 2008 98.34 99.14 97.53 98.91 4,753,319 +0.58(+0.59%)
Feb 08, 2008 98.42 99.13 97.59 98.33 3,420,696 -0.44(-0.45%)
Feb 07, 2008 97.59 99.55 97.29 98.77 4,676,712 +0.74(+0.75%)
Feb 06, 2008 99.36 99.89 97.83 98.04 3,527,627 -0.76(-0.77%)
Feb 05, 2008 100.36 100.64 98.75 98.79 5,300,860 -3.16(-3.10%)
Feb 04, 2008 102.81 102.90 101.84 101.96 2,376,177 -1.03(-1.00%)
Feb 01, 2008 101.88 103.10 101.58 102.99 3,451,615 +1.59(+1.57%)
Jan 31, 2008 98.54 102.32 98.38 101.40 5,611,981 +1.44(+1.44%)
Jan 30, 2008 100.14 102.30 99.81 99.96 5,102,094 -0.50(-0.50%)
Jan 29, 2008 100.53 100.76 99.62 100.46 2,796,498 +0.60(+0.60%)
Jan 28, 2008 98.43 99.90 97.56 99.86 5,121,735 +1.66(+1.69%)
Jan 25, 2008 100.82 101.02 97.95 98.21 7,189,432 -1.48(-1.49%)
Jan 24, 2008 99.18 100.03 98.49 99.69 5,852,977 +0.86(+0.87%)
Jan 23, 2008 93.98 98.94 93.71 98.83 7,839,990 +2.10(+2.17%)
Jan 22, 2008 93.43 97.62 92.14 96.73 7,943,682 -1.16(-1.19%)
Jan 21, 2008 99.09 99.72 96.86 97.90 0 +0.00(+0.00%)
Jan 18, 2008 99.09 99.72 96.86 97.90 4,929,185 -0.52(-0.53%)
Jan 17, 2008 101.65 101.71 98.19 98.42 5,975,262 -2.85(-2.81%)
Jan 16, 2008 101.45 102.75 100.65 101.27 5,536,066 -0.65(-0.64%)
Jan 15, 2008 103.18 103.48 101.87 101.91 3,058,024 -2.59(-2.48%)
Jan 14, 2008 104.17 104.64 103.70 104.50 3,564,513 +1.05(+1.02%)
Jan 11, 2008 103.94 104.54 102.89 103.45 5,555,812 -1.27(-1.21%)
Jan 10, 2008 103.17 105.47 102.94 104.72 5,769,560 +0.73(+0.70%)
Jan 09, 2008 102.67 103.99 101.71 103.98 5,121,421 +1.36(+1.32%)
Jan 08, 2008 104.91 105.53 102.40 102.63 4,117,758 -1.93(-1.85%)
Jan 07, 2008 104.73 105.05 103.50 104.56 5,051,939 +0.47(+0.45%)
Jan 04, 2008 105.89 105.94 104.04 104.09 3,112,035 -2.59(-2.43%)
Jan 03, 2008 107.06 107.46 106.48 106.69 2,572,878 -0.14(-0.13%)
Jan 02, 2008 108.25 108.56 106.31 106.83 4,922,811 -1.35(-1.25%)
Jan 01, 2008 108.65 108.82 107.91 108.18 0 +0.00(+0.00%)
Dec 31, 2007 108.65 108.82 107.91 108.18 3,965,022 -0.63(-0.58%)
Dec 28, 2007 109.64 109.77 108.50 108.81 3,553,963 -0.39(-0.36%)
Dec 27, 2007 110.02 110.10 106.71 109.20 3,673,209 -1.87(-1.69%)
Dec 26, 2007 110.49 111.08 110.27 111.08 2,342,311 +0.38(+0.34%)
Dec 24, 2007 110.44 110.98 110.28 110.70 1,482,496 +0.83(+0.75%)
Dec 21, 2007 109.46 110.10 109.22 109.88 4,326,465 +1.43(+1.32%)
Dec 20, 2007 108.44 108.48 107.23 108.44 3,791,474 +0.76(+0.70%)
Dec 19, 2007 107.82 108.48 107.06 107.69 3,997,453 -0.12(-0.12%)
Dec 18, 2007 107.94 108.17 106.37 107.81 3,593,024 +0.68(+0.63%)
Dec 17, 2007 108.30 108.46 107.07 107.13 2,570,675 -1.46(-1.34%)
