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

USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

201.57 +1.19 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2016 67.50 67.52 66.97 67.21 375,604 -0.18(-0.27%)
May 27, 2016 67.25 67.39 67.39 67.39 99,217 +0.23(+0.34%)
May 26, 2016 67.14 67.25 67.00 67.16 123,215 +0.14(+0.20%)
May 25, 2016 67.10 67.21 66.94 67.03 161,101 +0.04(+0.05%)
May 24, 2016 66.17 67.05 66.17 66.99 256,298 +1.06(+1.60%)
May 23, 2016 66.20 66.26 65.92 65.93 486,979 -0.27(-0.41%)
May 20, 2016 66.08 66.40 66.08 66.20 115,788 +0.30(+0.45%)
May 19, 2016 65.74 66.01 65.50 65.91 139,332 -0.23(-0.34%)
May 18, 2016 65.94 66.51 65.70 66.13 299,097 -0.02(-0.03%)
May 17, 2016 66.93 66.99 65.98 66.15 224,784 -0.93(-1.39%)
May 16, 2016 66.66 67.26 66.49 67.08 199,713 +0.43(+0.65%)
May 13, 2016 66.93 67.13 66.55 66.65 75,284 -0.37(-0.55%)
May 12, 2016 67.19 67.27 66.60 67.02 86,362 +0.16(+0.24%)
May 11, 2016 67.54 67.54 66.85 66.85 230,932 -0.73(-1.08%)
May 10, 2016 67.02 67.59 66.93 67.59 155,896 +0.89(+1.34%)
May 09, 2016 66.20 66.87 66.20 66.69 112,406 +0.47(+0.71%)
May 06, 2016 65.73 66.23 65.51 66.22 152,016 +0.42(+0.63%)
May 05, 2016 65.89 66.09 65.73 65.81 56,033 -0.11(-0.16%)
May 04, 2016 65.59 66.01 65.54 65.92 162,178 -0.06(-0.10%)
May 03, 2016 65.96 66.29 65.78 65.98 196,176 -0.45(-0.68%)
May 02, 2016 65.73 66.47 65.73 66.43 390,989 +0.83(+1.27%)
Apr 29, 2016 65.61 65.70 65.10 65.60 370,513 +0.11(+0.17%)
Apr 28, 2016 65.88 66.31 65.33 65.49 192,287 -0.26(-0.40%)
Apr 27, 2016 65.76 65.92 65.37 65.75 290,685 -0.01(-0.01%)
Apr 26, 2016 65.94 66.11 65.61 65.76 191,484 -0.07(-0.11%)
Apr 25, 2016 65.48 65.83 65.40 65.83 155,077 +0.12(+0.18%)
Apr 22, 2016 65.77 65.87 65.19 65.72 258,159 -0.42(-0.64%)
Apr 21, 2016 66.64 66.64 66.08 66.14 199,088 -0.43(-0.65%)
Apr 20, 2016 66.55 66.85 66.33 66.57 205,416 +0.12(+0.18%)
Apr 19, 2016 67.02 67.02 66.18 66.46 248,760 -0.23(-0.35%)
Apr 18, 2016 66.06 66.71 66.06 66.69 225,175 +0.48(+0.72%)
Apr 15, 2016 66.13 66.22 65.97 66.21 366,940 +0.15(+0.23%)
Apr 14, 2016 66.18 66.35 66.02 66.06 127,477 -0.06(-0.10%)
Apr 13, 2016 66.14 66.19 65.77 66.12 211,550 +0.37(+0.56%)
Apr 12, 2016 65.39 65.81 65.09 65.75 864,863 +0.38(+0.58%)
Apr 11, 2016 65.98 66.11 65.35 65.37 200,326 -0.41(-0.62%)
Apr 08, 2016 66.27 66.27 65.60 65.78 382,481 -0.11(-0.16%)
Apr 07, 2016 66.27 66.33 65.61 65.89 364,828 -0.64(-0.96%)
Apr 06, 2016 65.76 66.55 65.76 66.53 199,371 +0.81(+1.24%)
Apr 05, 2016 65.85 66.00 65.63 65.72 341,342 -0.69(-1.03%)
