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

S&P 100 Ishares ETF (NY: OEF )

246.62 +0.20 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jan 29, 2016 74.05 75.48 74.02 75.46 1,697,952 +1.67(+2.26%)
Jan 28, 2016 74.05 74.09 72.90 73.79 1,388,479 +0.66(+0.90%)
Jan 27, 2016 73.67 74.43 72.70 73.13 1,692,207 -0.84(-1.14%)
Jan 26, 2016 73.35 74.12 73.17 73.97 808,000 +0.91(+1.25%)
Jan 25, 2016 73.88 74.06 72.96 73.06 1,194,152 -1.03(-1.38%)
Jan 22, 2016 73.92 74.18 73.44 74.09 1,738,594 +1.49(+2.06%)
Jan 21, 2016 72.46 73.42 71.82 72.59 2,699,056 +0.35(+0.48%)
Jan 20, 2016 71.95 72.87 70.49 72.24 4,042,561 -0.90(-1.24%)
Jan 19, 2016 73.80 73.96 72.50 73.15 2,521,165 +0.07(+0.10%)
Jan 15, 2016 72.67 73.08 73.08 73.08 2,380,707 -1.72(-2.30%)
Jan 14, 2016 73.71 75.31 73.08 74.80 2,176,672 +1.36(+1.86%)
Jan 13, 2016 75.71 75.80 73.31 73.43 2,055,380 -1.85(-2.46%)
Jan 12, 2016 75.42 75.59 74.34 75.28 1,779,689 +0.64(+0.86%)
Jan 11, 2016 74.88 75.03 73.69 74.64 2,770,768 +0.24(+0.33%)
Jan 08, 2016 75.81 75.93 74.29 74.40 2,174,022 -0.74(-0.98%)
Jan 07, 2016 75.81 76.61 75.06 75.14 2,055,678 -2.05(-2.66%)
Jan 06, 2016 76.91 77.66 76.72 77.19 1,713,607 -0.90(-1.16%)
Jan 05, 2016 78.19 78.31 77.56 78.09 1,781,799 +0.13(+0.17%)
Jan 04, 2016 77.93 77.99 77.04 77.96 2,150,079 -1.24(-1.57%)
Dec 31, 2015 79.65 79.20 79.20 79.20 1,430,243 -0.83(-1.04%)
Dec 30, 2015 80.42 80.51 79.97 80.04 776,140 -0.58(-0.72%)
Dec 29, 2015 80.18 80.76 80.18 80.62 1,811,944 +0.89(+1.12%)
Dec 28, 2015 79.51 79.72 79.26 79.72 822,390 -0.12(-0.15%)
Dec 24, 2015 79.91 79.85 79.85 79.85 596,385 -0.17(-0.21%)
Dec 23, 2015 79.63 80.07 79.54 80.01 3,463,753 +0.87(+1.10%)
Dec 22, 2015 78.89 79.27 78.46 79.14 1,418,514 +0.68(+0.87%)
Dec 21, 2015 78.46 78.58 77.82 78.46 1,227,250 +0.65(+0.83%)
Dec 18, 2015 79.01 79.15 77.81 77.81 2,332,510 -1.61(-2.02%)
Dec 17, 2015 80.83 80.83 79.37 79.42 2,060,883 -1.17(-1.45%)
Dec 16, 2015 79.99 80.75 79.27 80.58 3,562,279 +1.17(+1.47%)
Dec 15, 2015 79.24 79.86 79.23 79.42 1,724,974 +0.81(+1.03%)
Dec 14, 2015 78.01 78.62 77.33 78.61 3,437,858 +0.56(+0.72%)
Dec 11, 2015 78.68 78.92 77.92 78.04 2,492,961 -1.58(-1.99%)
Dec 10, 2015 79.46 80.26 79.37 79.62 1,129,353 +0.21(+0.26%)
Dec 09, 2015 79.78 80.67 78.93 79.42 2,657,429 -0.62(-0.78%)
Dec 08, 2015 79.84 80.45 79.59 80.04 997,598 -0.54(-0.68%)
Dec 07, 2015 80.83 80.90 80.12 80.58 610,040 -0.44(-0.54%)
Dec 04, 2015 79.55 81.20 79.55 81.02 1,713,266 +1.61(+2.02%)
Dec 03, 2015 80.76 80.76 79.11 79.42 1,387,545 -1.11(-1.38%)
