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 )

248.37 +0.19 (+0.08%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 14, 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, 2016 86.61 86.63 86.01 86.01 306,235 -0.26(-0.30%)
Nov 29, 2016 86.10 86.47 86.03 86.27 466,769 +0.13(+0.15%)
Nov 28, 2016 86.27 86.49 86.07 86.13 177,168 -0.31(-0.36%)
Nov 25, 2016 86.24 86.46 86.24 86.44 104,631 +0.34(+0.40%)
Nov 23, 2016 86.10 86.10 86.10 0 -0.06(-0.07%)
Nov 22, 2016 86.18 86.27 85.87 86.16 482,019 +0.09(+0.10%)
Nov 21, 2016 85.43 86.08 85.43 86.07 614,921 +0.64(+0.75%)
Nov 18, 2016 85.72 85.76 85.37 85.43 223,344 -0.21(-0.25%)
Nov 17, 2016 85.34 85.64 85.22 85.64 210,268 +0.39(+0.46%)
Nov 16, 2016 85.08 85.32 85.00 85.25 248,926 -0.05(-0.06%)
Nov 15, 2016 84.79 85.32 84.76 85.30 704,906 +0.64(+0.76%)
Nov 14, 2016 85.08 85.16 84.34 84.66 689,351 -0.26(-0.31%)
Nov 11, 2016 84.78 84.99 84.49 84.93 2,161,089 -0.18(-0.21%)
Nov 10, 2016 85.59 85.67 84.37 85.10 1,190,666 +0.12(+0.15%)
Nov 09, 2016 83.72 85.27 83.57 84.98 2,524,188 +1.03(+1.23%)
Nov 08, 2016 83.44 84.26 83.35 83.95 347,254 +0.35(+0.42%)
Nov 07, 2016 82.92 83.64 82.92 83.59 583,345 +1.77(+2.17%)
Nov 04, 2016 82.01 82.31 81.80 81.82 582,853 -0.24(-0.29%)
Nov 03, 2016 82.50 82.59 81.91 82.06 344,397 -0.41(-0.50%)
Nov 02, 2016 82.83 82.97 82.28 82.47 721,915 -0.56(-0.68%)
Nov 01, 2016 83.65 83.70 82.48 83.04 542,894 -0.49(-0.59%)
Oct 31, 2016 83.75 83.87 83.49 83.53 360,760 -0.12(-0.15%)
Oct 28, 2016 83.95 84.22 83.36 83.65 979,948 -0.43(-0.51%)
Oct 27, 2016 84.51 84.51 84.05 84.09 468,402 -0.09(-0.10%)
Oct 26, 2016 83.95 84.42 83.82 84.17 372,801 -0.13(-0.16%)
Oct 25, 2016 84.47 84.60 84.24 84.31 316,073 -0.15(-0.18%)
Oct 24, 2016 84.42 84.53 84.30 84.46 351,350 +0.43(+0.51%)
Oct 21, 2016 83.69 84.09 83.62 84.02 329,499 +0.05(+0.06%)
Oct 20, 2016 83.98 84.21 83.68 83.97 423,577 -0.08(-0.09%)
Oct 19, 2016 84.02 84.25 83.95 84.05 330,401 +0.11(+0.13%)
Oct 18, 2016 84.10 84.17 83.80 83.95 405,907 +0.43(+0.52%)
Oct 17, 2016 83.72 83.82 83.42 83.51 311,282 -0.26(-0.31%)
Oct 14, 2016 84.16 84.33 83.73 83.77 591,257 +0.04(+0.04%)
Oct 13, 2016 83.49 83.93 83.10 83.73 629,795 -0.26(-0.30%)
Oct 12, 2016 84.01 84.26 83.80 83.99 452,727 +0.03(+0.03%)
Oct 11, 2016 84.72 84.74 83.62 83.96 711,522 -0.85(-1.00%)
Oct 10, 2016 84.79 85.06 84.78 84.81 310,310 +0.38(+0.45%)
Oct 07, 2016 84.76 84.79 84.10 84.43 523,396 -0.20(-0.24%)
Oct 06, 2016 84.53 84.71 84.24 84.63 359,725 +0.05(+0.06%)
Oct 05, 2016 84.48 84.75 84.44 84.58 310,760 +0.38(+0.45%)
