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 )

59.06 +0.95 (+1.64%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 12, 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 (%)
Apr 28, 2017 156.43 156.51 154.72 154.72 2,922,617 -1.56(-1.00%)
Apr 27, 2017 156.46 156.78 155.80 156.28 1,054,402 +0.14(+0.09%)
Apr 26, 2017 155.98 156.94 155.81 156.14 1,952,809 +0.04(+0.02%)
Apr 25, 2017 156.18 156.75 155.97 156.10 2,118,570 +0.86(+0.55%)
Apr 24, 2017 155.36 155.54 154.73 155.24 1,210,384 +1.90(+1.24%)
Apr 21, 2017 153.56 153.79 152.99 153.34 1,631,672 -0.38(-0.24%)
Apr 20, 2017 152.72 153.92 152.43 153.72 1,398,315 +1.51(+0.99%)
Apr 19, 2017 152.41 153.15 152.01 152.21 1,453,414 +0.27(+0.18%)
Apr 18, 2017 151.43 152.09 150.90 151.94 1,547,167 +0.06(+0.04%)
Apr 17, 2017 150.47 151.94 150.10 151.88 1,531,292 +1.78(+1.19%)
Apr 13, 2017 151.63 151.92 150.09 150.09 2,390,743 -1.75(-1.15%)
Apr 12, 2017 153.55 153.55 151.68 151.84 1,735,716 -1.83(-1.19%)
Apr 11, 2017 152.43 153.69 151.84 153.67 2,465,245 +0.94(+0.62%)
Apr 10, 2017 152.46 153.56 152.07 152.73 1,489,499 +0.30(+0.20%)
Apr 07, 2017 152.16 152.96 151.84 152.43 1,462,909 -0.14(-0.09%)
Apr 06, 2017 151.52 152.80 150.95 152.57 1,568,617 +1.27(+0.84%)
Apr 05, 2017 153.28 153.78 151.16 151.30 1,961,019 -1.12(-0.73%)
Apr 04, 2017 152.48 152.85 152.09 152.42 3,280,170 -0.28(-0.18%)
Apr 03, 2017 153.80 154.01 151.93 152.69 2,945,627 -0.80(-0.52%)
Mar 31, 2017 153.56 154.16 153.23 153.49 2,273,184 +0.05(+0.04%)
Mar 30, 2017 152.62 153.57 152.54 153.44 2,127,084 +0.74(+0.49%)
Mar 29, 2017 152.15 152.77 151.56 152.69 1,421,227 +0.55(+0.36%)
Mar 28, 2017 150.60 152.44 150.50 152.15 1,703,934 +1.15(+0.76%)
Mar 27, 2017 149.83 151.22 149.33 151.00 2,204,114 -0.20(-0.13%)
Mar 24, 2017 151.84 152.31 150.70 151.20 2,450,362 -0.17(-0.11%)
Mar 23, 2017 151.00 152.34 150.55 151.36 2,098,984 +0.42(+0.28%)
Mar 22, 2017 150.52 151.08 149.95 150.94 1,790,824 +0.31(+0.21%)
Mar 21, 2017 154.34 154.36 150.62 150.63 1,935,207 -3.05(-1.98%)
Mar 20, 2017 154.37 154.47 153.40 153.68 1,129,841 -0.67(-0.43%)
Mar 17, 2017 154.58 154.76 153.99 154.35 1,711,481 +0.14(+0.09%)
Mar 16, 2017 154.62 154.87 153.98 154.21 2,196,664 -0.17(-0.11%)
Mar 15, 2017 153.07 154.69 152.87 154.38 1,890,748 +2.06(+1.36%)
Mar 14, 2017 152.43 152.57 151.44 152.31 2,093,207 -0.60(-0.39%)
Mar 13, 2017 152.65 153.30 152.52 152.91 1,298,489 +0.25(+0.16%)
Mar 10, 2017 152.92 153.10 151.70 152.66 1,375,691 +0.74(+0.49%)
Mar 09, 2017 152.54 153.03 151.32 151.92 1,269,367 -0.61(-0.40%)
Mar 08, 2017 153.53 153.80 152.48 152.53 1,632,521 -0.72(-0.47%)
Mar 07, 2017 153.94 154.07 153.15 153.25 1,212,930 -0.90(-0.59%)
Mar 06, 2017 154.33 154.41 153.53 154.15 1,136,286 -0.94(-0.60%)
Mar 03, 2017 154.91 155.31 154.39 155.09 1,232,056 +0.06(+0.04%)
