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

415.23 -0.36 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 177.16 177.86 176.50 176.69 5,435,916 -0.68(-0.38%)
Oct 30, 2013 178.39 178.49 176.63 177.37 6,869,705 -0.87(-0.49%)
Oct 29, 2013 177.58 178.24 177.37 178.24 2,844,556 +1.05(+0.59%)
Oct 28, 2013 176.86 177.46 176.68 177.19 3,057,578 +0.20(+0.11%)
Oct 25, 2013 176.47 176.99 176.15 176.99 2,537,063 +0.79(+0.45%)
Oct 24, 2013 175.83 176.34 175.48 176.20 2,003,471 +0.58(+0.33%)
Oct 23, 2013 175.79 175.85 174.94 175.62 4,418,943 -0.68(-0.39%)
Oct 22, 2013 175.88 176.89 175.64 176.30 4,468,133 +0.94(+0.54%)
Oct 21, 2013 175.41 175.71 174.97 175.36 3,645,803 +0.03(+0.02%)
Oct 18, 2013 174.83 175.47 174.47 175.33 3,021,832 +1.18(+0.68%)
Oct 17, 2013 172.30 174.25 172.29 174.15 3,910,054 +1.11(+0.64%)
Oct 16, 2013 171.65 173.10 171.58 173.04 3,489,649 +2.46(+1.44%)
Oct 15, 2013 171.43 172.07 170.41 170.58 4,554,304 -1.39(-0.81%)
Oct 14, 2013 170.19 172.02 169.99 171.97 3,828,638 +0.77(+0.45%)
Oct 11, 2013 169.85 171.25 169.71 171.20 3,216,311 +1.06(+0.62%)
Oct 10, 2013 168.20 170.17 168.15 170.14 4,981,703 +3.65(+2.19%)
Oct 09, 2013 166.71 167.11 165.44 166.49 8,632,602 +0.07(+0.04%)
Oct 08, 2013 168.33 168.52 166.27 166.42 6,608,265 -1.92(-1.14%)
Oct 07, 2013 168.34 169.37 168.17 168.34 3,156,679 -1.45(-0.85%)
Oct 04, 2013 168.63 169.97 168.46 169.79 3,414,557 +1.24(+0.74%)
Oct 03, 2013 169.70 169.85 167.76 168.55 8,519,065 -1.46(-0.86%)
Oct 02, 2013 169.25 170.13 168.76 170.01 7,743,983 -0.26(-0.15%)
Oct 01, 2013 169.05 170.42 168.93 170.27 6,610,039 +1.37(+0.81%)
Sep 30, 2013 168.37 169.47 168.06 168.90 7,158,410 -0.95(-0.56%)
Sep 27, 2013 169.75 170.05 169.39 169.85 2,741,447 -0.73(-0.43%)
Sep 26, 2013 170.25 171.09 169.98 170.58 3,541,090 +0.53(+0.31%)
Sep 25, 2013 170.57 170.84 169.83 170.05 8,425,679 -0.49(-0.29%)
Sep 24, 2013 170.82 171.46 170.14 170.54 4,147,946 -1.21(-0.70%)
Sep 23, 2013 172.27 172.40 171.16 171.75 5,186,414 -0.72(-0.42%)
Sep 20, 2013 174.10 174.11 172.37 172.47 3,690,547 -1.31(-0.75%)
Sep 19, 2013 174.48 174.55 173.53 173.78 3,796,780 -0.23(-0.13%)
Sep 18, 2013 171.94 174.47 171.51 174.01 5,201,873 +2.02(+1.17%)
Sep 17, 2013 171.39 172.03 171.39 171.99 4,161,637 +0.69(+0.40%)
Sep 16, 2013 172.09 172.11 170.96 171.30 3,634,059 +1.12(+0.66%)
