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
7-10 Year Treasury Bond Ishares ETF
(NY:
IEF
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 29, 2015
89.49
89.60
89.37
89.38
1,373,889
+0.05(+0.06%)
May 28, 2015
89.24
89.40
89.16
89.33
1,277,859
+0.08(+0.09%)
May 27, 2015
89.18
89.31
88.99
89.24
1,214,204
-0.05(-0.06%)
May 26, 2015
88.79
89.30
88.75
89.30
2,303,553
+0.55(+0.62%)
May 22, 2015
88.78
88.74
88.74
88.74
1,019,571
-0.20(-0.23%)
May 21, 2015
88.69
88.96
88.63
88.94
1,000,933
+0.53(+0.60%)
May 20, 2015
88.44
88.67
88.29
88.42
2,012,863
+0.19(+0.22%)
May 19, 2015
88.22
88.59
88.12
88.23
1,483,794
-0.39(-0.44%)
May 18, 2015
88.86
88.94
88.60
88.62
1,196,680
-0.60(-0.67%)
May 15, 2015
88.84
89.28
88.80
89.22
1,022,705
+0.64(+0.72%)
May 14, 2015
88.40
88.68
88.40
88.58
738,716
+0.30(+0.34%)
May 13, 2015
88.73
88.73
88.24
88.28
1,460,865
-0.12(-0.13%)
May 12, 2015
88.19
88.58
88.11
88.40
1,711,876
+0.07(+0.08%)
May 11, 2015
88.94
88.94
88.31
88.33
1,584,342
-0.88(-0.98%)
May 08, 2015
89.41
89.48
89.11
89.21
1,201,372
+0.34(+0.39%)
May 07, 2015
88.65
88.96
88.58
88.87
2,633,295
+0.38(+0.43%)
May 06, 2015
88.78
88.84
88.39
88.49
2,155,802
-0.43(-0.49%)
May 05, 2015
89.13
89.13
88.71
88.93
2,453,246
-0.15(-0.17%)
May 04, 2015
89.34
89.46
89.07
89.08
3,331,435
-0.18(-0.21%)
May 01, 2015
89.49
89.58
89.19
89.26
2,218,264
-0.49(-0.55%)
Apr 30, 2015
89.46
89.83
89.28
89.75
3,175,599
-0.03(-0.03%)
Apr 29, 2015
89.69
89.92
89.57
89.78
1,339,419
-0.33(-0.37%)
Apr 28, 2015
90.31
90.51
90.08
90.11
1,319,234
-0.42(-0.46%)
Apr 27, 2015
90.57
90.66
90.39
90.53
1,023,674
-0.14(-0.16%)
Apr 24, 2015
90.50
90.70
90.49
90.67
885,498
+0.32(+0.35%)
Apr 23, 2015
90.14
90.46
90.09
90.35
1,100,677
+0.28(+0.31%)
Apr 22, 2015
90.55
90.55
90.06
90.08
868,743
-0.53(-0.58%)
Apr 21, 2015
90.80
90.75
90.56
90.60
971,596
-0.19(-0.21%)
Apr 20, 2015
90.92
90.95
90.69
90.80
1,052,034
-0.17(-0.18%)
Apr 17, 2015
90.70
91.08
90.65
90.96
2,331,085
+0.18(+0.20%)
Apr 16, 2015
90.76
90.90
90.50
90.78
1,082,231
+0.07(+0.07%)
Apr 15, 2015
90.80
90.85
90.67
90.71
678,546
+0.05(+0.06%)
Apr 14, 2015
90.81
90.95
90.59
90.66
988,884
+0.27(+0.30%)
Apr 13, 2015
90.26
90.45
90.24
90.39
