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

431.28 +2.03 (+0.47%)
Streaming Delayed Price Updated: 3:04 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 114.85 115.82 113.45 113.69 4,455,726 -2.78(-2.39%)
Sep 29, 2011 117.46 118.01 114.32 116.47 3,782,532 +1.01(+0.87%)
Sep 28, 2011 118.18 118.86 115.37 115.46 2,069,597 -2.45(-2.08%)
Sep 27, 2011 118.91 119.93 117.24 117.91 4,106,255 +1.32(+1.13%)
Sep 26, 2011 115.00 116.77 113.35 116.59 4,215,106 +2.18(+1.91%)
Sep 23, 2011 113.15 115.14 113.02 114.41 5,883,744 +0.54(+0.47%)
Sep 22, 2011 114.24 115.21 112.30 113.87 8,307,097 -3.59(-3.06%)
Sep 21, 2011 121.28 121.64 117.46 117.46 6,615,945 -3.76(-3.10%)
Sep 20, 2011 121.88 123.04 121.05 121.22 2,426,085 -0.14(-0.12%)
Sep 19, 2011 120.55 121.98 119.77 121.36 4,101,757 -1.19(-0.97%)
Sep 16, 2011 122.33 123.00 121.37 122.55 4,447,636 +0.72(+0.59%)
Sep 15, 2011 121.04 121.88 120.00 121.83 3,065,905 +2.16(+1.80%)
Sep 14, 2011 118.75 121.19 117.12 119.67 3,469,768 +1.66(+1.41%)
Sep 13, 2011 117.43 118.58 116.60 118.01 4,039,780 +0.95(+0.81%)
Sep 12, 2011 114.83 117.15 114.45 117.06 4,429,908 +0.80(+0.69%)
Sep 09, 2011 118.10 118.49 115.68 116.26 5,141,078 -3.19(-2.67%)
Sep 08, 2011 119.99 121.36 119.18 119.45 4,173,409 -1.23(-1.02%)
Sep 07, 2011 119.18 120.76 118.79 120.68 2,464,755 +3.29(+2.80%)
Sep 06, 2011 114.78 117.55 114.78 117.39 4,772,673 -0.83(-0.70%)
Sep 02, 2011 118.86 119.48 117.84 118.22 2,806,545 -3.17(-2.61%)
Sep 01, 2011 122.70 123.77 121.21 121.39 2,941,777 -1.25(-1.02%)
Aug 31, 2011 122.89 123.95 121.75 122.64 4,542,997 +0.60(+0.49%)
Aug 30, 2011 121.28 122.86 120.37 122.04 3,501,174 +0.25(+0.21%)
Aug 29, 2011 119.94 121.85 119.89 121.79 3,260,048 +3.37(+2.85%)
Aug 26, 2011 116.09 118.91 114.27 118.42 5,798,504 +1.76(+1.51%)
Aug 25, 2011 119.15 119.80 116.27 116.66 4,785,267 -1.85(-1.56%)
Aug 24, 2011 116.58 118.65 116.33 118.51 4,311,655 +1.68(+1.44%)
Aug 23, 2011 113.55 116.94 112.98 116.83 6,578,252 +3.71(+3.28%)
Aug 22, 2011 115.61 115.63 112.83 113.12 4,998,743 +0.00(+0.00%)
Aug 19, 2011 113.34 116.27 112.90 113.12 7,599,085 -1.73(-1.51%)
Aug 18, 2011 116.94 117.05 113.80 114.85 6,622,458 -5.28(-4.40%)
Aug 17, 2011 120.65 121.62 119.14 120.13 3,128,706 +0.12(+0.10%)
Aug 16, 2011 119.94 121.10 118.73 120.01 5,599,508 -1.02(-0.84%)
