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
US Aerospace & Defense Ishares ETF
(NY:
ITA
)
133.42
+1.13 (+0.85%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2020
99.07
100.77
97.72
100.44
1,916,200
-2.37(-2.30%)
Feb 27, 2020
105.00
106.37
102.23
102.81
1,610,390
-4.18(-3.91%)
Feb 26, 2020
107.89
110.25
106.88
106.99
719,806
-0.76(-0.71%)
Feb 25, 2020
113.38
113.64
107.36
107.75
1,874,992
-5.63(-4.97%)
Feb 24, 2020
113.04
114.30
112.89
113.38
643,488
-3.55(-3.03%)
Feb 21, 2020
116.63
117.12
115.94
116.92
318,800
-0.31(-0.26%)
Feb 20, 2020
117.64
118.19
116.07
117.23
224,180
-0.75(-0.64%)
Feb 19, 2020
118.50
118.64
117.86
117.99
198,222
-0.18(-0.15%)
Feb 18, 2020
118.50
118.71
117.83
118.17
220,810
-0.88(-0.74%)
Feb 14, 2020
119.47
119.47
118.66
119.05
204,800
-0.22(-0.19%)
Feb 13, 2020
119.34
120.06
118.98
119.27
208,496
-0.63(-0.53%)
Feb 12, 2020
119.73
120.00
119.09
119.90
261,346
+0.47(+0.39%)
Feb 11, 2020
119.86
120.31
119.19
119.43
345,410
+0.01(+0.00%)
Feb 10, 2020
118.31
119.59
118.31
119.42
392,478
+0.75(+0.63%)
Feb 07, 2020
118.25
119.14
118.22
118.67
159,200
-0.14(-0.12%)
Feb 06, 2020
117.80
119.08
117.13
118.81
588,532
+1.37(+1.17%)
Feb 05, 2020
116.69
117.47
115.89
117.44
492,466
+1.89(+1.64%)
Feb 04, 2020
114.55
115.71
114.55
115.56
323,616
+1.90(+1.67%)
Feb 03, 2020
113.97
115.00
113.44
113.66
286,270
-0.19(-0.17%)
Jan 31, 2020
115.23
115.78
113.42
113.85
347,400
-2.28(-1.96%)
Jan 30, 2020
114.73
116.19
114.63
116.12
505,686
+0.07(+0.06%)
Jan 29, 2020
116.87
116.92
115.78
116.06
217,782
+0.06(+0.05%)
Jan 28, 2020
115.03
116.49
114.52
116.00
461,386
+0.97(+0.85%)
Jan 27, 2020
113.86
115.65
113.78
115.03
292,898
-0.86(-0.75%)
Jan 24, 2020
116.11
116.31
114.58
115.89
389,600
+0.27(+0.23%)
Jan 23, 2020
114.22
115.83
114.04
115.62
373,478
+1.17(+1.02%)
Jan 22, 2020
115.08
115.42
114.04
114.45
614,480
-0.74(-0.65%)
Jan 21, 2020
115.51
116.29
113.75
115.19
557,614
-0.91(-0.78%)
Jan 17, 2020
117.02
117.09
116.03
116.11
296,400
-0.66(-0.56%)
Jan 16, 2020
115.81
116.76
115.81
116.76
241,890
+1.32(+1.14%)
Jan 15, 2020
115.17
116.08
115.17
115.44
225,042
+0.26(+0.23%)
Jan 14, 2020
115.11
115.70
114.53
115.18
165,184
-0.03(-0.03%)
Jan 13, 2020
114.64
115.47
114.61
115.22
270,524
+0.93(+0.81%)
Jan 10, 2020
115.89
115.89
114.16
114.28
239,000
-1.48(-1.28%)
Jan 09, 2020
115.37
116.19
114.97
115.77
326,114
+0.87(+0.76%)
Jan 08, 2020
115.94
115.94
114.80
114.89
569,362
-0.77(-0.67%)
Jan 07, 2020
115.19
116.01
114.38
115.67
574,240
+0.52(+0.45%)
Jan 06, 2020
115.48
115.50
114.36
115.14
948,530
+0.16(+0.13%)
Jan 03, 2020
114.47
115.05
113.26
114.99
598,200
+1.30(+1.14%)
Jan 02, 2020
111.53
113.69
111.53
