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

S&P Midcap 400 Ishares Core ETF (NY: IJH )

60.31 +0.05 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 31, 2016 133.70 134.61 133.60 134.29 1,274,427 +0.85(+0.63%)
Oct 28, 2016 133.57 134.52 133.11 133.44 868,654 -0.12(-0.09%)
Oct 27, 2016 135.14 135.16 133.26 133.57 1,190,272 -1.11(-0.82%)
Oct 26, 2016 134.71 135.35 134.43 134.67 836,827 -0.77(-0.57%)
Oct 25, 2016 136.33 136.33 135.26 135.44 1,717,997 -0.98(-0.72%)
Oct 24, 2016 136.64 137.33 136.14 136.42 705,631 +0.60(+0.44%)
Oct 21, 2016 135.00 135.87 134.66 135.82 588,231 +0.04(+0.03%)
Oct 20, 2016 136.08 136.51 135.22 135.79 631,454 -0.66(-0.48%)
Oct 19, 2016 136.02 136.71 135.43 136.45 978,744 +0.63(+0.47%)
Oct 18, 2016 136.34 136.46 135.46 135.82 808,175 +0.78(+0.58%)
Oct 17, 2016 135.33 135.60 134.89 135.03 960,275 -0.07(-0.05%)
Oct 14, 2016 135.81 136.34 135.03 135.10 1,176,741 -0.07(-0.05%)
Oct 13, 2016 134.65 135.49 133.93 135.17 611,559 -0.55(-0.41%)
Oct 12, 2016 135.34 136.08 134.93 135.73 1,156,680 +0.50(+0.37%)
Oct 11, 2016 137.04 137.07 134.65 135.23 1,664,855 -2.21(-1.61%)
Oct 10, 2016 137.14 138.25 137.14 137.44 699,054 +1.03(+0.76%)
Oct 07, 2016 137.47 137.71 135.74 136.40 1,068,616 -0.85(-0.62%)
Oct 06, 2016 136.74 137.44 136.34 137.25 761,614 +0.26(+0.19%)
Oct 05, 2016 137.01 137.72 136.98 136.99 3,291,875 +0.65(+0.48%)
Oct 04, 2016 137.22 137.47 135.87 136.34 1,449,747 -0.63(-0.46%)
Oct 03, 2016 137.57 137.84 136.78 136.97 5,002,358 -1.01(-0.73%)
Sep 30, 2016 137.55 138.51 137.03 137.98 1,431,128 +1.09(+0.79%)
Sep 29, 2016 138.28 138.48 136.46 136.90 1,412,043 -1.47(-1.06%)
Sep 28, 2016 137.42 138.46 136.57 138.37 1,060,185 +1.20(+0.88%)
Sep 27, 2016 136.97 137.45 136.56 137.16 769,670 +0.10(+0.07%)
Sep 26, 2016 137.12 137.63 136.99 137.06 636,338 -0.70(-0.51%)
Sep 23, 2016 138.51 138.94 137.76 137.76 670,685 -1.15(-0.82%)
Sep 22, 2016 138.07 139.04 138.05 138.91 1,678,657 +1.64(+1.20%)
Sep 21, 2016 136.02 137.32 135.50 137.26 974,077 +1.78(+1.32%)
Sep 20, 2016 136.62 136.67 135.48 135.48 989,564 -0.63(-0.46%)
Sep 19, 2016 135.75 136.94 135.54 136.11 970,758 +1.01(+0.75%)
Sep 16, 2016 135.20 135.36 134.63 135.10 2,235,152 -0.67(-0.49%)
Sep 15, 2016 134.41 136.03 134.19 135.76 1,282,029 +1.38(+1.02%)
Sep 14, 2016 134.81 135.35 134.09 134.39 1,636,897 -0.37(-0.28%)