Apr 04, 2016 66.79 66.79 66.24 66.40 461,180 -0.33(-0.50%)
Apr 01, 2016 65.72 66.78 65.72 66.74 405,501 +0.72(+1.09%)
Mar 31, 2016 66.18 66.33 65.93 66.01 472,352 -0.18(-0.27%)
Mar 30, 2016 66.21 66.36 66.10 66.19 157,799 +0.33(+0.49%)
Mar 29, 2016 65.02 65.92 65.02 65.87 447,347 +0.74(+1.14%)
Mar 28, 2016 65.08 65.32 65.00 65.13 290,539 +0.19(+0.29%)
Mar 24, 2016 64.71 64.94 64.94 64.94 281,152 -0.02(-0.03%)
Mar 23, 2016 64.86 65.17 64.75 64.96 91,017 -0.08(-0.12%)
Mar 22, 2016 64.70 65.25 64.70 65.04 318,388 +0.03(+0.04%)
Mar 21, 2016 64.85 65.09 64.68 65.01 260,347 +0.12(+0.18%)
Mar 18, 2016 65.07 65.13 64.68 64.89 207,905 +0.13(+0.19%)
Mar 17, 2016 64.70 64.90 64.42 64.77 504,540 -0.04(-0.06%)
Mar 16, 2016 64.43 64.93 64.23 64.80 311,957 +0.35(+0.55%)
Mar 15, 2016 64.07 64.52 64.07 64.45 215,772 -0.04(-0.06%)
Mar 14, 2016 64.16 64.61 64.16 64.49 256,887 +0.14(+0.21%)
Mar 11, 2016 63.88 64.37 63.79 64.35 180,992 +1.01(+1.59%)
Mar 10, 2016 63.55 63.82 62.75 63.34 139,191 +0.07(+0.11%)
Mar 09, 2016 63.30 63.31 62.91 63.27 84,264 +0.32(+0.50%)
Mar 08, 2016 62.84 63.54 62.71 62.96 675,037 -0.23(-0.37%)
Mar 07, 2016 63.54 63.58 62.81 63.19 371,758 -0.68(-1.06%)
Mar 04, 2016 64.03 64.17 63.63 63.87 636,231 -0.09(-0.14%)
Mar 03, 2016 63.87 63.97 63.41 63.96 297,545 -0.05(-0.07%)
Mar 02, 2016 64.03 64.08 63.62 64.00 320,115 -0.13(-0.20%)
Mar 01, 2016 63.22 64.13 63.04 64.13 327,889 +1.44(+2.30%)
Feb 29, 2016 63.19 63.58 62.69 62.69 266,950 -0.59(-0.94%)
Feb 26, 2016 63.80 63.84 63.16 63.28 119,169 -0.22(-0.34%)
Feb 25, 2016 62.71 63.50 62.54 63.50 275,441 +0.95(+1.51%)
Feb 24, 2016 61.68 62.63 61.26 62.55 122,217 +0.36(+0.58%)
Feb 23, 2016 62.49 62.69 62.15 62.19 131,458 -0.31(-0.49%)
Feb 22, 2016 62.07 62.58 62.07 62.50 209,880 +0.93(+1.51%)
Feb 19, 2016 60.98 61.59 60.76 61.57 102,847 +0.35(+0.57%)
Feb 18, 2016 61.84 61.84 61.11 61.22 139,619 -0.51(-0.83%)
Feb 17, 2016 61.19 61.88 61.02 61.73 227,707 +0.97(+1.60%)
Feb 16, 2016 60.44 60.77 60.08 60.76 162,315 +1.03(+1.72%)
Feb 12, 2016 59.52 59.73 59.73 59.73 562,019 +0.80(+1.36%)
Feb 11, 2016 58.47 59.30 58.28 58.93 338,542 -0.46(-0.77%)
Feb 10, 2016 59.34 60.23 59.33 59.39 742,046 +0.64(+1.09%)
Feb 09, 2016 57.81 59.36 57.81 58.75 677,100 +0.32(+0.54%)
Feb 08, 2016 58.86 58.89 57.57 58.44 700,553 -1.36(-2.27%)
Feb 05, 2016 61.45 61.45 59.59 59.80 474,284 -1.85(-3.00%)
Feb 04, 2016 61.99 62.02 61.21 61.64 451,429 -0.63(-1.01%)
Feb 03, 2016 63.17 63.37 61.35 62.27 679,178 -0.66(-1.04%)
