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

358.65 -5.72 (-1.57%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 210.26 210.61 208.93 209.05 3,971,309 -0.95(-0.45%)
Oct 29, 2015 209.54 210.44 209.39 210.00 3,383,041 -0.11(-0.05%)
Oct 28, 2015 208.19 210.14 207.39 210.11 4,517,671 +2.33(+1.12%)
Oct 27, 2015 207.33 208.17 206.95 207.78 4,240,682 -0.40(-0.19%)
Oct 26, 2015 208.49 208.53 207.75 208.18 3,308,668 -0.48(-0.23%)
Oct 23, 2015 208.47 209.11 207.47 208.66 4,272,698 +2.32(+1.12%)
Oct 22, 2015 204.15 206.65 203.96 206.34 4,175,988 +3.34(+1.65%)
Oct 21, 2015 204.80 205.01 202.78 203.00 5,138,256 -1.19(-0.58%)
Oct 20, 2015 204.05 204.98 203.70 204.19 2,440,228 -0.30(-0.15%)
Oct 19, 2015 203.66 204.51 203.28 204.49 3,960,015 +0.16(+0.08%)
Oct 16, 2015 203.95 204.41 203.05 204.33 3,678,901 +0.90(+0.44%)
Oct 15, 2015 201.27 203.47 200.76 203.43 3,016,599 +3.07(+1.53%)
Oct 14, 2015 201.32 202.00 200.07 200.36 2,526,333 -1.01(-0.50%)
Oct 13, 2015 201.76 203.28 201.18 201.37 3,841,162 -1.31(-0.65%)
Oct 12, 2015 202.55 202.87 202.04 202.68 2,128,932 +0.18(+0.09%)
Oct 09, 2015 202.63 203.03 201.72 202.50 3,299,607 +0.15(+0.07%)
Oct 08, 2015 199.98 202.67 199.70 202.35 5,945,269 +1.84(+0.92%)
Oct 07, 2015 200.05 200.93 198.59 200.51 4,975,070 +1.64(+0.82%)
Oct 06, 2015 199.42 200.08 198.09 198.87 4,450,339 -0.75(-0.38%)
Oct 05, 2015 197.54 199.84 197.43 199.62 4,802,632 +3.55(+1.81%)
Oct 02, 2015 190.80 196.07 190.19 196.07 4,667,776 +2.83(+1.46%)
Oct 01, 2015 193.14 193.53 190.88 193.24 6,009,673 +0.53(+0.28%)
Sep 30, 2015 191.49 192.88 190.49 192.71 7,919,323 +3.67(+1.94%)
Sep 29, 2015 189.30 190.77 187.97 189.04 9,001,957 +0.03(+0.02%)
Sep 28, 2015 192.85 192.95 188.71 189.01 11,841,540 -4.84(-2.50%)
Sep 25, 2015 195.80 196.09 192.88 193.85 7,237,931 -1.21(-0.62%)
Sep 24, 2015 194.32 195.59 192.69 195.06 6,846,072 -0.70(-0.36%)
Sep 23, 2015 196.26 196.83 195.08 195.76 4,726,375 -0.33(-0.17%)
Sep 22, 2015 195.98 196.64 194.74 196.09 4,986,274 -2.50(-1.26%)
Sep 21, 2015 198.62 199.86 197.40 198.59 4,907,695 +1.04(+0.53%)
Sep 18, 2015 198.00 199.75 197.15 197.55 5,983,344 +47.05(+31.26%)
Sep 17, 2015 151.25 151.50 149.90 150.50 472,916 -50.91(-25.28%)
Sep 16, 2015 199.92 201.59 199.60 201.41 5,331,600 +1.79(+0.90%)
Sep 15, 2015 197.83 200.15 197.23 199.62 4,680,911 +2.47(+1.25%)