Sep 13, 2016 136.22 136.52 134.16 134.76 2,059,281 -2.51(-1.83%)
Sep 12, 2016 134.97 137.45 134.86 137.27 1,930,436 +1.62(+1.19%)
Sep 09, 2016 138.72 138.74 135.65 135.66 2,236,595 -4.12(-2.95%)
Sep 08, 2016 140.09 140.24 139.71 139.78 972,638 -0.60(-0.43%)
Sep 07, 2016 139.69 140.44 139.57 140.38 1,375,406 +0.47(+0.34%)
Sep 06, 2016 140.27 140.38 139.32 139.91 978,510 -0.32(-0.23%)
Sep 02, 2016 139.52 140.23 140.23 140.23 1,589,089 +1.46(+1.05%)
Sep 01, 2016 138.97 139.24 137.79 138.77 1,124,846 -0.03(-0.03%)
Aug 31, 2016 139.20 139.33 138.16 138.81 1,322,477 -0.59(-0.43%)
Aug 30, 2016 139.47 139.71 138.77 139.40 1,178,593 -0.04(-0.03%)
Aug 29, 2016 138.59 139.75 138.57 139.45 1,120,191 +1.11(+0.80%)
Aug 26, 2016 139.05 139.89 137.70 138.34 1,415,653 -0.49(-0.35%)
Aug 25, 2016 138.13 139.24 138.13 138.83 1,161,419 +0.28(+0.20%)
Aug 24, 2016 139.31 139.38 138.24 138.54 733,286 -0.79(-0.57%)
Aug 23, 2016 139.24 139.81 139.19 139.33 851,039 +0.66(+0.47%)
Aug 22, 2016 138.41 138.75 138.03 138.68 1,216,035 +0.09(+0.06%)
Aug 19, 2016 138.22 138.72 137.81 138.59 1,514,402 +0.10(+0.07%)
Aug 18, 2016 137.56 138.56 137.56 138.49 1,686,936 +0.95(+0.69%)
Aug 17, 2016 137.82 137.93 136.73 137.54 3,960,546 -0.28(-0.21%)
Aug 16, 2016 138.81 138.81 137.77 137.82 1,235,108 -1.39(-1.00%)
Aug 15, 2016 138.47 139.43 138.40 139.22 665,208 +1.12(+0.81%)
Aug 12, 2016 138.16 138.57 137.77 138.10 924,727 -0.20(-0.15%)
Aug 11, 2016 138.45 138.66 137.88 138.30 744,534 +0.29(+0.21%)
Aug 10, 2016 138.49 138.65 137.79 138.01 1,614,154 -0.47(-0.34%)
Aug 09, 2016 138.54 138.80 138.32 138.48 744,056 -0.04(-0.03%)
Aug 08, 2016 138.56 138.98 138.36 138.52 875,024 +0.07(+0.05%)
Aug 05, 2016 137.86 138.66 137.65 138.45 1,121,158 +1.35(+0.98%)
Aug 04, 2016 137.21 137.71 136.86 137.10 1,309,809 +0.05(+0.03%)
Aug 03, 2016 136.25 137.09 135.80 137.06 1,622,993 +0.85(+0.63%)
Aug 02, 2016 137.78 137.93 135.84 136.21 1,505,004 -1.57(-1.14%)
Aug 01, 2016 138.26 138.50 137.53 137.78 2,745,390 -0.35(-0.25%)
Jul 29, 2016 137.60 138.55 137.13 138.12 1,624,670 +0.40(+0.29%)
Jul 28, 2016 136.99 137.96 136.83 137.72 823,751 +0.55(+0.40%)
Jul 27, 2016 137.80 138.08 136.75 137.18 1,370,354 -0.58(-0.42%)
Jul 26, 2016 137.11 137.84 136.95 137.75 882,771 +0.67(+0.49%)
Jul 25, 2016 137.32 137.54 136.81 137.09 1,168,785 -0.42(-0.30%)