Aug 15, 2011 119.61 121.15 119.42 121.03 4,020,020 +2.45(+2.07%)
Aug 12, 2011 118.82 119.61 117.72 118.58 5,796,808 +0.80(+0.68%)
Aug 11, 2011 113.63 119.31 113.26 117.78 11,759,486 +5.18(+4.60%)
Aug 10, 2011 115.65 116.66 112.36 112.60 14,654,248 -5.83(-4.92%)
Aug 09, 2011 119.71 118.43 110.66 118.43 12,598,857 +5.80(+5.15%)
Aug 08, 2011 117.30 118.74 112.46 112.63 17,158,412 -7.80(-6.48%)
Aug 05, 2011 122.20 122.50 117.29 120.43 15,956,497 -0.24(-0.20%)
Aug 04, 2011 124.86 125.03 120.49 120.67 9,629,162 -5.98(-4.72%)
Aug 03, 2011 126.10 126.73 123.96 126.65 6,864,664 +0.66(+0.52%)
Aug 02, 2011 128.30 128.95 125.94 125.99 6,136,497 -3.21(-2.48%)
Aug 01, 2011 131.31 131.46 128.00 129.20 5,483,107 -0.61(-0.47%)
Jul 29, 2011 129.38 131.00 128.83 129.81 4,963,847 -0.87(-0.67%)
Jul 28, 2011 131.05 132.22 130.48 130.68 3,922,784 -0.40(-0.31%)
Jul 27, 2011 133.05 133.08 130.90 131.08 3,551,269 -2.72(-2.03%)
Jul 26, 2011 134.22 134.42 133.50 133.80 2,279,648 -0.54(-0.40%)
Jul 25, 2011 133.78 134.95 133.64 134.34 2,483,145 -0.71(-0.53%)
Jul 22, 2011 135.02 135.18 134.81 135.05 1,832,502 +0.09(+0.07%)
Jul 21, 2011 133.86 135.28 133.61 134.96 3,816,006 +1.82(+1.37%)
Jul 20, 2011 133.53 133.62 132.89 133.14 2,284,088 -0.07(-0.05%)
Jul 19, 2011 131.76 133.34 131.76 133.21 2,003,586 +2.19(+1.67%)
Jul 18, 2011 131.51 131.72 130.10 131.02 2,267,007 -1.14(-0.86%)
Jul 15, 2011 132.11 132.31 131.23 132.16 3,238,353 +0.75(+0.57%)
Jul 14, 2011 132.62 133.23 131.16 131.41 2,536,911 -0.92(-0.70%)
Jul 13, 2011 132.59 133.67 132.00 132.33 2,480,244 +0.47(+0.36%)
Jul 12, 2011 132.14 133.24 131.82 131.86 2,430,745 -0.63(-0.48%)
Jul 11, 2011 133.21 133.63 132.13 132.49 4,656,219 -2.36(-1.75%)
Jul 08, 2011 135.90 134.90 133.85 134.85 3,097,182 -1.05(-0.77%)
Jul 07, 2011 135.64 136.17 135.37 135.90 3,054,843 +1.48(+1.10%)
Jul 06, 2011 133.94 134.60 133.59 134.42 3,020,178 +0.12(+0.09%)
Jul 05, 2011 134.24 134.55 133.86 134.30 3,695,124 -0.05(-0.04%)
Jul 01, 2011 132.44 134.55 132.23 134.35 4,446,087 +1.93(+1.46%)
Jun 30, 2011 131.58 132.63 131.45 132.42 3,940,127 +1.20(+0.91%)
Jun 29, 2011 130.61 131.37 130.18 131.22 3,733,998 +1.19(+0.92%)
Jun 28, 2011 128.89 130.07 128.72 130.03 3,252,707 +1.67(+1.30%)
Jun 27, 2011 127.34 128.88 127.11 128.36 3,325,903 +1.07(+0.84%)
