Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

538.05 +1.33 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 129.76 130.11 129.21 130.06 4,299,344 +0.28(+0.22%)
Apr 29, 2013 129.24 130.05 129.06 129.78 2,933,891 +0.89(+0.69%)
Apr 26, 2013 128.97 129.18 128.81 128.88 3,055,903 -0.28(-0.21%)
Apr 25, 2013 128.96 129.73 128.80 129.16 2,895,183 +0.61(+0.47%)
Apr 24, 2013 128.58 128.94 128.34 128.55 4,431,718 -0.01(-0.01%)
Apr 23, 2013 127.86 128.65 127.22 128.56 6,032,805 +1.30(+1.02%)
Apr 22, 2013 126.90 127.51 126.06 127.26 3,224,289 +0.67(+0.53%)
Apr 19, 2013 125.83 126.70 125.55 126.59 2,544,900 +1.01(+0.81%)
Apr 18, 2013 126.55 126.58 125.08 125.58 4,908,150 -0.73(-0.58%)
Apr 17, 2013 127.32 127.34 125.68 126.31 5,137,914 -1.93(-1.50%)
Apr 16, 2013 127.33 128.28 127.00 128.24 5,751,500 +1.84(+1.46%)
Apr 15, 2013 128.72 128.81 126.35 126.39 6,478,990 -2.96(-2.29%)
Apr 12, 2013 129.26 129.54 128.65 129.35 3,271,121 -0.34(-0.26%)
Apr 11, 2013 129.29 130.10 129.15 129.70 4,657,626 +0.42(+0.33%)
Apr 10, 2013 128.03 129.40 127.99 129.27 5,090,237 +1.60(+1.25%)
Apr 09, 2013 127.47 128.15 127.05 127.68 5,677,396 +0.47(+0.37%)
Apr 08, 2013 126.35 127.26 126.06 127.21 3,172,984 +0.78(+0.62%)
Apr 05, 2013 125.40 126.54 125.26 126.43 6,466,741 -0.54(-0.43%)
Apr 04, 2013 126.61 127.20 126.35 126.97 5,408,048 +0.49(+0.38%)
Apr 03, 2013 127.82 127.92 126.11 126.49 4,833,607 -1.25(-0.98%)
Apr 02, 2013 127.59 128.06 127.39 127.73 4,098,313 +0.60(+0.47%)
Apr 01, 2013 127.57 127.82 126.81 127.13 2,856,304 -0.42(-0.33%)
Mar 28, 2013 127.15 127.77 126.96 127.56 4,149,733 +0.37(+0.29%)
Mar 27, 2013 126.46 127.27 126.25 127.18 5,056,819 -0.09(-0.07%)
Mar 26, 2013 126.80 127.27 126.61 127.27 4,144,970 +0.96(+0.76%)
Mar 25, 2013 127.11 127.33 125.75 126.31 3,944,589 -0.42(-0.33%)
Mar 22, 2013 126.14 126.73 126.04 126.73 4,208,638 +0.98(+0.78%)
Mar 21, 2013 126.06 126.50 125.53 125.74 5,828,122 -1.05(-0.83%)
Mar 20, 2013 126.67 127.03 126.48 126.79 4,509,174 +0.81(+0.64%)
Mar 19, 2013 126.54 126.66 125.12 125.98 5,511,964 -0.21(-0.17%)
Mar 18, 2013 125.71 126.78 125.63 126.19 7,142,936 -0.77(-0.60%)
Mar 15, 2013 126.96 127.11 126.53 126.96 6,717,939 -0.14(-0.11%)
Mar 14, 2013 126.75 127.15 126.69 127.11 4,706,499 +0.71(+0.56%)
Mar 13, 2013 126.32 126.61 125.89 126.40 4,174,299 +0.18(+0.14%)
Mar 12, 2013 126.46 126.57 125.86 126.22 5,120,768 -0.30(-0.24%)
Mar 11, 2013 125.96 126.53 125.81 126.52 2,268,713 +0.44(+0.35%)
Mar 08, 2013 126.08 126.21 125.43 126.08 4,522,580 +0.53(+0.42%)
Mar 07, 2013 125.45 125.67 125.31 125.55 2,773,508 +0.22(+0.17%)
Mar 06, 2013 125.58 125.63 125.02 125.33 4,550,360 +0.26(+0.21%)
Mar 05, 2013 124.59 125.45 124.59 125.07 4,947,057 +1.12(+0.90%)