Jul 22, 2016 136.73 137.66 136.45 137.50 973,026 +0.89(+0.65%)
Jul 21, 2016 137.17 137.60 136.35 136.62 1,168,791 -0.72(-0.52%)
Jul 20, 2016 136.94 137.54 136.37 137.33 814,890 +0.73(+0.53%)
Jul 19, 2016 136.62 136.84 136.16 136.61 875,295 -0.25(-0.18%)
Jul 18, 2016 136.64 137.18 136.41 136.85 1,354,977 +0.09(+0.07%)
Jul 15, 2016 137.29 137.35 136.46 136.77 1,700,821 +0.00(+0.00%)
Jul 14, 2016 137.48 137.55 136.72 136.77 1,205,015 +0.32(+0.23%)
Jul 13, 2016 137.28 137.33 136.13 136.45 1,638,304 -0.36(-0.27%)
Jul 12, 2016 136.24 137.18 136.11 136.81 3,726,611 +1.33(+0.98%)
Jul 11, 2016 135.25 135.75 135.00 135.48 1,601,007 +0.84(+0.63%)
Jul 08, 2016 133.49 134.81 132.23 134.63 1,114,296 +2.41(+1.82%)
Jul 07, 2016 132.28 133.09 131.64 132.23 879,264 +0.33(+0.25%)
Jul 06, 2016 130.76 132.03 130.38 131.90 2,261,492 +0.61(+0.47%)
Jul 05, 2016 132.38 132.50 130.52 131.29 1,864,091 -1.62(-1.22%)
Jul 01, 2016 132.34 132.90 132.90 132.90 1,350,185 +0.28(+0.21%)
Jun 30, 2016 130.21 132.63 129.86 132.63 2,153,060 +2.62(+2.01%)
Jun 29, 2016 129.14 130.17 128.94 130.01 1,429,010 +2.20(+1.72%)
Jun 28, 2016 126.47 127.85 126.40 127.81 1,467,945 +2.44(+1.95%)
Jun 27, 2016 127.66 127.66 124.64 125.37 2,574,606 -3.67(-2.85%)
Jun 24, 2016 128.99 131.24 128.52 129.04 3,669,391 -5.41(-4.02%)
Jun 23, 2016 133.24 134.45 133.22 134.45 1,443,211 +2.46(+1.86%)
Jun 22, 2016 132.52 133.09 131.94 131.99 774,143 -0.33(-0.25%)
Jun 21, 2016 132.41 132.70 131.80 132.32 614,618 +0.04(+0.03%)
Jun 20, 2016 132.81 133.29 132.23 132.28 1,844,946 +1.30(+0.99%)
Jun 17, 2016 130.80 131.43 130.38 130.98 1,047,911 +0.09(+0.07%)
Jun 16, 2016 130.16 130.98 129.20 130.89 830,902 -0.18(-0.13%)
Jun 15, 2016 131.15 131.94 130.85 131.07 1,194,110 +0.28(+0.22%)
Jun 14, 2016 130.72 131.36 130.07 130.78 1,729,856 -0.41(-0.31%)
Jun 13, 2016 132.16 132.76 131.05 131.19 1,222,553 -1.49(-1.12%)
Jun 10, 2016 133.33 133.53 132.28 132.68 1,112,890 -1.87(-1.39%)
Jun 09, 2016 134.37 134.69 133.90 134.54 680,098 -0.32(-0.24%)
Jun 08, 2016 134.42 135.06 134.41 134.86 745,536 +0.61(+0.45%)
Jun 07, 2016 133.95 134.65 133.73 134.25 690,235 +0.50(+0.37%)
Jun 06, 2016 132.95 134.06 132.84 133.75 779,804 +1.15(+0.87%)
Jun 03, 2016 133.12 133.15 131.78 132.60 1,326,371 -0.66(-0.50%)
Jun 02, 2016 132.26 133.28 131.86 133.27 1,219,251 +0.81(+0.61%)
