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
(NQ:
)
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 31, 2017
25.53
25.79
25.53
25.77
10,605
-0.07(-0.29%)
May 30, 2017
25.78
25.84
25.78
25.84
5,816
-0.06(-0.24%)
May 26, 2017
25.82
25.90
25.82
25.90
4,207
+0.00(+0.00%)
May 25, 2017
25.97
26.02
25.83
25.90
14,930
+0.04(+0.14%)
May 24, 2017
25.84
25.92
25.75
25.87
33,378
+0.00(+0.02%)
May 23, 2017
25.91
25.91
25.75
25.86
9,298
+0.12(+0.47%)
May 22, 2017
25.64
25.78
25.64
25.75
20,991
+0.17(+0.67%)
May 19, 2017
25.44
25.74
25.44
25.57
12,261
+0.17(+0.68%)
May 18, 2017
25.27
25.52
25.27
25.40
32,975
+0.04(+0.17%)
May 17, 2017
25.60
25.64
25.36
25.36
28,908
-0.63(-2.41%)
May 16, 2017
25.99
26.02
25.95
25.98
40,280
-0.07(-0.27%)
May 15, 2017
26.06
26.17
26.02
26.05
18,594
+0.16(+0.64%)
May 12, 2017
26.00
26.00
25.87
25.89
51,133
-0.28(-1.05%)
May 11, 2017
26.26
26.26
25.99
26.16
9,315
-0.21(-0.79%)
May 10, 2017
26.26
26.38
26.26
26.37
24,835
+0.17(+0.64%)
May 09, 2017
26.24
26.30
26.15
26.20
9,655
-0.02(-0.08%)
May 08, 2017
26.17
26.28
26.15
26.23
11,989
-0.06(-0.22%)
May 05, 2017
26.06
26.28
26.05
26.28
18,115
+0.18(+0.68%)
May 04, 2017
26.23
26.23
25.95
26.11
49,894
-0.04(-0.14%)
May 03, 2017
26.11
26.15
26.00
26.14
29,123
-0.04(-0.17%)
May 02, 2017
26.23
26.25
26.14
26.19
26,303
-0.10(-0.37%)
May 01, 2017
26.29
26.32
26.25
26.28
14,696
+0.01(+0.03%)
Apr 28, 2017
26.39
26.39
26.21
26.28
14,350
-0.19(-0.73%)
Apr 27, 2017
26.43
26.48
26.32
26.47
17,305
-0.03(-0.10%)
Apr 26, 2017
26.34
26.64
26.34
26.50
26,106
+0.11(+0.40%)
Apr 25, 2017
26.23
26.49
26.23
26.39
21,838
+0.17(+0.64%)
Apr 24, 2017
26.20
26.32
26.20
26.22
28,257
+0.32(+1.23%)
Apr 21, 2017
25.88
25.92
25.82
25.90
6,517
-0.10(-0.37%)
Apr 20, 2017
25.66
26.03
25.66
26.00
60,128
+0.34(+1.34%)
Apr 19, 2017
25.68
25.75
25.60
25.66
37,894
+0.10(+0.40%)
Apr 18, 2017
25.57
25.59
25.36
25.55
14,895
-0.09(-0.37%)
Apr 17, 2017
25.42
25.65
25.42
25.65
19,291
+0.24(+0.94%)
Apr 13, 2017
25.61
25.65
25.38
25.41
38,546
-0.20(-0.79%)
Apr 12, 2017
25.60
25.73
25.60
25.61
19,045
-0.33(-1.26%)
Apr 11, 2017
25.81
25.94
25.64
25.94
34,642
+0.06(+0.24%)
Apr 10, 2017
25.87
25.98
25.81
25.88
20,597
+0.10(+0.38%)
Apr 07, 2017
25.73
25.82
25.73
25.78
46,892
-0.03(-0.10%)
Apr 06, 2017
25.58
25.86
25.58
25.81
79,220
+0.20(+0.79%)
Apr 05, 2017
25.98
26.05
25.53
25.60
51,301
-0.18(-0.69%)
Apr 04, 2017
25.77
25.84
25.74
25.78
18,909
-0.08(-0.31%)
Apr 03, 2017
26.04
26.05
25.74
25.86
63,571
-0.28(-1.08%)
Mar 31, 2017
26.08
26.21
26.08
26.14
5,398
+0.01(+0.03%)
Mar 30, 2017
26.02
26.15
26.00
26.13
7,410
+0.19(+0.71%)
Mar 29, 2017
25.79
25.97
25.79
25.95
15,027
+0.11(+0.44%)
Mar 28, 2017
25.58
25.87
25.57
25.83
15,288
+0.23(+0.90%)
Mar 27, 2017
25.47
25.61
25.45
25.60
14,795
-0.01(-0.03%)
Mar 24, 2017
25.72
25.75
25.53
25.61
18,512
+0.00(+0.02%)
Mar 23, 2017
25.62
25.75
25.61
25.61
10,478
+0.07(+0.26%)
Mar 22, 2017
25.52
25.59
25.41
25.54
28,233
+0.07(+0.28%)
Mar 21, 2017
26.12
26.12
25.47
25.47
31,524
-0.62(-2.37%)
Mar 20, 2017
26.12
26.16
26.05
26.09
27,601
-0.12(-0.47%)
Mar 17, 2017
26.27
26.28
26.13
26.21
24,981
-0.01(-0.03%)
Mar 16, 2017
26.24
26.31
26.21
26.22
31,495
-0.04(-0.17%)
Mar 15, 2017
25.99
26.27
25.99
26.27
40,820
+0.38(+1.48%)
Mar 14, 2017
25.82
25.88
25.69
25.88
13,309
-0.06(-0.24%)
Mar 13, 2017
25.99
26.05
25.93
25.95
10,820
+0.02(+0.09%)
Mar 10, 2017
25.91
25.96
25.86
25.92
15,670
+0.05(+0.20%)
Mar 09, 2017
25.96
26.05
25.75
25.87
41,039
-0.13(-0.49%)
Mar 08, 2017
26.06
26.10
25.99
26.00
25,529
+0.06(+0.21%)
Mar 07, 2017
26.07
26.11
25.94
25.94
17,467
-0.26(-0.99%)
Mar 06, 2017
26.11
26.20
26.09
26.20
36,576
-0.14(-0.52%)
Mar 03, 2017
26.31
26.41
26.30
26.34
51,364
-0.07(-0.27%)
Mar 02, 2017
26.60
26.60
26.39
26.41
94,695
-0.27(-1.02%)
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
.