748,499
+0.18(+0.20%)
Apr 10, 2015
90.41
90.46
90.19
90.21
946,100
-0.03(-0.03%)
Apr 09, 2015
90.55
90.55
90.15
90.24
1,067,050
-0.37(-0.41%)
Apr 08, 2015
90.70
90.72
90.42
90.60
1,062,030
-0.08(-0.09%)
Apr 07, 2015
90.50
90.72
90.41
90.69
899,428
+0.08(+0.08%)
Apr 06, 2015
90.94
91.01
90.55
90.61
1,519,758
+0.12(+0.13%)
Apr 02, 2015
90.74
90.50
90.50
90.50
1,349,514
-0.26(-0.29%)
Apr 01, 2015
90.60
90.85
90.59
90.75
3,079,195
+0.43(+0.48%)
Mar 31, 2015
90.08
90.33
90.02
90.32
2,564,663
+0.23(+0.26%)
Mar 30, 2015
90.13
90.20
89.97
90.09
2,421,262
-0.01(-0.01%)
Mar 27, 2015
89.92
90.17
89.92
90.10
2,991,064
+0.35(+0.39%)
Mar 26, 2015
90.12
90.12
89.67
89.75
1,114,013
-0.51(-0.56%)
Mar 25, 2015
90.66
90.70
90.26
90.26
1,488,209
-0.39(-0.43%)
Mar 24, 2015
90.38
90.65
90.31
90.65
701,376
+0.28(+0.30%)
Mar 23, 2015
90.34
90.42
90.17
90.37
954,178
+0.12(+0.13%)
Mar 20, 2015
90.19
90.26
90.10
90.26
1,433,720
+0.37(+0.41%)
Mar 19, 2015
90.11
90.24
89.77
89.89
1,182,761
-0.43(-0.47%)
Mar 18, 2015
89.54
90.40
89.27
90.32
2,356,312
+1.03(+1.15%)
Mar 17, 2015
89.31
89.33
89.18
89.29
922,179
+0.18(+0.21%)
Mar 16, 2015
89.13
89.25
88.96
89.11
767,236
+0.31(+0.35%)
Mar 13, 2015
88.84
89.11
88.75
88.80
1,016,256
-0.13(-0.15%)
Mar 12, 2015
89.17
89.22
88.79
88.93
1,100,210
+0.08(+0.09%)
Mar 11, 2015
88.66
88.92
88.61
88.85
1,134,873
+0.16(+0.18%)
Mar 10, 2015
88.71
88.82
88.57
88.69
1,571,104
+0.38(+0.42%)
Mar 09, 2015
88.25
88.32
88.12
88.32
1,461,785
+0.41(+0.46%)
Mar 06, 2015
88.20
88.22
87.87
87.91
2,080,843
-0.91(-1.02%)
Mar 05, 2015
88.78
88.96
88.63
88.82
2,703,925
+0.05(+0.06%)
Mar 04, 2015
88.86
88.70
88.64
88.77
2,245,391
+0.07(+0.08%)
Mar 03, 2015
88.87
88.99
88.67
88.70
1,469,254
-0.19(-0.22%)
Mar 02, 2015
89.48
89.51
88.87
88.89
12,325,136
-0.67(-0.74%)
Feb 27, 2015
89.45
89.59
89.22
89.56
3,487,623
+0.32(+0.35%)
Feb 26, 2015
89.64
89.72
89.23
89.24
1,040,758
-0.53(-0.59%)
Feb 25, 2015
89.67
89.82
89.54
89.77
715,506
+0.08(+0.09%)
Feb 24, 2015
88.97
89.70
88.78
89.69
1,419,373
+0.59(+0.66%)
Feb 23, 2015
88.93
89.12
88.90
89.10
983,437
+0.41(+0.46%)
Feb 20, 2015
89.05
89.20
88.51
88.69
2,275,263
-0.05(-0.06%)
Feb 19, 2015
88.88
89.07
88.66
88.74