Mar 04, 2013 123.06 123.98 122.88 123.95 3,421,666 +0.61(+0.50%)
Mar 01, 2013 122.50 123.53 121.96 123.34 20,307,946 +0.31(+0.25%)
Feb 28, 2013 123.31 123.96 122.83 123.03 9,500,192 -0.11(-0.09%)
Feb 27, 2013 121.56 123.52 121.43 123.14 5,276,231 +1.48(+1.22%)
Feb 26, 2013 121.39 121.78 120.60 121.65 8,041,464 +0.82(+0.68%)
Feb 25, 2013 123.77 123.94 120.82 120.83 7,964,675 -2.31(-1.87%)
Feb 22, 2013 122.58 123.14 122.26 123.14 3,160,689 +1.17(+0.96%)
Feb 21, 2013 122.38 122.39 121.58 121.97 4,547,728 -0.71(-0.58%)
Feb 20, 2013 124.19 124.22 122.68 122.68 3,760,091 -1.56(-1.26%)
Feb 19, 2013 123.54 124.30 123.54 124.24 3,624,870 +0.85(+0.69%)
Feb 15, 2013 123.61 123.73 122.89 123.39 6,837,516 -0.14(-0.11%)
Feb 14, 2013 122.97 123.63 122.85 123.53 3,252,202 +0.14(+0.12%)
Feb 13, 2013 123.52 123.74 123.02 123.39 4,503,533 +0.08(+0.07%)
Feb 12, 2013 123.07 123.49 122.94 123.31 1,961,097 +0.27(+0.22%)
Feb 11, 2013 123.06 123.15 122.76 123.03 1,925,198 -0.04(-0.03%)
Feb 08, 2013 122.64 123.15 122.60 123.07 2,777,867 +0.62(+0.51%)
Feb 07, 2013 122.60 122.71 121.52 122.45 3,605,164 -0.15(-0.12%)
Feb 06, 2013 122.05 122.64 121.97 122.60 3,660,130 +1.28(+1.06%)
Feb 04, 2013 121.91 122.10 121.18 121.31 4,977,709 -1.34(-1.09%)
Feb 01, 2013 122.11 122.77 121.94 122.65 4,224,312 +1.27(+1.04%)
Jan 31, 2013 121.56 121.93 121.31 121.39 5,768,682 -0.32(-0.27%)
Jan 30, 2013 122.14 122.39 121.57 121.71 3,631,245 -0.45(-0.37%)
Jan 29, 2013 121.42 122.31 121.37 122.16 3,238,787 +0.40(+0.33%)
Jan 28, 2013 121.89 121.89 121.24 121.76 3,753,554 +0.00(+0.00%)
Jan 25, 2013 121.56 121.81 121.19 121.76 4,202,409 +0.60(+0.49%)
Jan 24, 2013 120.94 121.73 120.82 121.16 4,214,261 +0.03(+0.03%)
Jan 23, 2013 120.93 121.21 120.70 121.13 3,657,632 +0.23(+0.19%)
Jan 22, 2013 120.29 120.92 119.99 120.90 3,414,111 +0.59(+0.49%)
Jan 18, 2013 119.98 120.39 119.55 120.31 3,252,440 +0.31(+0.26%)
Jan 17, 2013 119.74 120.34 118.98 120.00 5,685,803 +0.81(+0.68%)
Jan 16, 2013 118.99 119.42 118.88 119.19 5,329,778 -0.05(-0.04%)
Jan 15, 2013 118.59 119.34 118.56 119.24 5,989,081 +0.05(+0.04%)
Jan 14, 2013 119.10 119.24 118.72 119.19 4,541,258 -0.11(-0.09%)
Jan 11, 2013 119.23 119.30 118.87 119.30 2,195,776 +0.06(+0.05%)
Jan 10, 2013 119.00 119.26 118.35 119.24 3,805,348 +0.89(+0.76%)
Jan 09, 2013 118.26 118.64 118.09 118.34 3,419,838 +0.31(+0.27%)
Jan 08, 2013 118.14 118.30 117.57 118.03 4,925,597 -0.32(-0.27%)
Jan 07, 2013 118.26 118.47 117.92 118.35 2,171,621 -0.37(-0.31%)
Jan 04, 2013 118.34 118.87 118.12 118.72 4,092,560 +0.58(+0.49%)
Jan 03, 2013 118.35 118.67 117.84 118.14 5,555,967 -0.15(-0.13%)
Jan 02, 2013 117.76 118.45 117.35 118.30 6,111,736 +2.82(+2.44%)
