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 )

246.26 +2.52 (+1.03%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Nov 30, 2021 207.00 208.06 204.46 204.82 593,629 -3.24(-1.56%)
Nov 29, 2021 207.63 208.75 206.97 208.06 157,458 +2.69(+1.31%)
Nov 26, 2021 207.15 207.81 204.97 205.37 193,964 -4.54(-2.17%)
Nov 24, 2021 208.66 210.05 208.01 209.92 241,901 +0.44(+0.21%)
Nov 23, 2021 209.14 209.79 207.88 209.47 652,237 +0.15(+0.07%)
Nov 22, 2021 211.01 212.41 209.22 209.33 242,609 -0.75(-0.36%)
Nov 19, 2021 210.24 210.81 209.73 210.08 118,619 +0.05(+0.02%)
Nov 18, 2021 209.44 210.34 208.49 210.03 128,152 +1.18(+0.56%)
Nov 17, 2021 209.05 209.47 208.62 208.85 192,276 -0.42(-0.20%)
Nov 16, 2021 208.22 209.61 208.19 209.27 119,109 +0.89(+0.43%)
Nov 15, 2021 208.90 209.20 207.74 208.38 143,056 -0.06(-0.03%)
Nov 12, 2021 207.47 208.65 206.88 208.44 136,912 +1.61(+0.78%)
Nov 11, 2021 207.83 207.83 206.78 206.83 169,282 -0.11(-0.05%)
Nov 10, 2021 207.55 206.94 253,634 -1.64(-0.79%)
Nov 09, 2021 210.11 210.11 207.90 208.58 189,282 -1.12(-0.54%)
Nov 08, 2021 210.10 210.42 209.44 209.70 240,952 -0.08(-0.04%)
Nov 05, 2021 209.99 210.72 209.15 209.78 158,010 +0.63(+0.30%)
Nov 04, 2021 208.19 209.15 207.91 209.15 73,727 +1.46(+0.70%)
Nov 03, 2021 206.08 207.75 205.71 207.69 173,590 +1.67(+0.81%)
Nov 02, 2021 205.12 206.35 205.11 206.02 132,922 +0.85(+0.41%)
Nov 01, 2021 205.61 205.19 204.27 205.17 134,949 -0.02(-0.01%)
Oct 29, 2021 202.96 205.19 202.81 205.19 166,996 +0.96(+0.47%)
Oct 28, 2021 203.27 204.38 203.25 204.23 172,023 +1.68(+0.83%)
Oct 27, 2021 202.99 203.84 202.50 202.55 392,150 -0.07(-0.03%)
Oct 26, 2021 202.95 202.62 222,452 +0.48(+0.24%)
Oct 25, 2021 201.45 202.25 200.50 202.13 149,659 +1.26(+0.63%)
Oct 22, 2021 201.05 201.41 199.92 200.87 106,505 -0.68(-0.34%)
Oct 21, 2021 200.88 201.63 200.67 201.55 67,718 +0.24(+0.12%)
Oct 20, 2021 201.00 201.36 200.48 201.31 96,877 +0.59(+0.29%)
Oct 19, 2021 199.84 200.72 199.66 200.72 107,135 +1.48(+0.74%)
Oct 18, 2021 197.62 199.27 197.25 199.24 130,543 +0.83(+0.42%)
Oct 15, 2021 197.54 198.43 197.21 198.41 181,484 +1.93(+0.98%)
Oct 14, 2021 195.16 196.63 195.00 196.47 117,390 +3.09(+1.60%)
Oct 13, 2021 193.32 193.71 192.00 193.38 511,515 +0.56(+0.29%)
Oct 12, 2021 194.13 194.13 192.44 192.82 794,463 -0.75(-0.39%)
Oct 11, 2021 194.76 196.03 193.56 193.57 169,664 -1.58(-0.81%)
Oct 08, 2021 195.71 195.78 194.76 195.15 120,778 -0.15(-0.07%)
Oct 07, 2021 195.22 196.50 195.06 195.29 121,648 +1.41(+0.73%)
Oct 06, 2021 191.01 193.88 190.35 193.88 188,342 +1.22(+0.63%)
Oct 05, 2021 191.21 193.75 191.20 192.66 214,762 +2.24(+1.18%)
Oct 04, 2021 192.77 193.09 189.42 190.42 330,955 -2.99(-1.55%)