1,754,169
-0.22(-0.25%)
Feb 18, 2015
88.61
89.20
88.52
88.97
9,861,159
+0.42(+0.48%)
Feb 17, 2015
89.07
89.15
88.40
88.54
2,608,308
-0.63(-0.71%)
Feb 13, 2015
89.44
89.17
89.17
89.17
1,565,369
-0.30(-0.33%)
Feb 12, 2015
89.42
89.69
89.41
89.47
2,217,720
+0.03(+0.04%)
Feb 11, 2015
89.57
89.65
89.29
89.44
1,545,730
-0.03(-0.04%)
Feb 10, 2015
89.55
89.64
89.41
89.47
1,495,807
-0.22(-0.25%)
Feb 09, 2015
90.02
90.03
89.69
89.70
1,922,783
-0.04(-0.05%)
Feb 06, 2015
90.16
90.25
89.73
89.74
2,423,903
-1.02(-1.12%)
Feb 05, 2015
90.88
90.91
90.66
90.76
1,673,957
-0.33(-0.37%)
Feb 04, 2015
90.66
91.14
90.59
91.09
1,989,763
+0.15(+0.16%)
Feb 03, 2015
91.30
91.30
90.93
90.94
1,761,081
-0.77(-0.84%)
Feb 02, 2015
91.48
91.85
91.46
91.71
13,875,686
-0.11(-0.13%)
Jan 30, 2015
91.80
91.86
91.43
91.83
2,672,421
+0.80(+0.88%)
Jan 29, 2015
91.10
91.20
90.89
91.03
1,677,502
-0.32(-0.35%)
Jan 28, 2015
90.69
91.48
90.69
91.35
4,028,631
+0.70(+0.77%)
Jan 27, 2015
91.03
91.13
90.56
90.66
1,039,270
+0.12(+0.14%)
Jan 26, 2015
90.67
90.76
90.45
90.53
1,861,511
-0.21(-0.23%)
Jan 23, 2015
90.48
90.77
90.48
90.74
1,502,715
+0.59(+0.65%)
Jan 22, 2015
90.60
90.62
90.04
90.15
1,602,089
-0.22(-0.25%)
Jan 21, 2015
90.86
90.98
90.33
90.37
2,766,811
-0.43(-0.48%)
Jan 20, 2015
90.78
91.09
90.67
90.81
1,620,740
+0.21(+0.23%)
Jan 16, 2015
91.07
91.15
90.59
90.60
2,033,548
-0.67(-0.74%)
Jan 15, 2015
90.55
91.29
90.49
91.27
1,654,291
+0.77(+0.85%)
Jan 14, 2015
90.71
90.83
90.44
90.50
1,860,961
+0.42(+0.46%)
Jan 13, 2015
89.90
90.24
89.81
90.08
1,250,559
+0.08(+0.09%)
Jan 12, 2015
89.78
90.07
89.73
90.00
3,251,641
+0.32(+0.35%)
Jan 09, 2015
89.35
89.79
89.26
89.68
1,333,689
+0.44(+0.49%)
Jan 08, 2015
89.32
89.35
89.14
89.24
2,011,695
-0.37(-0.41%)
Jan 07, 2015
89.37
89.72
89.26
89.61
1,875,686
-0.02(-0.02%)
Jan 06, 2015
89.40
90.10
89.32
89.63
2,275,622
+0.60(+0.67%)
Jan 05, 2015
88.64
89.09
88.60
89.03
1,831,905
+0.54(+0.61%)
Jan 02, 2015
88.12
88.60
88.10
88.49
2,442,272
+0.45(+0.51%)
Dec 31, 2014
88.00
88.04
88.04
88.04
1,216,413
+0.10(+0.11%)
Dec 30, 2014
88.06
88.11
87.89
87.94
1,438,297
+0.10(+0.11%)
Dec 29, 2014
87.70
87.91
87.68
87.84
2,946,334
+0.30(+0.34%)
Dec 26, 2014
87.58
87.58
87.43