113.69
402,350
+2.65(+2.39%)
Dec 31, 2019
111.12
111.60
110.75
111.04
676,400
-0.48(-0.43%)
Dec 30, 2019
111.80
112.02
111.17
111.53
402,388
-0.63(-0.56%)
Dec 27, 2019
112.60
112.69
112.09
112.16
662,200
-0.30(-0.26%)
Dec 26, 2019
112.55
112.70
112.08
112.45
495,204
-0.10(-0.09%)
Dec 24, 2019
113.29
113.50
112.55
112.55
135,400
-0.67(-0.59%)
Dec 23, 2019
112.73
113.54
112.73
113.22
499,702
+1.22(+1.08%)
Dec 20, 2019
112.22
112.36
111.58
112.00
235,200
+0.41(+0.36%)
Dec 19, 2019
111.07
111.66
110.88
111.59
267,262
+0.67(+0.60%)
Dec 18, 2019
111.62
111.78
110.89
110.92
230,542
-0.70(-0.62%)
Dec 17, 2019
112.03
112.06
111.12
111.62
420,398
-0.77(-0.68%)
Dec 16, 2019
112.89
113.19
112.33
112.39
1,851,884
-1.36(-1.20%)
Dec 13, 2019
114.06
114.70
113.57
113.75
184,200
-0.31(-0.27%)
Dec 12, 2019
113.91
114.60
113.69
114.06
438,340
+0.06(+0.05%)
Dec 11, 2019
113.00
114.00
112.66
114.00
428,026
+0.73(+0.65%)
Dec 10, 2019
113.44
113.81
113.21
113.27
155,266
-0.26(-0.23%)
Dec 09, 2019
114.31
114.31
113.46
113.53
160,398
-0.81(-0.71%)
Dec 06, 2019
113.66
114.56
113.66
114.34
390,400
+1.22(+1.08%)
Dec 05, 2019
113.50
113.50
112.80
113.12
199,812
+0.08(+0.07%)
Dec 04, 2019
113.08
114.20
113.00
113.04
507,718
+0.18(+0.16%)
Dec 03, 2019
112.02
113.08
112.02
112.86
515,266
-0.37(-0.33%)
Dec 02, 2019
115.81
115.89
113.23
113.23
199,632
-2.54(-2.19%)
Nov 29, 2019
116.22
116.22
115.70
115.77
78,800
-0.47(-0.40%)
Nov 27, 2019
116.37
116.37
115.72
116.24
344,200
-0.17(-0.14%)
Nov 26, 2019
116.03
116.67
115.84
116.41
408,582
+0.56(+0.49%)
Nov 25, 2019
115.97
116.23
115.55
115.84
283,646
+0.25(+0.22%)
Nov 22, 2019
115.92
115.97
114.95
115.59
128,200
+0.23(+0.20%)
Nov 21, 2019
116.37
116.37
115.30
115.36
148,792
-1.05(-0.90%)
Nov 20, 2019
115.94
116.79
115.83
116.40
196,286
+0.12(+0.11%)
Nov 19, 2019
117.28
117.28
116.18
116.28
239,210
-0.42(-0.36%)
Nov 18, 2019
117.00
117.10
116.50
116.69
284,050
-0.15(-0.13%)
Nov 15, 2019
116.27
117.13
116.08
116.84
233,800
+1.03(+0.89%)
Nov 14, 2019
115.00
115.94
114.86
115.81
188,492
+0.86(+0.74%)
Nov 13, 2019
114.59
115.23
114.36
114.96
264,486
+0.16(+0.14%)
Nov 12, 2019
114.88
115.09
114.28
114.80
517,556
+0.20(+0.18%)
Nov 11, 2019
113.08
114.88
112.54
114.59
296,434
+1.10(+0.97%)
Nov 08, 2019
113.19
113.97
113.19
113.49
199,200
+0.18(+0.16%)
Nov 07, 2019
113.22
113.89
113.17
113.31
215,010
+0.68(+0.60%)
Nov 06, 2019
112.67
112.67
112.16
112.63
288,306
+0.34(+0.31%)
Nov 05, 2019
112.23
112.68
111.81
112.28
620,004
+0.74(+0.67%)
Nov 04, 2019
112.14
112.40
111.20
111.54
260,300
-0.26(-0.23%)
Nov 01, 2019
110.50
111.82
110.50
111.80
134,800
+1.75(+1.59%)
Oct 31, 2019
110.59
110.81
109.78
110.05
304,618