Sep 13, 2013 170.05 170.36 169.65 170.18 4,210,317 +0.24(+0.14%)
Sep 12, 2013 170.25 170.46 169.64 169.94 5,811,541 -0.35(-0.21%)
Sep 11, 2013 169.54 170.31 169.24 170.29 3,328,863 +0.57(+0.34%)
Sep 10, 2013 169.52 169.80 169.16 169.72 3,247,643 +1.17(+0.69%)
Sep 09, 2013 167.35 168.61 167.32 168.55 3,050,115 +1.66(+0.99%)
Sep 06, 2013 167.39 167.85 165.35 166.89 3,803,480 +0.13(+0.08%)
Sep 05, 2013 166.73 167.26 166.61 166.76 3,312,243 +0.17(+0.10%)
Sep 04, 2013 165.29 166.89 165.00 166.59 3,504,284 +1.37(+0.83%)
Sep 03, 2013 166.08 166.44 164.56 165.22 2,965,157 +0.82(+0.50%)
Aug 30, 2013 165.38 165.38 164.02 164.40 3,993,928 -0.64(-0.39%)
Aug 29, 2013 164.37 165.89 164.26 165.04 3,700,478 +0.29(+0.18%)
Aug 28, 2013 164.12 165.34 163.90 164.75 5,622,659 +0.56(+0.34%)
Aug 27, 2013 165.23 165.84 164.06 164.19 5,221,163 -2.69(-1.61%)
Aug 26, 2013 167.69 168.19 166.80 166.88 2,095,548 -0.66(-0.39%)
Aug 23, 2013 167.41 167.71 166.65 167.54 3,306,126 +0.63(+0.38%)
Aug 22, 2013 165.75 168.59 165.75 166.91 4,987,262 +1.50(+0.91%)
Aug 21, 2013 165.98 166.89 165.06 165.41 5,583,877 -1.03(-0.62%)
Aug 20, 2013 165.90 167.05 165.73 166.44 5,820,247 +0.79(+0.48%)
Aug 19, 2013 166.53 167.07 165.64 165.65 3,635,297 -1.07(-0.64%)
Aug 16, 2013 166.93 167.50 166.43 166.72 4,169,382 -0.51(-0.30%)
Aug 15, 2013 168.26 168.26 166.96 167.23 3,411,345 -2.44(-1.44%)
Aug 14, 2013 170.40 170.68 169.59 169.67 2,848,726 -0.91(-0.53%)
Aug 13, 2013 170.28 170.80 169.30 170.58 2,046,266 +0.61(+0.36%)
Aug 12, 2013 169.35 170.21 169.28 169.97 2,217,696 -0.26(-0.15%)
Aug 09, 2013 170.48 170.99 169.63 170.23 2,865,771 -0.47(-0.28%)
Aug 08, 2013 170.91 171.07 169.83 170.70 3,009,702 +0.59(+0.35%)
Aug 07, 2013 170.11 170.31 169.44 170.11 3,254,808 -0.67(-0.39%)
Aug 06, 2013 171.30 171.42 170.27 170.78 2,475,743 -0.91(-0.53%)
Aug 05, 2013 171.49 171.87 171.26 171.69 1,766,752 -0.17(-0.10%)
Aug 02, 2013 171.19 171.88 170.97 171.86 3,536,639 +0.31(+0.18%)
Aug 01, 2013 170.88 171.72 170.81 171.55 3,638,085 +2.00(+1.18%)
Jul 31, 2013 169.86 170.75 169.40 169.55 5,482,625 +0.06(+0.04%)
Jul 30, 2013 170.02 170.18 169.09 169.49 3,488,076 -0.03(-0.02%)
Jul 29, 2013 169.60 169.96 169.01 169.52 3,498,507 -0.50(-0.29%)
Jul 26, 2013 169.12 170.07 168.41 170.02 4,554,931 +0.23(+0.14%)
Jul 25, 2013 169.13 169.97 168.84 169.79 5,876,236 +0.32(+0.19%)
