Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
USA Momentum Factor Ishares Edge MSCI ETF
(NY:
MTUM
)
189.29
+0.15 (+0.08%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
165.56
166.38
162.21
163.86
1,054,700
-2.41(-1.45%)
Jan 28, 2021
163.63
168.30
163.63
166.27
897,060
+2.71(+1.66%)
Jan 27, 2021
167.42
167.45
162.58
163.56
1,144,200
-5.76(-3.40%)
Jan 26, 2021
171.65
171.65
169.05
169.32
1,318,386
-1.84(-1.08%)
Jan 25, 2021
171.99
173.01
167.55
171.16
732,556
+0.53(+0.31%)
Jan 22, 2021
169.69
170.94
169.69
170.63
661,200
+0.06(+0.04%)
Jan 21, 2021
170.40
170.86
169.60
170.57
1,078,064
+0.69(+0.41%)
Jan 20, 2021
168.35
170.21
168.12
169.88
1,469,765
+3.36(+2.02%)
Jan 19, 2021
166.05
166.61
165.12
166.52
1,266,476
+1.87(+1.14%)
Jan 15, 2021
166.75
167.12
164.21
164.65
2,269,300
-1.83(-1.10%)
Jan 14, 2021
168.05
168.53
166.20
166.48
8,034,584
-0.98(-0.59%)
Jan 13, 2021
166.60
168.11
166.04
167.46
787,588
+0.58(+0.35%)
Jan 12, 2021
166.18
167.12
165.20
166.88
700,650
+0.98(+0.59%)
Jan 11, 2021
166.59
167.63
165.20
165.90
982,658
-2.06(-1.23%)
Jan 08, 2021
166.98
168.07
165.59
167.96
1,287,000
+2.73(+1.65%)
Jan 07, 2021
161.92
165.60
161.92
165.23
788,852
+4.96(+3.09%)
Jan 06, 2021
159.59
162.50
159.02
160.27
1,130,405
-1.25(-0.77%)
Jan 05, 2021
159.33
161.66
159.33
161.52
811,796
+1.45(+0.91%)
Jan 04, 2021
161.96
162.50
157.74
160.07
1,049,079
-1.22(-0.76%)
Dec 31, 2020
161.29
161.29
161.29
375,333
+0.16(+0.10%)
Dec 30, 2020
161.29
161.38
160.36
161.13
375,333
+0.59(+0.37%)
Dec 29, 2020
161.70
161.94
159.62
160.54
628,962
-0.47(-0.29%)
Dec 28, 2020
163.32
163.36
160.25
161.01
504,565
-0.73(-0.45%)
Dec 24, 2020
161.71
162.43
161.29
161.74
299,200
+0.46(+0.29%)
Dec 23, 2020
162.89
163.00
161.11
161.28
606,893
-1.57(-0.96%)
Dec 22, 2020
162.77
162.85
160.83
162.85
547,268
+1.04(+0.64%)
Dec 21, 2020
160.26
162.17
159.33
161.81
607,039
-0.10(-0.06%)
Dec 18, 2020
162.49
162.49
160.13
161.91
1,692,000
+0.34(+0.21%)
Dec 17, 2020
160.64
161.62
160.29
161.57
847,007
+2.14(+1.34%)
Dec 16, 2020
158.99
159.69
157.84
159.43
641,585
+0.73(+0.46%)
Dec 15, 2020
158.67
158.82
157.37
158.70
612,497
+1.49(+0.95%)
Dec 14, 2020
157.07
158.28
156.99
157.21
875,915
+0.68(+0.43%)
Dec 11, 2020
155.75
156.64
154.55
156.53
762,600
-0.20(-0.13%)
Dec 10, 2020
154.15
157.02
153.39
156.73
720,882
+1.62(+1.04%)
Dec 09, 2020
159.08
159.13
154.35
155.11
1,213,690
-3.89(-2.45%)
Dec 08, 2020
157.67
159.34
157.32
159.00
1,399,828
+0.71(+0.45%)
Dec 07, 2020
157.00
158.37
157.00
158.29
867,980
+1.41(+0.90%)
Dec 04, 2020
156.67
156.96
156.02
156.88
765,400
+0.81(+0.52%)
Dec 03, 2020
156.00
157.17
155.79
156.07
690,848
+0.49(+0.31%)
Dec 02, 2020
154.88
155.68
153.41
155.58