Oct 04, 2016 84.60 84.71 83.94 84.20 746,416 -0.26(-0.31%)
Oct 03, 2016 84.53 84.57 84.24 84.47 413,203 -0.23(-0.27%)
Sep 30, 2016 84.40 84.98 84.38 84.70 610,577 +0.65(+0.78%)
Sep 29, 2016 84.74 84.87 83.78 84.04 1,209,911 -0.78(-0.92%)
Sep 28, 2016 84.55 84.86 84.15 84.82 408,973 +0.39(+0.46%)
Sep 27, 2016 83.78 84.48 83.64 84.43 498,982 +0.56(+0.66%)
Sep 26, 2016 84.25 84.28 83.78 83.87 718,380 -0.76(-0.90%)
Sep 23, 2016 84.94 84.94 84.57 84.63 444,304 -0.43(-0.51%)
Sep 22, 2016 84.97 85.21 84.90 85.06 1,643,921 +0.50(+0.59%)
Sep 21, 2016 84.11 84.63 83.73 84.56 890,137 +0.75(+0.89%)
Sep 20, 2016 84.08 84.16 83.79 83.82 555,285 +0.12(+0.15%)
Sep 19, 2016 84.10 84.31 83.59 83.69 540,971 -0.10(-0.12%)
Sep 16, 2016 83.93 83.93 83.52 83.79 2,083,261 -0.37(-0.44%)
Sep 15, 2016 83.31 84.32 83.18 84.16 2,673,543 +0.82(+0.98%)
Sep 14, 2016 83.37 83.94 83.10 83.34 1,368,791 +0.01(+0.01%)
Sep 13, 2016 83.91 83.95 83.07 83.33 1,442,943 -1.10(-1.30%)
Sep 12, 2016 82.92 84.59 82.84 84.43 1,352,612 +1.14(+1.37%)
Sep 09, 2016 84.49 84.58 83.24 83.29 1,172,423 -1.87(-2.20%)
Sep 08, 2016 85.14 85.26 84.96 85.16 289,469 -0.15(-0.18%)
Sep 07, 2016 85.32 85.40 85.03 85.31 1,894,572 -0.04(-0.05%)
Sep 06, 2016 85.21 85.35 84.90 85.35 368,339 +0.28(+0.33%)
Sep 02, 2016 85.12 85.07 85.07 85.07 315,417 +0.32(+0.37%)
Sep 01, 2016 84.71 84.85 84.25 84.76 619,518 +0.02(+0.02%)
Aug 31, 2016 84.82 84.82 84.39 84.74 551,927 -0.16(-0.19%)
Aug 30, 2016 85.02 85.08 84.69 84.90 416,866 -0.15(-0.18%)
Aug 29, 2016 84.73 85.13 84.73 85.04 251,828 +0.42(+0.50%)
Aug 26, 2016 84.79 85.29 84.29 84.62 1,080,478 -0.10(-0.11%)
Aug 25, 2016 84.69 84.90 84.59 84.72 390,404 -0.12(-0.14%)
Aug 24, 2016 85.14 85.19 84.65 84.84 576,127 -0.34(-0.40%)
Aug 23, 2016 85.31 85.48 85.18 85.19 274,309 +0.12(+0.14%)
Aug 22, 2016 85.04 85.20 84.83 85.06 545,033 -0.04(-0.04%)
Aug 19, 2016 85.14 85.17 84.83 85.10 283,461 -0.21(-0.25%)
Aug 18, 2016 85.19 85.34 85.06 85.31 245,893 +0.06(+0.07%)
Aug 17, 2016 85.02 85.29 84.74 85.25 484,428 +0.19(+0.23%)
Aug 16, 2016 85.25 85.29 85.05 85.05 287,029 -0.37(-0.43%)
Aug 15, 2016 85.33 85.55 85.33 85.42 272,404 +0.23(+0.27%)
Aug 12, 2016 85.19 85.26 85.03 85.19 333,087 -0.12(-0.14%)
Aug 11, 2016 85.13 85.41 85.07 85.32 345,538 +0.39(+0.45%)
Aug 10, 2016 85.19 85.30 84.81 84.93 950,503 -0.25(-0.29%)
Aug 09, 2016 85.12 85.41 85.05 85.18 399,682 +0.07(+0.08%)
Aug 08, 2016 85.19 85.23 84.94 85.11 208,292 -0.03(-0.03%)
Aug 05, 2016 84.76 85.16 84.72 85.13 762,879 +0.65(+0.77%)
Aug 04, 2016 84.47 84.60 84.26 84.48 209,975 +0.05(+0.06%)