Jul 24, 2013 170.71 170.76 169.09 169.47 4,734,542 -0.60(-0.35%)
Jul 23, 2013 170.75 170.76 169.96 170.07 5,566,653 -0.35(-0.21%)
Jul 22, 2013 170.13 170.66 169.93 170.42 3,308,301 +0.27(+0.16%)
Jul 19, 2013 169.43 170.15 169.20 170.15 4,173,842 +0.39(+0.23%)
Jul 18, 2013 169.19 170.17 169.10 169.76 4,449,678 +0.97(+0.57%)
Jul 17, 2013 169.07 169.30 168.67 168.79 2,752,480 +0.35(+0.21%)
Jul 16, 2013 169.16 169.26 167.98 168.44 5,123,624 -0.71(-0.42%)
Jul 15, 2013 168.85 169.29 168.58 169.15 3,324,089 +0.75(+0.45%)
Jul 12, 2013 168.30 168.75 168.03 168.40 3,454,577 -0.06(-0.04%)
Jul 11, 2013 167.98 168.49 167.43 168.46 4,168,178 +2.40(+1.45%)
Jul 10, 2013 165.84 166.63 165.50 166.06 6,205,439 +0.07(+0.04%)
Jul 09, 2013 165.83 166.22 165.32 165.99 4,509,620 +1.18(+0.72%)
Jul 08, 2013 164.73 165.26 164.44 164.81 4,653,508 +0.90(+0.55%)
Jul 05, 2013 163.32 163.93 162.14 163.91 4,941,781 +1.79(+1.10%)
Jul 03, 2013 161.30 162.59 161.07 162.12 3,214,206 +0.17(+0.10%)
Jul 02, 2013 161.93 163.13 161.32 161.95 6,510,700 -0.26(-0.16%)
Jul 01, 2013 162.12 163.32 161.88 162.21 20,042,360 +1.33(+0.83%)
Jun 28, 2013 161.48 162.25 160.71 160.88 7,062,366 -1.03(-0.64%)
Jun 27, 2013 161.96 162.66 161.80 161.91 5,220,032 +0.94(+0.58%)
Jun 26, 2013 160.72 161.33 160.09 160.97 8,948,299 +0.76(+0.47%)
Jun 25, 2013 160.14 160.79 159.05 160.21 5,867,774 +1.57(+0.99%)
Jun 24, 2013 159.02 160.06 157.35 158.64 7,071,928 -2.06(-1.28%)
Jun 21, 2013 161.26 161.42 159.12 160.70 7,215,679 +0.49(+0.31%)
Jun 20, 2013 162.69 162.91 159.77 160.21 7,577,799 -4.18(-2.54%)
Jun 19, 2013 166.43 166.91 164.21 164.39 4,702,679 -2.18(-1.31%)
Jun 18, 2013 165.36 166.84 165.36 166.57 2,919,930 +1.21(+0.73%)
Jun 17, 2013 165.14 166.06 164.38 165.36 5,003,840 +1.34(+0.82%)
Jun 14, 2013 164.85 165.50 163.73 164.02 4,788,018 -1.05(-0.64%)
Jun 13, 2013 162.45 165.33 162.12 165.07 3,503,637 +2.47(+1.52%)
Jun 12, 2013 165.07 165.21 162.41 162.60 4,588,052 -1.37(-0.84%)
Jun 11, 2013 164.10 165.38 163.58 163.97 4,922,249 -1.63(-0.98%)
Jun 10, 2013 166.14 166.23 165.19 165.60 3,079,036 -0.02(-0.01%)
Jun 07, 2013 164.69 165.78 163.99 165.62 5,406,120 +2.10(+1.28%)
Jun 06, 2013 162.03 163.54 161.06 163.52 4,348,077 +1.48(+0.91%)
Jun 05, 2013 163.90 164.22 161.93 162.04 5,272,183 -2.38(-1.45%)
Jun 04, 2013 165.29 165.93 163.56 164.42 6,079,132 -0.75(-0.45%)