Dec 02, 2015 81.31 81.46 80.40 80.53 1,608,678 -0.77(-0.95%)
Dec 01, 2015 80.77 81.34 80.71 81.30 719,178 +0.80(+1.00%)
Nov 30, 2015 81.01 81.01 80.46 80.50 884,800 -0.39(-0.48%)
Nov 27, 2015 80.81 80.99 80.66 80.89 158,372 +0.05(+0.06%)
Nov 25, 2015 80.95 80.83 80.83 80.83 671,856 -0.06(-0.07%)
Nov 24, 2015 80.35 81.08 80.17 80.90 552,304 +0.13(+0.16%)
Nov 23, 2015 80.96 81.15 80.58 80.77 481,016 -0.21(-0.26%)
Nov 20, 2015 81.09 81.31 80.82 80.97 561,403 +0.26(+0.32%)
Nov 19, 2015 80.73 80.94 80.60 80.71 908,567 -0.07(-0.09%)
Nov 18, 2015 79.67 80.83 79.67 80.78 3,199,777 +1.37(+1.73%)
Nov 17, 2015 79.75 80.03 79.24 79.41 1,380,708 -0.08(-0.10%)
Nov 16, 2015 78.10 79.50 78.10 79.49 909,576 +1.15(+1.47%)
Nov 13, 2015 79.07 79.21 78.28 78.34 1,147,716 -0.98(-1.23%)
Nov 12, 2015 79.93 80.11 79.27 79.31 1,116,247 -1.05(-1.31%)
Nov 11, 2015 80.77 80.89 80.35 80.37 449,743 -0.24(-0.30%)
Nov 10, 2015 80.24 80.65 80.11 80.61 745,949 +0.10(+0.13%)
Nov 09, 2015 80.94 81.02 80.08 80.51 489,809 -0.78(-0.96%)
Nov 06, 2015 81.09 81.29 80.64 81.28 1,138,516 +0.10(+0.13%)
Nov 05, 2015 81.32 81.55 80.84 81.18 799,849 -0.11(-0.14%)
Nov 04, 2015 81.70 81.70 81.05 81.29 696,091 -0.22(-0.28%)
Nov 03, 2015 81.01 81.77 80.94 81.52 511,669 +0.31(+0.38%)
Nov 02, 2015 80.36 81.26 80.36 81.21 657,661 +0.99(+1.23%)
Oct 30, 2015 80.87 80.89 80.22 80.22 1,982,270 -0.60(-0.75%)
Oct 29, 2015 80.62 80.94 80.57 80.83 3,035,275 +0.00(+0.00%)
Oct 28, 2015 80.12 80.83 79.75 80.83 1,698,229 +0.93(+1.17%)
Oct 27, 2015 79.74 80.07 79.66 79.89 770,920 -0.10(-0.13%)
Oct 26, 2015 80.07 80.14 79.86 80.00 680,254 -0.18(-0.23%)
Oct 23, 2015 80.16 80.39 79.76 80.18 1,932,689 +1.24(+1.57%)
Oct 22, 2015 77.99 79.03 77.95 78.94 1,522,956 +1.38(+1.78%)
Oct 21, 2015 78.14 78.21 77.47 77.56 967,943 -0.34(-0.43%)
Oct 20, 2015 77.91 78.19 77.71 77.90 513,158 -0.17(-0.22%)
Oct 19, 2015 77.68 78.11 77.58 78.07 849,151 +0.10(+0.13%)
Oct 16, 2015 77.81 78.02 77.51 77.97 2,941,954 +0.35(+0.46%)
Oct 15, 2015 76.63 77.61 76.60 77.61 1,777,546 +1.24(+1.63%)
Oct 14, 2015 76.72 76.93 76.22 76.37 635,806 -0.39(-0.51%)
Oct 13, 2015 76.77 77.40 76.69 76.76 1,044,664 -0.41(-0.54%)
Oct 12, 2015 77.08 77.21 76.91 77.17 428,018 +0.10(+0.12%)
Oct 09, 2015 77.15 77.29 76.80 77.08 1,104,296 +0.09(+0.12%)
Oct 08, 2015 76.15 77.11 76.00 76.98 1,508,854 +0.60(+0.78%)
Oct 07, 2015 76.25 76.57 75.70 76.38 1,109,057 +0.61(+0.81%)
Oct 06, 2015 75.86 76.14 75.46 75.77 713,067 -0.13(-0.17%)
Oct 05, 2015 75.10 76.00 75.10 75.90 1,087,732 +1.30(+1.75%)