Jun 24, 2011 128.73 128.82 127.08 127.29 4,906,544 -1.46(-1.13%)
Jun 23, 2011 127.59 128.82 126.64 128.75 5,492,939 -0.96(-0.74%)
Jun 22, 2011 130.12 130.86 129.64 129.71 3,321,635 -0.79(-0.61%)
Jun 21, 2011 129.39 130.76 129.26 130.50 3,154,225 +1.71(+1.33%)
Jun 20, 2011 128.63 128.99 128.47 128.79 1,636,338 +0.70(+0.55%)
Jun 17, 2011 128.95 128.97 127.68 128.09 2,376,914 +0.41(+0.32%)
Jun 16, 2011 127.50 128.39 126.75 127.68 3,325,809 +0.23(+0.18%)
Jun 15, 2011 128.67 129.06 127.11 127.45 3,986,221 -2.30(-1.77%)
Jun 14, 2011 129.26 130.19 129.25 129.75 1,600,350 +1.61(+1.26%)
Jun 13, 2011 128.26 128.65 127.47 128.14 1,835,410 +0.10(+0.08%)
Jun 10, 2011 129.24 129.34 127.69 128.04 2,435,252 -1.78(-1.37%)
Jun 09, 2011 129.18 130.35 128.89 129.82 1,659,290 +0.97(+0.75%)
Jun 08, 2011 129.19 129.60 128.60 128.85 3,177,290 -0.53(-0.41%)
Jun 07, 2011 130.10 130.49 129.30 129.38 2,405,885 -0.12(-0.09%)
Jun 06, 2011 130.58 130.79 129.30 129.50 2,520,176 -1.38(-1.05%)
Jun 03, 2011 130.56 131.86 130.53 130.88 3,306,501 -1.54(-1.16%)
May 24, 2011 132.86 133.17 132.13 132.42 3,373,287 -0.05(-0.04%)
May 23, 2011 132.45 132.92 132.04 132.47 2,142,664 -1.62(-1.21%)
May 20, 2011 134.80 134.96 133.83 134.09 2,727,100 -1.00(-0.74%)
May 19, 2011 135.26 135.49 134.40 135.09 2,161,369 +0.26(+0.19%)
May 18, 2011 133.66 134.94 133.40 134.83 2,182,365 +1.22(+0.91%)
May 17, 2011 133.12 133.79 132.58 133.61 8,854,927 -0.03(-0.02%)
May 16, 2011 133.97 135.06 133.42 133.64 1,836,476 -0.86(-0.64%)
May 13, 2011 135.60 135.77 134.03 134.50 1,866,399 -1.02(-0.75%)
May 12, 2011 134.57 135.80 133.84 135.52 2,115,085 +0.59(+0.44%)
May 11, 2011 136.13 136.15 134.28 134.93 2,224,059 -1.41(-1.03%)
May 10, 2011 135.62 136.57 135.48 136.34 2,005,332 +1.16(+0.86%)
May 09, 2011 134.67 135.57 134.44 135.18 1,485,438 +0.57(+0.42%)
May 06, 2011 135.43 136.08 134.13 134.61 3,525,390 +0.48(+0.36%)
May 05, 2011 134.51 135.41 133.47 134.13 3,028,389 -1.15(-0.85%)
May 04, 2011 136.11 136.18 134.70 135.28 4,834,212 -0.91(-0.67%)
May 03, 2011 136.40 136.66 135.50 136.19 4,023,918 -0.54(-0.39%)
May 02, 2011 136.59 136.74 136.41 136.73 2,540,916 -0.21(-0.15%)
Apr 29, 2011 136.61 137.03 136.45 136.94 5,687,280 +0.37(+0.27%)
Apr 28, 2011 135.91 136.75 135.87 136.57 3,513,153 +0.47(+0.35%)
Apr 27, 2011 135.51 136.33 134.97 136.10 2,489,336 +0.87(+0.64%)