Dec 31, 2012 113.27 115.51 113.14 115.48 8,425,626 +2.02(+1.78%)
Dec 28, 2012 114.05 114.66 113.44 113.46 5,873,646 -1.30(-1.13%)
Dec 27, 2012 114.98 115.19 113.45 114.76 5,401,663 -0.11(-0.10%)
Dec 26, 2012 115.65 115.70 114.62 114.88 3,996,086 -0.54(-0.47%)
Dec 24, 2012 115.55 115.58 115.30 115.42 2,275,977 -0.36(-0.31%)
Dec 21, 2012 115.26 116.01 115.08 115.78 7,085,040 -1.06(-0.91%)
Dec 20, 2012 116.22 116.84 115.92 116.84 6,394,595 +0.64(+0.56%)
Dec 19, 2012 117.18 117.20 116.14 116.20 6,146,131 -0.88(-0.75%)
Dec 18, 2012 115.93 117.15 115.76 117.08 6,825,058 +1.37(+1.18%)
Dec 17, 2012 114.71 115.79 114.67 115.71 7,069,206 +1.27(+1.11%)
Dec 14, 2012 114.58 114.79 114.22 114.44 3,997,063 -0.40(-0.35%)
Dec 13, 2012 115.47 115.80 114.55 114.84 5,070,240 -0.72(-0.62%)
Dec 12, 2012 115.94 116.36 115.39 115.56 7,231,951 +0.16(+0.14%)
Dec 11, 2012 115.19 116.01 115.12 115.40 8,409,613 +0.67(+0.58%)
Dec 10, 2012 114.50 114.97 114.43 114.74 12,336,569 +0.10(+0.09%)
Dec 07, 2012 114.77 114.85 114.06 114.63 7,516,482 +0.40(+0.35%)
Dec 06, 2012 113.82 114.34 113.64 114.23 7,871,324 +0.35(+0.31%)
Dec 05, 2012 113.82 114.42 113.00 113.88 5,463,981 +0.21(+0.18%)
Dec 04, 2012 113.86 114.19 113.40 113.67 4,318,209 -0.73(-0.64%)
Nov 30, 2012 114.43 114.64 114.03 114.40 3,273,751 +0.00(+0.00%)
Nov 29, 2012 114.31 114.72 113.81 114.40 4,295,160 +0.56(+0.49%)
Nov 28, 2012 112.49 113.94 111.89 113.84 3,641,302 +0.87(+0.77%)
Nov 27, 2012 113.44 113.81 112.88 112.97 2,458,419 -0.68(-0.60%)
Nov 26, 2012 113.22 113.66 112.85 113.66 3,574,989 -0.04(-0.04%)
Nov 23, 2012 112.81 113.80 112.72 113.69 2,231,612 +1.40(+1.25%)
Nov 21, 2012 112.12 112.33 111.92 112.29 5,370,979 +0.23(+0.21%)
Nov 20, 2012 111.82 112.21 111.15 112.06 2,585,464 +0.04(+0.04%)
Nov 19, 2012 111.00 112.02 110.94 112.02 4,659,708 +2.33(+2.12%)
Nov 16, 2012 109.34 109.97 108.42 109.69 5,401,941 +0.45(+0.41%)
Nov 15, 2012 109.44 109.86 108.79 109.25 3,624,486 -0.24(-0.22%)
Nov 14, 2012 111.27 111.40 109.16 109.49 4,247,638 -1.40(-1.26%)
Nov 13, 2012 110.69 112.08 110.57 110.88 3,464,270 -0.44(-0.40%)
Nov 12, 2012 111.55 111.73 111.05 111.32 2,674,687 +0.22(+0.19%)
Nov 09, 2012 110.78 112.24 110.71 111.11 5,130,058 +0.02(+0.01%)
Nov 08, 2012 112.45 113.01 111.05 111.09 7,972,540 -1.34(-1.19%)
Nov 07, 2012 114.04 114.04 111.94 112.43 5,832,964 -2.61(-2.27%)
Nov 06, 2012 114.47 115.51 114.42 115.04 3,289,551 +0.88(+0.77%)
Nov 05, 2012 113.78 114.42 113.43 114.16 2,267,994 +0.25(+0.22%)
Nov 02, 2012 115.66 115.66 113.83 113.91 4,859,525 -1.09(-0.95%)
Nov 01, 2012 114.02 115.11 113.92 115.00 13,495,106 +1.59(+1.40%)
Oct 31, 2012 114.19 114.33 113.23 113.42 5,134,632 -0.36(-0.32%)