Oct 02, 2015 72.64 74.60 72.36 74.60 2,336,785 +1.09(+1.48%)
Oct 01, 2015 73.45 73.61 72.62 73.51 2,260,170 +0.24(+0.33%)
Sep 30, 2015 72.81 73.33 72.48 73.26 2,575,236 +1.30(+1.81%)
Sep 29, 2015 72.10 72.59 71.48 71.96 2,960,405 +0.04(+0.06%)
Sep 28, 2015 73.20 73.23 71.81 71.92 1,624,208 -1.74(-2.36%)
Sep 25, 2015 74.44 74.53 73.29 73.65 1,420,307 -0.03(-0.04%)
Sep 24, 2015 73.24 73.87 72.74 73.68 1,591,051 -0.21(-0.28%)
Sep 23, 2015 74.07 74.29 73.63 73.89 1,459,358 -0.09(-0.12%)
Sep 22, 2015 73.79 74.12 73.44 73.98 3,204,604 -0.89(-1.18%)
Sep 21, 2015 74.79 75.26 74.35 74.86 2,293,823 +0.42(+0.57%)
Sep 18, 2015 74.64 75.22 74.29 74.44 3,110,232 -1.26(-1.67%)
Sep 17, 2015 75.80 76.88 75.53 75.70 4,507,455 -0.19(-0.25%)
Sep 16, 2015 75.44 75.98 75.27 75.89 872,085 +0.58(+0.76%)
Sep 15, 2015 74.56 75.53 74.38 75.32 956,387 +1.01(+1.35%)
Sep 14, 2015 74.62 74.65 74.08 74.31 801,167 -0.25(-0.33%)
Sep 11, 2015 73.92 74.57 73.75 74.56 946,320 +0.34(+0.45%)
Sep 10, 2015 73.68 74.72 73.56 74.23 1,452,787 +0.52(+0.71%)
Sep 09, 2015 75.52 75.57 73.56 73.70 1,275,035 -1.10(-1.47%)
Sep 08, 2015 74.21 74.84 73.97 74.80 867,007 +1.85(+2.53%)
Sep 04, 2015 73.10 72.95 72.95 72.95 1,961,044 -1.17(-1.58%)
Sep 03, 2015 74.55 75.10 73.88 74.12 1,681,491 -0.03(-0.03%)
Sep 02, 2015 73.43 74.17 72.98 74.15 1,745,893 +1.44(+1.97%)
Sep 01, 2015 74.20 74.20 72.27 72.71 2,559,434 -2.23(-2.98%)
Aug 31, 2015 75.19 75.47 74.71 74.95 2,333,840 -0.64(-0.84%)
Aug 28, 2015 75.30 75.77 75.05 75.58 2,197,128 -0.02(-0.02%)
Aug 27, 2015 74.96 75.60 74.00 75.60 2,964,100 +1.81(+2.46%)
Aug 26, 2015 71.41 73.90 71.34 73.79 3,995,208 +3.08(+4.36%)
Aug 25, 2015 72.51 74.65 70.70 70.70 1,342,357 -1.08(-1.51%)
Aug 24, 2015 73.98 74.07 61.46 71.78 4,213,279 -2.94(-3.93%)
Aug 21, 2015 76.53 76.88 74.69 74.72 2,545,790 -2.57(-3.32%)
Aug 20, 2015 78.29 78.44 77.28 77.29 814,802 -1.66(-2.10%)
Aug 19, 2015 79.30 79.61 78.60 78.95 1,221,307 -0.63(-0.79%)
Aug 18, 2015 79.68 79.86 79.49 79.58 258,964 -0.23(-0.29%)
Aug 17, 2015 79.17 79.83 78.94 79.81 430,220 +0.40(+0.50%)
Aug 14, 2015 79.08 79.46 79.03 79.42 578,518 +0.25(+0.31%)
Aug 13, 2015 79.34 79.54 78.95 79.17 272,624 -0.10(-0.13%)
Aug 12, 2015 78.62 79.35 77.90 79.27 531,474 +0.12(+0.15%)
Aug 11, 2015 79.36 79.55 78.85 79.15 439,868 -0.81(-1.01%)
Aug 10, 2015 79.48 79.99 79.47 79.96 250,334 +0.95(+1.21%)
Aug 07, 2015 79.20 79.20 78.60 79.00 578,480 -0.27(-0.35%)
Aug 06, 2015 79.94 80.09 79.01 79.28 537,686 -0.65(-0.82%)
Aug 05, 2015 80.00 80.39 79.81 79.93 666,188 +0.24(+0.30%)