Apr 26, 2011 134.53 135.51 134.36 135.23 3,105,381 +1.12(+0.84%)
Apr 25, 2011 134.25 134.32 133.66 134.11 1,283,949 -0.10(-0.07%)
Apr 21, 2011 134.23 134.28 133.76 134.21 3,254,950 +0.59(+0.44%)
Apr 20, 2011 131.72 133.85 133.25 133.62 2,182,358 +1.90(+1.44%)
Apr 19, 2011 131.19 131.79 130.89 131.72 2,169,498 +0.72(+0.55%)
Apr 18, 2011 130.98 131.26 129.95 131.00 2,619,301 -1.56(-1.18%)
Apr 15, 2011 132.25 132.81 131.85 132.56 3,098,294 +0.57(+0.43%)
Apr 14, 2011 131.16 132.20 130.72 131.99 3,459,761 +0.11(+0.08%)
Apr 13, 2011 132.52 132.62 131.42 131.88 2,777,447 -0.01(-0.01%)
Apr 12, 2011 132.16 132.42 131.43 131.89 2,894,563 -1.02(-0.77%)
Apr 11, 2011 133.45 133.89 132.60 132.91 3,296,032 -0.39(-0.29%)
Apr 08, 2011 134.35 134.46 132.77 133.30 3,782,936 -0.48(-0.36%)
Apr 07, 2011 133.86 134.39 133.13 133.78 2,856,116 -0.31(-0.23%)
Apr 06, 2011 134.33 134.43 133.57 134.09 3,076,506 +0.44(+0.33%)
Apr 05, 2011 133.43 134.27 133.40 133.65 5,451,538 -0.15(-0.11%)
Apr 04, 2011 133.90 134.12 133.34 133.80 2,484,289 +0.19(+0.14%)
Apr 01, 2011 133.91 134.22 133.30 133.61 3,597,511 +0.60(+0.45%)
Mar 31, 2011 133.08 133.42 132.90 133.01 2,152,122 -0.19(-0.14%)
Mar 30, 2011 133.20 133.20 133.20 133.20 3,809,631 +0.87(+0.66%)
Mar 29, 2011 131.34 132.33 130.88 132.33 2,070,487 +0.89(+0.68%)
Mar 28, 2011 132.07 132.36 131.39 131.44 1,737,175 -0.29(-0.22%)
Mar 25, 2011 131.66 132.31 131.40 131.73 2,224,158 -0.21(-0.16%)
Mar 24, 2011 131.46 132.13 130.72 131.94 2,843,916 +1.27(+0.97%)
Mar 23, 2011 129.95 131.04 129.37 130.67 1,730,003 +0.36(+0.28%)
Mar 22, 2011 130.75 130.91 130.21 130.31 2,223,689 -0.46(-0.35%)
Mar 21, 2011 130.78 130.97 130.47 130.77 3,138,180 +1.99(+1.55%)
Mar 18, 2011 129.86 129.92 128.54 128.78 2,617,352 +0.51(+0.40%)
Mar 17, 2011 128.50 128.83 127.57 128.27 5,174,031 +0.23(+0.18%)
Mar 16, 2011 128.64 129.02 125.75 128.04 5,102,674 -1.05(-0.81%)
Mar 15, 2011 128.50 129.81 128.37 129.09 4,061,068 -1.45(-1.11%)
Mar 14, 2011 130.46 130.94 129.55 130.54 3,521,741 -0.88(-0.67%)
Mar 11, 2011 129.99 131.78 129.88 131.42 4,384,153 +0.98(+0.75%)
Mar 10, 2011 131.50 131.52 130.29 130.44 3,029,699 -2.43(-1.83%)
Mar 09, 2011 132.80 133.27 132.10 132.87 1,660,686 -0.17(-0.13%)
Mar 08, 2011 132.14 133.49 131.56 133.04 2,243,239 +1.08(+0.82%)