Mar 02, 2017 156.58 156.58 154.88 155.03 1,708,050 -1.73(-1.10%)
Mar 01, 2017 155.67 157.03 155.67 156.75 2,333,626 +2.65(+1.72%)
Feb 28, 2017 155.47 155.47 154.10 154.11 5,832,946 -1.74(-1.12%)
Feb 27, 2017 154.73 155.85 154.53 155.85 1,593,171 +1.06(+0.69%)
Feb 24, 2017 153.57 154.82 153.28 154.79 1,297,847 +0.20(+0.13%)
Feb 23, 2017 155.72 155.72 153.93 154.59 1,217,041 -0.77(-0.49%)
Feb 22, 2017 155.68 155.72 154.90 155.36 1,340,036 -0.50(-0.32%)
Feb 21, 2017 154.88 155.96 154.80 155.86 2,288,686 +1.30(+0.84%)
Feb 17, 2017 154.56 154.56 154.56 0 +0.11(+0.07%)
Feb 16, 2017 154.54 154.84 153.68 154.46 1,396,257 -0.12(-0.08%)
Feb 15, 2017 153.78 154.76 153.70 154.58 1,059,892 +0.46(+0.30%)
Feb 14, 2017 153.37 154.18 153.03 154.12 1,401,362 +0.43(+0.28%)
Feb 13, 2017 153.90 154.29 153.64 153.70 1,557,348 +0.44(+0.29%)
Feb 10, 2017 153.11 153.56 152.66 153.26 1,866,991 +0.79(+0.52%)
Feb 09, 2017 152.69 151.31 152.47 2,146,437 +1.49(+0.99%)
Feb 08, 2017 151.08 149.78 150.98 1,147,515 +0.12(+0.08%)
Feb 07, 2017 151.61 151.93 150.54 150.85 1,198,636 -0.52(-0.34%)
Feb 06, 2017 151.55 152.08 151.03 151.37 1,065,328 -0.67(-0.44%)
Feb 03, 2017 151.08 152.08 150.92 152.04 1,237,917 +2.06(+1.38%)
Feb 02, 2017 149.95 150.60 149.35 149.98 1,647,430 +0.12(+0.08%)
Feb 01, 2017 151.18 151.62 149.27 149.86 1,511,323 -0.42(-0.28%)
Jan 31, 2017 149.54 150.60 148.91 150.28 3,732,318 +0.43(+0.29%)
Jan 30, 2017 150.18 150.24 148.40 149.85 1,836,091 -1.18(-0.78%)
Jan 27, 2017 152.01 152.28 150.69 151.03 1,214,290 -0.76(-0.50%)
Jan 26, 2017 152.44 152.77 151.53 151.79 2,460,127 -0.51(-0.33%)
Jan 25, 2017 151.81 152.41 151.67 152.30 1,703,462 +1.28(+0.85%)
Jan 24, 2017 149.49 151.45 149.45 151.02 1,577,909 +2.22(+1.50%)
Jan 23, 2017 148.99 149.33 148.03 148.80 2,402,613 -0.36(-0.24%)
Jan 20, 2017 149.01 149.57 148.67 149.16 1,142,886 +0.72(+0.49%)
Jan 19, 2017 149.72 150.04 147.90 148.43 1,409,995 -1.07(-0.72%)
Jan 18, 2017 149.02 149.58 148.45 149.50 1,811,841 +0.66(+0.44%)
Jan 17, 2017 149.76 150.00 148.62 148.84 1,342,118 -1.39(-0.93%)
Jan 13, 2017 150.24 150.24 150.24 0 +0.86(+0.57%)
Jan 12, 2017 149.96 149.96 147.78 149.38 1,882,567 -0.81(-0.54%)
Jan 11, 2017 149.83 150.25 149.16 150.19 2,319,670 +0.56(+0.38%)
Jan 10, 2017 148.99 150.17 148.70 149.63 1,592,694 +1.00(+0.67%)
Jan 09, 2017 149.54 149.57 148.43 148.63 1,627,335 -0.99(-0.66%)
Jan 06, 2017 149.97 150.39 149.38 149.62 1,600,157 -0.15(-0.10%)
Jan 05, 2017 150.55 150.87 149.21 149.77 1,901,581 -1.17(-0.78%)
Jan 04, 2017 149.03 151.09 149.03 150.94 2,667,733 +2.39(+1.61%)
Jan 03, 2017 149.21 149.62 147.65 148.55 4,305,119 +0.80(+0.54%)
Dec 30, 2016 147.75 147.75 147.75 0 -0.59(-0.40%)
Dec 29, 2016 147.96 148.77 147.82 148.34 1,352,167 +0.40(+0.27%)