Feb 02, 2016 63.46 63.56 62.71 62.93 842,566 -0.91(-1.42%)
Feb 01, 2016 63.22 64.11 63.21 63.84 473,417 +0.34(+0.54%)
Jan 29, 2016 62.20 63.52 62.14 63.50 335,384 +1.19(+1.91%)
Jan 28, 2016 62.26 62.50 61.46 62.31 308,891 +0.89(+1.45%)
Jan 27, 2016 62.35 62.55 61.08 61.42 583,413 -0.93(-1.49%)
Jan 26, 2016 62.02 62.47 61.78 62.35 412,786 +0.54(+0.87%)
Jan 25, 2016 62.38 62.62 61.76 61.80 543,465 -0.67(-1.07%)
Jan 22, 2016 62.03 62.58 61.97 62.47 880,644 +1.21(+1.97%)
Jan 21, 2016 61.21 61.93 60.80 61.26 1,046,419 +0.21(+0.34%)
Jan 20, 2016 60.73 61.55 59.28 61.06 980,789 -0.58(-0.94%)
Jan 19, 2016 61.93 62.13 61.12 61.63 310,681 +0.43(+0.71%)
Jan 15, 2016 60.66 61.20 61.20 61.20 358,506 -1.18(-1.89%)
Jan 14, 2016 61.80 62.85 61.00 62.38 385,394 +0.69(+1.12%)
Jan 13, 2016 63.86 63.86 61.58 61.69 375,540 -1.96(-3.08%)
Jan 12, 2016 63.55 63.83 62.92 63.65 234,814 +0.68(+1.07%)
Jan 11, 2016 62.86 63.19 62.16 62.98 510,807 +0.38(+0.60%)
Jan 08, 2016 63.69 63.76 62.46 62.60 630,960 -0.60(-0.95%)
Jan 07, 2016 63.48 64.28 63.08 63.20 235,385 -1.44(-2.23%)
Jan 06, 2016 64.15 64.95 64.15 64.64 291,576 -0.34(-0.53%)
Jan 05, 2016 64.90 65.26 64.67 64.98 355,058 +0.31(+0.47%)
Jan 04, 2016 64.92 64.92 64.07 64.68 548,897 -1.33(-2.02%)
Dec 31, 2015 66.55 66.01 66.01 66.01 198,516 -0.76(-1.13%)
Dec 30, 2015 67.08 67.10 66.71 66.77 231,957 -0.36(-0.54%)
Dec 29, 2015 66.68 67.24 66.68 67.13 164,995 +0.80(+1.21%)
Dec 28, 2015 66.05 66.33 65.83 66.33 428,567 +0.17(+0.26%)
Dec 24, 2015 66.25 66.16 66.16 66.16 178,975 -0.16(-0.24%)
Dec 23, 2015 66.32 66.32 66.08 66.32 236,600 +0.40(+0.60%)
Dec 22, 2015 65.91 66.06 65.42 65.92 759,647 +0.38(+0.58%)
Dec 21, 2015 65.41 65.59 65.10 65.54 253,752 +0.57(+0.88%)
Dec 18, 2015 65.76 65.76 64.96 64.97 216,269 -1.01(-1.52%)
Dec 17, 2015 66.85 66.85 65.96 65.97 626,186 -0.76(-1.14%)
Dec 16, 2015 66.10 66.86 65.85 66.74 394,015 +1.03(+1.57%)
Dec 15, 2015 65.96 66.14 65.64 65.70 266,188 +0.39(+0.59%)
Dec 14, 2015 64.77 65.35 64.29 65.32 564,375 +0.67(+1.04%)
Dec 11, 2015 65.12 65.39 64.60 64.64 159,899 -1.13(-1.72%)
Dec 10, 2015 65.67 66.26 65.62 65.78 140,539 +0.05(+0.08%)
Dec 09, 2015 66.39 66.74 65.48 65.72 148,674 -0.93(-1.40%)
Dec 08, 2015 65.97 66.80 65.97 66.66 91,456 +0.07(+0.11%)
Dec 07, 2015 66.93 67.00 66.24 66.58 275,785 -0.28(-0.42%)
Dec 04, 2015 65.61 66.95 65.60 66.86 95,883 +1.44(+2.20%)
Dec 03, 2015 66.70 66.71 65.20 65.43 292,603 -1.09(-1.63%)
Dec 02, 2015 66.89 67.04 66.44 66.51 184,547 -0.35(-0.52%)
Dec 01, 2015 66.39 66.90 66.31 66.86 102,695 +0.76(+1.16%)