Aug 03, 2016 84.19 84.43 84.17 84.43 279,099 +0.18(+0.21%)
Aug 02, 2016 84.57 84.66 83.88 84.25 563,915 -0.42(-0.50%)
Aug 01, 2016 84.68 84.92 84.45 84.68 445,225 +0.01(+0.01%)
Jul 29, 2016 84.39 84.84 84.35 84.67 730,820 +0.21(+0.25%)
Jul 28, 2016 84.41 84.58 84.10 84.46 275,244 +0.03(+0.03%)
Jul 27, 2016 84.54 84.60 84.09 84.43 587,024 +0.20(+0.24%)
Jul 26, 2016 84.33 84.54 84.01 84.23 374,965 -0.20(-0.24%)
Jul 25, 2016 84.61 84.61 84.18 84.43 247,699 -0.24(-0.28%)
Jul 22, 2016 84.39 84.68 84.31 84.67 233,676 +0.31(+0.36%)
Jul 21, 2016 84.67 84.75 84.21 84.36 181,674 -0.35(-0.41%)
Jul 20, 2016 84.61 84.83 84.49 84.71 213,855 +0.36(+0.43%)
Jul 19, 2016 84.23 84.40 84.14 84.35 2,299,446 +0.00(+0.00%)
Jul 18, 2016 84.15 84.43 84.05 84.35 267,172 +0.28(+0.33%)
Jul 15, 2016 84.41 84.48 83.84 84.07 676,058 -0.10(-0.11%)
Jul 14, 2016 84.18 84.37 83.99 84.17 567,844 +0.47(+0.57%)
Jul 13, 2016 83.81 83.82 83.51 83.69 453,706 +0.01(+0.01%)
Jul 12, 2016 83.53 83.80 83.46 83.68 431,293 +0.50(+0.60%)
Jul 11, 2016 83.12 83.46 83.03 83.18 462,247 +0.26(+0.32%)
Jul 08, 2016 82.30 82.97 81.74 82.92 731,002 +1.18(+1.44%)
Jul 07, 2016 81.93 82.13 81.43 81.74 935,174 -0.08(-0.10%)
Jul 06, 2016 81.07 81.85 80.81 81.82 1,200,801 +0.54(+0.67%)
Jul 05, 2016 81.37 81.43 81.03 81.28 423,903 -0.45(-0.55%)
Jul 01, 2016 81.60 81.73 81.73 81.73 694,374 +0.14(+0.17%)
Jun 30, 2016 80.79 81.58 80.58 81.58 1,092,133 +1.03(+1.28%)
Jun 29, 2016 79.97 80.66 79.88 80.56 820,666 +1.25(+1.57%)
Jun 28, 2016 78.87 79.31 78.53 79.31 912,574 +1.33(+1.71%)
Jun 27, 2016 78.50 78.50 77.61 77.98 1,350,946 -1.15(-1.45%)
Jun 24, 2016 79.25 80.50 78.93 79.13 2,149,397 -2.81(-3.43%)
Jun 23, 2016 81.63 81.94 81.31 81.94 609,879 +1.01(+1.25%)
Jun 22, 2016 81.14 81.49 80.87 80.93 658,760 -0.11(-0.14%)
Jun 21, 2016 81.00 81.20 80.82 81.04 541,536 +0.26(+0.33%)
Jun 20, 2016 81.19 81.46 80.75 80.78 336,416 +0.42(+0.52%)
Jun 17, 2016 80.82 80.82 80.10 80.36 656,006 -0.49(-0.60%)
Jun 16, 2016 80.10 80.86 79.69 80.85 779,401 +0.40(+0.50%)
Jun 15, 2016 80.86 81.10 80.38 80.45 535,705 -0.23(-0.28%)
Jun 14, 2016 80.52 80.86 80.24 80.67 286,708 -0.11(-0.14%)
Jun 13, 2016 81.21 81.43 80.74 80.79 480,762 -0.63(-0.77%)
Jun 10, 2016 81.39 81.64 81.14 81.41 418,995 -0.60(-0.73%)
Jun 09, 2016 81.77 82.07 81.67 82.02 409,519 -0.11(-0.14%)
Jun 08, 2016 81.94 82.18 81.89 82.13 223,542 +0.27(+0.33%)
Jun 07, 2016 81.95 82.15 81.84 81.86 624,437 +0.04(+0.05%)
Jun 06, 2016 81.55 82.01 81.54 81.82 318,030 +0.37(+0.45%)
Jun 03, 2016 81.39 81.57 80.89 81.45 504,780 -0.19(-0.24%)