Sep 14, 2015 198.06 198.15 196.56 197.15 2,576,520 -0.77(-0.39%)
Sep 11, 2015 196.44 197.95 195.66 197.92 3,392,341 +0.96(+0.49%)
Sep 10, 2015 195.69 198.37 195.38 196.96 4,904,630 +1.05(+0.54%)
Sep 09, 2015 200.44 200.61 195.46 195.91 7,629,995 -2.76(-1.39%)
Sep 08, 2015 197.06 198.75 196.31 198.67 6,465,857 +5.01(+2.59%)
Sep 04, 2015 194.01 193.66 193.66 193.66 7,237,100 -3.05(-1.55%)
Sep 03, 2015 197.40 199.20 196.08 196.71 9,070,325 +0.17(+0.09%)
Sep 02, 2015 195.78 196.59 193.53 196.54 8,961,676 +3.81(+1.98%)
Sep 01, 2015 194.28 195.88 191.83 192.73 12,411,756 -6.02(-3.03%)
Aug 31, 2015 199.35 200.29 198.18 198.75 7,316,237 -1.73(-0.86%)
Aug 28, 2015 199.66 200.99 199.09 200.48 5,822,569 -0.01(-0.00%)
Aug 27, 2015 198.25 200.56 196.34 200.49 9,718,903 +4.81(+2.46%)
Aug 26, 2015 193.24 195.88 189.47 195.68 13,443,126 +7.40(+3.93%)
Aug 25, 2015 196.51 196.94 188.04 188.28 8,894,110 -2.24(-1.18%)
Aug 24, 2015 188.51 196.96 147.21 190.52 13,186,300 -8.29(-4.17%)
Aug 21, 2015 203.00 204.12 198.69 198.81 14,981,008 -6.31(-3.08%)
Aug 20, 2015 207.79 208.39 205.12 205.12 8,387,609 -4.45(-2.12%)
Aug 19, 2015 210.38 211.28 208.60 209.57 5,296,508 -1.70(-0.80%)
Aug 18, 2015 211.56 211.94 210.97 211.27 1,960,575 -0.60(-0.28%)
Aug 17, 2015 209.94 211.87 209.40 211.87 2,412,955 +1.24(+0.59%)
Aug 14, 2015 209.70 210.76 209.52 210.63 2,011,763 +0.72(+0.34%)
Aug 13, 2015 210.00 210.81 209.28 209.91 2,648,068 -0.21(-0.10%)
Aug 12, 2015 208.35 210.39 206.63 210.12 4,091,142 +0.20(+0.10%)
Aug 11, 2015 210.23 210.71 209.02 209.92 2,778,178 -1.91(-0.90%)
Aug 10, 2015 210.56 211.93 210.56 211.83 2,173,269 +2.65(+1.27%)
Aug 07, 2015 209.43 209.57 208.14 209.18 3,556,844 -0.51(-0.24%)
Aug 06, 2015 211.52 211.69 208.90 209.69 2,999,828 -1.70(-0.80%)
Aug 05, 2015 211.74 212.58 211.00 211.39 2,819,993 +0.79(+0.38%)
Aug 04, 2015 211.00 211.50 210.07 210.60 3,046,791 -0.44(-0.21%)
Aug 03, 2015 211.70 211.80 209.93 211.04 5,257,181 -0.72(-0.34%)
Jul 31, 2015 212.74 212.74 211.44 211.76 4,473,967 -0.30(-0.14%)
Jul 30, 2015 211.43 212.29 210.70 212.06 2,181,446 +0.07(+0.03%)
Jul 29, 2015 210.77 212.31 210.57 211.99 3,765,274 +1.41(+0.67%)
Jul 28, 2015 209.06 210.76 208.07 210.58 2,766,476 +2.59(+1.25%)
Jul 27, 2015 208.18 208.80 207.51 207.99 4,497,240 -1.26(-0.60%)
Jul 24, 2015 211.56 211.64 208.86 209.25 3,545,266 -2.22(-1.05%)