Oct 01, 2021 191.63 193.94 190.17 193.41 268,362 +2.48(+1.30%)
Sep 30, 2021 193.65 194.02 190.86 190.93 200,920 -2.01(-1.04%)
Sep 29, 2021 193.28 194.12 192.69 192.94 155,743 +0.36(+0.19%)
Sep 28, 2021 195.19 195.37 192.24 192.59 239,795 -4.08(-2.08%)
Sep 27, 2021 196.66 197.15 196.35 196.67 115,672 -0.78(-0.40%)
Sep 24, 2021 196.22 197.71 196.03 197.45 121,983 +0.53(+0.27%)
Sep 23, 2021 195.68 197.64 195.68 196.92 130,286 +2.19(+1.12%)
Sep 22, 2021 194.00 195.62 193.51 194.73 172,271 +1.57(+0.81%)
Sep 21, 2021 194.19 194.95 192.94 193.16 118,686 +0.02(+0.01%)
Sep 20, 2021 193.65 194.49 190.83 193.14 340,325 -3.44(-1.75%)
Sep 17, 2021 198.24 198.24 196.45 196.58 238,510 -1.93(-0.97%)
Sep 16, 2021 198.63 198.92 197.02 198.51 81,542 -0.32(-0.16%)
Sep 15, 2021 197.50 199.09 197.03 198.83 116,632 +1.67(+0.85%)
Sep 14, 2021 198.95 199.14 196.82 197.16 159,728 -1.16(-0.58%)
Sep 13, 2021 199.06 199.30 197.25 198.31 197,991 +0.59(+0.30%)
Sep 10, 2021 200.35 200.57 197.65 197.73 662,188 -1.82(-0.91%)
Sep 09, 2021 200.49 201.10 199.27 199.55 172,648 -1.02(-0.51%)
Sep 08, 2021 200.72 200.78 199.62 200.57 143,728 -0.31(-0.15%)
Sep 07, 2021 200.96 201.27 200.51 200.88 128,556 -0.42(-0.21%)
Sep 03, 2021 200.61 201.30 200.22 201.30 88,977 +0.41(+0.21%)
Sep 02, 2021 201.24 201.24 200.39 200.89 124,935 +0.29(+0.14%)
Sep 01, 2021 201.00 201.44 200.50 200.60 169,454 +0.00(+0.00%)
Aug 31, 2021 201.00 201.06 200.36 200.60 100,426 -0.31(-0.15%)
Aug 30, 2021 199.82 201.25 199.82 200.91 189,654 +1.39(+0.70%)
Aug 27, 2021 198.20 199.67 198.07 199.52 120,202 +1.61(+0.81%)
Aug 26, 2021 198.95 199.13 197.85 197.91 484,832 -1.07(-0.54%)
Aug 25, 2021 199.07 199.19 198.73 198.98 106,908 +0.08(+0.04%)
Aug 24, 2021 199.03 199.17 198.60 198.90 151,117 +0.24(+0.12%)
Aug 23, 2021 197.50 199.10 197.50 198.66 203,821 +1.77(+0.90%)
Aug 20, 2021 195.46 197.00 195.20 196.89 174,690 +1.84(+0.94%)
Aug 19, 2021 193.30 195.76 193.30 195.05 214,033 +0.41(+0.21%)
Aug 18, 2021 196.45 197.16 194.56 194.63 149,048 -2.12(-1.08%)
Aug 17, 2021 197.00 197.36 195.55 196.75 218,281 -1.51(-0.76%)
Aug 16, 2021 197.03 198.31 196.10 198.27 139,470 +0.52(+0.26%)
Aug 13, 2021 197.37 197.75 197.28 197.75 120,739 +0.55(+0.28%)
Aug 12, 2021 196.18 197.22 195.88 197.20 150,511 +0.94(+0.48%)
Aug 11, 2021 196.42 196.53 195.88 196.26 126,259 +0.49(+0.25%)
Aug 10, 2021 195.87 196.22 195.34 195.77 417,096 +0.08(+0.04%)
Aug 09, 2021 195.92 196.07 195.47 195.69 145,101 -0.14(-0.07%)
Aug 06, 2021 195.62 195.96 195.49 195.84 96,705 +0.16(+0.08%)
Aug 05, 2021 194.84 195.67 194.64 195.67 124,969 +1.42(+0.73%)
Aug 04, 2021 194.58 194.70 194.10 194.26 115,874 -0.83(-0.42%)