Oct 26, 2012 113.78 113.78 113.78 113.78 2,652,343 -0.07(-0.06%)
Oct 25, 2012 114.33 114.51 113.17 113.85 5,446,917 +0.34(+0.30%)
Oct 24, 2012 114.22 114.38 113.33 113.50 2,582,186 -0.29(-0.25%)
Oct 23, 2012 114.22 114.34 113.37 113.79 3,417,397 -1.53(-1.33%)
Oct 19, 2012 117.17 117.17 115.15 115.32 3,369,770 -2.09(-1.78%)
Oct 18, 2012 117.40 117.94 116.99 117.42 5,610,615 -0.25(-0.21%)
Oct 17, 2012 117.25 117.78 117.05 117.66 2,505,075 +0.47(+0.40%)
Oct 16, 2012 116.53 117.23 116.44 117.20 3,702,491 +1.28(+1.11%)
Oct 15, 2012 115.29 116.08 114.93 115.92 2,078,953 +0.95(+0.83%)
Oct 12, 2012 115.47 115.86 114.78 114.96 2,645,691 -0.49(-0.42%)
Oct 11, 2012 116.14 116.30 115.39 115.45 3,423,787 +0.07(+0.06%)
Oct 10, 2012 116.06 116.15 115.18 115.38 4,443,806 -0.73(-0.63%)
Oct 09, 2012 117.13 117.23 116.04 116.11 3,824,320 -1.11(-0.94%)
Oct 08, 2012 117.18 117.42 116.97 117.21 1,241,776 -0.39(-0.33%)
Oct 05, 2012 118.24 118.45 117.29 117.60 2,656,347 -0.09(-0.07%)
Oct 04, 2012 117.22 117.78 117.08 117.69 3,462,474 +0.92(+0.79%)
Oct 03, 2012 116.64 117.05 116.01 116.77 3,032,226 +0.43(+0.37%)
Oct 02, 2012 116.64 116.82 115.78 116.34 3,572,531 +0.17(+0.15%)
Oct 01, 2012 116.35 117.27 115.94 116.17 17,315,184 +0.42(+0.36%)
Sep 28, 2012 115.99 116.35 115.48 115.75 6,286,295 -0.73(-0.63%)
Sep 27, 2012 115.83 116.69 115.52 116.48 2,795,987 +1.11(+0.96%)
Sep 26, 2012 115.97 116.00 115.07 115.38 2,887,401 -0.66(-0.57%)
Sep 25, 2012 117.50 117.71 115.97 116.04 4,844,076 -1.17(-1.00%)
Sep 24, 2012 116.86 117.50 116.77 117.22 5,018,444 -0.12(-0.10%)
Sep 21, 2012 118.05 118.06 117.33 117.33 3,099,737 -0.13(-0.11%)
Sep 20, 2012 116.91 117.54 116.61 117.46 3,540,198 -0.05(-0.04%)
Sep 19, 2012 117.53 117.85 117.25 117.51 5,050,963 +0.09(+0.07%)
Sep 18, 2012 117.30 117.54 117.10 117.42 6,335,225 -0.11(-0.10%)
Sep 17, 2012 117.65 117.85 117.20 117.53 2,185,873 -0.37(-0.31%)
Sep 14, 2012 117.58 118.59 117.51 117.90 5,751,721 +0.44(+0.37%)
Sep 13, 2012 115.59 117.73 115.42 117.46 5,402,321 +1.83(+1.58%)
Sep 12, 2012 115.61 115.72 115.21 115.64 3,007,727 +0.46(+0.40%)
Sep 11, 2012 114.97 115.57 114.94 115.17 2,840,989 +0.29(+0.25%)
Sep 10, 2012 115.42 115.63 114.86 114.89 2,455,861 -0.72(-0.62%)
Sep 07, 2012 115.29 115.61 115.20 115.61 3,929,006 +0.52(+0.45%)
Sep 06, 2012 113.50 115.10 113.48 115.09 3,454,850 +2.29(+2.03%)
Sep 05, 2012 112.95 113.23 112.58 112.80 4,237,451 +0.16(+0.14%)
Sep 04, 2012 112.92 113.24 112.19 112.64 16,077,132 -0.48(-0.42%)
Aug 31, 2012 113.10 113.53 112.36 113.12 5,860,400 +0.64(+0.57%)
Aug 30, 2012 112.80 112.82 112.23 112.48 2,915,941 -0.81(-0.72%)
Aug 29, 2012 113.32 113.60 112.99 113.29 2,576,691 -0.01(-0.01%)