707,943
-0.76(-0.49%)
Dec 01, 2020
157.89
157.89
155.35
156.34
861,966
+0.10(+0.06%)
Nov 30, 2020
156.12
156.54
153.27
156.24
1,230,549
+0.74(+0.48%)
Nov 27, 2020
154.42
155.80
154.42
155.50
416,700
+1.76(+1.14%)
Nov 25, 2020
152.19
153.93
152.19
153.74
605,000
+1.68(+1.10%)
Nov 24, 2020
152.39
152.46
150.73
152.06
1,008,662
+0.75(+0.50%)
Nov 23, 2020
152.00
152.55
150.58
151.31
1,164,953
+0.09(+0.06%)
Nov 20, 2020
152.01
152.43
151.15
151.22
730,900
-0.73(-0.48%)
Nov 19, 2020
150.99
152.25
150.33
151.95
1,020,720
+1.22(+0.81%)
Nov 18, 2020
151.95
152.40
150.70
150.73
586,410
-0.72(-0.48%)
Nov 17, 2020
152.00
152.18
151.24
151.45
3,718,992
+0.05(+0.03%)
Nov 16, 2020
151.96
151.96
150.49
151.40
636,158
+0.24(+0.16%)
Nov 13, 2020
151.21
151.37
149.88
151.16
420,000
+0.70(+0.47%)
Nov 12, 2020
150.62
151.86
149.77
150.46
2,177,205
-0.41(-0.27%)
Nov 11, 2020
149.46
151.00
148.09
150.87
1,101,584
+3.01(+2.04%)
Nov 10, 2020
148.89
149.51
145.99
147.86
1,345,691
-1.86(-1.24%)
Nov 09, 2020
158.39
158.39
149.72
149.72
1,573,757
-4.47(-2.90%)
Nov 06, 2020
154.00
154.77
152.41
154.19
778,400
-0.03(-0.02%)
Nov 05, 2020
155.08
155.08
153.18
154.22
1,576,078
+2.79(+1.84%)
Nov 04, 2020
149.53
152.78
148.97
151.43
1,372,453
+6.51(+4.49%)
Nov 03, 2020
143.98
145.99
143.25
144.92
1,021,497
+2.57(+1.81%)
Nov 02, 2020
142.29
143.72
140.65
142.35
1,257,168
+1.12(+0.79%)
Oct 30, 2020
143.17
143.69
139.87
141.23
875,500
-2.55(-1.77%)
Oct 29, 2020
143.15
145.29
142.66
143.78
768,573
+0.77(+0.54%)
Oct 28, 2020
145.25
145.91
142.78
143.01
1,213,615
-4.96(-3.35%)
Oct 27, 2020
147.74
148.45
147.25
147.97
861,154
+0.23(+0.16%)
Oct 26, 2020
148.22
149.59
145.88
147.74
766,813
-1.67(-1.12%)
Oct 23, 2020
149.30
149.41
148.09
149.41
442,100
+0.39(+0.26%)
Oct 22, 2020
149.68
149.87
147.74
149.02
487,766
-0.14(-0.09%)
Oct 21, 2020
149.69
150.98
149.09
149.16
583,003
-0.82(-0.55%)
Oct 20, 2020
150.83
151.57
149.63
149.98
684,109
-0.30(-0.20%)
Oct 19, 2020
153.28
153.90
149.74
150.28
876,042
-2.26(-1.48%)
Oct 16, 2020
154.04
154.76
152.54
152.54
462,900
-0.33(-0.22%)
Oct 15, 2020
151.50
153.17
151.31
152.87
504,987
-1.01(-0.66%)
Oct 14, 2020
155.09
155.49
153.10
153.88
563,628
-1.02(-0.66%)
Oct 13, 2020
155.28
155.64
154.19
154.90
454,920
+0.24(+0.16%)
Oct 12, 2020
153.44
155.75
153.19
154.66
455,049
+2.78(+1.83%)
Oct 09, 2020
150.69
151.88
150.61
151.88
585,800
+1.86(+1.24%)
Oct 08, 2020
150.79
150.79
149.69
150.02
610,856
+0.59(+0.39%)
Oct 07, 2020
148.12
149.89
148.12
149.43
523,037
+2.68(+1.83%)
Oct 06, 2020
149.26
149.45
146.26
146.75
714,493
-2.31(-1.55%)
Oct 05, 2020
146.93
149.06
146.93
149.06
572,056
+3.26(+2.24%)
Oct 02, 2020
146.03
148.38
145.50
145.80
970,600
-3.45(-2.31%)