-0.66(-0.60%)
Oct 30, 2019
110.14
110.86
109.64
110.71
355,490
+0.68(+0.62%)
Oct 29, 2019
109.36
110.31
109.25
110.03
208,596
+0.53(+0.48%)
Oct 28, 2019
109.34
110.28
109.34
109.50
284,224
+0.34(+0.31%)
Oct 25, 2019
110.04
110.10
109.08
109.16
222,600
-0.95(-0.86%)
Oct 24, 2019
108.58
110.25
108.36
110.11
281,928
+1.65(+1.52%)
Oct 23, 2019
108.83
108.92
107.97
108.46
321,084
+0.27(+0.25%)
Oct 22, 2019
107.59
108.85
107.58
108.19
253,652
+0.85(+0.79%)
Oct 21, 2019
107.42
107.80
106.83
107.34
589,478
-0.62(-0.57%)
Oct 18, 2019
110.74
110.77
107.91
107.96
418,400
-2.82(-2.55%)
Oct 17, 2019
111.64
112.00
110.72
110.78
146,314
-0.66(-0.59%)
Oct 16, 2019
110.94
112.06
110.94
111.44
234,502
+0.17(+0.15%)
Oct 15, 2019
111.47
111.89
111.22
111.27
138,198
+0.16(+0.14%)
Oct 14, 2019
110.98
111.76
110.98
111.11
161,384
-0.09(-0.09%)
Oct 11, 2019
111.56
111.96
110.81
111.21
272,400
+0.84(+0.76%)
Oct 10, 2019
109.86
110.94
109.78
110.37
284,442
+0.47(+0.43%)
Oct 09, 2019
109.86
110.31
109.49
109.90
179,146
+0.79(+0.72%)
Oct 08, 2019
109.14
110.13
108.33
109.11
192,342
-0.88(-0.80%)
Oct 07, 2019
109.94
110.71
109.64
109.98
180,878
-0.17(-0.15%)
Oct 04, 2019
109.21
110.17
108.93
110.16
269,800
+1.20(+1.10%)
Oct 03, 2019
108.08
108.96
106.96
108.96
415,036
+0.76(+0.70%)
Oct 02, 2019
109.09
109.21
107.40
108.20
349,364
-1.69(-1.53%)
Oct 01, 2019
112.65
113.07
109.78
109.89
432,734
-2.46(-2.19%)
Sep 30, 2019
112.84
112.95
112.33
112.35
272,800
-0.20(-0.17%)
Sep 27, 2019
114.37
114.40
112.17
112.55
253,600
-1.33(-1.16%)
Sep 26, 2019
114.33
114.33
113.40
113.87
252,108
-0.00(-0.00%)
Sep 25, 2019
112.87
114.11
112.81
113.88
521,418
+0.94(+0.84%)
Sep 24, 2019
113.52
113.61
112.14
112.93
254,424
-0.32(-0.28%)
Sep 23, 2019
113.25
113.73
112.69
113.25
186,590
-0.22(-0.19%)
Sep 20, 2019
115.20
115.47
113.31
113.47
280,600
-1.55(-1.35%)
Sep 19, 2019
115.56
115.99
114.92
115.02
205,142
-0.55(-0.47%)
Sep 18, 2019
115.38
115.58
114.32
115.56
342,300
+0.28(+0.24%)
Sep 17, 2019
114.95
115.48
114.17
115.28
363,248
+0.34(+0.30%)
Sep 16, 2019
114.28
115.30
113.84
114.94
728,512
+1.17(+1.03%)
Sep 13, 2019
113.78
114.27
113.11
113.76
309,000
+0.51(+0.45%)
Sep 12, 2019
113.41
113.64
112.58
113.25
329,772
+0.40(+0.35%)
Sep 11, 2019
111.49
112.89
111.16
112.85
242,938
+1.46(+1.32%)
Sep 10, 2019
110.50
111.39
109.20
111.39
278,724
+0.66(+0.59%)
Sep 09, 2019
112.15
112.22
110.62
110.73
170,074
-1.42(-1.27%)
Sep 06, 2019
111.72
112.62
111.72
112.15
231,600
+0.54(+0.48%)
Sep 05, 2019
111.67
112.60
111.44
111.61
304,168
+0.82(+0.74%)
Sep 04, 2019
110.53
111.00
110.34
110.80
166,844
+1.08(+0.98%)
Sep 03, 2019
109.83
109.86
108.75
109.72
1,240,118
-1.19(-1.07%)