Aug 27, 2012 113.60 113.74 113.15 113.30 2,034,436 -0.05(-0.04%)
Aug 24, 2012 112.31 113.52 112.25 113.35 3,451,637 +0.73(+0.64%)
Aug 23, 2012 113.25 113.26 112.45 112.62 2,807,564 -0.91(-0.80%)
Aug 22, 2012 113.20 113.71 112.94 113.53 3,496,374 +0.02(+0.02%)
Aug 21, 2012 114.11 114.55 113.24 113.51 3,231,356 -0.37(-0.32%)
Aug 20, 2012 113.68 113.88 113.36 113.88 3,025,473 +0.03(+0.03%)
Aug 17, 2012 113.86 113.92 113.56 113.84 2,962,304 +0.18(+0.16%)
Aug 16, 2012 113.01 113.80 112.73 113.66 3,106,039 +0.80(+0.71%)
Aug 15, 2012 112.59 113.01 112.53 112.86 1,894,238 +0.13(+0.11%)
Aug 14, 2012 113.11 113.18 112.38 112.73 2,455,381 +0.06(+0.06%)
Aug 13, 2012 112.58 112.74 112.11 112.67 3,072,474 -0.05(-0.04%)
Aug 10, 2012 112.13 112.79 111.92 112.72 2,935,076 +0.14(+0.13%)
Aug 09, 2012 112.29 112.77 112.19 112.58 1,792,774 +0.07(+0.06%)
Aug 08, 2012 111.93 112.59 111.91 112.50 3,191,217 +0.16(+0.14%)
Aug 07, 2012 112.23 112.80 112.20 112.34 2,589,914 +0.57(+0.51%)
Aug 06, 2012 111.84 112.19 111.72 111.78 3,420,824 +0.26(+0.24%)
Aug 03, 2012 110.94 111.77 110.87 111.52 20,051,778 +2.13(+1.95%)
Aug 02, 2012 109.35 110.10 108.55 109.39 3,478,555 -0.77(-0.70%)
Aug 01, 2012 111.04 111.05 110.00 110.15 4,780,436 -0.23(-0.21%)
Jul 31, 2012 110.85 111.16 110.37 110.38 6,213,382 -0.63(-0.57%)
Jul 30, 2012 110.88 111.52 110.68 111.01 3,023,861 -0.07(-0.06%)
Jul 27, 2012 109.56 111.32 109.39 111.08 7,615,351 +2.12(+1.95%)
Jul 26, 2012 108.77 109.22 108.28 108.96 6,919,415 +1.74(+1.62%)
Jul 25, 2012 107.43 107.71 106.67 107.23 3,931,733 -0.04(-0.04%)
Jul 24, 2012 108.21 108.26 106.50 107.27 3,449,270 -0.90(-0.83%)
Jul 23, 2012 107.63 108.43 107.15 108.17 5,718,808 -1.07(-0.98%)
Jul 20, 2012 109.63 109.80 109.13 109.23 3,990,391 -1.02(-0.93%)
Jul 19, 2012 110.18 110.61 109.84 110.26 3,950,006 +0.22(+0.20%)
Jul 18, 2012 108.91 110.17 108.84 110.03 4,023,499 +0.88(+0.81%)
Jul 17, 2012 108.86 109.38 107.71 109.15 7,649,757 +0.73(+0.68%)
Jul 16, 2012 108.37 108.72 108.02 108.41 3,354,072 -0.25(-0.23%)
Jul 13, 2012 107.14 108.77 107.12 108.67 4,791,314 +1.82(+1.70%)
Jul 12, 2012 106.74 107.34 106.14 106.85 3,177,022 -0.49(-0.46%)
Jul 11, 2012 107.43 107.74 106.78 107.34 8,345,833 -0.04(-0.04%)
Jul 10, 2012 108.88 109.04 107.01 107.39 3,129,462 -0.92(-0.85%)
Jul 09, 2012 108.39 108.51 107.83 108.30 4,680,688 -0.09(-0.08%)
Jul 06, 2012 108.44 108.68 107.95 108.39 5,147,211 -1.11(-1.01%)
Jul 05, 2012 109.61 109.98 109.11 109.50 4,713,472 -0.50(-0.46%)
Jul 03, 2012 109.27 110.06 109.15 110.00 3,692,930 +0.74(+0.68%)
Jul 02, 2012 109.23 109.38 108.49 109.26 12,149,462 +0.23(+0.21%)
Jun 29, 2012 108.25 109.04 107.94 109.03 7,200,473 +2.68(+2.52%)
Jun 28, 2012 105.84 106.44 105.10 106.35 4,658,546 -0.25(-0.24%)