Jun 03, 2013 164.66 165.27 163.47 165.17 6,638,161 +0.87(+0.53%)
May 31, 2013 166.19 167.13 164.08 164.30 4,370,280 -2.40(-1.44%)
May 30, 2013 166.22 167.44 166.07 166.70 3,594,782 +0.66(+0.40%)
May 29, 2013 166.27 166.63 165.17 166.04 4,397,272 -1.13(-0.68%)
May 28, 2013 167.94 168.62 166.66 167.17 8,144,896 +1.02(+0.61%)
May 24, 2013 165.31 166.17 164.82 166.15 4,160,023 -0.15(-0.09%)
May 23, 2013 165.00 166.75 164.78 166.30 8,834,237 -0.49(-0.29%)
May 22, 2013 168.20 169.93 166.03 166.79 10,479,582 -1.26(-0.75%)
May 21, 2013 167.94 168.65 167.34 168.05 4,625,581 +0.21(+0.13%)
May 20, 2013 167.65 168.43 167.46 167.84 4,559,528 +0.04(+0.02%)
May 17, 2013 166.80 167.88 166.56 167.80 5,526,705 +1.63(+0.98%)
May 16, 2013 166.62 167.20 165.93 166.17 5,641,305 -0.80(-0.48%)
May 15, 2013 165.81 167.28 165.75 166.97 3,116,167 +2.60(+1.58%)
May 13, 2013 164.02 164.62 163.66 164.37 2,078,006 +0.14(+0.09%)
May 10, 2013 163.83 164.31 163.33 164.23 3,416,981 +0.51(+0.31%)
May 09, 2013 164.09 164.52 163.29 163.72 3,466,909 -0.44(-0.27%)
May 08, 2013 163.25 164.20 163.16 164.16 3,106,610 +0.77(+0.47%)
May 07, 2013 162.95 163.47 162.49 163.39 5,880,258 +0.83(+0.51%)
May 06, 2013 162.31 162.82 162.23 162.56 2,554,231 +0.43(+0.27%)
May 03, 2013 161.94 162.60 160.54 162.13 2,493,279 +1.59(+0.99%)
May 02, 2013 159.47 160.68 159.34 160.54 2,681,961 +1.44(+0.91%)
May 01, 2013 160.13 160.21 158.89 159.10 4,700,354 -1.35(-0.84%)
Apr 30, 2013 160.08 160.51 159.40 160.45 3,485,043 +0.35(+0.22%)
Apr 29, 2013 159.44 160.44 159.21 160.10 2,378,209 +1.10(+0.69%)
Apr 26, 2013 159.10 159.36 158.91 159.00 2,477,111 -0.34(-0.21%)
Apr 25, 2013 159.09 160.04 158.90 159.34 2,346,832 +0.75(+0.47%)
Apr 24, 2013 158.62 159.07 158.33 158.59 3,592,345 -0.01(-0.01%)
Apr 23, 2013 157.73 158.71 156.95 158.60 4,890,184 +1.60(+1.02%)
Apr 22, 2013 156.55 157.30 155.51 157.00 2,613,605 +0.83(+0.53%)
Apr 19, 2013 155.23 156.31 154.89 156.17 2,062,893 +1.25(+0.81%)
Apr 18, 2013 156.12 156.16 154.31 154.92 3,978,540 -0.90(-0.58%)
Apr 17, 2013 157.07 157.09 155.05 155.82 4,164,787 -2.38(-1.50%)
Apr 16, 2013 157.08 158.26 156.68 158.20 4,662,159 +2.27(+1.46%)
Apr 15, 2013 158.79 158.91 155.87 155.93 5,251,861 -3.66(-2.29%)
Apr 12, 2013 159.46 159.81 158.71 159.58 2,651,567 -0.42(-0.26%)