Aug 03, 2021 194.00 195.09 193.04 195.09 213,694 +1.36(+0.70%)
Aug 02, 2021 194.76 194.85 193.44 193.73 252,255 -0.14(-0.07%)
Jul 30, 2021 193.83 194.53 193.60 193.87 241,089 -1.56(-0.80%)
Jul 29, 2021 195.23 195.90 195.23 195.43 163,930 +0.44(+0.23%)
Jul 28, 2021 195.48 195.76 194.35 194.99 140,568 -0.12(-0.06%)
Jul 27, 2021 196.04 196.04 193.77 195.11 293,303 -1.31(-0.67%)
Jul 26, 2021 195.55 196.43 195.40 196.43 203,379 +0.41(+0.21%)
Jul 23, 2021 194.73 196.01 194.39 196.01 172,043 +2.23(+1.15%)
Jul 22, 2021 193.18 193.85 192.98 193.78 124,247 +0.74(+0.38%)
Jul 21, 2021 192.04 193.04 191.88 193.04 300,990 +1.45(+0.75%)
Jul 20, 2021 189.67 192.22 189.19 191.59 437,979 +2.49(+1.32%)
Jul 19, 2021 189.70 189.96 187.90 189.11 415,788 -2.84(-1.48%)
Jul 16, 2021 194.04 194.10 191.77 191.95 217,401 -1.49(-0.77%)
Jul 15, 2021 193.84 193.87 192.68 193.44 147,581 -0.94(-0.49%)
Jul 14, 2021 194.56 194.78 193.63 194.38 445,900 +0.65(+0.33%)
Jul 13, 2021 193.55 194.70 193.51 193.74 225,934 -0.13(-0.07%)
Jul 12, 2021 193.28 193.96 193.20 193.87 168,965 +0.70(+0.36%)
Jul 09, 2021 191.88 193.27 191.82 193.17 252,754 +1.72(+0.90%)
Jul 08, 2021 190.12 191.69 189.80 191.45 255,413 -1.33(-0.69%)
Jul 07, 2021 192.45 192.91 191.60 192.78 166,881 +0.89(+0.46%)
Jul 06, 2021 191.96 192.13 190.51 191.89 303,744 +0.00(+0.00%)
Jul 02, 2021 190.61 192.00 190.58 191.89 97,632 +1.83(+0.96%)
Jul 01, 2021 189.22 190.06 189.22 190.06 83,633 +0.94(+0.49%)
Jun 30, 2021 188.62 189.33 188.56 189.13 71,384 +0.20(+0.11%)
Jun 29, 2021 188.97 189.12 188.68 188.93 123,828 +0.12(+0.06%)
Jun 28, 2021 188.30 188.84 188.04 188.81 147,819 +0.90(+0.48%)
Jun 25, 2021 188.05 188.18 187.72 187.91 97,534 +0.34(+0.18%)
Jun 24, 2021 187.59 188.01 187.45 187.57 135,206 +1.08(+0.58%)
Jun 23, 2021 186.89 187.17 186.50 186.50 152,424 -0.26(-0.14%)
Jun 22, 2021 185.63 187.16 185.43 186.76 146,625 +1.13(+0.61%)
Jun 21, 2021 184.04 185.68 183.60 185.63 271,936 +2.27(+1.24%)
Jun 18, 2021 184.38 184.38 183.29 183.35 163,304 -2.24(-1.20%)
Jun 17, 2021 184.81 186.02 184.48 185.59 165,377 +0.47(+0.25%)
Jun 16, 2021 186.07 186.07 183.87 185.12 200,425 -0.72(-0.39%)
Jun 15, 2021 186.50 186.50 185.66 185.84 137,586 -0.67(-0.36%)
Jun 14, 2021 185.76 186.51 185.35 186.51 344,071 +0.85(+0.46%)
Jun 11, 2021 185.68 185.68 185.05 185.67 114,845 +0.28(+0.15%)
Jun 10, 2021 184.89 185.82 184.61 185.39 114,726 +1.15(+0.62%)
Jun 09, 2021 184.88 185.01 184.24 184.24 92,031 -0.19(-0.10%)
Jun 08, 2021 185.02 185.02 183.76 184.43 133,202 -0.09(-0.05%)
Jun 07, 2021 184.26 184.59 183.75 184.52 95,388 +0.26(+0.14%)
Jun 04, 2021 183.28 184.43 183.26 184.26 181,690 +1.89(+1.04%)