Dec 14, 2007 109.40 110.13 108.59 108.59 2,157,927 -1.63(-1.48%)
Dec 13, 2007 109.54 110.33 108.81 110.22 4,375,630 +0.14(+0.13%)
Dec 12, 2007 111.95 112.07 108.70 110.08 4,203,000 +0.69(+0.63%)
Dec 11, 2007 112.37 112.91 109.29 109.40 3,918,743 -2.96(-2.64%)
Dec 10, 2007 111.73 112.43 111.43 112.36 2,448,750 +1.02(+0.91%)
Dec 07, 2007 111.86 111.87 111.23 111.34 3,147,277 -0.11(-0.10%)
Dec 06, 2007 109.79 111.67 109.73 111.45 3,029,400 +1.47(+1.33%)
Dec 05, 2007 109.25 110.07 109.20 109.99 4,400,797 +1.94(+1.79%)
Dec 04, 2007 108.31 108.80 108.05 108.05 3,773,653 -0.89(-0.81%)
Dec 03, 2007 109.40 109.61 108.78 108.93 2,225,094 -0.73(-0.66%)
Nov 30, 2007 110.11 110.25 108.85 109.66 3,622,705 +0.94(+0.86%)
Nov 29, 2007 108.32 109.10 107.90 108.72 2,882,137 +0.06(+0.05%)
Nov 28, 2007 106.44 108.93 106.44 108.67 2,929,203 +3.26(+3.09%)
Nov 27, 2007 104.69 105.78 104.11 105.41 2,877,653 +1.38(+1.33%)
Nov 26, 2007 106.65 107.00 103.93 104.03 3,961,643 -2.40(-2.26%)
Nov 23, 2007 105.61 106.60 105.39 106.43 1,616,736 +1.85(+1.77%)
Nov 21, 2007 105.65 106.26 104.58 104.58 4,613,776 -2.17(-2.03%)
Nov 20, 2007 106.11 107.48 104.97 106.75 5,393,340 +0.56(+0.53%)
Nov 19, 2007 107.27 107.34 105.77 106.19 4,567,977 -1.59(-1.48%)
Nov 16, 2007 108.06 108.14 106.75 107.78 6,213,862 +0.38(+0.36%)
Nov 15, 2007 108.38 108.92 106.70 107.40 6,276,988 -1.54(-1.41%)
Nov 14, 2007 110.15 110.33 108.45 108.94 2,591,124 -0.34(-0.31%)
Nov 13, 2007 107.24 109.51 107.24 109.28 3,651,227 +3.10(+2.92%)
Nov 12, 2007 107.19 108.27 106.17 106.17 6,097,343 -1.00(-0.93%)
Nov 09, 2007 107.58 108.95 107.02 107.17 5,984,025 -1.49(-1.37%)
Nov 08, 2007 109.30 109.58 107.16 108.66 6,633,671 -0.65(-0.59%)
Nov 07, 2007 111.05 111.61 109.02 109.31 3,564,843 -3.01(-2.68%)
Nov 06, 2007 111.42 112.33 110.73 112.31 2,376,467 +1.57(+1.42%)
Nov 05, 2007 110.55 111.62 110.04 110.75 5,255,389 -0.90(-0.81%)
Nov 02, 2007 111.84 111.93 110.21 111.64 3,694,027 +0.10(+0.09%)
Nov 01, 2007 113.23 113.29 111.22 111.54 5,151,223 -2.82(-2.47%)
Oct 31, 2007 113.67 114.67 112.40 114.36 5,000,430 +1.41(+1.25%)
Oct 30, 2007 113.34 113.56 112.90 112.96 2,562,623 -0.87(-0.76%)
Oct 29, 2007 113.65 114.05 113.40 113.83 2,678,170 +0.37(+0.33%)
Oct 26, 2007 113.08 113.46 112.20 113.46 3,169,731 +1.23(+1.10%)
Oct 25, 2007 112.01 112.51 110.70 112.23 5,824,554 +0.38(+0.34%)
Oct 24, 2007 111.70 112.04 109.93 111.84 6,252,872 -0.28(-0.25%)
Oct 23, 2007 111.76 112.21 110.98 112.12 3,848,595 +0.95(+0.86%)
Oct 22, 2007 109.82 111.34 109.81 111.17 5,020,619 +0.41(+0.37%)