Aug 04, 2015 79.86 80.02 79.50 79.69 442,486 -0.27(-0.33%)
Aug 03, 2015 80.28 80.28 79.51 79.96 505,118 -0.33(-0.41%)
Jul 31, 2015 80.69 80.70 80.14 80.28 562,856 -0.22(-0.28%)
Jul 30, 2015 80.31 80.58 79.98 80.51 458,690 +0.03(+0.03%)
Jul 29, 2015 80.06 80.64 80.01 80.48 500,796 +0.53(+0.67%)
Jul 28, 2015 79.42 80.01 79.05 79.95 386,850 +1.01(+1.27%)
Jul 27, 2015 79.00 79.25 78.78 78.94 452,129 -0.40(-0.50%)
Jul 24, 2015 80.38 80.38 79.24 79.34 639,951 -0.85(-1.06%)
Jul 23, 2015 80.81 80.81 80.05 80.19 781,139 -0.48(-0.60%)
Jul 22, 2015 80.55 80.86 80.51 80.67 478,944 -0.36(-0.45%)
Jul 21, 2015 81.31 81.35 80.88 81.03 701,161 -0.36(-0.44%)
Jul 20, 2015 81.36 81.61 81.19 81.39 951,706 +0.22(+0.28%)
Jul 17, 2015 81.02 81.20 80.86 81.17 423,707 +0.33(+0.40%)
Jul 16, 2015 80.64 80.84 80.57 80.84 167,345 +0.69(+0.86%)
Jul 15, 2015 80.13 80.39 79.93 80.15 282,213 +0.09(+0.12%)
Jul 14, 2015 79.57 80.18 79.57 80.06 164,996 +0.41(+0.52%)
Jul 13, 2015 79.29 79.69 79.27 79.65 280,035 +0.94(+1.19%)
Jul 10, 2015 78.48 78.90 78.31 78.71 935,118 +1.01(+1.29%)
Jul 09, 2015 78.37 78.63 77.68 77.71 465,087 +0.11(+0.14%)
Jul 08, 2015 78.23 78.33 77.47 77.59 762,107 -1.20(-1.53%)
Jul 07, 2015 78.44 78.87 77.38 78.80 953,620 +0.42(+0.54%)
Jul 06, 2015 77.95 78.72 77.89 78.38 2,986,571 -0.22(-0.28%)
Jul 02, 2015 78.81 78.60 78.60 78.60 271,504 -0.07(-0.09%)
Jul 01, 2015 78.76 78.87 78.31 78.67 785,868 +0.61(+0.78%)
Jun 30, 2015 78.58 78.58 77.80 78.06 1,006,271 +0.15(+0.20%)
Jun 29, 2015 78.75 79.11 77.85 77.90 509,385 -1.62(-2.04%)
Jun 26, 2015 79.70 79.83 79.28 79.53 439,043 -0.02(-0.02%)
Jun 25, 2015 80.05 80.13 79.53 79.54 569,159 -0.24(-0.30%)
Jun 24, 2015 80.31 80.41 79.78 79.78 1,338,950 -0.56(-0.70%)
Jun 23, 2015 80.31 80.49 80.17 80.35 888,278 +0.13(+0.16%)
Jun 22, 2015 80.17 80.48 80.14 80.22 289,935 +0.51(+0.64%)
Jun 19, 2015 80.03 80.10 79.68 79.71 442,525 -0.49(-0.61%)
Jun 18, 2015 79.53 80.40 79.53 80.19 702,621 +0.83(+1.04%)
Jun 17, 2015 79.40 79.65 78.94 79.36 849,031 +0.10(+0.13%)
Jun 16, 2015 78.77 79.31 78.66 79.26 326,198 +0.43(+0.54%)
Jun 15, 2015 78.66 78.94 78.34 78.83 1,486,753 -0.34(-0.43%)
Jun 12, 2015 79.51 79.52 79.03 79.17 883,968 -0.63(-0.79%)
Jun 11, 2015 79.76 80.02 79.68 79.81 834,919 +0.23(+0.29%)
Jun 10, 2015 78.94 79.75 78.93 79.58 817,528 +0.97(+1.24%)
Jun 09, 2015 78.53 78.82 78.26 78.60 427,275 +0.07(+0.09%)
Jun 08, 2015 78.98 79.02 78.52 78.53 553,748 -0.45(-0.57%)
Jun 05, 2015 79.23 79.41 78.83 78.99 736,780 -0.26(-0.32%)
Jun 04, 2015 79.63 79.89 79.08 79.24 750,993 -0.66(-0.82%)