Apr 11, 2013 159.50 160.50 159.32 160.00 3,775,466 +0.52(+0.33%)
Apr 10, 2013 157.94 159.63 157.90 159.48 4,126,140 +1.97(+1.25%)
Apr 09, 2013 157.25 158.09 156.74 157.51 4,602,090 +0.58(+0.37%)
Apr 08, 2013 155.87 157.00 155.52 156.93 2,572,017 +0.96(+0.62%)
Apr 05, 2013 154.70 156.11 154.53 155.97 5,241,932 -0.67(-0.43%)
Apr 04, 2013 156.19 156.92 155.87 156.64 4,383,757 +0.60(+0.38%)
Apr 03, 2013 157.69 157.81 155.58 156.04 3,918,116 -1.54(-0.98%)
Apr 02, 2013 157.40 157.98 157.15 157.58 3,322,088 +0.74(+0.47%)
Apr 01, 2013 157.38 157.69 156.44 156.84 2,315,317 -0.52(-0.33%)
Mar 28, 2013 156.86 157.62 156.62 157.36 3,363,769 +0.46(+0.29%)
Mar 27, 2013 156.01 157.01 155.75 156.90 4,099,051 -0.11(-0.07%)
Mar 26, 2013 156.43 157.01 156.19 157.01 3,359,908 +1.19(+0.76%)
Mar 25, 2013 156.81 157.08 155.13 155.82 3,197,479 -1.26(-0.80%)
Mar 22, 2013 156.35 157.08 156.23 157.08 3,395,388 +1.22(+0.78%)
Mar 21, 2013 156.26 156.80 155.60 155.86 4,701,934 -1.30(-0.83%)
Mar 20, 2013 157.01 157.46 156.77 157.16 3,637,851 +1.00(+0.64%)
Mar 19, 2013 156.85 157.00 155.09 156.16 4,446,868 -0.26(-0.17%)
Mar 18, 2013 155.82 157.14 155.72 156.42 5,762,682 -0.95(-0.60%)
Mar 15, 2013 157.37 157.56 156.83 157.37 5,419,808 -0.18(-0.11%)
Mar 14, 2013 157.11 157.61 157.03 157.55 3,797,046 +0.88(+0.56%)
Mar 13, 2013 156.58 156.93 156.04 156.67 3,367,685 +0.22(+0.14%)
Mar 12, 2013 156.75 156.89 156.01 156.45 4,131,264 -0.37(-0.24%)
Mar 11, 2013 156.13 156.84 155.94 156.82 1,830,322 +0.54(+0.35%)
Mar 08, 2013 156.28 156.44 155.47 156.28 3,648,666 +0.66(+0.42%)
Mar 07, 2013 155.50 155.78 155.33 155.62 2,237,574 +0.27(+0.17%)
Mar 06, 2013 155.66 155.72 154.96 155.35 3,671,078 +0.32(+0.21%)
Mar 05, 2013 154.43 155.50 154.43 155.03 3,991,120 +1.39(+0.90%)
Mar 04, 2013 152.54 153.67 152.31 153.64 2,760,486 +0.76(+0.50%)
Mar 01, 2013 151.84 153.12 151.17 152.88 16,383,771 +0.38(+0.25%)
Feb 28, 2013 152.85 153.65 152.25 152.50 7,664,437 -0.13(-0.09%)
Feb 27, 2013 150.67 153.10 150.51 152.63 4,256,687 +1.84(+1.22%)
Feb 26, 2013 150.47 150.95 149.49 150.79 6,487,584 +1.02(+0.68%)
Feb 25, 2013 153.42 153.62 149.76 149.77 6,425,633 -2.86(-1.87%)
Feb 22, 2013 151.94 152.63 151.54 152.63 2,549,938 +1.45(+0.96%)
Feb 21, 2013 151.69 151.70 150.69 151.18 3,668,955 -0.88(-0.58%)
Feb 20, 2013 153.94 153.97 152.06 152.06 3,033,516 -1.94(-1.26%)