Oct 01, 2020
149.04
149.42
148.13
149.25
1,549,101
+1.85(+1.26%)
Sep 30, 2020
146.33
148.63
145.95
147.40
952,562
+1.45(+0.99%)
Sep 29, 2020
145.94
146.63
145.49
145.95
581,059
-0.09(-0.06%)
Sep 28, 2020
146.43
146.43
144.79
146.04
743,837
+2.04(+1.42%)
Sep 25, 2020
140.85
144.23
140.56
144.00
771,900
+3.36(+2.39%)
Sep 24, 2020
139.25
142.06
138.74
140.64
944,103
+0.22(+0.16%)
Sep 23, 2020
144.08
144.21
140.06
140.42
657,169
-4.24(-2.93%)
Sep 22, 2020
143.72
144.88
142.00
144.66
4,077,016
+1.13(+0.79%)
Sep 21, 2020
140.78
143.53
139.47
143.53
1,411,919
+0.51(+0.36%)
Sep 18, 2020
144.78
144.78
140.92
143.02
808,600
-0.57(-0.40%)
Sep 17, 2020
142.55
144.28
141.80
143.59
731,557
-1.53(-1.05%)
Sep 16, 2020
147.36
147.54
145.08
145.12
745,681
-1.86(-1.27%)
Sep 15, 2020
146.65
147.42
146.09
146.98
561,257
+2.31(+1.60%)
Sep 14, 2020
143.34
145.32
143.07
144.67
677,421
+3.14(+2.22%)
Sep 11, 2020
143.25
143.54
139.89
141.53
616,800
-0.49(-0.35%)
Sep 10, 2020
146.00
146.59
141.34
142.02
614,107
-2.58(-1.78%)
Sep 09, 2020
143.30
145.44
142.38
144.60
1,681,853
+4.34(+3.09%)
Sep 08, 2020
141.71
143.82
140.24
140.26
1,225,269
-6.19(-4.23%)
Sep 04, 2020
148.63
149.48
141.16
146.45
1,701,600
-2.07(-1.39%)
Sep 03, 2020
154.13
154.29
147.27
148.52
951,966
-7.86(-5.03%)
Sep 02, 2020
156.08
156.75
153.42
156.38
1,029,537
+1.12(+0.72%)
Sep 01, 2020
154.62
155.31
153.97
155.26
1,237,178
+1.78(+1.16%)
Aug 31, 2020
151.50
154.17
151.42
153.48
581,348
+2.14(+1.41%)
Aug 28, 2020
151.66
151.75
150.60
151.34
568,900
+0.64(+0.42%)
Aug 27, 2020
151.15
151.88
149.50
150.70
745,163
-0.17(-0.11%)
Aug 26, 2020
148.76
151.02
148.50
150.87
634,037
+2.69(+1.82%)
Aug 25, 2020
147.21
148.27
146.65
148.18
523,703
+0.97(+0.66%)
Aug 24, 2020
149.18
149.24
146.25
147.21
901,893
-0.48(-0.33%)
Aug 21, 2020
147.20
147.95
146.89
147.69
635,700
+0.74(+0.50%)
Aug 20, 2020
144.83
147.21
144.55
146.95
353,417
+1.70(+1.17%)
Aug 19, 2020
146.22
146.44
145.00
145.25
457,385
-0.73(-0.50%)
Aug 18, 2020
146.00
146.29
144.73
145.98
916,271
+0.94(+0.65%)
Aug 17, 2020
143.09
145.12
143.09
145.04
450,213
+2.59(+1.82%)
Aug 14, 2020
142.94
143.17
141.98
142.45
396,600
-0.11(-0.08%)
Aug 13, 2020
142.26
143.49
142.19
142.56
558,654
+0.74(+0.52%)
Aug 12, 2020
139.49
142.37
139.35
141.82
782,879
+3.74(+2.71%)
Aug 11, 2020
140.83
140.83
137.82
138.08
1,772,561
-2.84(-2.02%)
Aug 10, 2020
142.50
142.56
139.49
140.92
1,616,800
-1.12(-0.79%)
Aug 07, 2020
142.91
143.37
140.70
142.04
672,800
-1.19(-0.83%)
Aug 06, 2020
142.79
143.33
141.85
143.23
392,222
+0.50(+0.35%)
Aug 05, 2020
143.03
143.03
142.23
142.73
589,368
+0.21(+0.15%)
Aug 04, 2020
141.89
142.52
141.20
142.52
714,187
+0.58(+0.41%)
Aug 03, 2020
141.23