Jun 01, 2016 131.38 132.57 131.09 132.46 1,295,394 +0.51(+0.39%)
May 31, 2016 132.24 132.53 131.55 131.94 1,389,741 -0.04(-0.03%)
May 27, 2016 130.98 131.99 131.99 131.99 1,162,846 +1.10(+0.84%)
May 26, 2016 131.04 131.37 130.68 130.89 1,013,042 +0.01(+0.01%)
May 25, 2016 130.48 131.07 130.43 130.88 1,115,645 +0.81(+0.62%)
May 24, 2016 128.58 130.20 128.51 130.08 1,178,275 +2.23(+1.74%)
May 23, 2016 127.95 128.37 127.64 127.85 871,203 -0.29(-0.23%)
May 20, 2016 126.91 128.28 126.91 128.14 891,698 +1.74(+1.38%)
May 19, 2016 126.01 126.96 125.37 126.40 1,237,119 -0.44(-0.35%)
May 18, 2016 126.79 128.10 126.13 126.84 2,108,749 -0.27(-0.21%)
May 17, 2016 128.29 128.72 126.61 127.11 1,090,510 -1.44(-1.12%)
May 16, 2016 127.55 128.93 127.45 128.55 1,625,493 +1.35(+1.06%)
May 13, 2016 128.15 128.53 126.78 127.19 632,495 -1.26(-0.98%)
May 12, 2016 128.96 129.31 127.63 128.46 746,372 -0.05(-0.04%)
May 11, 2016 129.40 129.73 128.45 128.51 683,442 -1.28(-0.99%)
May 10, 2016 128.81 129.79 128.56 129.79 762,250 +1.53(+1.19%)
May 09, 2016 128.15 128.77 127.78 128.26 426,247 +0.03(+0.02%)
May 06, 2016 127.24 128.30 126.92 128.24 507,876 +0.53(+0.42%)
May 05, 2016 128.25 128.63 127.39 127.71 462,347 -0.10(-0.08%)
May 04, 2016 127.70 128.80 127.41 127.80 895,003 -0.56(-0.43%)
May 03, 2016 129.23 129.23 127.59 128.36 919,091 -1.80(-1.38%)
May 02, 2016 129.37 130.17 128.83 130.16 1,876,803 +1.21(+0.94%)
Apr 29, 2016 129.20 129.59 128.09 128.94 983,671 -0.76(-0.59%)
Apr 28, 2016 130.57 131.29 129.50 129.71 922,603 -1.70(-1.29%)
Apr 27, 2016 130.83 131.55 130.42 131.40 807,031 +0.65(+0.50%)
Apr 26, 2016 130.06 130.83 129.76 130.75 645,764 +1.11(+0.86%)
Apr 25, 2016 130.00 130.14 129.19 129.63 925,776 -0.73(-0.56%)
Apr 22, 2016 129.46 130.50 129.44 130.37 1,141,218 +1.12(+0.87%)
Apr 21, 2016 130.53 130.68 129.12 129.25 1,117,644 -1.13(-0.87%)
Apr 20, 2016 130.51 131.02 129.78 130.38 928,494 +0.08(+0.06%)
Apr 19, 2016 130.16 130.84 129.75 130.30 1,008,119 +0.50(+0.39%)
Apr 18, 2016 128.64 129.92 128.50 129.79 777,319 +0.49(+0.38%)
Apr 15, 2016 128.53 129.32 128.43 129.31 1,050,448 +0.56(+0.43%)
Apr 14, 2016 129.10 129.35 128.60 128.75 769,792 -0.43(-0.34%)
Apr 13, 2016 127.75 129.22 127.74 129.18 1,061,364 +2.11(+1.66%)
Apr 12, 2016 125.94 127.25 125.53 127.07 1,087,947 +1.36(+1.08%)
Apr 11, 2016 126.50 127.29 125.67 125.71 723,643 -0.18(-0.14%)