Feb 19, 2013 153.13 154.07 153.13 154.00 2,924,424 +1.05(+0.69%)
Feb 15, 2013 153.22 153.36 152.32 152.95 5,516,279 -0.17(-0.11%)
Feb 14, 2013 152.42 153.24 152.28 153.12 2,623,768 +0.18(+0.12%)
Feb 13, 2013 153.11 153.38 152.49 152.94 3,633,300 +0.10(+0.07%)
Feb 12, 2013 152.55 153.07 152.38 152.84 1,582,148 +0.34(+0.22%)
Feb 11, 2013 152.54 152.65 152.16 152.50 1,553,186 -0.05(-0.03%)
Feb 08, 2013 152.02 152.65 151.97 152.55 2,241,090 +0.77(+0.51%)
Feb 07, 2013 151.97 152.10 150.62 151.78 2,908,526 -0.18(-0.12%)
Feb 06, 2013 151.28 152.02 151.18 151.96 2,952,871 +1.59(+1.06%)
Feb 04, 2013 151.11 151.34 150.20 150.37 4,015,849 -1.66(-1.09%)
Feb 01, 2013 151.36 152.18 151.15 152.03 3,408,034 +1.57(+1.04%)
Jan 31, 2013 150.68 151.13 150.37 150.46 4,653,980 -0.40(-0.27%)
Jan 30, 2013 151.39 151.70 150.69 150.86 2,929,567 -0.56(-0.37%)
Jan 29, 2013 150.50 151.61 150.44 151.42 2,612,945 +0.50(+0.33%)
Jan 28, 2013 151.09 151.09 150.28 150.92 3,028,242 +0.00(+0.00%)
Jan 25, 2013 150.67 150.99 150.21 150.92 3,390,363 +0.74(+0.49%)
Jan 24, 2013 149.91 150.89 149.76 150.18 3,399,925 +0.04(+0.03%)
Jan 23, 2013 149.90 150.24 149.61 150.14 2,950,855 +0.28(+0.19%)
Jan 22, 2013 149.10 149.88 148.72 149.86 2,754,391 +0.73(+0.49%)
Jan 18, 2013 148.72 149.23 148.18 149.13 2,623,960 +0.39(+0.26%)
Jan 17, 2013 148.42 149.16 147.48 148.74 4,587,116 +1.00(+0.68%)
Jan 16, 2013 147.49 148.02 147.35 147.74 4,299,887 -0.06(-0.04%)
Jan 15, 2013 147.00 147.93 146.96 147.80 4,831,790 +0.06(+0.04%)
Jan 14, 2013 147.63 147.80 147.16 147.74 3,663,735 -0.13(-0.09%)
Jan 11, 2013 147.79 147.87 147.34 147.87 1,771,479 +0.07(+0.05%)
Jan 10, 2013 147.50 147.82 146.70 147.80 3,070,028 +1.11(+0.76%)
Jan 09, 2013 146.58 147.05 146.38 146.69 2,759,011 +0.39(+0.27%)
Jan 08, 2013 146.44 146.63 145.72 146.30 3,973,807 -0.40(-0.27%)
Jan 07, 2013 146.59 146.84 146.16 146.70 1,751,991 -0.46(-0.31%)
Jan 04, 2013 146.69 147.34 146.41 147.16 3,301,741 +0.72(+0.49%)
Jan 03, 2013 146.70 147.10 146.07 146.44 4,482,368 -0.19(-0.13%)
Jan 02, 2013 145.97 146.82 145.46 146.63 4,930,744 +3.49(+2.44%)
Dec 31, 2012 140.40 143.18 140.24 143.14 6,797,513 +2.50(+1.78%)
Dec 28, 2012 141.37 142.12 140.61 140.64 4,738,661 -1.61(-1.13%)
Dec 27, 2012 142.52 142.78 140.62 142.25 4,357,881 -0.14(-0.10%)
Dec 26, 2012 143.35 143.41 142.07 142.39 3,223,909 -0.67(-0.47%)