Jul 23, 2015 212.83 212.91 211.04 211.47 2,800,212 -1.15(-0.54%)
Jul 22, 2015 212.20 213.05 212.18 212.62 3,078,204 -0.41(-0.19%)
Jul 21, 2015 213.69 214.00 212.69 213.03 2,928,074 -0.83(-0.39%)
Jul 20, 2015 214.03 214.46 213.54 213.86 2,361,238 +0.08(+0.04%)
Jul 17, 2015 213.60 213.85 213.12 213.78 2,326,583 +0.23(+0.11%)
Jul 16, 2015 213.19 213.61 212.90 213.55 4,310,954 +1.66(+0.78%)
Jul 15, 2015 212.04 212.58 211.36 211.89 3,262,058 -0.08(-0.04%)
Jul 14, 2015 210.98 212.34 210.96 211.97 4,364,255 +0.88(+0.42%)
Jul 13, 2015 210.28 211.20 210.25 211.09 3,189,309 +2.30(+1.10%)
Jul 10, 2015 208.60 209.25 207.78 208.79 4,358,183 +2.63(+1.28%)
Jul 09, 2015 208.36 208.63 206.08 206.16 4,401,809 +0.37(+0.18%)
Jul 08, 2015 207.70 208.05 205.52 205.79 5,093,080 -3.53(-1.69%)
Jul 07, 2015 208.24 209.46 205.37 209.32 5,829,846 +1.28(+0.62%)
Jul 06, 2015 207.02 208.94 206.81 208.04 4,563,264 -0.55(-0.26%)
Jul 02, 2015 209.34 208.59 208.59 208.59 2,880,700 -0.25(-0.12%)
Jul 01, 2015 209.08 209.32 207.86 208.84 4,942,061 +1.62(+0.78%)
Jun 30, 2015 208.50 208.51 206.55 207.22 4,765,148 +0.49(+0.24%)
Jun 29, 2015 209.31 210.08 206.59 206.73 5,559,404 -4.44(-2.10%)
Jun 26, 2015 211.58 211.84 210.45 211.17 3,169,714 +0.06(+0.03%)
Jun 25, 2015 212.42 212.53 211.06 211.11 2,986,877 -0.67(-0.32%)
Jun 24, 2015 212.97 213.45 211.75 211.78 2,056,241 -2.69(-1.25%)
Jun 23, 2015 214.63 214.91 214.05 214.47 3,273,120 +0.10(+0.05%)
Jun 22, 2015 214.40 215.07 214.12 214.37 3,093,331 +1.52(+0.71%)
Jun 19, 2015 213.97 214.02 212.80 212.85 3,267,996 -1.27(-0.59%)
Jun 18, 2015 212.71 214.76 212.58 214.12 3,004,055 +2.13(+1.00%)
Jun 17, 2015 212.01 212.72 210.77 211.99 2,363,286 +0.29(+0.14%)
Jun 16, 2015 210.32 211.75 210.13 211.70 4,033,712 +1.17(+0.56%)
Jun 15, 2015 209.97 210.85 209.19 210.53 2,909,173 -0.88(-0.42%)
Jun 12, 2015 212.08 212.23 211.10 211.41 4,895,204 -1.62(-0.76%)
Jun 11, 2015 212.93 213.50 212.64 213.03 3,437,946 +0.72(+0.34%)
Jun 10, 2015 210.94 212.82 210.66 212.31 3,307,956 +2.49(+1.19%)
Jun 09, 2015 209.91 210.47 209.10 209.82 2,582,920 -0.07(-0.03%)
Jun 08, 2015 211.05 211.20 209.78 209.89 2,830,230 -1.30(-0.62%)
Jun 05, 2015 211.30 211.98 210.38 211.19 2,672,404 -0.47(-0.22%)
Jun 04, 2015 212.49 213.19 211.16 211.66 2,924,062 -1.72(-0.81%)
Jun 03, 2015 213.39 214.10 212.76 213.38 3,367,405 +0.60(+0.28%)