Apr 08, 2016 125.99 126.72 125.52 125.89 972,814 +0.76(+0.61%)
Apr 07, 2016 125.95 126.29 124.45 125.12 672,493 -1.61(-1.27%)
Apr 06, 2016 125.55 126.81 125.26 126.73 973,388 +1.23(+0.98%)
Apr 05, 2016 125.94 126.28 125.38 125.50 1,409,176 -1.34(-1.06%)
Apr 04, 2016 127.93 127.99 126.71 126.85 694,795 -1.25(-0.97%)
Apr 01, 2016 126.49 128.10 126.21 128.09 1,036,051 +0.60(+0.47%)
Mar 31, 2016 127.41 127.87 127.17 127.49 1,533,461 +0.14(+0.11%)
Mar 30, 2016 127.40 128.07 127.11 127.35 1,429,055 -0.04(-0.03%)
Mar 29, 2016 124.62 127.37 124.49 127.40 1,705,287 +2.35(+1.88%)
Mar 28, 2016 125.03 125.31 124.24 125.05 795,043 +0.45(+0.36%)
Mar 24, 2016 123.79 124.59 124.59 124.59 963,006 +0.08(+0.06%)
Mar 23, 2016 125.71 125.71 124.49 124.51 815,381 -1.54(-1.22%)
Mar 22, 2016 125.42 126.44 125.17 126.06 872,463 +0.05(+0.04%)
Mar 21, 2016 125.94 126.31 125.53 126.00 794,942 +0.06(+0.05%)
Mar 18, 2016 125.63 126.52 125.22 125.94 1,069,696 +0.64(+0.51%)
Mar 17, 2016 123.85 125.66 123.58 125.30 779,837 +1.27(+1.02%)
Mar 16, 2016 122.31 124.20 122.31 124.03 2,415,251 +1.33(+1.08%)
Mar 15, 2016 122.87 123.03 122.32 122.70 620,184 -0.86(-0.69%)
Mar 14, 2016 123.72 123.86 123.07 123.55 795,018 -0.45(-0.36%)
Mar 11, 2016 122.72 124.09 122.68 124.00 1,219,289 +2.35(+1.93%)
Mar 10, 2016 122.44 122.77 120.50 121.65 908,393 -0.38(-0.31%)
Mar 09, 2016 122.04 122.22 121.31 122.03 794,157 +0.49(+0.41%)
Mar 08, 2016 123.13 123.16 121.49 121.53 871,963 -2.26(-1.83%)
Mar 07, 2016 122.64 123.94 122.63 123.80 1,082,268 +0.52(+0.42%)
Mar 04, 2016 122.57 123.73 122.18 123.28 1,726,683 +0.79(+0.65%)
Mar 03, 2016 120.97 122.49 120.86 122.49 3,000,753 +1.38(+1.14%)
Mar 02, 2016 119.81 121.18 119.60 121.11 1,043,637 +1.08(+0.90%)
Mar 01, 2016 118.30 120.07 117.90 120.03 1,704,194 +2.63(+2.24%)
Feb 29, 2016 118.02 118.72 117.39 117.39 1,146,768 -0.61(-0.52%)
Feb 26, 2016 118.13 118.39 117.60 118.00 933,392 +0.58(+0.50%)
Feb 25, 2016 116.43 117.47 116.06 117.42 666,943 +1.30(+1.12%)
Feb 24, 2016 114.28 116.36 113.71 116.13 1,273,636 +0.78(+0.67%)
Feb 23, 2016 115.89 116.32 115.25 115.35 939,740 -1.03(-0.89%)
Feb 22, 2016 115.90 116.81 115.88 116.38 774,618 +1.48(+1.29%)
Feb 19, 2016 114.37 114.94 113.65 114.90 747,108 -0.04(-0.04%)
Feb 18, 2016 115.35 115.40 114.42 114.95 1,165,006 -0.16(-0.14%)