Mar 07, 2011 133.37 133.65 131.24 131.96 2,444,404 -1.00(-0.75%)
Mar 04, 2011 133.91 133.96 132.10 132.96 2,005,223 -0.42(-0.31%)
Mar 03, 2011 132.90 134.11 132.89 133.38 2,048,020 +1.73(+1.31%)
Mar 02, 2011 131.25 132.30 131.10 131.65 2,271,879 +0.21(+0.16%)
Mar 01, 2011 134.15 134.21 131.42 131.44 3,912,896 -2.18(-1.63%)
Feb 28, 2011 133.33 133.80 132.89 133.62 3,736,406 +0.84(+0.63%)
Feb 25, 2011 131.99 132.91 131.89 132.78 2,071,009 +1.34(+1.02%)
Feb 24, 2011 131.35 131.92 130.19 131.44 3,809,515 -0.08(-0.06%)
Feb 23, 2011 132.25 132.55 130.70 131.52 4,306,224 -0.83(-0.63%)
Feb 22, 2011 133.61 134.35 131.97 132.35 3,829,140 -2.69(-1.99%)
Feb 18, 2011 134.87 135.18 134.55 135.04 2,188,476 +0.28(+0.21%)
Feb 17, 2011 133.96 134.91 133.84 134.76 3,321,121 +0.45(+0.34%)
Feb 16, 2011 133.98 134.51 133.69 134.31 3,856,200 +0.81(+0.61%)
Feb 15, 2011 133.52 133.84 133.16 133.50 2,257,466 -0.41(-0.31%)
Feb 14, 2011 133.55 134.02 133.39 133.91 1,477,766 +0.31(+0.23%)
Feb 11, 2011 132.82 133.78 132.26 133.60 2,371,875 +0.78(+0.59%)
Feb 10, 2011 132.09 132.94 131.80 132.82 2,107,970 +0.06(+0.05%)
Feb 09, 2011 132.64 133.12 132.11 132.76 2,783,366 -0.34(-0.26%)
Feb 08, 2011 132.57 133.14 132.24 133.10 2,618,313 +0.64(+0.48%)
Feb 07, 2011 131.95 132.89 131.94 132.46 1,884,846 +0.83(+0.63%)
Feb 04, 2011 131.33 131.69 130.72 131.63 2,183,005 +0.38(+0.29%)
Feb 03, 2011 130.74 131.46 130.06 131.25 2,514,806 +0.27(+0.21%)
Feb 02, 2011 130.90 131.32 130.81 130.98 2,697,021 -0.26(-0.20%)
Feb 01, 2011 129.94 131.46 129.89 131.24 3,190,674 +2.09(+1.62%)
Jan 31, 2011 128.56 129.27 128.24 129.15 3,921,049 +1.01(+0.79%)
Jan 28, 2011 130.65 130.83 128.00 128.14 5,051,805 -2.38(-1.82%)
Jan 27, 2011 130.22 130.69 129.97 130.52 3,346,937 +0.31(+0.24%)
Jan 26, 2011 129.95 130.55 129.71 130.21 2,920,962 +0.62(+0.48%)
Jan 25, 2011 129.25 129.80 128.60 129.59 6,585,292 -0.02(-0.02%)
Jan 24, 2011 128.76 129.74 128.76 129.61 3,211,811 +0.76(+0.59%)
Jan 21, 2011 129.36 129.65 128.72 128.85 2,188,737 +0.28(+0.22%)
Jan 20, 2011 128.45 128.86 127.63 128.57 3,405,738 -0.16(-0.12%)
Jan 19, 2011 129.89 129.98 128.39 128.73 4,819,286 -1.31(-1.01%)
Jan 18, 2011 129.64 130.11 129.52 130.04 6,225,196 +0.33(+0.25%)
Jan 14, 2011 128.65 129.82 128.59 129.71 2,192,675 +0.80(+0.62%)
Jan 13, 2011 129.07 129.17 128.54 128.91 3,428,546 -0.18(-0.14%)