Jun 02, 2015 212.45 213.60 211.68 212.78 2,791,515 -0.17(-0.08%)
Jun 01, 2015 213.35 213.77 212.05 212.95 3,516,998 +0.37(+0.17%)
May 29, 2015 213.80 213.86 212.25 212.58 3,736,032 -1.30(-0.61%)
May 28, 2015 213.77 214.03 213.05 213.88 2,973,833 -0.28(-0.13%)
May 27, 2015 212.70 214.42 212.28 214.16 2,496,302 +2.03(+0.96%)
May 26, 2015 213.84 213.94 211.63 212.13 3,072,590 -2.33(-1.09%)
May 22, 2015 214.47 214.46 214.46 214.46 1,840,900 -0.45(-0.21%)
May 21, 2015 214.17 215.18 213.95 214.91 1,341,088 +0.62(+0.29%)
May 20, 2015 214.59 215.23 213.95 214.29 1,737,901 -0.21(-0.10%)
May 19, 2015 214.70 215.00 214.12 214.50 1,716,115 -0.04(-0.02%)
May 18, 2015 213.70 214.86 213.62 214.54 3,439,873 +0.63(+0.29%)
May 15, 2015 213.89 214.03 213.30 213.91 3,021,804 +0.22(+0.10%)
May 14, 2015 212.70 213.75 212.34 213.69 2,633,253 +2.26(+1.07%)
May 13, 2015 211.92 212.64 211.14 211.43 2,720,815 +0.08(+0.04%)
May 12, 2015 211.00 212.04 210.02 211.35 3,802,755 -0.65(-0.31%)
May 11, 2015 213.00 213.30 211.94 212.00 4,542,483 -1.03(-0.48%)
May 08, 2015 212.28 213.28 212.22 213.03 5,096,908 +2.74(+1.30%)
May 07, 2015 209.31 210.76 208.92 210.29 5,453,200 +0.82(+0.39%)
May 06, 2015 210.94 211.33 208.15 209.47 3,332,522 -0.87(-0.41%)
May 05, 2015 212.43 212.85 210.13 210.34 2,541,738 -2.46(-1.16%)
May 04, 2015 212.65 213.42 212.53 212.80 1,834,428 +0.68(+0.32%)
May 01, 2015 210.81 212.19 210.70 212.12 2,983,091 +2.27(+1.08%)
Apr 30, 2015 211.30 211.76 209.02 209.85 3,738,025 -2.14(-1.01%)
Apr 29, 2015 211.75 212.71 211.03 211.99 3,653,277 -0.83(-0.39%)
Apr 28, 2015 212.16 212.92 210.75 212.82 4,874,302 +0.58(+0.27%)
Apr 27, 2015 213.77 213.88 211.95 212.24 2,234,807 -0.84(-0.39%)
Apr 24, 2015 213.07 213.39 212.52 213.08 1,838,471 +0.47(+0.22%)
Apr 23, 2015 211.58 213.37 211.45 212.61 3,736,541 +0.53(+0.25%)
Apr 22, 2015 211.44 212.26 210.32 212.08 2,709,257 +1.02(+0.48%)
Apr 21, 2015 211.28 212.26 210.66 211.06 2,663,821 -0.22(-0.10%)
Apr 20, 2015 210.48 211.65 210.38 211.28 2,645,015 +1.92(+0.92%)
Apr 17, 2015 210.37 210.62 208.41 209.36 4,583,743 -2.45(-1.16%)
Apr 16, 2015 211.46 212.38 211.21 211.81 3,055,824 -0.10(-0.05%)
Apr 15, 2015 211.48 212.45 211.35 211.91 2,765,867 +1.08(+0.51%)
Apr 14, 2015 210.27 211.11 209.49 210.83 2,816,229 +0.37(+0.18%)
Apr 13, 2015 211.31 212.03 210.46 210.46 1,428,769 -0.97(-0.46%)
Apr 10, 2015 210.59 211.49 210.37 211.43 1,737,824 +1.10(+0.52%)