Jun 03, 2021 182.12 182.97 181.57 182.37 156,682 -0.83(-0.45%)
Jun 02, 2021 183.10 183.57 182.72 183.19 125,728 +0.43(+0.24%)
Jun 01, 2021 184.28 184.31 182.70 182.76 169,770 -0.55(-0.30%)
May 28, 2021 183.76 183.94 183.17 183.31 139,264 +0.29(+0.16%)
May 27, 2021 183.60 183.88 183.00 183.02 94,005 -0.23(-0.13%)
May 26, 2021 183.24 183.51 182.79 183.25 94,797 +0.38(+0.21%)
May 25, 2021 183.85 183.94 182.67 182.87 172,255 -0.55(-0.30%)
May 24, 2021 182.28 183.77 182.13 183.41 116,478 +2.27(+1.25%)
May 21, 2021 182.19 182.43 180.96 181.14 190,859 -0.19(-0.11%)
May 20, 2021 179.77 181.90 179.77 181.34 222,096 +2.09(+1.16%)
May 19, 2021 177.39 179.33 176.92 179.25 255,335 -0.43(-0.24%)
May 18, 2021 181.35 181.48 179.55 179.68 138,914 -1.54(-0.85%)
May 17, 2021 181.19 181.55 180.22 181.22 182,793 -0.55(-0.30%)
May 14, 2021 180.37 182.08 180.25 181.77 335,969 +2.87(+1.60%)
May 13, 2021 177.88 179.91 177.88 178.90 290,366 +1.96(+1.11%)
May 12, 2021 179.17 179.85 176.70 176.94 390,144 -3.75(-2.08%)
May 11, 2021 179.77 180.95 178.85 180.69 360,511 -1.46(-0.80%)
May 10, 2021 184.32 184.32 182.11 182.15 155,891 -2.20(-1.19%)
May 07, 2021 183.89 184.87 183.47 184.35 132,979 +1.11(+0.60%)
May 06, 2021 181.63 183.37 180.79 183.25 240,803 +1.60(+0.88%)
May 05, 2021 182.37 182.52 181.30 181.65 126,174 +0.31(+0.17%)
May 04, 2021 182.02 182.10 179.76 181.35 352,434 -1.57(-0.86%)
May 03, 2021 183.60 184.04 182.74 182.91 178,972 +0.33(+0.18%)
Apr 30, 2021 182.76 183.15 182.32 182.59 149,240 -1.10(-0.60%)
Apr 29, 2021 184.12 184.30 182.22 183.68 232,642 +1.27(+0.70%)
Apr 28, 2021 182.74 183.33 182.37 182.41 193,379 -0.04(-0.02%)
Apr 27, 2021 182.83 182.83 182.24 182.45 184,569 -0.15(-0.08%)
Apr 26, 2021 182.58 182.91 182.37 182.60 104,663 +0.34(+0.18%)
Apr 23, 2021 180.70 182.95 180.62 182.26 80,808 +1.88(+1.04%)
Apr 22, 2021 182.21 182.47 179.91 180.38 211,306 -1.89(-1.04%)
Apr 21, 2021 180.57 182.35 180.37 182.28 227,553 +1.16(+0.64%)
Apr 20, 2021 181.79 182.08 180.28 181.12 169,515 -1.38(-0.75%)
Apr 19, 2021 182.74 183.10 181.87 182.49 192,468 -0.86(-0.47%)
Apr 16, 2021 183.43 183.51 182.55 183.35 147,576 +0.61(+0.34%)
Apr 15, 2021 181.79 182.79 181.78 182.74 268,813 +2.20(+1.22%)
Apr 14, 2021 181.59 181.69 180.34 180.54 210,292 -1.11(-0.61%)
Apr 13, 2021 180.83 181.89 180.68 181.64 80,750 +0.86(+0.47%)
Apr 12, 2021 180.41 180.86 180.06 180.79 171,292 -0.01(-0.00%)
Apr 09, 2021 179.15 180.80 179.14 180.80 249,600 +1.46(+0.81%)
Apr 08, 2021 179.03 179.34 178.69 179.34 193,782 +1.03(+0.58%)
Apr 07, 2021 177.49 178.42 177.49 178.31 150,977 +0.76(+0.43%)
Apr 06, 2021 177.59 178.10 177.33 177.55 231,775 -0.16(-0.09%)