Jun 02, 2016 81.32 81.64 81.03 81.64 177,490 +0.15(+0.18%)
Jun 01, 2016 81.07 81.55 81.00 81.49 343,243 +0.07(+0.09%)
May 31, 2016 81.69 81.72 81.11 81.42 1,127,879 -0.11(-0.14%)
May 27, 2016 81.31 81.54 81.54 81.54 594,254 +0.28(+0.34%)
May 26, 2016 81.33 81.41 81.17 81.26 260,668 -0.02(-0.02%)
May 25, 2016 81.00 81.48 80.91 81.28 318,613 +0.61(+0.76%)
May 24, 2016 79.94 80.80 79.94 80.66 290,856 +1.04(+1.31%)
May 23, 2016 79.76 79.88 79.57 79.62 267,509 -0.14(-0.18%)
May 20, 2016 79.61 80.10 79.61 79.76 290,542 +0.46(+0.58%)
May 19, 2016 79.31 79.42 78.79 79.30 488,313 -0.34(-0.43%)
May 18, 2016 79.34 80.11 79.14 79.64 626,045 +0.12(+0.15%)
May 17, 2016 80.22 80.26 79.30 79.52 920,763 -0.81(-1.01%)
May 16, 2016 79.61 80.56 79.61 80.33 672,318 +0.74(+0.93%)
May 13, 2016 80.10 80.41 79.48 79.59 597,276 -0.72(-0.90%)
May 12, 2016 80.60 80.60 79.87 80.31 926,506 +0.05(+0.07%)
May 11, 2016 80.73 80.96 80.25 80.26 1,188,765 -0.72(-0.88%)
May 10, 2016 80.27 81.01 80.27 80.98 470,237 +1.03(+1.29%)
May 09, 2016 79.81 80.17 79.79 79.95 399,823 +0.06(+0.08%)
May 06, 2016 79.29 79.91 79.21 79.89 677,249 +0.31(+0.40%)
May 05, 2016 79.81 79.96 79.41 79.57 582,626 -0.05(-0.07%)
May 04, 2016 79.63 79.91 79.42 79.62 1,198,575 -0.45(-0.56%)
May 03, 2016 80.23 80.35 79.78 80.07 805,318 -0.67(-0.83%)
May 02, 2016 80.31 80.82 80.17 80.74 1,139,367 +0.64(+0.80%)
Apr 29, 2016 80.36 80.42 79.64 80.10 1,307,857 -0.33(-0.41%)
Apr 28, 2016 80.90 81.37 80.27 80.44 665,909 -0.71(-0.87%)
Apr 27, 2016 80.84 81.31 80.66 81.14 508,797 +0.02(+0.02%)
Apr 26, 2016 81.35 81.43 80.91 81.13 322,238 -0.09(-0.11%)
Apr 25, 2016 80.93 81.21 80.74 81.21 446,176 -0.03(-0.04%)
Apr 22, 2016 81.15 81.39 80.83 81.25 451,383 -0.29(-0.35%)
Apr 21, 2016 81.81 81.90 81.35 81.54 717,909 -0.27(-0.33%)
Apr 20, 2016 81.70 82.13 81.62 81.81 601,329 +0.08(+0.10%)
Apr 19, 2016 81.59 81.80 81.35 81.73 722,095 +0.29(+0.35%)
Apr 18, 2016 80.56 81.44 80.56 81.44 464,271 +0.60(+0.75%)
Apr 15, 2016 81.02 81.05 80.70 80.84 544,600 -0.19(-0.24%)
Apr 14, 2016 80.89 81.21 80.82 81.03 482,623 +0.16(+0.19%)
Apr 13, 2016 80.58 80.92 80.52 80.87 884,171 +0.77(+0.96%)
Apr 12, 2016 79.38 80.22 79.26 80.10 494,953 +0.76(+0.96%)
Apr 11, 2016 79.74 80.10 79.32 79.35 482,984 -0.19(-0.24%)
Apr 08, 2016 79.88 80.10 79.30 79.54 761,124 +0.13(+0.16%)
Apr 07, 2016 79.83 79.93 79.07 79.41 800,312 -0.93(-1.15%)
Apr 06, 2016 79.48 80.38 79.42 80.33 1,912,152 +0.86(+1.08%)
Apr 05, 2016 79.57 79.85 79.34 79.48 621,549 -0.71(-0.88%)
Apr 04, 2016 80.39 80.41 80.03 80.18 344,849 -0.22(-0.27%)