Jan 12, 2011 128.70 129.20 128.46 129.09 3,447,169 +1.17(+0.91%)
Jan 11, 2011 127.94 128.23 127.43 127.92 3,251,998 +0.43(+0.34%)
Jan 10, 2011 127.07 127.65 126.70 127.49 2,298,412 -0.13(-0.10%)
Jan 07, 2011 128.05 128.24 126.64 127.62 2,378,038 -0.23(-0.18%)
Jan 06, 2011 128.17 128.30 127.50 127.85 3,843,768 -0.24(-0.19%)
Jan 05, 2011 127.06 128.20 126.95 128.09 3,370,729 +0.65(+0.51%)
Jan 04, 2011 127.81 127.86 126.68 127.44 6,056,159 -0.08(-0.06%)
Jan 03, 2011 127.19 128.07 127.14 127.52 3,009,098 +1.27(+1.01%)
Dec 31, 2010 126.00 126.34 125.82 126.25 2,044,121 +0.01(+0.01%)
Dec 30, 2010 126.26 126.54 126.02 126.24 1,582,029 -0.18(-0.14%)
Dec 29, 2010 126.47 126.69 126.38 126.42 1,674,303 +0.12(+0.10%)
Dec 28, 2010 126.38 126.41 126.00 126.30 1,177,719 +0.14(+0.11%)
Dec 27, 2010 125.61 126.24 125.53 126.16 1,382,028 +0.07(+0.06%)
Dec 23, 2010 126.13 126.26 125.78 126.09 1,984,570 -0.79(-0.62%)
Dec 22, 2010 126.59 126.92 126.51 126.88 2,478,945 +0.45(+0.36%)
Dec 21, 2010 126.07 126.56 125.98 126.43 3,646,518 +0.78(+0.62%)
Dec 20, 2010 125.71 125.98 125.07 125.65 2,844,703 +0.25(+0.20%)
Dec 17, 2010 125.14 125.53 124.91 125.40 3,859,762 +0.35(+0.28%)
Dec 16, 2010 124.62 125.33 124.19 125.05 4,791,272 +0.50(+0.40%)
Dec 15, 2010 124.88 125.35 124.32 124.55 3,193,431 -0.55(-0.44%)
Dec 14, 2010 125.22 125.65 124.73 125.10 3,070,799 +0.13(+0.10%)
Dec 13, 2010 125.49 125.63 124.95 124.97 2,728,934 +0.04(+0.03%)
Dec 10, 2010 124.55 125.02 124.17 124.93 1,845,794 +0.70(+0.56%)
Dec 09, 2010 124.40 124.43 123.60 124.23 2,122,899 +0.56(+0.45%)
Dec 08, 2010 123.37 123.79 122.84 123.67 3,314,696 +0.45(+0.37%)
Dec 07, 2010 124.38 124.48 123.18 123.22 2,470,138 +0.09(+0.07%)
Dec 06, 2010 123.04 123.45 122.92 123.13 2,864,472 -0.15(-0.12%)
Dec 03, 2010 122.58 123.43 122.53 123.28 2,407,908 +0.33(+0.27%)
Dec 02, 2010 121.60 123.05 121.57 122.95 2,144,975 +1.55(+1.28%)
Dec 01, 2010 120.63 121.63 120.62 121.40 2,771,783 +2.59(+2.18%)
Nov 30, 2010 118.41 119.57 118.21 118.81 3,929,317 -0.76(-0.64%)
Nov 29, 2010 118.90 119.88 118.15 119.57 2,240,818 +0.27(+0.23%)
Nov 26, 2010 119.58 120.21 119.30 119.30 1,040,607 -1.31(-1.09%)
Nov 24, 2010 119.59 120.61 120.61 120.61 2,272,472 +1.78(+1.50%)
Nov 23, 2010 119.21 119.41 118.39 118.83 2,757,345 -1.74(-1.44%)