Apr 05, 2021 176.12 178.07 176.10 177.71 271,123 +2.85(+1.63%)
Apr 01, 2021 174.08 174.91 174.08 174.87 296,920 +1.95(+1.13%)
Mar 31, 2021 172.60 173.84 172.53 172.91 412,949 +0.87(+0.50%)
Mar 30, 2021 172.34 172.40 171.44 172.05 321,667 -0.76(-0.44%)
Mar 29, 2021 172.01 173.16 171.43 172.81 315,305 +0.35(+0.20%)
Mar 26, 2021 170.58 172.68 170.15 172.46 307,009 +2.43(+1.43%)
Mar 25, 2021 168.83 170.46 168.16 170.03 444,915 +0.56(+0.33%)
Mar 24, 2021 171.37 171.77 169.47 169.47 219,009 -1.33(-0.78%)
Mar 23, 2021 171.46 172.42 170.47 170.81 350,232 -0.78(-0.46%)
Mar 22, 2021 169.95 172.27 169.95 171.59 248,502 +1.78(+1.05%)
Mar 19, 2021 170.01 170.57 168.87 169.81 288,279 -0.32(-0.19%)
Mar 18, 2021 171.63 172.34 169.90 170.12 323,019 -2.85(-1.65%)
Mar 17, 2021 171.61 173.37 171.20 172.97 359,356 +0.62(+0.36%)
Mar 16, 2021 172.62 173.30 172.05 172.35 183,516 +0.14(+0.08%)
Mar 15, 2021 171.63 172.24 170.48 172.20 228,930 +0.76(+0.44%)
Mar 12, 2021 170.77 171.47 170.15 171.45 170,901 -0.19(-0.11%)
Mar 11, 2021 171.13 172.49 170.91 171.64 201,744 +1.94(+1.15%)
Mar 10, 2021 170.07 170.56 169.29 169.69 330,142 +0.91(+0.54%)
Mar 09, 2021 167.92 170.02 167.85 168.78 747,939 +2.90(+1.75%)
Mar 08, 2021 167.66 168.64 165.72 165.88 235,278 -1.35(-0.81%)
Mar 05, 2021 166.08 167.62 162.72 167.23 509,888 +2.78(+1.69%)
Mar 04, 2021 166.17 167.64 162.45 164.45 761,900 -1.70(-1.02%)
Mar 03, 2021 168.26 168.77 166.15 166.15 562,847 -2.37(-1.40%)
Mar 02, 2021 170.18 170.25 168.46 168.51 639,240 -1.46(-0.86%)
Mar 01, 2021 168.50 170.49 168.32 169.97 353,325 +4.11(+2.48%)
Feb 26, 2021 167.78 168.33 165.11 165.86 704,265 -0.97(-0.58%)
Feb 25, 2021 170.23 171.01 166.16 166.83 987,943 -4.07(-2.38%)
Feb 24, 2021 168.77 171.19 168.06 170.90 272,318 +1.47(+0.87%)
Feb 23, 2021 167.81 169.94 165.81 169.43 497,793 +0.14(+0.09%)
Feb 22, 2021 169.33 170.41 169.13 169.29 389,970 -1.61(-0.94%)
Feb 19, 2021 172.56 172.56 170.78 170.90 212,427 -1.10(-0.64%)
Feb 18, 2021 171.47 172.28 170.64 172.00 262,436 -0.79(-0.45%)
Feb 17, 2021 171.56 172.91 171.47 172.79 225,587 +0.17(+0.10%)
Feb 16, 2021 173.18 173.51 172.30 172.62 198,889 -0.04(-0.02%)
Feb 12, 2021 171.63 172.88 171.63 172.65 136,679 +0.50(+0.29%)
Feb 11, 2021 172.52 172.65 171.09 172.16 205,025 +0.27(+0.16%)
Feb 10, 2021 172.90 173.00 170.69 171.89 300,581 -0.28(-0.16%)
Feb 09, 2021 171.94 172.57 171.90 172.17 146,984 -0.33(-0.19%)
Feb 08, 2021 172.13 172.49 171.56 172.49 174,520 +1.04(+0.61%)
Feb 05, 2021 171.49 171.81 170.75 171.45 99,118 +0.66(+0.39%)
Feb 04, 2021 169.51 170.84 169.37 170.78 266,981 +1.78(+1.05%)
Feb 03, 2021 169.41 169.92 168.47 169.00 207,878 +0.45(+0.27%)
Feb 02, 2021 167.79 169.33 167.79 168.55 211,364 +2.43(+1.47%)