Apr 01, 2016 79.31 80.45 79.26 80.40 715,530 +0.60(+0.76%)
Mar 31, 2016 80.03 80.22 79.74 79.80 816,768 -0.28(-0.35%)
Mar 30, 2016 80.12 80.40 79.93 80.08 578,543 +0.40(+0.50%)
Mar 29, 2016 78.79 79.70 78.66 79.68 777,852 +0.67(+0.85%)
Mar 28, 2016 79.21 79.25 78.85 79.00 533,134 -0.03(-0.03%)
Mar 24, 2016 78.59 79.03 79.03 79.03 705,548 -0.02(-0.02%)
Mar 23, 2016 79.27 79.44 78.93 79.05 613,422 -0.42(-0.53%)
Mar 22, 2016 79.13 79.75 79.13 79.47 684,612 -0.04(-0.05%)
Mar 21, 2016 79.15 79.61 79.14 79.51 505,711 +0.20(+0.25%)
Mar 18, 2016 79.38 79.48 79.10 79.31 574,642 +0.23(+0.29%)
Mar 17, 2016 78.59 79.32 78.38 79.08 1,298,028 +0.46(+0.59%)
Mar 16, 2016 78.08 78.79 78.01 78.62 1,077,010 +0.36(+0.46%)
Mar 15, 2016 77.77 78.28 77.76 78.27 794,471 +0.02(+0.02%)
Mar 14, 2016 78.07 78.47 77.98 78.25 2,177,985 -0.09(-0.11%)
Mar 11, 2016 77.85 78.35 77.78 78.34 1,482,552 +1.14(+1.47%)
Mar 10, 2016 77.45 77.82 76.39 77.20 1,797,641 -0.01(-0.01%)
Mar 09, 2016 77.23 77.35 76.86 77.21 764,345 +0.34(+0.44%)
Mar 08, 2016 77.00 77.42 76.77 76.87 842,601 -0.63(-0.81%)
Mar 07, 2016 77.16 77.69 77.07 77.49 1,268,707 -0.06(-0.08%)
Mar 04, 2016 77.42 77.90 77.07 77.56 1,206,128 +0.22(+0.28%)
Mar 03, 2016 77.16 77.36 76.76 77.34 819,169 +0.13(+0.17%)
Mar 02, 2016 76.70 77.22 76.58 77.21 1,353,411 +0.29(+0.37%)
Mar 01, 2016 75.58 76.92 75.44 76.92 914,405 +1.92(+2.56%)
Feb 29, 2016 75.65 76.12 75.00 75.00 909,929 -0.67(-0.88%)
Feb 26, 2016 76.33 76.39 75.63 75.67 927,710 -0.25(-0.33%)
Feb 25, 2016 75.25 75.93 74.91 75.92 2,057,046 +0.87(+1.16%)
Feb 24, 2016 74.09 75.17 73.51 75.05 1,361,871 +0.24(+0.33%)
Feb 23, 2016 75.50 75.59 74.71 74.81 938,976 -0.96(-1.27%)
Feb 22, 2016 75.52 75.93 75.45 75.77 1,591,030 +1.00(+1.34%)
Feb 19, 2016 74.42 74.87 74.26 74.77 918,154 -0.02(-0.02%)
Feb 18, 2016 75.33 75.37 74.67 74.79 1,177,181 -0.36(-0.47%)
Feb 17, 2016 74.64 75.34 74.45 75.15 1,072,451 +1.16(+1.56%)
Feb 16, 2016 73.93 74.04 73.29 73.99 872,261 +1.10(+1.51%)
Feb 12, 2016 72.33 72.89 72.89 72.89 1,056,085 +1.36(+1.89%)
Feb 11, 2016 71.13 71.96 70.77 71.53 3,219,670 -0.82(-1.13%)
Feb 10, 2016 72.90 73.56 72.27 72.35 1,945,562 -0.10(-0.13%)
Feb 09, 2016 71.57 73.11 71.57 72.45 2,631,592 -0.06(-0.08%)
Feb 08, 2016 72.16 72.81 71.49 72.51 2,636,516 -0.61(-0.83%)
Feb 05, 2016 74.25 74.34 72.82 73.12 1,756,272 -1.34(-1.80%)
Feb 04, 2016 74.19 74.94 73.84 74.45 2,006,592 +0.02(+0.02%)
Feb 03, 2016 74.57 74.79 72.91 74.44 3,265,096 +0.33(+0.45%)
Feb 02, 2016 76.43 76.43 73.87 74.11 1,746,254 -1.34(-1.77%)