87.54
449,799
+0.12(+0.13%)
Dec 24, 2014
87.24
87.42
87.42
87.42
1,321,995
+0.06(+0.07%)
Dec 23, 2014
87.84
87.90
87.35
87.36
1,640,077
-0.73(-0.83%)
Dec 22, 2014
88.02
88.16
87.96
88.09
2,853,413
+0.00(+0.00%)
Dec 19, 2014
87.91
88.09
87.84
88.09
1,022,141
+0.32(+0.37%)
Dec 18, 2014
87.80
87.88
87.69
87.77
5,827,339
-0.50(-0.56%)
Dec 17, 2014
88.73
88.91
88.24
88.27
2,515,099
-0.61(-0.69%)
Dec 16, 2014
88.98
88.98
88.54
88.88
12,820,892
+0.44(+0.50%)
Dec 15, 2014
88.44
88.71
88.33
88.43
1,504,762
-0.32(-0.36%)
Dec 12, 2014
88.43
88.76
88.31
88.76
8,721,473
+0.73(+0.82%)
Dec 11, 2014
88.00
88.12
87.84
88.03
18,354,708
-0.15(-0.17%)
Dec 10, 2014
87.74
88.22
87.74
88.18
1,201,859
+0.40(+0.45%)
Dec 09, 2014
87.85
88.02
87.70
87.78
1,140,498
+0.32(+0.37%)
Dec 08, 2014
87.17
87.61
87.16
87.46
1,034,862
+0.29(+0.33%)
Dec 05, 2014
87.32
87.33
87.03
87.17
1,248,915
-0.49(-0.56%)
Dec 04, 2014
87.37
87.66
87.30
87.66
1,167,487
+0.31(+0.35%)
Dec 03, 2014
87.27
87.38
87.21
87.35
1,027,171
+0.03(+0.04%)
Dec 02, 2014
87.44
87.50
87.30
87.32
1,194,327
-0.39(-0.44%)
Dec 01, 2014
88.17
88.22
87.71
87.71
2,487,732
-0.22(-0.25%)
Nov 28, 2014
87.83
87.93
87.77
87.93
443,578
+0.34(+0.39%)
Nov 26, 2014
87.62
87.59
87.59
87.59
632,000
+0.15(+0.17%)
Nov 25, 2014
87.18
87.46
87.15
87.44
1,503,152
+0.22(+0.25%)
Nov 24, 2014
86.97
87.23
86.93
87.22
16,669,495
+0.10(+0.11%)
Nov 21, 2014
86.97
87.12
86.95
87.12
1,033,586
+0.17(+0.20%)
Nov 20, 2014
87.12
87.12
86.85
86.95
980,039
+0.16(+0.18%)
Nov 19, 2014
86.79
87.03
86.75
86.79
676,298
-0.23(-0.27%)
Nov 18, 2014
86.95
87.05
86.92
87.02
616,051
+0.10(+0.11%)
Nov 17, 2014
87.15
87.15
86.87
86.92
599,612
-0.10(-0.11%)
Nov 14, 2014
86.73
87.07
86.69
87.02
760,632
+0.18(+0.21%)
Nov 13, 2014
86.81
86.90
86.71
86.84
897,850
+0.14(+0.16%)
Nov 12, 2014
86.93
86.99
86.68
86.70
795,015
-0.03(-0.04%)
Nov 11, 2014
86.73
86.75
86.63
86.73
1,474,428
+0.01(+0.01%)
Nov 10, 2014
87.07
87.07
86.72
86.73
1,724,495
-0.36(-0.41%)
Nov 07, 2014
86.75
87.09
86.74
87.08
1,200,767
+0.55(+0.64%)
Nov 06, 2014
86.63
86.77
86.52
86.53
1,239,193
-0.27(-0.31%)
Nov 05, 2014
86.64
86.80
86.63
86.79
1,304,031
+0.02(+0.03%)
Nov 04, 2014
86.84
86.98
86.73
86.77