Dec 28, 2016 149.66 149.83 147.72 147.94 1,036,280 -1.53(-1.02%)
Dec 27, 2016 149.00 149.79 148.98 149.47 1,103,754 +0.66(+0.44%)
Dec 23, 2016 148.81 148.81 148.81 0 +0.25(+0.17%)
Dec 22, 2016 149.44 149.44 148.13 148.56 935,822 -0.88(-0.59%)
Dec 21, 2016 150.09 150.17 149.41 149.44 1,172,772 -0.66(-0.44%)
Dec 20, 2016 149.76 150.28 149.47 150.10 2,282,071 +0.89(+0.60%)
Dec 19, 2016 148.52 149.36 148.51 149.21 1,256,141 +0.84(+0.56%)
Dec 16, 2016 148.69 149.82 148.11 148.37 2,226,592 -0.32(-0.22%)
Dec 15, 2016 148.42 149.57 147.74 148.69 1,872,380 +0.60(+0.41%)
Dec 14, 2016 149.86 150.29 147.86 148.09 1,734,893 -1.80(-1.20%)
Dec 13, 2016 150.26 150.48 149.13 149.88 1,897,968 +0.30(+0.20%)
Dec 12, 2016 150.26 150.90 149.20 149.58 1,549,558 -0.93(-0.61%)
Dec 09, 2016 150.90 151.06 150.21 150.51 1,570,211 -0.31(-0.21%)
Dec 08, 2016 149.56 151.08 149.24 150.82 1,510,109 +1.64(+1.10%)
Dec 07, 2016 147.49 149.35 147.36 149.17 2,234,981 +1.68(+1.14%)
Dec 06, 2016 146.26 147.49 145.87 147.49 1,686,643 +1.51(+1.04%)
Dec 05, 2016 145.22 146.13 145.22 145.98 1,690,407 +1.51(+1.05%)
Dec 02, 2016 144.51 144.96 144.11 144.47 1,127,936 +0.20(+0.14%)
Dec 01, 2016 145.26 145.50 143.90 144.27 2,641,313 -0.28(-0.19%)
Nov 30, 2016 145.61 145.72 144.55 144.55 1,362,106 -0.48(-0.33%)
Nov 29, 2016 144.75 145.48 144.49 145.03 1,365,959 +0.31(+0.21%)
Nov 28, 2016 145.63 145.71 144.60 144.72 1,543,031 -1.02(-0.70%)
Nov 25, 2016 145.69 145.75 145.46 145.74 428,292 +0.42(+0.29%)
Nov 23, 2016 145.32 145.32 145.32 0 +0.65(+0.45%)
Nov 22, 2016 144.09 144.77 143.71 144.67 1,584,920 +1.09(+0.76%)
Nov 21, 2016 143.17 143.79 142.88 143.59 1,599,167 +0.90(+0.63%)
Nov 18, 2016 142.84 142.88 142.39 142.69 1,254,232 +0.11(+0.08%)
Nov 17, 2016 142.07 142.77 141.93 142.58 1,735,033 +0.82(+0.58%)
Nov 16, 2016 141.44 141.91 141.16 141.76 2,320,127 +0.08(+0.06%)
Nov 15, 2016 141.12 141.89 140.56 141.69 1,171,115 +0.60(+0.43%)
Nov 14, 2016 139.81 141.08 139.57 141.08 2,260,758 +2.27(+1.63%)
Nov 11, 2016 137.36 138.88 137.09 138.81 1,749,036 +1.41(+1.02%)
Nov 10, 2016 137.59 138.45 136.60 137.41 2,610,782 +0.61(+0.45%)
Nov 09, 2016 133.32 137.18 133.10 136.79 2,271,239 +2.50(+1.86%)
Nov 08, 2016 133.61 134.91 133.26 134.29 787,636 +0.38(+0.29%)
Nov 07, 2016 133.26 134.09 133.08 133.91 1,165,363 +2.63(+2.01%)
Nov 04, 2016 131.13 132.39 130.82 131.28 1,533,973 +0.31(+0.24%)
Nov 03, 2016 131.40 131.92 130.86 130.97 1,018,755 -0.27(-0.20%)
Nov 02, 2016 132.21 132.50 131.13 131.23 1,960,291 -1.25(-0.95%)
Nov 01, 2016 134.27 134.36 131.79 132.49 1,952,158 -1.43(-1.07%)
Oct 31, 2016 133.33 134.24 133.24 133.92 1,277,952 +0.84(+0.63%)
Oct 28, 2016 133.20 134.15 132.75 133.07 871,057 -0.12(-0.09%)
Oct 27, 2016 134.76 134.78 132.89 133.20 1,193,564 -1.10(-0.82%)