Apr 09, 2015 209.20 210.57 208.60 210.33 2,190,421 +0.92(+0.44%)
Apr 08, 2015 208.97 209.89 208.46 209.41 2,862,471 +0.75(+0.36%)
Apr 07, 2015 209.23 210.15 208.65 208.66 2,247,202 -0.62(-0.30%)
Apr 06, 2015 206.76 209.85 206.59 209.28 2,648,510 +1.52(+0.73%)
Apr 02, 2015 207.00 207.76 207.76 207.76 2,798,100 +0.58(+0.28%)
Apr 01, 2015 207.77 207.78 205.88 207.18 6,567,709 -0.65(-0.31%)
Mar 31, 2015 208.64 209.49 207.76 207.83 3,409,702 -1.79(-0.85%)
Mar 30, 2015 208.35 209.99 208.35 209.62 3,308,815 +2.52(+1.22%)
Mar 27, 2015 206.53 207.33 206.29 207.10 2,208,557 +0.42(+0.20%)
Mar 26, 2015 206.35 207.74 205.50 206.68 4,182,589 -0.51(-0.25%)
Mar 25, 2015 210.47 210.77 207.11 207.19 4,066,661 -3.98(-1.88%)
Mar 24, 2015 212.22 212.82 211.15 211.17 4,223,928 -1.33(-0.63%)
Mar 23, 2015 212.86 213.53 212.44 212.50 2,388,332 -0.35(-0.16%)
Mar 20, 2015 212.12 213.45 212.04 212.85 3,179,386 +1.86(+0.88%)
Mar 19, 2015 211.45 211.78 210.52 210.99 3,664,654 -0.91(-0.43%)
Mar 18, 2015 208.87 212.76 208.08 211.90 5,602,441 +2.47(+1.18%)
Mar 17, 2015 209.21 209.89 208.45 209.43 3,231,859 -0.71(-0.34%)
Mar 16, 2015 208.17 210.15 208.14 210.14 3,195,412 +2.87(+1.38%)
Mar 13, 2015 208.20 208.39 206.01 207.27 4,123,500 -1.28(-0.61%)
Mar 12, 2015 206.70 208.63 206.63 208.55 4,477,444 +2.57(+1.25%)
Mar 11, 2015 206.74 206.92 205.83 205.98 2,934,089 -0.44(-0.21%)
Mar 10, 2015 208.17 208.23 206.40 206.42 4,051,343 -3.43(-1.63%)
Mar 09, 2015 209.18 210.24 209.10 209.85 2,579,297 +0.87(+0.42%)
Mar 06, 2015 210.90 211.42 208.56 208.98 6,450,166 -2.95(-1.39%)
Mar 05, 2015 212.11 212.28 211.35 211.93 2,937,183 +0.22(+0.10%)
Mar 04, 2015 211.91 211.97 210.77 211.71 4,795,690 -0.89(-0.42%)
Mar 03, 2015 212.97 213.07 211.91 212.60 3,135,666 -0.96(-0.45%)
Mar 02, 2015 212.27 213.56 212.25 213.56 8,313,886 +1.35(+0.64%)
Feb 27, 2015 212.77 213.09 212.15 212.21 3,932,454 -0.70(-0.33%)
Feb 26, 2015 213.06 213.19 212.16 212.91 4,450,234 -0.24(-0.11%)
Feb 25, 2015 213.16 213.74 212.73 213.15 2,066,067 -0.16(-0.08%)
Feb 24, 2015 212.62 213.55 212.27 213.31 2,244,870 +0.64(+0.30%)
Feb 23, 2015 212.44 212.71 211.97 212.67 2,630,545 -0.07(-0.03%)
Feb 20, 2015 210.94 212.80 210.23 212.74 4,613,532 +1.29(+0.61%)
Feb 19, 2015 210.92 211.90 210.72 211.45 2,185,117 -0.17(-0.08%)
Feb 18, 2015 211.13 211.70 210.82 211.62 2,141,045 -0.04(-0.02%)