Feb 01, 2016 75.04 75.74 74.76 75.44 858,803 -0.03(-0.03%)
Jan 29, 2016 74.06 75.50 74.03 75.47 1,697,686 +1.67(+2.26%)
Jan 28, 2016 74.06 74.11 72.91 73.80 1,388,262 +0.66(+0.90%)
Jan 27, 2016 73.68 74.44 72.72 73.14 1,691,942 -0.84(-1.14%)
Jan 26, 2016 73.36 74.13 73.18 73.98 807,874 +0.91(+1.25%)
Jan 25, 2016 73.89 74.07 72.98 73.07 1,193,965 -1.03(-1.38%)
Jan 22, 2016 73.93 74.19 73.45 74.10 1,738,322 +1.49(+2.06%)
Jan 21, 2016 72.47 73.43 71.83 72.60 2,698,634 +0.35(+0.48%)
Jan 20, 2016 71.96 72.88 70.50 72.26 4,041,929 -0.90(-1.24%)
Jan 19, 2016 73.81 73.97 72.52 73.16 2,520,771 +0.07(+0.10%)
Jan 15, 2016 72.68 73.09 73.09 73.09 2,380,334 -1.72(-2.30%)
Jan 14, 2016 73.72 75.32 73.09 74.81 2,176,331 +1.36(+1.86%)
Jan 13, 2016 75.72 75.81 73.32 73.45 2,055,059 -1.85(-2.46%)
Jan 12, 2016 75.44 75.60 74.35 75.30 1,779,411 +0.64(+0.86%)
Jan 11, 2016 74.90 75.04 73.70 74.65 2,770,334 +0.24(+0.33%)
Jan 08, 2016 75.82 75.94 74.30 74.41 2,173,682 -0.74(-0.98%)
Jan 07, 2016 75.82 76.63 75.07 75.15 2,055,357 -2.05(-2.66%)
Jan 06, 2016 76.92 77.67 76.73 77.20 1,713,339 -0.90(-1.16%)
Jan 05, 2016 78.20 78.32 77.57 78.10 1,781,521 +0.13(+0.17%)
Jan 04, 2016 77.94 78.01 77.05 77.97 2,149,743 -1.24(-1.57%)
Dec 31, 2015 79.66 79.21 79.21 79.21 1,430,019 -0.83(-1.04%)
Dec 30, 2015 80.43 80.53 79.98 80.05 776,018 -0.58(-0.72%)
Dec 29, 2015 80.19 80.78 80.19 80.63 1,811,661 +0.90(+1.12%)
Dec 28, 2015 79.52 79.74 79.28 79.74 822,261 -0.12(-0.15%)
Dec 24, 2015 79.93 79.86 79.86 79.86 596,292 -0.17(-0.21%)
Dec 23, 2015 79.65 80.08 79.55 80.03 3,463,212 +0.87(+1.10%)
Dec 22, 2015 78.90 79.28 78.47 79.15 1,418,292 +0.68(+0.87%)
Dec 21, 2015 78.47 78.59 77.83 78.47 1,227,058 +0.65(+0.83%)
Dec 18, 2015 79.02 79.16 77.82 77.82 2,332,146 -1.61(-2.02%)
Dec 17, 2015 80.84 80.84 79.38 79.43 2,060,561 -1.17(-1.45%)
Dec 16, 2015 80.00 80.76 79.28 80.60 3,561,722 +1.17(+1.47%)
Dec 15, 2015 79.25 79.87 79.24 79.43 1,724,704 +0.81(+1.03%)
Dec 14, 2015 78.02 78.63 77.35 78.62 3,437,321 +0.56(+0.72%)
Dec 11, 2015 78.70 78.94 77.93 78.06 2,492,571 -1.58(-1.99%)
Dec 10, 2015 79.47 80.28 79.38 79.64 1,129,177 +0.21(+0.26%)
Dec 09, 2015 79.79 80.68 78.95 79.43 2,657,014 -0.62(-0.78%)
Dec 08, 2015 79.85 80.47 79.60 80.05 997,442 -0.54(-0.68%)
Dec 07, 2015 80.85 80.92 80.13 80.60 609,945 -0.44(-0.54%)
Dec 04, 2015 79.56 81.21 79.56 81.04 1,712,998 +1.61(+2.02%)
Dec 03, 2015 80.77 80.77 79.12 79.43 1,387,328 -1.11(-1.38%)
Dec 02, 2015 81.32 81.47 80.42 80.54 1,608,426 -0.77(-0.95%)
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.