Jun 03, 2015 79.89 80.24 79.67 79.90 647,451 +0.27(+0.34%)
Jun 02, 2015 79.52 79.94 79.18 79.63 822,976 -0.04(-0.05%)
Jun 01, 2015 79.77 80.00 79.37 79.67 460,126 +0.19(+0.24%)
May 29, 2015 80.06 80.06 79.42 79.48 892,838 -0.58(-0.73%)
May 28, 2015 80.01 80.12 79.77 80.06 504,229 -0.04(-0.05%)
May 27, 2015 79.59 80.23 79.44 80.11 430,750 +0.75(+0.95%)
May 26, 2015 80.02 80.02 79.15 79.35 387,436 -0.85(-1.06%)
May 22, 2015 80.31 80.20 80.20 80.20 927,678 -0.22(-0.28%)
May 21, 2015 80.17 80.55 80.06 80.42 328,992 +0.23(+0.29%)
May 20, 2015 80.36 80.53 80.04 80.19 480,115 -0.08(-0.10%)
May 19, 2015 80.30 80.44 80.12 80.27 509,051 +0.08(+0.10%)
May 18, 2015 79.91 80.35 79.91 80.19 555,967 +0.13(+0.16%)
May 15, 2015 80.12 80.15 79.86 80.06 383,470 +0.07(+0.09%)
May 14, 2015 79.55 80.03 79.49 80.00 381,711 +0.87(+1.10%)
May 13, 2015 79.29 79.52 79.01 79.12 744,862 +0.05(+0.06%)
May 12, 2015 79.00 79.34 78.57 79.07 1,064,206 -0.24(-0.30%)
May 11, 2015 79.74 79.84 79.31 79.31 377,378 -0.44(-0.56%)
May 08, 2015 79.35 79.82 79.35 79.76 1,139,942 +1.14(+1.45%)
May 07, 2015 78.18 78.82 78.14 78.62 697,475 +0.30(+0.38%)
May 06, 2015 78.97 79.12 77.80 78.32 639,098 -0.34(-0.43%)
May 05, 2015 79.42 79.58 78.63 78.66 544,798 -0.89(-1.12%)
May 04, 2015 79.53 79.82 79.46 79.55 340,063 +0.27(+0.35%)
May 01, 2015 78.73 79.32 78.73 79.28 549,414 +0.80(+1.02%)
Apr 30, 2015 79.10 79.19 78.17 78.47 827,370 -0.84(-1.06%)
Apr 29, 2015 79.17 79.60 78.96 79.31 1,126,898 -0.25(-0.31%)
Apr 28, 2015 79.33 79.62 78.78 79.56 563,734 +0.31(+0.39%)
Apr 27, 2015 79.74 79.85 79.18 79.25 389,938 -0.27(-0.34%)
Apr 24, 2015 79.50 79.65 79.30 79.53 373,051 +0.37(+0.46%)
Apr 23, 2015 78.77 79.47 78.76 79.16 1,330,164 +0.15(+0.19%)
Apr 22, 2015 78.67 79.10 78.33 79.00 493,601 +0.47(+0.60%)
Apr 21, 2015 78.87 79.06 78.41 78.53 614,706 -0.15(-0.18%)
Apr 20, 2015 78.29 78.82 78.29 78.68 314,775 +0.80(+1.02%)
Apr 17, 2015 78.39 78.44 77.55 77.88 608,823 -0.97(-1.23%)
Apr 16, 2015 78.72 79.09 78.67 78.85 606,748 +0.00(+0.00%)
Apr 15, 2015 78.65 79.08 78.64 78.85 349,359 +0.38(+0.49%)
Apr 14, 2015 78.22 78.56 77.95 78.47 536,713 +0.15(+0.20%)
Apr 13, 2015 78.58 78.90 78.30 78.31 794,443 -0.34(-0.43%)
Apr 10, 2015 78.26 78.69 78.17 78.65 590,414 +0.55(+0.70%)
Apr 09, 2015 77.49 78.22 77.43 78.11 997,115 +0.44(+0.56%)
Apr 08, 2015 77.54 77.99 77.37 77.67 1,099,466 +0.15(+0.19%)
Apr 07, 2015 77.58 78.05 77.53 77.53 676,557 -0.09(-0.11%)
Apr 06, 2015 76.76 77.88 76.64 77.61 906,711 +0.52(+0.68%)
Apr 02, 2015 76.87 77.09 77.09 77.09 618,179 +0.24(+0.31%)