Nov 30, 2015 66.82 66.82 66.06 66.10 94,529 -0.60(-0.90%)
Nov 27, 2015 66.62 66.79 66.49 66.70 84,148 +0.14(+0.22%)
Nov 25, 2015 66.45 66.56 66.56 66.56 179,578 +0.22(+0.34%)
Nov 24, 2015 66.02 66.47 65.72 66.33 99,037 -0.07(-0.11%)
Nov 23, 2015 66.29 66.63 66.23 66.41 120,587 +0.14(+0.22%)
Nov 20, 2015 66.01 66.34 66.01 66.26 67,834 +0.65(+0.99%)
Nov 19, 2015 65.74 65.95 65.58 65.61 123,777 -0.40(-0.61%)
Nov 18, 2015 65.08 66.06 65.03 66.02 126,829 +1.11(+1.72%)
Nov 17, 2015 64.85 65.31 64.71 64.91 72,304 +0.26(+0.40%)
Nov 16, 2015 63.69 64.68 63.65 64.64 124,403 +0.83(+1.29%)
Nov 13, 2015 64.62 64.70 63.82 63.82 276,995 -1.06(-1.63%)
Nov 12, 2015 65.41 65.64 64.87 64.88 296,475 -0.89(-1.35%)
Nov 11, 2015 66.12 66.20 65.74 65.77 69,557 -0.09(-0.14%)
Nov 10, 2015 65.26 65.91 65.26 65.86 553,709 +0.46(+0.70%)
Nov 09, 2015 65.90 65.90 65.03 65.40 144,236 -0.59(-0.90%)
Nov 06, 2015 66.01 66.29 65.77 65.99 71,007 -0.41(-0.62%)
Nov 05, 2015 66.15 66.53 65.92 66.40 100,918 +0.44(+0.66%)
Nov 04, 2015 66.12 66.16 65.66 65.97 167,340 +0.02(+0.03%)
Nov 03, 2015 65.95 66.13 65.63 65.95 130,008 -0.13(-0.20%)
Nov 02, 2015 65.87 66.17 65.70 66.08 319,041 +0.33(+0.51%)
Oct 30, 2015 66.04 66.16 65.75 65.75 97,665 -0.24(-0.37%)
Oct 29, 2015 65.82 66.14 65.82 65.99 237,932 +0.11(+0.16%)
Oct 28, 2015 65.46 65.92 65.11 65.88 92,090 +0.53(+0.81%)
Oct 27, 2015 64.94 65.35 64.92 65.35 111,212 +0.22(+0.34%)
Oct 26, 2015 64.70 65.25 64.70 65.13 188,168 +0.36(+0.55%)
Oct 23, 2015 64.98 64.99 64.34 64.77 251,930 +0.84(+1.32%)
Oct 22, 2015 63.75 63.95 63.50 63.93 380,238 +0.42(+0.66%)
Oct 21, 2015 64.16 64.16 63.19 63.50 104,258 -0.51(-0.80%)
Oct 20, 2015 64.51 64.53 63.80 64.02 94,489 -0.55(-0.85%)
Oct 19, 2015 64.09 64.63 64.08 64.56 84,998 +0.30(+0.46%)
Oct 16, 2015 63.96 64.27 63.87 64.27 82,393 +0.53(+0.83%)
Oct 15, 2015 63.05 63.74 62.89 63.74 78,700 +0.87(+1.39%)
Oct 14, 2015 63.42 63.64 62.83 62.87 70,936 -0.50(-0.79%)
Oct 13, 2015 63.49 64.07 63.32 63.37 65,477 -0.36(-0.56%)
Oct 12, 2015 63.35 63.82 63.26 63.73 180,835 +0.24(+0.38%)
Oct 09, 2015 63.20 63.55 63.10 63.49 181,184 +0.34(+0.54%)
Oct 08, 2015 62.59 63.24 62.14 63.14 1,164,447 +0.42(+0.67%)
Oct 07, 2015 62.84 62.86 62.13 62.72 351,641 +0.19(+0.30%)
Oct 06, 2015 63.28 63.35 62.16 62.53 158,573 -0.80(-1.27%)
Oct 05, 2015 63.10 63.45 62.98 63.34 146,488 +0.65(+1.04%)
Oct 02, 2015 60.99 62.70 60.72 62.69 123,643 +0.90(+1.45%)
Oct 01, 2015 61.36 61.79 60.92 61.79 799,414 +0.52(+0.85%)