Nov 22, 2010 120.10 120.63 119.18 120.57 3,061,572 -0.08(-0.07%)
Nov 19, 2010 120.26 120.74 119.65 120.65 2,505,816 +0.27(+0.22%)
Nov 18, 2010 119.77 120.79 119.76 120.38 3,306,684 +1.75(+1.48%)
Nov 17, 2010 118.62 119.09 118.26 118.63 2,071,213 +0.12(+0.10%)
Nov 16, 2010 119.70 119.89 118.00 118.51 3,896,055 -1.93(-1.60%)
Nov 15, 2010 121.00 121.44 120.40 120.44 2,357,548 -0.16(-0.13%)
Nov 12, 2010 121.23 121.75 120.05 120.60 2,821,062 -1.45(-1.19%)
Nov 11, 2010 121.47 122.22 121.09 122.05 2,507,284 -0.45(-0.37%)
Nov 10, 2010 121.99 122.56 121.08 122.50 2,940,246 +0.51(+0.42%)
Nov 09, 2010 123.24 123.35 121.53 121.99 4,248,727 -0.93(-0.76%)
Nov 08, 2010 122.76 123.08 122.36 122.92 2,104,715 -0.23(-0.19%)
Nov 05, 2010 122.75 123.32 122.60 123.15 3,761,243 +0.52(+0.42%)
Nov 04, 2010 121.67 122.73 121.53 122.63 3,641,000 +2.23(+1.85%)
Nov 03, 2010 120.08 120.41 118.85 120.40 4,809,320 +0.59(+0.49%)
Nov 02, 2010 119.84 120.14 119.52 119.81 1,136,693 +0.89(+0.75%)
Nov 01, 2010 119.43 120.14 118.25 118.92 3,028,136 +0.03(+0.03%)
Oct 29, 2010 118.68 119.11 118.48 118.89 2,615,472 +0.03(+0.03%)
Oct 28, 2010 119.44 119.50 118.23 118.86 2,387,684 +0.09(+0.08%)
Oct 27, 2010 118.27 118.91 117.66 118.77 2,604,634 -0.28(-0.24%)
Oct 25, 2010 119.56 120.14 119.00 119.05 2,761,385 +0.27(+0.23%)
Oct 22, 2010 118.71 118.92 118.41 118.78 1,258,444 +0.26(+0.22%)
Oct 21, 2010 118.80 119.48 117.60 118.52 2,532,733 +0.30(+0.25%)
Oct 20, 2010 117.32 118.83 117.27 118.22 2,206,926 +1.10(+0.94%)
Oct 19, 2010 117.57 118.23 116.44 117.12 5,635,753 -1.54(-1.30%)
Oct 18, 2010 118.14 119.05 117.92 118.66 1,976,532 +0.54(+0.46%)
Oct 15, 2010 118.70 118.74 117.17 118.12 2,990,662 +0.14(+0.12%)
Oct 14, 2010 118.20 118.40 117.12 117.98 3,004,597 -0.30(-0.25%)
Oct 13, 2010 118.06 118.94 117.78 118.28 2,906,691 +0.87(+0.74%)
Oct 12, 2010 116.71 117.75 116.04 117.41 3,443,842 +0.36(+0.31%)
Oct 11, 2010 117.12 117.36 116.65 117.05 1,406,675 +0.13(+0.11%)
Oct 08, 2010 116.92 117.25 116.01 116.92 2,098,288 +0.62(+0.53%)
Oct 07, 2010 116.88 116.91 115.59 116.30 2,430,751 -0.11(-0.09%)
Oct 06, 2010 116.39 116.71 115.95 116.41 2,952,127 +0.02(+0.02%)
Oct 05, 2010 115.20 116.69 115.05 116.39 1,420 +2.25(+1.97%)
Oct 04, 2010 114.78 115.25 113.57 114.14 5,666,348 -0.86(-0.75%)
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.