142.23
141.14
141.94
643,526
+1.75(+1.25%)
Jul 31, 2020
140.93
140.93
137.97
140.19
510,900
+0.66(+0.47%)
Jul 30, 2020
137.98
139.75
137.43
139.53
634,954
+0.00(+0.00%)
Jul 29, 2020
138.82
140.06
138.69
139.53
583,593
+1.61(+1.17%)
Jul 28, 2020
138.88
139.46
137.76
137.92
437,450
-1.29(-0.93%)
Jul 27, 2020
137.69
139.31
137.35
139.21
442,237
+2.18(+1.59%)
Jul 24, 2020
136.43
137.64
135.25
137.03
669,500
-1.56(-1.13%)
Jul 23, 2020
141.70
142.14
137.91
138.59
516,069
-2.83(-2.00%)
Jul 22, 2020
141.04
141.75
140.26
141.42
394,989
+0.65(+0.46%)
Jul 21, 2020
143.20
143.20
140.33
140.77
552,387
-1.45(-1.02%)
Jul 20, 2020
138.97
142.50
138.92
142.22
518,538
+3.32(+2.39%)
Jul 17, 2020
138.50
139.24
137.64
138.90
566,900
+0.82(+0.59%)
Jul 16, 2020
137.60
138.46
136.48
138.08
674,164
-0.68(-0.49%)
Jul 15, 2020
139.64
139.64
137.22
138.76
585,405
+0.29(+0.21%)
Jul 14, 2020
136.39
138.64
134.20
138.47
954,091
+1.85(+1.35%)
Jul 13, 2020
140.82
142.55
136.26
136.62
999,863
-2.88(-2.06%)
Jul 10, 2020
138.84
139.56
137.23
139.50
561,800
+0.87(+0.63%)
Jul 09, 2020
138.49
139.05
136.33
138.63
487,665
+0.93(+0.68%)
Jul 08, 2020
137.12
137.77
136.27
137.70
954,592
+1.57(+1.15%)
Jul 07, 2020
136.56
138.13
136.03
136.13
740,312
-0.47(-0.34%)
Jul 06, 2020
135.51
137.22
135.38
136.60
582,039
+2.80(+2.09%)
Jul 02, 2020
134.16
134.61
133.50
133.80
645,800
+1.02(+0.77%)
Jul 01, 2020
131.22
133.21
130.76
132.78
674,302
+1.78(+1.36%)
Jun 30, 2020
128.37
131.51
128.37
131.00
602,625
+2.66(+2.07%)
Jun 29, 2020
128.20
128.34
126.21
128.34
499,206
+0.89(+0.70%)
Jun 26, 2020
129.81
130.00
127.34
127.45
820,000
-2.55(-1.96%)
Jun 25, 2020
128.33
130.11
127.28
130.00
609,250
+1.54(+1.20%)
Jun 24, 2020
130.62
131.37
127.62
128.46
734,478
-2.50(-1.91%)
Jun 23, 2020
131.70
132.19
130.74
130.96
434,116
+0.22(+0.17%)
Jun 22, 2020
129.52
130.75
129.16
130.74
538,804
+1.14(+0.88%)
Jun 19, 2020
130.13
130.15
128.20
129.60
1,173,600
+0.94(+0.73%)
Jun 18, 2020
128.34
128.91
127.88
128.66
526,094
+0.02(+0.02%)
Jun 17, 2020
129.07
129.49
128.27
128.64
815,235
+0.37(+0.29%)
Jun 16, 2020
128.74
128.74
126.10
128.27
862,462
+2.32(+1.84%)
Jun 15, 2020
122.46
126.09
122.18
125.95
757,463
+1.52(+1.22%)
Jun 12, 2020
126.84
126.96
122.45
124.43
796,700
+0.50(+0.40%)
Jun 11, 2020
127.79
128.67
123.75
123.93
949,211
-6.04(-4.65%)
Jun 10, 2020
129.32
130.72
129.02
129.97
1,380,516
+1.89(+1.48%)
Jun 09, 2020
127.30
128.77
127.27
128.08
1,095,397
+0.49(+0.38%)
Jun 08, 2020
126.43
127.59
125.65
127.59
1,682,657
+1.01(+0.80%)
Jun 05, 2020
125.87
127.02
124.36
126.58
622,300
+1.44(+1.15%)
Jun 04, 2020
126.23
126.93
124.23
125.14
682,507
-1.43(-1.13%)
Jun 03, 2020
127.40
127.40
126.02
126.57
713,590