Oct 19, 2007 113.09 113.16 110.59 110.77 5,476,088 -2.73(-2.41%)
Oct 18, 2007 113.33 113.86 113.07 113.50 2,760,233 -0.49(-0.43%)
Oct 17, 2007 114.46 114.53 112.62 114.00 4,471,332 +0.36(+0.32%)
Oct 16, 2007 114.08 114.11 113.36 113.64 3,001,054 -0.82(-0.71%)
Oct 15, 2007 115.39 115.46 113.69 114.45 2,889,115 -1.07(-0.93%)
Oct 12, 2007 114.87 115.52 114.60 115.52 2,680,967 +0.66(+0.58%)
Oct 11, 2007 115.94 116.33 114.11 114.86 9,223,023 +0.39(+0.34%)
Oct 10, 2007 114.47 114.47 114.47 114.47 0 +0.00(+0.00%)
Oct 09, 2007 114.47 114.47 114.47 114.47 0 +0.00(+0.00%)
Oct 08, 2007 114.76 114.82 114.30 114.47 1,946,909 -0.64(-0.56%)
Oct 05, 2007 114.56 115.29 114.20 115.11 3,270,666 +1.41(+1.24%)
Oct 04, 2007 113.81 113.90 113.43 113.70 1,422,506 +0.09(+0.08%)
Oct 03, 2007 113.60 114.03 113.33 113.61 2,392,095 -0.23(-0.21%)
Oct 02, 2007 114.09 114.21 113.60 113.84 4,624,808 -0.07(-0.06%)
Oct 01, 2007 112.71 114.27 112.71 113.92 2,137,354 +1.14(+1.01%)
Sep 28, 2007 112.91 113.13 112.26 112.77 2,103,578 -0.30(-0.27%)
Sep 27, 2007 112.89 113.08 112.52 113.08 4,019,154 +0.61(+0.54%)
Sep 26, 2007 112.40 112.82 112.02 112.46 4,121,430 +0.12(+0.11%)
Sep 25, 2007 111.87 112.48 111.64 112.34 2,718,727 -0.15(-0.14%)
Sep 24, 2007 113.05 113.36 112.30 112.49 5,966,470 -0.19(-0.17%)
Sep 21, 2007 113.22 113.41 112.68 112.68 1,545,807 +0.11(+0.10%)
Sep 20, 2007 113.19 113.26 112.31 112.57 1,975,048 -0.55(-0.49%)
Sep 19, 2007 113.29 113.96 112.74 113.13 3,551,451 +0.66(+0.59%)
Sep 18, 2007 109.99 112.58 109.56 112.46 4,955,781 +3.10(+2.83%)
Sep 17, 2007 109.41 109.73 108.98 109.37 1,434,578 -0.61(-0.56%)
Sep 14, 2007 109.20 110.04 109.08 109.98 3,164,320 +0.05(+0.05%)
Sep 13, 2007 109.68 110.33 109.42 109.93 2,878,788 +0.78(+0.72%)
Sep 12, 2007 108.70 109.57 108.50 109.14 1,926,019 +0.25(+0.23%)
Sep 11, 2007 107.97 109.03 107.86 108.89 2,911,614 +1.33(+1.24%)
Sep 10, 2007 108.12 108.30 106.55 107.56 3,395,595 -0.37(-0.34%)
Sep 07, 2007 108.19 108.43 107.22 107.93 5,326,634 -1.51(-1.38%)
Sep 06, 2007 109.25 109.71 108.62 109.44 2,390,874 +0.29(+0.26%)
Sep 05, 2007 109.42 109.52 108.50 109.15 2,302,027 -1.06(-0.96%)
Sep 04, 2007 108.88 110.72 108.81 110.21 3,648,572 +1.39(+1.27%)
Aug 31, 2007 109.03 109.62 108.39 108.83 3,649,522 +0.93(+0.86%)
Aug 30, 2007 107.38 108.66 107.27 107.90 2,804,184 -0.44(-0.40%)
Aug 29, 2007 106.62 108.33 106.27 108.33 2,226,201 +2.19(+2.06%)
Aug 28, 2007 107.89 108.00 105.90 106.14 3,605,030 -2.26(-2.09%)
Aug 27, 2007 109.14 109.19 108.33 108.41 2,150,783 -1.11(-1.01%)