Feb 17, 2015 210.89 211.80 210.59 211.66 2,256,049 +0.38(+0.18%)
Feb 13, 2015 210.51 211.28 211.28 211.28 3,099,400 +0.95(+0.45%)
Feb 12, 2015 209.38 210.45 209.15 210.33 4,695,590 +1.94(+0.93%)
Feb 11, 2015 208.07 208.89 207.27 208.39 7,154,740 +0.10(+0.05%)
Feb 10, 2015 207.33 208.57 206.26 208.29 2,888,496 +2.23(+1.08%)
Feb 09, 2015 206.21 207.09 205.58 206.06 6,165,622 -0.89(-0.43%)
Feb 06, 2015 208.02 208.72 206.40 206.95 3,844,884 -0.67(-0.32%)
Feb 05, 2015 206.32 207.74 206.23 207.62 7,029,558 +2.15(+1.05%)
Feb 04, 2015 205.39 206.82 204.96 205.47 6,146,811 -0.73(-0.35%)
Feb 03, 2015 204.42 206.29 204.00 206.20 3,616,809 +2.89(+1.42%)
Feb 02, 2015 201.48 203.43 199.27 203.31 4,535,096 +2.44(+1.21%)
Jan 30, 2015 201.99 203.58 200.54 200.87 9,675,515 -2.58(-1.27%)
Jan 29, 2015 201.73 203.72 200.08 203.45 7,315,827 +1.93(+0.96%)
Jan 28, 2015 205.63 205.72 201.33 201.52 6,542,794 -2.64(-1.29%)
Jan 27, 2015 204.44 205.55 203.84 204.16 5,848,848 -2.78(-1.34%)
Jan 26, 2015 206.18 207.01 205.29 206.94 3,335,774 +0.55(+0.27%)
Jan 23, 2015 207.20 207.54 206.24 206.39 4,819,977 -1.11(-0.53%)
Jan 22, 2015 205.44 207.71 203.76 207.50 4,845,487 +3.00(+1.47%)
Jan 21, 2015 202.92 205.07 202.37 204.50 5,354,063 +1.00(+0.49%)
Jan 20, 2015 203.79 204.12 201.59 203.50 3,629,194 +0.50(+0.25%)
Jan 16, 2015 200.18 203.23 199.94 203.00 4,981,716 +2.57(+1.28%)
Jan 15, 2015 203.03 203.42 200.28 200.43 8,725,878 -1.90(-0.94%)
Jan 14, 2015 201.05 202.49 199.97 202.33 8,015,843 -1.23(-0.60%)
Jan 13, 2015 205.56 206.91 201.95 203.56 8,469,494 -0.53(-0.26%)
Jan 12, 2015 205.85 206.03 203.35 204.09 3,501,629 -1.56(-0.76%)
Jan 09, 2015 207.84 207.85 204.94 205.65 4,395,060 -1.75(-0.84%)
Jan 08, 2015 205.45 207.59 205.43 207.40 4,683,153 +3.64(+1.79%)
Jan 07, 2015 202.84 204.14 202.30 203.76 3,563,059 +2.49(+1.24%)
Jan 06, 2015 203.51 204.12 200.25 201.27 8,019,865 -1.83(-0.90%)
Jan 05, 2015 205.62 205.79 202.76 203.10 9,582,404 -3.63(-1.76%)
Jan 02, 2015 207.84 208.32 205.64 206.73 3,400,917 -0.14(-0.07%)
Dec 31, 2014 209.46 206.87 206.87 206.87 5,125,200 -2.14(-1.02%)
Dec 30, 2014 209.69 209.82 208.98 209.01 2,955,157 -1.20(-0.57%)
Dec 29, 2014 209.64 210.42 209.63 210.21 3,382,967 +0.36(+0.17%)
Dec 26, 2014 209.75 210.31 209.72 209.85 1,611,777 +0.56(+0.27%)
Dec 24, 2014 209.51 209.29 209.29 209.29 1,828,900 -1.03(-0.49%)