Aug 30, 2019
111.05
111.47
110.68
110.91
220,200
+0.30(+0.27%)
Aug 29, 2019
110.05
110.84
109.72
110.61
227,444
+1.45(+1.33%)
Aug 28, 2019
107.73
109.28
106.89
109.16
182,748
+1.22(+1.13%)
Aug 27, 2019
109.22
109.22
107.52
107.93
272,132
-0.88(-0.81%)
Aug 26, 2019
108.90
109.56
107.63
108.81
273,438
+1.14(+1.06%)
Aug 23, 2019
109.43
111.06
107.20
107.67
371,400
-2.12(-1.93%)
Aug 22, 2019
108.80
110.16
108.56
109.79
289,432
+1.23(+1.13%)
Aug 21, 2019
108.39
109.02
108.02
108.56
144,634
+0.89(+0.83%)
Aug 20, 2019
107.40
107.91
107.09
107.67
196,654
+0.01(+0.00%)
Aug 19, 2019
107.53
107.95
107.28
107.66
196,766
+1.17(+1.10%)
Aug 16, 2019
106.02
106.71
105.64
106.49
215,200
+1.19(+1.13%)
Aug 15, 2019
104.53
105.57
103.97
105.30
204,058
+1.01(+0.97%)
Aug 14, 2019
105.97
106.00
104.03
104.29
662,650
-2.82(-2.64%)
Aug 13, 2019
106.45
108.01
106.45
107.11
247,790
+0.44(+0.41%)
Aug 12, 2019
107.72
107.72
106.33
106.67
204,180
-1.51(-1.39%)
Aug 09, 2019
108.47
108.77
107.54
108.18
212,000
-0.65(-0.60%)
Aug 08, 2019
107.02
108.96
107.00
108.83
541,914
+2.35(+2.21%)
Aug 07, 2019
104.88
106.91
104.23
106.48
680,044
+0.56(+0.53%)
Aug 06, 2019
104.03
106.00
104.03
105.92
667,308
+2.64(+2.55%)
Aug 05, 2019
103.94
104.25
102.09
103.28
542,662
-2.38(-2.25%)
Aug 02, 2019
105.79
106.19
104.58
105.66
210,000
-0.40(-0.37%)
Aug 01, 2019
107.69
108.28
105.88
106.06
228,888
-1.58(-1.47%)
Jul 31, 2019
108.47
109.45
107.26
107.64
222,844
-0.72(-0.67%)
Jul 30, 2019
107.75
108.39
107.27
108.36
182,768
+0.17(+0.16%)
Jul 29, 2019
108.84
108.87
107.99
108.19
118,202
-0.52(-0.48%)
Jul 26, 2019
109.06
109.24
108.48
108.72
229,000
-0.55(-0.50%)
Jul 25, 2019
109.38
109.92
108.72
109.27
162,642
-0.23(-0.21%)
Jul 24, 2019
108.56
110.30
108.50
109.50
267,486
+0.39(+0.35%)
Jul 23, 2019
109.52
109.52
108.18
109.11
270,226
+0.69(+0.64%)
Jul 22, 2019
108.50
109.00
108.02
108.42
193,552
-0.06(-0.06%)
Jul 19, 2019
107.70
108.92
107.70
108.48
266,800
+1.53(+1.43%)
Jul 18, 2019
107.44
107.50
106.31
106.95
195,702
-0.56(-0.52%)
Jul 17, 2019
108.17
108.23
107.50
107.52
193,802
-0.89(-0.83%)
Jul 16, 2019
108.09
108.72
108.09
108.41
162,298
+0.24(+0.22%)
Jul 15, 2019
108.70
108.70
107.92
108.17
344,266
-0.73(-0.67%)
Jul 12, 2019
107.94
108.94
107.78
108.90
180,000
+1.38(+1.28%)
Jul 11, 2019
106.71
107.71
106.37
107.53
339,726
+0.83(+0.77%)
Jul 10, 2019
107.22
107.68
106.58
106.70
253,474
-0.06(-0.06%)
Jul 09, 2019
105.52
106.84
105.27
106.76
201,086
+0.55(+0.51%)
Jul 08, 2019
106.50
106.70
105.78
106.22
198,732
-1.06(-0.99%)
Jul 05, 2019
107.05
107.28
105.98
107.28
243,000
+0.05(+0.04%)
Jul 03, 2019
106.88
107.23
106.50
107.23
205,200
+0.39(+0.37%)
Jul 02, 2019
106.14
106.89