Sep 30, 2015 60.70 61.31 60.47 61.27 524,770 +1.36(+2.26%)
Sep 29, 2015 60.33 60.84 59.50 59.91 105,646 -0.45(-0.74%)
Sep 28, 2015 61.94 61.96 59.95 60.36 108,392 -1.94(-3.12%)
Sep 25, 2015 63.32 63.32 61.90 62.30 73,796 -0.37(-0.58%)
Sep 24, 2015 62.66 62.80 61.93 62.67 83,776 -0.47(-0.75%)
Sep 23, 2015 63.11 63.35 62.89 63.15 98,171 +0.08(+0.13%)
Sep 22, 2015 62.95 63.21 62.67 63.07 123,896 -0.73(-1.14%)
Sep 21, 2015 63.84 64.21 63.20 63.79 220,242 +0.44(+0.69%)
Sep 18, 2015 63.48 64.11 63.34 63.35 42,788 -0.93(-1.45%)
Sep 17, 2015 63.98 65.13 63.98 64.28 337,693 +0.17(+0.27%)
Sep 16, 2015 63.75 64.13 63.45 64.11 131,279 +0.44(+0.69%)
Sep 15, 2015 63.10 63.85 62.90 63.67 106,330 +0.81(+1.29%)
Sep 14, 2015 63.43 63.43 62.84 62.86 75,898 -0.36(-0.57%)
Sep 11, 2015 62.36 63.23 62.36 63.23 175,288 +0.74(+1.19%)
Sep 10, 2015 62.09 62.90 62.09 62.48 43,228 +0.34(+0.55%)
Sep 09, 2015 63.54 63.59 62.10 62.14 43,475 -0.85(-1.35%)
Sep 08, 2015 62.37 63.05 62.14 62.99 151,447 +1.50(+2.43%)
Sep 04, 2015 61.55 61.50 61.50 61.50 367,322 -0.62(-1.00%)
Sep 03, 2015 62.38 62.89 61.90 62.12 75,464 -0.01(-0.01%)
Sep 02, 2015 61.35 62.12 61.12 62.12 71,880 +1.37(+2.26%)
Sep 01, 2015 61.82 61.82 60.46 60.75 831,120 -1.69(-2.71%)
Aug 31, 2015 62.99 63.16 62.32 62.45 594,788 -0.69(-1.09%)
Aug 28, 2015 62.99 63.33 62.77 63.14 125,390 -0.12(-0.18%)
Aug 27, 2015 62.71 68.36 62.03 63.25 329,030 +1.51(+2.45%)
Aug 26, 2015 60.85 61.86 59.84 61.74 144,083 +2.36(+3.97%)
Aug 25, 2015 60.14 61.90 59.35 59.38 120,629 -0.16(-0.27%)
Aug 24, 2015 61.20 61.58 49.29 59.54 293,422 -2.45(-3.96%)
Aug 21, 2015 63.72 63.72 62.00 62.00 130,987 -2.13(-3.32%)
Aug 20, 2015 65.22 65.22 64.13 64.13 101,162 -1.61(-2.45%)
Aug 19, 2015 65.82 66.13 65.34 65.74 175,261 -0.26(-0.39%)
Aug 18, 2015 66.23 66.28 65.95 66.00 85,074 -0.09(-0.13%)
Aug 17, 2015 65.31 66.09 65.14 66.09 247,454 +0.66(+1.01%)
Aug 14, 2015 65.13 65.46 65.09 65.43 84,477 +0.16(+0.25%)
Aug 13, 2015 65.14 65.59 65.12 65.27 127,266 +0.23(+0.36%)
Aug 12, 2015 64.67 65.14 63.98 65.04 133,755 -0.21(-0.32%)
Aug 11, 2015 65.25 65.55 64.96 65.24 61,549 -0.39(-0.60%)
Aug 10, 2015 65.57 65.87 65.48 65.63 157,620 +0.49(+0.75%)
Aug 07, 2015 65.15 65.30 64.59 65.14 96,880 -0.04(-0.07%)
Aug 06, 2015 66.49 66.49 65.08 65.19 232,490 -1.19(-1.80%)
Aug 05, 2015 66.07 66.51 66.03 66.38 153,789 +0.27(+0.41%)
Aug 04, 2015 66.25 66.28 65.91 66.11 60,103 -0.25(-0.38%)
Aug 03, 2015 66.60 66.69 66.02 66.36 310,320 -0.07(-0.11%)
Jul 31, 2015 66.57 66.71 66.36 66.43 46,377 +0.01(+0.01%)