-0.16(-0.13%)
Jun 02, 2020
126.92
126.92
125.07
126.73
850,290
+0.13(+0.10%)
Jun 01, 2020
126.16
126.82
125.52
126.60
643,576
+0.68(+0.54%)
May 29, 2020
124.25
126.20
123.64
125.92
738,700
+1.94(+1.56%)
May 28, 2020
123.90
125.74
123.73
123.98
1,060,486
+0.30(+0.24%)
May 27, 2020
122.67
123.69
119.87
123.68
3,086,287
+0.89(+0.72%)
May 26, 2020
125.90
125.90
122.66
122.79
1,382,073
-0.93(-0.75%)
May 22, 2020
123.43
123.75
122.54
123.72
943,600
+0.58(+0.47%)
May 21, 2020
124.38
124.38
122.66
123.14
829,972
-1.15(-0.93%)
May 20, 2020
124.63
124.83
123.79
124.29
668,738
+1.21(+0.98%)
May 19, 2020
123.50
124.59
123.08
123.08
989,141
-0.57(-0.46%)
May 18, 2020
124.83
124.83
123.49
123.65
866,669
+1.19(+0.97%)
May 15, 2020
119.83
122.46
119.83
122.46
800,600
+1.45(+1.20%)
May 14, 2020
118.92
121.09
118.37
121.01
928,640
+1.02(+0.85%)
May 13, 2020
121.04
122.46
118.64
119.99
1,368,473
-1.18(-0.97%)
May 12, 2020
123.86
124.20
121.17
121.17
3,344,430
-2.17(-1.76%)
May 11, 2020
121.18
123.94
120.99
123.34
834,940
+1.69(+1.39%)
May 08, 2020
121.46
121.87
120.84
121.65
984,200
+1.37(+1.14%)
May 07, 2020
120.58
121.09
119.92
120.28
2,927,029
+0.86(+0.72%)
May 06, 2020
120.31
120.74
119.32
119.42
544,088
-0.03(-0.03%)
May 05, 2020
118.68
120.62
118.51
119.45
749,690
+1.86(+1.58%)
May 04, 2020
115.51
117.64
115.51
117.59
861,213
+1.56(+1.34%)
May 01, 2020
116.69
117.40
115.41
116.03
1,656,800
-2.91(-2.45%)
Apr 30, 2020
119.63
120.19
118.51
118.94
958,644
-1.13(-0.94%)
Apr 29, 2020
119.47
120.79
118.64
120.07
1,028,847
+2.85(+2.43%)
Apr 28, 2020
119.95
120.35
117.02
117.22
1,415,184
-1.48(-1.25%)
Apr 27, 2020
118.66
119.14
118.21
118.70
860,756
+1.49(+1.27%)
Apr 24, 2020
115.40
117.29
114.96
117.21
635,200
+1.68(+1.45%)
Apr 23, 2020
116.74
117.52
115.37
115.53
708,463
-0.31(-0.27%)
Apr 22, 2020
115.21
116.48
114.51
115.84
748,299
+3.01(+2.67%)
Apr 21, 2020
115.63
116.14
112.40
112.83
741,094
-4.39(-3.75%)
Apr 20, 2020
116.81
118.84
116.80
117.22
887,585
-1.27(-1.07%)
Apr 17, 2020
119.06
119.06
116.86
118.49
1,063,000
+1.91(+1.64%)
Apr 16, 2020
115.21
117.08
115.01
116.58
722,577
+1.85(+1.61%)
Apr 15, 2020
114.54
115.60
113.73
114.73
1,027,840
-1.49(-1.28%)
Apr 14, 2020
114.15
116.62
114.15
116.22
1,074,516
+4.36(+3.90%)
Apr 13, 2020
110.85
112.09
109.76
111.86
1,003,455
+0.46(+0.41%)
Apr 09, 2020
112.35
112.62
110.54
111.40
1,222,800
+0.88(+0.80%)
Apr 08, 2020
108.92
111.00
107.57
110.52
1,357,917
+3.04(+2.83%)
Apr 07, 2020
111.92
111.95
107.37
107.48
1,228,204
-0.83(-0.76%)
Apr 06, 2020
105.44
108.90
104.51
108.31
1,619,871
+7.23(+7.15%)
Apr 03, 2020
103.21
103.60
99.95
101.08
896,000
-1.83(-1.78%)
Apr 02, 2020
100.26
103.17
100.13
102.91
671,768
+1.62(+1.60%)