106.06
106.84
757,432
+0.70(+0.65%)
Jul 01, 2019
108.17
108.17
106.11
106.14
1,431,038
-0.96(-0.90%)
Jun 28, 2019
106.53
107.29
105.87
107.11
310,400
+0.92(+0.87%)
Jun 27, 2019
106.43
106.61
105.74
106.18
380,398
-0.55(-0.52%)
Jun 26, 2019
107.04
107.36
106.59
106.73
225,330
-0.03(-0.03%)
Jun 25, 2019
107.68
107.68
106.67
106.76
274,402
-0.83(-0.78%)
Jun 24, 2019
107.42
108.22
107.42
107.59
207,432
+0.33(+0.31%)
Jun 21, 2019
107.78
108.25
107.11
107.27
249,000
-0.69(-0.64%)
Jun 20, 2019
107.02
108.09
106.74
107.95
580,832
+1.93(+1.82%)
Jun 19, 2019
106.05
106.27
105.58
106.03
398,132
+0.15(+0.14%)
Jun 18, 2019
104.02
105.93
104.00
105.88
368,386
+2.42(+2.34%)
Jun 17, 2019
103.40
103.79
102.57
103.46
139,454
-0.17(-0.16%)
Jun 14, 2019
103.94
104.07
103.50
103.62
182,000
-0.48(-0.46%)
Jun 13, 2019
103.59
104.12
102.73
104.11
400,998
+0.90(+0.87%)
Jun 12, 2019
102.85
103.30
102.39
103.21
181,784
+0.31(+0.31%)
Jun 11, 2019
105.76
105.99
102.36
102.89
314,196
-2.44(-2.31%)
Jun 10, 2019
107.50
107.50
105.27
105.33
458,970
-0.65(-0.61%)
Jun 07, 2019
105.87
106.25
105.36
105.98
265,000
+0.62(+0.59%)
Jun 06, 2019
105.28
105.62
104.39
105.36
183,936
+0.28(+0.27%)
Jun 05, 2019
103.94
105.11
103.94
105.08
196,662
+1.48(+1.43%)
Jun 04, 2019
102.36
103.68
102.11
103.59
137,372
+2.08(+2.05%)
Jun 03, 2019
100.62
101.86
100.47
101.51
153,314
+0.54(+0.53%)
May 31, 2019
101.04
101.69
100.86
100.97
145,200
-1.22(-1.20%)
May 30, 2019
102.25
102.89
101.83
102.19
342,300
+0.08(+0.08%)
May 29, 2019
102.22
102.34
101.43
102.11
473,968
-0.24(-0.23%)
May 28, 2019
102.78
103.49
102.35
102.36
132,874
-0.39(-0.38%)
May 24, 2019
102.78
103.34
102.42
102.75
159,800
+0.49(+0.48%)
May 23, 2019
102.88
102.88
101.48
102.26
267,920
-1.69(-1.63%)
May 22, 2019
104.13
104.34
103.83
103.95
136,596
-0.57(-0.55%)
May 21, 2019
104.03
104.57
103.33
104.53
252,052
+1.64(+1.59%)
May 20, 2019
102.22
103.20
102.11
102.89
152,120
+0.04(+0.04%)
May 17, 2019
102.79
103.98
102.70
102.85
250,800
-0.80(-0.77%)
May 16, 2019
102.45
103.81
102.45
103.64
272,832
+1.54(+1.51%)
May 15, 2019
101.19
102.57
100.44
102.11
263,374
+0.11(+0.11%)
May 14, 2019
101.27
102.66
101.08
102.00
246,366
+1.03(+1.02%)
May 13, 2019
101.08
102.00
100.25
100.97
503,546
-3.02(-2.90%)
May 10, 2019
103.09
104.08
101.98
103.98
194,200
+0.35(+0.34%)
May 09, 2019
102.50
103.68
101.90
103.64
377,902
+0.05(+0.05%)
May 08, 2019
102.54
104.08
102.51
103.58
348,384
+0.88(+0.86%)
May 07, 2019
104.36
104.36
102.19
102.70
405,818
-2.54(-2.41%)
May 06, 2019
103.65
105.41
103.44
105.25
341,258
-0.35(-0.34%)
May 03, 2019
104.64
105.65
104.64
105.60
1,284,800
+1.08(+1.03%)
May 02, 2019
104.86
104.86
103.76