4,655,400
-0.01(-0.01%)
Nov 03, 2014
86.69
86.82
86.49
86.78
2,836,764
-0.03(-0.04%)
Oct 31, 2014
86.89
86.92
86.70
86.81
1,072,989
-0.14(-0.16%)
Oct 30, 2014
87.02
87.15
86.91
86.95
1,649,521
+0.09(+0.10%)
Oct 29, 2014
87.03
87.08
86.58
86.86
1,757,919
-0.29(-0.33%)
Oct 28, 2014
87.27
87.30
87.10
87.15
933,450
-0.21(-0.25%)
Oct 27, 2014
87.25
87.27
87.27
87.36
1,055,572
+0.09(+0.10%)
Oct 24, 2014
87.29
87.47
87.22
87.27
821,246
+0.07(+0.09%)
Oct 23, 2014
87.31
87.35
87.05
87.20
1,550,550
-0.36(-0.42%)
Oct 22, 2014
87.49
87.58
87.39
87.56
1,151,537
-0.02(-0.03%)
Oct 21, 2014
87.62
87.78
87.54
87.58
2,387,161
-0.24(-0.27%)
Oct 20, 2014
87.94
87.96
87.75
87.82
1,889,892
+0.12(+0.14%)
Oct 17, 2014
87.73
87.83
87.52
87.70
1,383,215
-0.26(-0.29%)
Oct 16, 2014
88.64
88.71
87.82
87.96
2,161,542
-0.24(-0.27%)
Oct 15, 2014
87.70
90.00
87.99
88.20
2,657,669
+0.50(+0.57%)
Oct 14, 2014
87.54
87.73
87.43
87.70
2,657,580
+0.17(+0.20%)
Oct 13, 2014
87.22
87.57
87.15
87.53
2,509,546
+0.45(+0.52%)
Oct 10, 2014
86.87
87.11
86.82
87.07
5,656,176
+0.34(+0.39%)
Oct 09, 2014
86.82
86.94
86.72
86.73
7,074,868
-0.15(-0.17%)
Oct 08, 2014
86.63
86.90
86.37
86.88
3,268,716
+0.31(+0.35%)
Oct 07, 2014
86.34
86.61
86.25
86.58
1,729,729
+0.50(+0.59%)
Oct 06, 2014
85.94
86.18
85.87
86.07
1,453,801
+0.14(+0.16%)
Oct 03, 2014
85.74
85.94
85.64
85.93
1,402,331
-0.02(-0.03%)
Oct 02, 2014
86.17
86.28
85.94
85.96
2,521,361
-0.26(-0.30%)
Oct 01, 2014
85.83
86.22
85.83
86.21
4,047,958
+0.72(+0.84%)
Sep 30, 2014
85.48
85.62
85.43
85.49
1,872,118
-0.07(-0.09%)
Sep 29, 2014
85.59
85.63
85.51
85.57
2,841,532
+0.27(+0.32%)
Sep 26, 2014
85.38
85.39
85.20
85.30
867,975
-0.18(-0.21%)
Sep 25, 2014
85.19
85.49
85.19
85.48
483,558
+0.41(+0.48%)
Sep 24, 2014
85.26
85.32
85.04
85.07
588,159
-0.24(-0.28%)
Sep 23, 2014
85.20
85.30
85.12
85.30
1,167,993
+0.18(+0.21%)
Sep 22, 2014
85.02
85.17
84.97
85.12
2,342,297
+0.18(+0.21%)
Sep 19, 2014
84.76
84.97
84.64
84.94
1,115,800
+0.32(+0.38%)
Sep 18, 2014
84.68
84.69
84.53
84.62
674,814
-0.06(-0.07%)
Sep 17, 2014
85.02
85.21
84.67
84.68
3,278,063
-0.21(-0.25%)
Sep 16, 2014
85.02
85.11
84.88
84.89
30,274,080
-0.02(-0.03%)
Sep 15, 2014
84.88
84.96
84.84
84.92