Jul 30, 2015 66.30 66.50 65.96 66.43 49,726 -0.06(-0.09%)
Jul 29, 2015 66.25 66.49 66.12 66.49 73,289 +0.43(+0.65%)
Jul 28, 2015 65.68 66.08 65.31 66.06 41,868 +0.83(+1.28%)
Jul 27, 2015 65.48 65.58 65.22 65.22 133,362 -0.51(-0.78%)
Jul 24, 2015 66.79 66.79 65.62 65.74 44,192 -0.15(-0.23%)
Jul 23, 2015 66.43 66.47 65.82 65.89 80,089 -0.33(-0.50%)
Jul 22, 2015 65.84 66.25 65.81 66.22 259,795 +0.03(+0.04%)
Jul 21, 2015 66.57 66.57 65.94 66.19 106,139 -0.38(-0.57%)
Jul 20, 2015 66.48 66.71 66.39 66.57 476,560 +0.21(+0.32%)
Jul 17, 2015 66.35 66.35 66.05 66.35 135,159 +0.00(+0.00%)
Jul 16, 2015 66.26 66.36 65.95 66.35 50,657 +0.38(+0.57%)
Jul 15, 2015 66.07 66.16 65.82 65.98 64,895 -0.13(-0.19%)
Jul 14, 2015 65.79 66.17 65.78 66.10 60,768 +0.38(+0.57%)
Jul 13, 2015 65.49 65.76 65.43 65.73 254,566 +0.69(+1.06%)
Jul 10, 2015 64.59 65.13 64.59 65.04 135,107 +0.99(+1.55%)
Jul 09, 2015 64.49 64.49 63.92 64.04 95,493 +0.26(+0.41%)
Jul 08, 2015 64.44 64.44 63.75 63.78 55,539 -0.95(-1.47%)
Jul 07, 2015 64.55 64.74 63.55 64.73 229,573 +0.40(+0.63%)
Jul 06, 2015 63.92 64.59 63.92 64.33 41,618 -0.13(-0.21%)
Jul 02, 2015 64.79 64.46 64.46 64.46 21,987 -0.14(-0.22%)
Jul 01, 2015 64.53 64.62 64.34 64.61 42,673 +0.60(+0.94%)
Jun 30, 2015 64.29 64.35 63.84 64.01 19,100 +0.19(+0.29%)
Jun 29, 2015 64.47 64.70 63.71 63.82 60,725 -1.21(-1.86%)
Jun 26, 2015 65.28 65.41 64.85 65.03 29,822 -0.20(-0.30%)
Jun 25, 2015 65.05 65.32 65.01 65.22 14,287 +0.36(+0.55%)
Jun 24, 2015 65.42 65.42 64.82 64.87 26,059 -0.58(-0.88%)
Jun 23, 2015 65.48 65.48 65.25 65.44 22,265 +0.13(+0.19%)
Jun 22, 2015 65.39 65.56 65.28 65.32 15,923 +0.29(+0.45%)
Jun 19, 2015 65.03 65.19 64.94 65.02 117,490 -0.06(-0.09%)
Jun 18, 2015 64.42 65.14 64.42 65.08 19,830 +0.91(+1.42%)
Jun 17, 2015 64.34 64.39 63.89 64.17 23,458 +0.10(+0.15%)
Jun 16, 2015 63.72 64.12 63.72 64.07 19,368 +0.42(+0.66%)
Jun 15, 2015 63.41 63.82 63.19 63.65 13,664 -0.04(-0.07%)
Jun 12, 2015 63.82 63.86 63.63 63.69 14,786 -0.35(-0.54%)
Jun 11, 2015 64.02 64.24 64.00 64.04 24,041 +0.18(+0.28%)
Jun 10, 2015 63.25 63.91 63.24 63.86 11,358 +0.77(+1.22%)
Jun 09, 2015 63.13 63.15 62.53 63.09 23,765 +0.05(+0.09%)
Jun 08, 2015 63.25 63.35 63.00 63.04 11,948 -0.38(-0.59%)
Jun 05, 2015 63.49 63.60 63.25 63.41 18,502 -0.19(-0.29%)
Jun 04, 2015 63.95 64.07 63.44 63.60 38,510 -0.50(-0.78%)
Jun 03, 2015 64.16 64.28 64.03 64.10 27,658 +0.10(+0.15%)
Jun 02, 2015 64.13 64.25 63.93 64.00 21,227 -0.28(-0.43%)
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.