Feb 17, 2016 114.08 115.61 114.06 115.10 1,227,421 +1.72(+1.51%)
Feb 16, 2016 112.27 113.54 111.62 113.39 2,102,805 +2.37(+2.13%)
Feb 12, 2016 110.00 111.02 111.02 111.02 1,756,974 +2.04(+1.88%)
Feb 11, 2016 108.81 109.69 108.03 108.97 2,799,979 -1.56(-1.41%)
Feb 10, 2016 110.82 112.36 110.44 110.53 2,035,473 +0.31(+0.28%)
Feb 09, 2016 109.19 110.92 109.11 110.22 3,722,138 -0.27(-0.25%)
Feb 08, 2016 111.33 111.40 108.99 110.50 2,606,553 -1.97(-1.75%)
Feb 05, 2016 114.42 114.53 112.34 112.46 1,773,613 -2.46(-2.14%)
Feb 04, 2016 113.77 115.75 113.72 114.92 2,358,421 +0.81(+0.71%)
Feb 03, 2016 114.17 114.33 111.48 114.11 3,706,125 +0.80(+0.71%)
Feb 02, 2016 114.69 114.75 112.99 113.31 3,023,224 -2.46(-2.12%)
Feb 01, 2016 114.95 116.33 114.59 115.77 4,308,888 -0.11(-0.09%)
Jan 29, 2016 112.76 115.93 112.73 115.87 3,965,366 +3.59(+3.19%)
Jan 28, 2016 113.18 113.40 111.58 112.28 2,838,619 +0.07(+0.06%)
Jan 27, 2016 112.88 114.09 111.62 112.22 2,300,220 -1.12(-0.99%)
Jan 26, 2016 111.34 113.39 111.32 113.33 1,855,845 +2.44(+2.20%)
Jan 25, 2016 112.57 112.76 110.71 110.89 2,571,136 -2.28(-2.02%)
Jan 22, 2016 112.10 113.31 112.00 113.17 2,090,132 +2.73(+2.47%)
Jan 21, 2016 110.54 112.17 109.74 110.44 2,525,636 +0.19(+0.17%)
Jan 20, 2016 109.42 111.42 106.70 110.26 4,366,516 -0.78(-0.70%)
Jan 19, 2016 112.63 112.73 110.10 111.03 2,154,643 -0.62(-0.55%)
Jan 15, 2016 110.50 111.65 111.65 111.65 3,302,472 -1.61(-1.42%)
Jan 14, 2016 112.38 113.98 110.99 113.26 2,453,785 +1.31(+1.17%)
Jan 13, 2016 115.43 115.69 111.54 111.95 3,558,157 -3.05(-2.65%)
Jan 12, 2016 115.52 115.83 113.40 115.00 1,852,708 +0.44(+0.38%)
Jan 11, 2016 115.33 115.70 113.48 114.56 3,076,771 -0.38(-0.33%)
Jan 08, 2016 117.03 117.30 114.79 114.94 2,574,812 -1.51(-1.29%)
Jan 07, 2016 117.55 118.38 116.38 116.44 2,087,552 -3.09(-2.59%)
Jan 06, 2016 119.63 120.39 118.88 119.54 1,161,277 -1.70(-1.40%)
Jan 05, 2016 121.36 121.62 120.62 121.24 2,056,957 +0.10(+0.08%)
Jan 04, 2016 120.84 121.17 119.93 121.14 2,645,528 -1.59(-1.30%)
Dec 31, 2015 123.62 122.73 122.73 122.73 1,577,962 -1.30(-1.05%)
Dec 30, 2015 124.99 125.20 124.04 124.04 1,251,164 -1.07(-0.86%)
Dec 29, 2015 124.80 125.37 124.33 125.11 1,320,236 +0.95(+0.77%)
Dec 28, 2015 123.74 124.16 122.88 124.16 1,439,669 -0.19(-0.15%)
Dec 24, 2015 124.30 124.35 124.35 124.35 455,646 +0.12(+0.09%)