Apr 01, 2015 77.09 77.20 76.43 76.85 1,161,263 -0.32(-0.41%)
Mar 31, 2015 77.59 77.77 77.15 77.17 550,805 -0.75(-0.97%)
Mar 30, 2015 77.43 78.04 77.43 77.92 438,167 +0.97(+1.27%)
Mar 27, 2015 76.94 77.12 76.74 76.94 551,086 +0.03(+0.03%)
Mar 26, 2015 76.76 77.34 76.47 76.92 3,971,523 -0.18(-0.23%)
Mar 25, 2015 78.46 78.48 77.10 77.10 1,377,180 -1.23(-1.58%)
Mar 24, 2015 78.59 78.97 78.31 78.33 717,006 -0.46(-0.58%)
Mar 23, 2015 78.86 79.16 78.77 78.79 719,284 -0.12(-0.15%)
Mar 20, 2015 78.64 79.19 78.64 78.91 1,156,071 +0.71(+0.91%)
Mar 19, 2015 78.47 78.59 78.15 78.20 1,265,146 -0.45(-0.57%)
Mar 18, 2015 77.62 78.95 77.22 78.65 1,566,558 +0.87(+1.12%)
Mar 17, 2015 77.75 77.97 77.45 77.78 503,360 -0.27(-0.35%)
Mar 16, 2015 77.36 78.08 77.36 78.05 816,690 +0.98(+1.27%)
Mar 13, 2015 77.29 77.51 76.62 77.07 732,559 -0.48(-0.61%)
Mar 12, 2015 76.89 77.57 76.81 77.55 1,365,101 +0.88(+1.15%)
Mar 11, 2015 77.12 77.12 76.61 76.66 448,716 -0.27(-0.35%)
Mar 10, 2015 77.65 77.72 76.93 76.94 693,898 -1.33(-1.70%)
Mar 09, 2015 78.05 78.48 77.97 78.26 541,030 +0.32(+0.41%)
Mar 06, 2015 78.61 78.87 77.77 77.94 1,079,057 -1.02(-1.29%)
Mar 05, 2015 79.07 79.14 78.77 78.96 1,065,454 -0.02(-0.02%)
Mar 04, 2015 79.01 79.28 78.63 78.98 432,167 -0.30(-0.38%)
Mar 03, 2015 79.26 79.45 79.05 79.28 323,766 -0.33(-0.42%)
Mar 02, 2015 79.00 79.61 78.98 79.61 427,755 +0.56(+0.71%)
Feb 27, 2015 79.33 79.41 79.05 79.05 860,482 -0.32(-0.41%)
Feb 26, 2015 79.19 79.43 79.07 79.37 240,190 -0.01(-0.01%)
Feb 25, 2015 79.39 79.61 79.25 79.38 531,390 -0.10(-0.13%)
Feb 24, 2015 79.23 79.57 79.07 79.48 1,610,665 +0.35(+0.44%)
Feb 23, 2015 78.94 79.15 78.84 79.13 1,139,952 -0.01(-0.01%)
Feb 20, 2015 78.41 79.18 78.22 79.14 594,949 +0.45(+0.57%)
Feb 19, 2015 78.48 78.87 78.45 78.69 1,432,360 -0.15(-0.19%)
Feb 18, 2015 78.80 78.87 78.60 78.84 592,803 -0.10(-0.13%)
Feb 17, 2015 78.72 78.99 78.55 78.94 1,995,476 +0.14(+0.17%)
Feb 13, 2015 78.43 78.81 78.81 78.81 485,712 +0.31(+0.40%)
Feb 12, 2015 78.14 78.52 78.08 78.49 447,014 +0.75(+0.96%)
Feb 11, 2015 77.53 77.93 77.32 77.74 789,921 +0.15(+0.20%)
Feb 10, 2015 77.25 77.70 76.94 77.59 650,121 +0.79(+1.03%)
Feb 09, 2015 76.66 77.21 76.66 76.80 790,605 -0.32(-0.42%)
Feb 06, 2015 77.40 77.73 76.90 77.12 626,232 -0.13(-0.17%)
Feb 05, 2015 76.77 77.30 76.77 77.25 732,854 +0.74(+0.97%)
Feb 04, 2015 76.32 77.00 76.29 76.51 1,027,622 -0.26(-0.34%)
Feb 03, 2015 76.03 76.77 75.92 76.77 1,015,269 +1.08(+1.43%)
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.