1,824,578
+0.16(+0.18%)
Sep 12, 2014
84.88
84.93
84.72
84.76
2,640,287
-0.32(-0.38%)
Sep 11, 2014
85.31
85.36
85.07
85.08
1,484,493
-0.11(-0.13%)
Sep 10, 2014
85.26
85.29
85.17
85.19
1,589,873
-0.21(-0.25%)
Sep 09, 2014
85.42
85.52
85.36
85.40
1,461,534
-0.20(-0.23%)
Sep 08, 2014
85.92
85.95
85.54
85.60
1,625,241
-0.09(-0.11%)
Sep 05, 2014
85.96
85.98
85.65
85.69
1,331,287
+0.02(+0.03%)
Sep 04, 2014
85.87
85.94
85.64
85.67
2,417,201
-0.31(-0.36%)
Sep 03, 2014
85.75
86.01
85.70
85.97
1,765,804
+0.12(+0.14%)
Sep 02, 2014
86.06
86.06
85.85
85.85
2,495,060
-0.55(-0.64%)
Aug 29, 2014
86.38
86.40
86.40
86.40
1,708,365
+0.01(+0.01%)
Aug 28, 2014
86.50
86.51
86.33
86.39
1,139,324
+0.12(+0.13%)
Aug 27, 2014
86.19
86.29
86.10
86.28
1,069,992
+0.24(+0.28%)
Aug 26, 2014
86.16
86.18
86.01
86.04
716,610
-0.02(-0.02%)
Aug 25, 2014
85.99
86.07
85.91
86.06
1,016,866
+0.07(+0.08%)
Aug 22, 2014
85.96
85.98
85.72
85.99
1,691,788
+0.01(+0.01%)
Aug 21, 2014
85.82
86.02
85.82
85.98
765,204
+0.18(+0.21%)
Aug 20, 2014
86.00
86.04
85.76
85.80
1,277,457
-0.26(-0.30%)
Aug 19, 2014
86.33
86.33
86.01
86.06
934,779
-0.09(-0.11%)
Aug 18, 2014
86.23
86.27
86.10
86.15
16,781,710
-0.27(-0.31%)
Aug 15, 2014
86.06
86.65
86.03
86.42
1,906,976
+0.35(+0.40%)
Aug 14, 2014
86.06
86.10
85.92
86.07
775,606
+0.17(+0.20%)
Aug 13, 2014
85.75
85.94
85.71
85.90
889,212
+0.28(+0.33%)
Aug 12, 2014
85.78
85.82
85.62
85.62
505,441
-0.12(-0.14%)
Aug 11, 2014
85.81
85.85
85.67
85.74
509,645
-0.04(-0.05%)
Aug 08, 2014
86.00
86.13
85.78
85.78
1,109,510
-0.07(-0.09%)
Aug 07, 2014
85.51
85.85
85.40
85.86
1,682,921
+0.39(+0.45%)
Aug 06, 2014
85.65
85.65
85.45
85.47
1,383,025
+0.07(+0.09%)
Aug 05, 2014
85.25
85.47
85.13
85.40
1,229,870
+0.04(+0.05%)
Aug 04, 2014
85.39
85.47
85.32
85.36
2,030,654
+0.05(+0.06%)
Aug 01, 2014
85.06
85.39
84.88
85.31
4,209,031
+0.50(+0.59%)
Jul 31, 2014
84.62
84.92
84.58
84.81
1,832,384
-0.02(-0.03%)
Jul 30, 2014
85.08
85.09
84.76
84.83
1,298,463
-0.60(-0.70%)
Jul 29, 2014
85.42
85.46
85.27
85.43
566,464
+0.12(+0.13%)
Jul 28, 2014
85.32
85.42
85.20
85.32
1,761,302
-0.10(-0.12%)
Jul 25, 2014
85.31
85.44
85.25
85.42
950,507
+0.33(+0.39%)
Jul 24, 2014
85.18
85.21
85.08
85.09
730,905