Dec 23, 2015 123.38 124.28 123.06 124.23 1,057,243 +1.56(+1.27%)
Dec 22, 2015 121.93 122.92 121.16 122.67 1,103,658 +1.19(+0.98%)
Dec 21, 2015 121.30 121.85 120.63 121.48 1,753,578 +0.88(+0.73%)
Dec 18, 2015 121.97 121.97 120.57 120.60 1,179,485 -1.74(-1.43%)
Dec 17, 2015 124.20 124.20 122.32 122.34 1,088,391 -1.48(-1.20%)
Dec 16, 2015 123.20 124.17 122.39 123.83 1,296,435 +1.27(+1.04%)
Dec 15, 2015 121.94 122.86 121.88 122.56 1,487,119 +1.24(+1.03%)
Dec 14, 2015 121.84 122.46 120.32 121.31 1,792,374 -0.70(-0.57%)
Dec 11, 2015 122.52 123.14 121.59 122.01 1,509,507 -1.76(-1.42%)
Dec 10, 2015 123.47 124.59 123.23 123.77 1,951,305 +0.28(+0.23%)
Dec 09, 2015 124.52 125.92 123.13 123.49 1,236,174 -1.53(-1.23%)
Dec 08, 2015 124.78 125.42 124.20 125.03 1,111,064 -0.78(-0.62%)
Dec 07, 2015 126.89 126.89 125.20 125.81 957,176 -1.34(-1.05%)
Dec 04, 2015 125.60 127.25 125.46 127.15 744,089 +1.57(+1.25%)
Dec 03, 2015 128.07 128.23 125.05 125.58 1,270,801 -2.13(-1.67%)
Dec 02, 2015 129.16 129.31 127.55 127.71 1,071,043 -1.46(-1.13%)
Dec 01, 2015 128.69 129.22 128.37 129.17 740,409 +1.03(+0.81%)
Nov 30, 2015 129.25 129.26 127.99 128.13 1,169,980 -0.65(-0.50%)
Nov 27, 2015 128.44 129.02 127.92 128.78 313,356 +0.38(+0.29%)
Nov 25, 2015 128.06 128.40 128.40 128.40 501,682 +0.43(+0.34%)
Nov 24, 2015 126.54 128.21 126.25 127.97 861,872 +0.86(+0.68%)
Nov 23, 2015 126.75 127.75 126.73 127.11 878,686 +0.22(+0.17%)
Nov 20, 2015 126.61 127.27 126.47 126.89 711,712 +0.64(+0.51%)
Nov 19, 2015 126.33 126.57 125.92 126.25 615,958 -0.17(-0.13%)
Nov 18, 2015 124.69 126.47 124.52 126.42 892,971 +2.11(+1.70%)
Nov 17, 2015 124.92 125.57 124.11 124.31 1,167,068 -0.39(-0.32%)
Nov 16, 2015 123.11 124.74 122.97 124.70 793,120 +1.53(+1.25%)
Nov 13, 2015 123.98 124.30 122.91 123.17 1,240,568 -1.08(-0.87%)
Nov 12, 2015 126.19 126.19 124.25 124.25 925,243 -2.73(-2.15%)
Nov 11, 2015 127.97 127.97 126.93 126.98 582,454 -0.75(-0.59%)
Nov 10, 2015 126.69 127.74 126.54 127.74 831,623 +0.72(+0.57%)
Nov 09, 2015 127.93 127.95 126.15 127.02 951,228 -1.15(-0.90%)
Nov 06, 2015 128.06 128.34 127.11 128.17 461,514 -0.16(-0.12%)
Nov 05, 2015 128.29 128.48 127.34 128.32 806,970 +0.06(+0.05%)
Nov 04, 2015 128.84 128.91 127.88 128.26 1,004,241 -0.18(-0.14%)
Nov 03, 2015 128.14 129.03 127.82 128.45 1,179,266 +0.11(+0.09%)
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.