Dec 24, 2012 143.23 143.27 142.91 143.06 1,836,182 -0.45(-0.31%)
Dec 21, 2012 142.87 143.80 142.65 143.51 5,715,973 -1.32(-0.91%)
Dec 20, 2012 144.06 144.83 143.69 144.83 5,158,945 +0.80(+0.56%)
Dec 19, 2012 145.25 145.27 143.96 144.03 4,958,493 -2.02(-1.38%)
Dec 18, 2012 144.62 146.14 144.41 146.05 5,471,177 +1.71(+1.18%)
Dec 17, 2012 143.10 144.44 143.05 144.34 5,666,894 +1.58(+1.11%)
Dec 14, 2012 142.94 143.19 142.48 142.76 3,204,169 -0.50(-0.35%)
Dec 13, 2012 144.05 144.45 142.89 143.26 4,064,461 -0.90(-0.62%)
Dec 12, 2012 144.63 145.16 143.95 144.16 5,797,355 +0.20(+0.14%)
Dec 11, 2012 143.69 144.72 143.61 143.96 6,741,405 +0.83(+0.58%)
Dec 10, 2012 142.84 143.42 142.75 143.13 9,889,374 +0.13(+0.09%)
Dec 07, 2012 143.17 143.27 142.28 143.00 6,025,444 +0.50(+0.35%)
Dec 06, 2012 141.99 142.63 141.76 142.50 6,309,896 +0.44(+0.31%)
Dec 05, 2012 141.98 142.74 140.96 142.06 4,380,096 +0.26(+0.18%)
Dec 04, 2012 142.04 142.45 141.46 141.80 3,461,610 -0.91(-0.64%)
Nov 30, 2012 142.75 143.01 142.25 142.71 2,624,340 +0.00(+0.00%)
Nov 29, 2012 142.60 143.11 141.97 142.71 3,443,133 +0.70(+0.49%)
Nov 28, 2012 140.33 142.13 139.58 142.01 2,918,980 +1.08(+0.77%)
Nov 27, 2012 141.51 141.97 140.81 140.93 1,970,745 -0.85(-0.60%)
Nov 26, 2012 141.24 141.78 140.78 141.78 2,865,822 -0.05(-0.04%)
Nov 23, 2012 140.73 141.96 140.61 141.83 1,788,929 +1.75(+1.25%)
Nov 21, 2012 139.86 140.13 139.62 140.08 4,305,543 +0.29(+0.21%)
Nov 20, 2012 139.49 139.98 138.66 139.79 2,072,588 +0.05(+0.04%)
Nov 19, 2012 138.47 139.74 138.39 139.74 3,735,366 +2.90(+2.12%)
Nov 16, 2012 136.40 137.18 135.25 136.84 4,330,363 +0.56(+0.41%)
Nov 15, 2012 136.52 137.04 135.71 136.28 2,905,500 -0.30(-0.22%)
Nov 14, 2012 138.80 138.97 136.17 136.58 3,405,038 -1.74(-1.26%)
Nov 13, 2012 138.08 139.81 137.93 138.32 2,777,066 -0.55(-0.40%)
Nov 12, 2012 139.15 139.38 138.53 138.87 2,144,112 +0.27(+0.19%)
Nov 09, 2012 138.19 140.02 138.11 138.60 4,112,413 +0.02(+0.01%)
Nov 08, 2012 140.28 140.97 138.53 138.58 6,391,034 -1.67(-1.19%)
Nov 07, 2012 142.26 142.26 139.64 140.25 4,675,884 -3.26(-2.27%)
Nov 06, 2012 142.80 144.09 142.73 143.51 2,637,006 +1.10(+0.77%)
Nov 05, 2012 141.93 142.73 141.50 142.41 1,818,094 +0.31(+0.22%)
Nov 02, 2012 144.28 144.28 142.00 142.10 3,895,545 -1.36(-0.95%)
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.