-0.35(-0.40%)
Jul 23, 2014
85.52
85.54
85.41
85.43
636,882
-0.01(-0.01%)
Jul 22, 2014
85.37
85.44
85.23
85.44
589,019
+0.11(+0.13%)
Jul 21, 2014
85.37
85.53
85.33
85.33
413,037
+0.02(+0.03%)
Jul 18, 2014
85.40
85.44
85.20
85.31
470,630
-0.17(-0.20%)
Jul 17, 2014
85.25
85.54
85.12
85.48
1,663,290
+0.49(+0.58%)
Jul 16, 2014
84.89
85.02
84.84
84.99
19,200,138
+0.12(+0.15%)
Jul 15, 2014
84.91
85.13
84.78
84.86
1,135,561
-0.07(-0.09%)
Jul 14, 2014
85.06
85.06
84.91
84.94
1,185,787
-0.19(-0.22%)
Jul 11, 2014
85.09
85.21
85.05
85.13
837,639
+0.14(+0.16%)
Jul 10, 2014
85.10
85.20
84.95
84.99
886,307
+0.18(+0.21%)
Jul 09, 2014
84.72
84.91
84.51
84.81
1,354,969
+0.02(+0.02%)
Jul 08, 2014
84.67
84.83
84.63
84.79
597,892
+0.39(+0.46%)
Jul 07, 2014
84.30
84.46
84.30
84.40
1,254,079
+0.21(+0.24%)
Jul 03, 2014
84.03
84.20
84.20
84.20
1,313,601
-0.17(-0.20%)
Jul 02, 2014
84.54
84.55
84.35
84.37
2,131,517
-0.35(-0.41%)
Jul 01, 2014
84.79
84.89
84.70
84.72
21,103,170
-0.28(-0.33%)
Jun 30, 2014
85.02
85.08
84.87
84.99
1,546,065
+0.07(+0.08%)
Jun 27, 2014
85.03
85.12
84.93
84.93
1,137,260
+0.00(+0.00%)
Jun 26, 2014
84.86
85.02
84.85
84.93
1,002,087
+0.22(+0.26%)
Jun 25, 2014
84.85
84.90
84.68
84.71
1,191,272
+0.08(+0.10%)
Jun 24, 2014
84.50
84.62
84.35
84.62
540,799
+0.34(+0.41%)
Jun 23, 2014
84.45
84.49
84.28
84.28
931,262
-0.06(-0.07%)
Jun 20, 2014
84.17
84.35
84.13
84.34
703,168
+0.10(+0.12%)
Jun 19, 2014
84.58
84.65
84.16
84.24
1,285,621
-0.21(-0.25%)
Jun 18, 2014
84.21
84.45
84.04
84.45
1,793,900
+0.44(+0.53%)
Jun 17, 2014
84.21
84.24
83.99
84.01
40,542,688
-0.35(-0.42%)
Jun 16, 2014
84.37
84.48
84.30
84.36
1,707,333
+0.00(+0.00%)
Jun 13, 2014
84.14
84.47
84.13
84.36
917,508
-0.16(-0.19%)
Jun 12, 2014
84.23
84.57
84.16
84.53
1,607,976
+0.33(+0.39%)
Jun 11, 2014
84.17
84.28
84.08
84.20
992,657
+0.11(+0.14%)
Jun 10, 2014
84.13
84.16
84.03
84.08
1,471,065
-0.27(-0.32%)
Jun 06, 2014
84.60
84.68
84.33
84.35
1,146,261
-0.07(-0.08%)
Jun 05, 2014
84.26
84.52
84.26
84.42
1,931,943
+0.12(+0.15%)
Jun 04, 2014
84.44
84.45
84.25
84.30
1,909,094
-0.07(-0.08%)
Jun 03, 2014
84.67
84.67
84.35
84.36
1,905,468
-0.43(-0.50%)
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
.