Aug 24, 2007 108.24 109.51 107.99 109.51 2,566,805 +1.36(+1.26%)
Aug 23, 2007 108.77 108.96 107.47 108.15 4,161,038 -0.15(-0.14%)
Aug 22, 2007 107.94 108.36 107.27 108.30 2,900,763 +1.43(+1.34%)
Aug 21, 2007 106.76 107.63 106.42 106.87 3,444,427 +0.10(+0.10%)
Aug 20, 2007 107.17 107.35 105.77 106.76 5,138,943 -0.13(-0.12%)
Aug 17, 2007 107.41 107.64 105.09 106.90 7,746,400 +1.81(+1.72%)
Aug 16, 2007 103.18 105.18 101.35 105.09 10,385,426 +0.96(+0.92%)
Aug 15, 2007 105.34 106.60 103.80 104.13 5,098,323 -1.58(-1.50%)
Aug 14, 2007 107.47 107.71 105.39 105.72 4,661,371 -1.53(-1.42%)
Aug 13, 2007 108.22 108.44 107.13 107.24 2,976,046 +0.44(+0.41%)
Aug 10, 2007 106.51 108.11 105.69 106.80 6,267,460 -0.50(-0.47%)
Aug 09, 2007 108.77 109.91 107.30 107.30 6,245,255 -3.30(-2.98%)
Aug 08, 2007 109.54 111.15 109.19 110.60 2,998,746 +1.58(+1.45%)
Aug 07, 2007 107.58 109.93 107.49 109.02 3,778,767 +1.11(+1.03%)
Aug 06, 2007 106.56 108.37 105.39 107.91 8,051,970 +1.39(+1.30%)
Aug 03, 2007 107.32 108.89 106.40 106.52 4,317,186 -2.37(-2.17%)
Aug 02, 2007 108.38 109.08 107.84 108.89 4,109,785 +0.88(+0.81%)
Aug 01, 2007 107.22 108.48 106.30 108.01 5,733,676 +0.59(+0.55%)
Jul 31, 2007 109.59 109.92 107.27 107.42 5,121,465 -1.44(-1.32%)
Jul 30, 2007 107.83 109.12 107.35 108.86 13,288,323 +1.64(+1.53%)
Jul 27, 2007 109.43 109.92 107.09 107.21 5,183,735 -2.21(-2.02%)
Jul 26, 2007 110.92 111.27 108.14 109.43 12,567,005 -2.51(-2.24%)
Jul 25, 2007 112.24 112.54 110.96 111.93 5,581,057 +0.21(+0.18%)
Jul 24, 2007 113.02 113.33 111.36 111.73 3,809,245 -2.06(-1.81%)
Jul 23, 2007 113.94 114.21 113.58 113.79 1,970,233 +0.41(+0.36%)
Jul 20, 2007 114.34 114.42 112.82 113.38 3,337,950 -1.05(-0.91%)
Jul 19, 2007 114.67 114.82 114.25 114.43 3,951,509 +0.37(+0.32%)
Jul 18, 2007 113.83 114.25 113.18 114.06 3,785,196 -0.15(-0.13%)
Jul 17, 2007 114.42 114.76 114.20 114.22 1,612,951 -0.09(-0.08%)
Jul 16, 2007 114.45 114.81 114.11 114.31 2,605,057 -0.04(-0.03%)
Jul 13, 2007 114.12 114.77 114.02 114.34 2,237,488 +0.19(+0.17%)
Jul 12, 2007 112.48 114.28 112.48 114.15 2,175,835 +1.94(+1.73%)
Jul 11, 2007 111.33 112.24 111.13 112.21 4,344,973 +0.86(+0.77%)
Jul 10, 2007 112.40 112.64 111.36 111.36 3,868,591 -1.58(-1.40%)
Jul 09, 2007 113.10 113.22 112.66 112.94 3,207,862 -0.04(-0.03%)
Jul 06, 2007 112.51 113.08 112.17 112.98 1,644,250 +0.55(+0.49%)
Jul 05, 2007 112.53 112.63 111.96 112.43 2,285,645 -0.10(-0.09%)
Jul 03, 2007 112.34 112.57 112.23 112.53 2,177,912 +0.45(+0.40%)
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.