Apr 01, 2020
102.42
103.96
100.29
101.29
1,007,295
-5.19(-4.87%)
Mar 31, 2020
109.62
109.62
106.14
106.48
1,086,094
-3.35(-3.05%)
Mar 30, 2020
107.81
110.09
106.90
109.83
1,118,548
+3.39(+3.18%)
Mar 27, 2020
104.81
109.75
104.81
106.44
1,284,400
-2.12(-1.95%)
Mar 26, 2020
103.79
108.92
102.99
108.56
2,227,864
+6.72(+6.60%)
Mar 25, 2020
100.18
105.56
98.44
101.84
1,863,476
+1.86(+1.86%)
Mar 24, 2020
94.91
100.23
94.79
99.98
2,313,161
+9.62(+10.65%)
Mar 23, 2020
93.76
93.87
88.83
90.36
2,053,855
-3.45(-3.68%)
Mar 20, 2020
100.98
100.98
93.81
93.81
1,170,600
-5.87(-5.89%)
Mar 19, 2020
99.49
102.21
96.66
99.68
2,013,345
-0.67(-0.67%)
Mar 18, 2020
99.67
102.93
95.96
100.35
1,758,673
-5.71(-5.38%)
Mar 17, 2020
102.07
107.14
99.15
106.06
2,252,893
+6.91(+6.97%)
Mar 16, 2020
101.90
109.92
97.18
99.15
2,008,899
-13.99(-12.37%)
Mar 13, 2020
109.11
113.49
104.46
113.14
2,065,800
+8.39(+8.01%)
Mar 12, 2020
106.71
112.09
103.00
104.75
2,102,713
-10.31(-8.96%)
Mar 11, 2020
117.87
118.64
113.59
115.06
2,367,392
-6.04(-4.99%)
Mar 10, 2020
120.00
121.22
115.39
121.10
5,786,346
+5.00(+4.31%)
Mar 09, 2020
120.16
120.16
115.50
116.10
2,251,872
-8.50(-6.82%)
Mar 06, 2020
122.66
125.06
121.04
124.60
1,258,800
-1.74(-1.38%)
Mar 05, 2020
127.36
128.76
125.30
126.34
1,144,756
-3.62(-2.79%)
Mar 04, 2020
126.74
130.16
125.92
129.96
1,545,287
+5.69(+4.58%)
Mar 03, 2020
127.32
129.01
123.28
124.27
1,653,764
-2.46(-1.94%)
Mar 02, 2020
121.00
126.73
121.00
126.73
2,639,762
+5.83(+4.82%)
Feb 28, 2020
117.41
120.90
116.47
120.90
2,382,300
-0.99(-0.81%)
Feb 27, 2020
125.30
126.49
121.87
121.89
2,673,804
-5.61(-4.40%)
Feb 26, 2020
128.09
130.32
127.35
127.50
2,128,813
-0.75(-0.58%)
Feb 25, 2020
132.40
132.67
127.94
128.25
1,942,397
-3.66(-2.77%)
Feb 24, 2020
131.25
133.33
131.21
131.91
1,250,550
-3.36(-2.48%)
Feb 21, 2020
136.09
136.19
134.90
135.27
1,108,300
-1.24(-0.91%)
Feb 20, 2020
137.04
137.15
134.91
136.51
1,121,996
-0.57(-0.42%)
Feb 19, 2020
137.06
137.69
137.04
137.08
3,795,645
+0.32(+0.23%)
Feb 18, 2020
136.60
136.86
136.35
136.76
826,976
-0.11(-0.08%)
Feb 14, 2020
136.21
136.90
136.15
136.87
1,798,700
+0.92(+0.68%)
Feb 13, 2020
134.66
136.34
134.66
135.95
771,125
+0.93(+0.69%)
Feb 12, 2020
135.19
135.19
134.28
135.02
1,702,477
+0.35(+0.26%)
Feb 11, 2020
135.16
135.40
134.44
134.67
724,919
+0.11(+0.08%)
Feb 10, 2020
133.14
134.56
133.05
134.56
833,395
+1.36(+1.02%)
Feb 07, 2020
133.50
133.76
133.07
133.20
669,400
-0.51(-0.38%)
Feb 06, 2020
133.40
133.84
133.06
133.71
469,005
+0.67(+0.50%)
Feb 05, 2020
134.05
134.05
132.62
133.04
1,673,366
-0.09(-0.07%)
Feb 04, 2020
132.71
133.51
132.39
133.13
1,169,503
+1.63(+1.24%)
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
.