Dec 23, 2014 210.76 210.81 210.07 210.32 3,431,632 +0.33(+0.16%)
Dec 22, 2014 209.29 210.00 209.01 209.99 4,443,960 +0.98(+0.47%)
Dec 19, 2014 208.96 209.88 208.18 209.01 5,108,097 +0.90(+0.43%)
Dec 18, 2014 206.14 208.17 205.29 208.11 10,987,176 +4.98(+2.45%)
Dec 17, 2014 199.78 203.67 199.60 203.13 6,645,952 +3.87(+1.94%)
Dec 16, 2014 199.90 203.71 199.16 199.26 12,389,817 -1.56(-0.78%)
Dec 15, 2014 203.36 203.88 200.10 200.82 6,440,277 -1.43(-0.71%)
Dec 12, 2014 204.03 205.18 202.19 202.25 5,887,893 -3.29(-1.60%)
Dec 11, 2014 205.27 207.56 205.06 205.54 5,241,370 +0.94(+0.46%)
Dec 10, 2014 207.29 207.35 204.28 204.60 4,952,513 -3.24(-1.56%)
Dec 09, 2014 205.76 207.99 205.27 207.84 4,060,172 -0.14(-0.07%)
Dec 08, 2014 208.95 209.51 207.31 207.98 3,487,785 -1.46(-0.70%)
Dec 05, 2014 209.28 209.64 208.95 209.44 2,796,154 +0.39(+0.19%)
Dec 04, 2014 208.94 209.66 208.09 209.05 3,511,894 -0.25(-0.12%)
Dec 03, 2014 208.67 209.54 208.50 209.30 2,849,986 +0.82(+0.39%)
Dec 02, 2014 207.18 208.73 207.18 208.48 2,510,159 +1.30(+0.63%)
Dec 01, 2014 207.81 207.90 206.75 207.18 3,774,726 -1.40(-0.67%)
Nov 28, 2014 208.88 209.27 208.32 208.58 2,406,114 -0.46(-0.22%)
Nov 26, 2014 208.67 209.04 209.04 209.04 2,496,400 +0.50(+0.24%)
Nov 25, 2014 208.97 209.20 208.21 208.54 4,036,150 -0.14(-0.07%)
Nov 24, 2014 208.61 208.80 208.32 208.68 2,382,865 +0.64(+0.31%)
Nov 21, 2014 209.05 209.11 207.37 208.04 8,772,044 +1.12(+0.54%)
Nov 20, 2014 205.60 207.08 205.54 206.92 3,161,526 +0.32(+0.15%)
Nov 19, 2014 206.66 206.93 205.68 206.60 4,025,490 -0.31(-0.15%)
Nov 18, 2014 205.79 207.29 205.79 206.91 7,502,438 +1.25(+0.61%)
Nov 17, 2014 205.16 205.95 205.02 205.66 2,729,185 +0.08(+0.04%)
Nov 14, 2014 205.49 205.84 205.09 205.58 2,308,430 +0.09(+0.04%)
Nov 13, 2014 205.55 206.21 204.59 205.49 2,557,146 +0.13(+0.06%)
Nov 12, 2014 204.73 205.60 204.67 205.36 3,229,159 -0.16(-0.08%)
Nov 11, 2014 205.41 205.67 205.01 205.52 2,508,968 +0.22(+0.11%)
Nov 10, 2014 204.72 205.40 204.48 205.30 3,223,906 +0.54(+0.26%)
Nov 07, 2014 204.50 204.94 203.97 204.76 3,614,703 +0.26(+0.13%)
Nov 06, 2014 203.72 204.62 202.98 204.50 4,176,460 +0.77(+0.38%)
Nov 05, 2014 203.91 203.95 202.80 203.73 5,668,685 +1.30(+0.64%)
Nov 04, 2014 202.58 202.93 201.39 202.43 5,309,018 -0.68(-0.33%)
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.