104.52
309,564
-0.53(-0.50%)
May 01, 2019
105.25
106.50
105.02
105.05
224,774
+0.24(+0.23%)
Apr 30, 2019
104.61
105.05
104.12
104.81
203,698
+0.19(+0.18%)
Apr 29, 2019
104.33
105.28
104.22
104.62
158,864
+0.16(+0.15%)
Apr 26, 2019
104.23
104.50
103.98
104.47
139,400
+0.43(+0.41%)
Apr 25, 2019
103.87
104.33
102.62
104.03
192,746
-0.07(-0.07%)
Apr 24, 2019
105.00
105.18
104.11
104.11
202,342
-0.41(-0.39%)
Apr 23, 2019
103.70
104.92
103.56
104.52
365,636
+2.00(+1.95%)
Apr 22, 2019
102.40
102.86
101.98
102.52
147,666
-0.31(-0.30%)
Apr 18, 2019
101.95
102.97
101.75
102.83
146,800
+0.86(+0.84%)
Apr 17, 2019
102.75
103.13
101.81
101.97
264,142
-0.48(-0.47%)
Apr 16, 2019
102.01
102.75
101.92
102.46
207,012
+0.77(+0.75%)
Apr 15, 2019
102.50
102.55
101.64
101.69
268,516
-0.83(-0.80%)
Apr 12, 2019
101.19
102.58
101.19
102.52
272,400
+1.59(+1.58%)
Apr 11, 2019
99.69
101.03
99.63
100.93
292,026
+1.31(+1.31%)
Apr 10, 2019
99.94
99.94
99.10
99.62
361,144
-0.31(-0.31%)
Apr 09, 2019
100.54
100.54
99.71
99.94
386,864
-1.25(-1.24%)
Apr 08, 2019
100.48
101.25
100.20
101.19
342,970
-0.98(-0.95%)
Apr 05, 2019
102.17
102.25
101.75
102.17
487,200
+0.58(+0.57%)
Apr 04, 2019
100.23
102.05
100.23
101.59
364,160
+1.41(+1.41%)
Apr 03, 2019
100.72
101.79
99.88
100.18
631,914
-1.21(-1.20%)
Apr 02, 2019
101.95
102.23
101.29
101.39
498,122
-0.65(-0.63%)
Apr 01, 2019
100.70
102.18
100.41
102.04
429,064
+2.25(+2.25%)
Mar 29, 2019
99.20
99.88
99.00
99.79
373,400
+1.10(+1.11%)
Mar 28, 2019
98.22
98.81
97.93
98.69
217,178
+0.68(+0.70%)
Mar 27, 2019
97.97
98.69
97.15
98.01
284,694
+0.04(+0.04%)
Mar 26, 2019
98.45
98.98
97.31
97.97
318,120
+0.13(+0.14%)
Mar 25, 2019
97.14
97.95
97.10
97.84
395,754
+0.70(+0.72%)
Mar 22, 2019
98.86
99.03
96.99
97.14
767,600
-2.39(-2.41%)
Mar 21, 2019
98.47
99.71
98.12
99.53
260,446
+0.75(+0.76%)
Mar 20, 2019
98.88
99.62
98.38
98.78
381,104
-0.66(-0.67%)
Mar 19, 2019
99.71
100.72
99.08
99.44
902,626
-0.20(-0.20%)
Mar 18, 2019
98.47
99.72
98.39
99.64
353,570
+0.68(+0.69%)
Mar 15, 2019
99.32
99.54
98.31
98.96
820,600
-0.16(-0.16%)
Mar 14, 2019
99.83
100.19
99.11
99.12
350,970
-0.70(-0.70%)
Mar 13, 2019
99.46
100.34
99.06
99.82
935,224
+0.65(+0.66%)
Mar 12, 2019
99.50
99.85
98.75
99.17
605,024
-1.02(-1.02%)
Mar 11, 2019
98.11
100.22
97.58
100.19
1,102,752
-0.30(-0.30%)
Mar 08, 2019
99.88
100.52
99.61
100.49
419,000
-0.26(-0.25%)
Mar 07, 2019
101.27
101.28
99.73
100.75
473,776
-0.74(-0.73%)
Mar 06, 2019
102.41
103.17
101.45
101.49
469,242
-0.96(-0.94%)
Mar 05, 2019
102.81
103.14
102.41
102.45
727,290
-0.54(-0.52%)
Mar 04, 2019
105.24
105.34
102.45
102.99
1,039,086
-1.67(-1.60%)
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
.