Jun 27, 2012 105.99 106.79 105.92 106.60 4,052,530 +1.00(+0.94%)
Jun 26, 2012 105.40 105.96 104.82 105.61 3,091,259 +0.54(+0.52%)
Jun 25, 2012 105.70 105.74 104.75 105.06 4,413,593 -1.74(-1.63%)
Jun 22, 2012 106.58 107.03 106.17 106.80 4,692,792 +0.75(+0.71%)
Jun 21, 2012 108.58 108.69 105.93 106.05 6,342,206 -2.37(-2.18%)
Jun 20, 2012 108.66 108.94 107.63 108.42 4,431,005 -0.22(-0.21%)
Jun 19, 2012 108.13 109.05 108.00 108.64 3,210,160 +1.12(+1.04%)
Jun 18, 2012 106.93 107.83 106.70 107.53 4,127,644 +0.25(+0.23%)
Jun 15, 2012 106.77 107.45 106.55 107.28 6,152,921 +1.02(+0.96%)
Jun 14, 2012 105.39 106.70 105.10 106.27 4,955,535 +1.07(+1.02%)
Jun 13, 2012 105.51 106.18 104.82 105.20 2,595,932 -0.72(-0.68%)
Jun 12, 2012 104.93 105.91 104.44 105.91 4,959,622 +0.74(+0.70%)
Jun 11, 2012 106.87 106.90 104.55 105.17 6,205,239 -0.78(-0.73%)
Jun 08, 2012 104.87 106.00 104.54 105.95 3,153,878 +0.78(+0.75%)
Jun 07, 2012 106.28 106.31 104.93 105.17 3,188,631 +0.14(+0.13%)
Jun 06, 2012 103.48 105.13 103.46 105.03 6,504,824 +2.41(+2.34%)
Jun 05, 2012 101.79 102.90 101.74 102.62 4,260,623 +0.58(+0.57%)
Jun 04, 2012 102.23 102.50 101.23 102.05 4,137,630 -0.13(-0.12%)
Jun 01, 2012 103.06 103.39 102.06 102.17 10,020,446 -2.45(-2.34%)
May 31, 2012 104.86 105.45 103.79 104.62 10,876,234 -0.27(-0.26%)
May 30, 2012 105.55 105.58 104.70 104.89 2,869,582 -1.56(-1.46%)
May 29, 2012 106.05 106.63 105.71 106.45 2,699,283 +1.26(+1.20%)
May 25, 2012 105.49 105.77 104.94 105.19 2,940,642 -0.22(-0.21%)
May 24, 2012 105.62 105.75 104.64 105.41 3,627,751 +0.08(+0.08%)
May 23, 2012 104.51 105.46 103.52 105.33 3,194,943 +0.06(+0.06%)
May 22, 2012 105.34 106.08 104.57 105.27 3,409,294 +0.21(+0.20%)
May 21, 2012 103.62 105.12 103.47 105.06 4,335,399 +1.73(+1.67%)
May 18, 2012 104.61 104.78 103.16 103.33 4,868,991 -0.90(-0.86%)
May 17, 2012 105.78 105.91 104.15 104.23 4,915,314 -1.57(-1.48%)
May 16, 2012 106.64 107.12 105.75 105.80 6,870,979 -0.40(-0.37%)
May 15, 2012 106.71 107.34 106.02 106.20 5,776,948 -0.63(-0.59%)
May 14, 2012 106.96 107.51 106.62 106.82 5,767,760 -1.12(-1.04%)
May 11, 2012 107.64 108.99 107.60 107.94 3,921,473 -0.37(-0.34%)
May 10, 2012 108.83 108.96 108.08 108.31 2,962,168 +0.25(+0.24%)
May 09, 2012 107.58 108.78 107.09 108.05 5,541,697 -0.65(-0.60%)
May 08, 2012 108.51 108.91 107.44 108.70 3,935,798 -0.44(-0.41%)
May 07, 2012 108.70 109.54 108.65 109.15 2,431,230 +0.05(+0.04%)
May 04, 2012 110.32 110.42 109.05 109.10 2,713,592 -1.83(-1.65%)
May 03, 2012 111.77 111.84 110.69 110.93 2,817,881 -0.83(-0.75%)
May 02, 2012 111.39 111.85 111.05 111.76 2,643,392 -0.29(-0.26%)
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.