Feb 01, 2021 165.14 166.83 164.06 166.12 266,965 +2.44(+1.49%)
Jan 29, 2021 166.21 166.55 162.88 163.68 525,642 -3.38(-2.03%)
Jan 28, 2021 166.66 169.25 166.51 167.07 397,140 +1.06(+0.64%)
Jan 27, 2021 168.79 168.91 164.87 166.00 587,690 -3.86(-2.27%)
Jan 26, 2021 170.32 170.60 169.79 169.87 512,472 -0.07(-0.04%)
Jan 25, 2021 169.62 169.96 166.92 169.93 500,104 +1.03(+0.61%)
Jan 22, 2021 168.41 169.39 168.29 168.90 265,742 -0.32(-0.19%)
Jan 21, 2021 168.96 169.54 168.58 169.21 252,688 +0.58(+0.34%)
Jan 20, 2021 167.05 169.03 166.92 168.64 517,289 +2.95(+1.78%)
Jan 19, 2021 165.41 166.01 164.76 165.69 302,320 +1.41(+0.86%)
Jan 15, 2021 165.10 165.51 163.78 164.28 291,722 -1.27(-0.76%)
Jan 14, 2021 166.70 167.01 165.47 165.54 315,434 -0.91(-0.55%)
Jan 13, 2021 165.63 166.88 165.52 166.45 356,248 +0.87(+0.53%)
Jan 12, 2021 165.84 166.03 164.53 165.58 295,917 -0.25(-0.15%)
Jan 11, 2021 165.73 166.78 165.55 165.83 165,356 -1.47(-0.88%)
Jan 08, 2021 166.84 167.32 165.43 167.30 326,779 +1.36(+0.82%)
Jan 07, 2021 164.62 166.36 164.50 165.94 193,804 +2.57(+1.57%)
Jan 06, 2021 162.31 165.11 161.91 163.37 248,129 -0.02(-0.01%)
Jan 05, 2021 161.99 163.89 161.99 163.39 320,096 +0.98(+0.60%)
Jan 04, 2021 165.17 165.17 160.50 162.41 309,161 -2.10(-1.28%)
Dec 31, 2020 164.51 164.51 164.51 123,540 +0.78(+0.47%)
Dec 30, 2020 164.50 164.55 163.66 163.73 123,540 -0.27(-0.16%)
Dec 29, 2020 164.83 164.94 163.78 164.00 182,660 -0.09(-0.05%)
Dec 28, 2020 163.28 164.25 163.16 164.09 162,482 +1.82(+1.12%)
Dec 24, 2020 162.02 162.26 161.62 162.26 67,296 +0.76(+0.47%)
Dec 23, 2020 161.94 162.54 161.51 161.51 137,301 -0.06(-0.04%)
Dec 22, 2020 162.10 162.10 161.05 161.56 117,597 -0.35(-0.22%)
Dec 21, 2020 160.38 162.18 159.35 161.92 216,798 +0.17(+0.11%)
Dec 18, 2020 163.19 163.19 161.12 161.75 182,795 -1.17(-0.72%)
Dec 17, 2020 163.07 163.22 162.46 162.92 176,173 +0.71(+0.44%)
Dec 16, 2020 161.93 162.66 161.38 162.21 189,466 +0.46(+0.28%)
Dec 15, 2020 161.07 161.76 160.31 161.75 96,742 +2.02(+1.27%)
Dec 14, 2020 161.49 161.97 159.69 159.72 146,959 -0.85(-0.53%)
Dec 11, 2020 159.85 160.61 159.21 160.57 134,723 +0.01(+0.01%)
Dec 10, 2020 159.98 161.09 159.67 160.56 119,745 +0.00(+0.00%)
Dec 09, 2020 162.52 162.64 160.20 160.56 193,988 -1.53(-0.94%)
Dec 08, 2020 161.21 162.38 161.00 162.09 107,983 +0.45(+0.28%)
Dec 07, 2020 161.42 161.86 161.05 161.64 156,172 -0.24(-0.15%)
Dec 04, 2020 161.18 161.88 161.07 161.88 154,523 +1.11(+0.69%)
Dec 03, 2020 161.08 161.50 160.36 160.77 1,387,106 -0.24(-0.15%)
Dec 02, 2020 160.05 161.13 159.60 161.01 202,755 +0.56(+0.35%)
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.