Oct 26, 2016 134.34 134.98 134.06 134.30 839,141 -0.77(-0.57%)
Oct 25, 2016 135.96 135.96 134.89 135.07 1,722,749 -0.98(-0.72%)
Oct 24, 2016 136.26 136.95 135.77 136.05 707,583 +0.60(+0.44%)
Oct 21, 2016 134.63 135.49 134.28 135.45 589,858 +0.04(+0.03%)
Oct 20, 2016 135.71 136.13 134.84 135.41 633,201 -0.66(-0.48%)
Oct 19, 2016 135.65 136.33 135.06 136.07 981,451 +0.63(+0.47%)
Oct 18, 2016 135.97 136.08 135.09 135.44 810,410 +0.78(+0.58%)
Oct 17, 2016 134.96 135.23 134.52 134.66 962,931 -0.07(-0.05%)
Oct 14, 2016 135.43 135.97 134.66 134.73 1,179,996 -0.07(-0.05%)
Oct 13, 2016 134.28 135.12 133.56 134.80 613,251 -0.55(-0.41%)
Oct 12, 2016 134.97 135.71 134.56 135.35 1,159,879 +0.50(+0.37%)
Oct 11, 2016 136.66 136.69 134.28 134.85 1,669,460 -2.21(-1.61%)
Oct 10, 2016 136.77 137.87 136.77 137.06 700,987 +1.03(+0.76%)
Oct 07, 2016 137.09 137.33 135.36 136.03 1,071,571 -0.84(-0.62%)
Oct 06, 2016 136.37 137.06 135.97 136.87 763,720 +0.26(+0.19%)
Oct 05, 2016 136.63 137.34 136.61 136.62 3,300,980 +0.65(+0.48%)
Oct 04, 2016 136.84 137.09 135.49 135.97 1,453,757 -0.63(-0.46%)
Oct 03, 2016 137.19 137.46 136.40 136.60 5,016,194 -1.00(-0.73%)
Sep 30, 2016 137.17 138.13 136.65 137.60 1,435,087 +1.09(+0.79%)
Sep 29, 2016 137.90 138.10 136.08 136.52 1,415,948 -1.47(-1.06%)
Sep 28, 2016 137.04 138.07 136.20 137.99 1,063,118 +1.20(+0.88%)
Sep 27, 2016 136.59 137.07 136.18 136.78 771,799 +0.10(+0.07%)
Sep 26, 2016 136.74 137.25 136.62 136.69 638,098 -0.69(-0.51%)
Sep 23, 2016 138.13 138.56 137.38 137.38 672,540 -1.14(-0.82%)
Sep 22, 2016 137.69 138.66 137.67 138.52 1,683,301 +1.64(+1.20%)
Sep 21, 2016 135.65 136.95 135.12 136.88 976,771 +1.78(+1.32%)
Sep 20, 2016 136.24 136.29 135.10 135.10 992,301 -0.63(-0.46%)
Sep 19, 2016 135.37 136.57 135.17 135.73 973,443 +1.01(+0.75%)
Sep 16, 2016 134.83 134.99 134.26 134.72 2,241,334 -0.66(-0.49%)
Sep 15, 2016 134.03 135.65 133.82 135.39 1,285,575 +1.37(+1.02%)
Sep 14, 2016 134.44 134.97 133.72 134.02 1,641,425 -0.37(-0.28%)
Sep 13, 2016 135.84 136.14 133.79 134.39 2,064,977 -2.51(-1.83%)
Sep 12, 2016 134.60 137.07 134.49 136.89 1,935,775 +1.61(+1.19%)
Sep 09, 2016 138.34 138.35 135.27 135.28 2,242,781 -4.11(-2.95%)
Sep 08, 2016 139.71 139.85 139.32 139.39 975,328 -0.60(-0.43%)
Sep 07, 2016 139.30 140.05 139.19 139.99 1,379,210 +0.47(+0.34%)
Sep 06, 2016 139.89 139.99 138.94 139.52 981,216 -0.32(-0.23%)
Sep 02, 2016 139.13 139.84 139.84 139.84 1,593,485 +1.45(+1.05%)
Sep 01, 2016 138.59 138.86 137.41 138.39 1,127,957 -0.04(-0.03%)
Aug 31, 2016 138.81 138.95 137.78 138.43 1,326,135 -0.59(-0.43%)
Aug 30, 2016 139.08 139.33 138.39 139.02 1,181,853 -0.04(-0.03%)
Aug 29, 2016 138.21 139.36 138.19 139.06 1,123,289 +1.11(+0.80%)
Aug 26, 2016 138.66 139.50 137.32 137.96 1,419,569 -0.49(-0.35%)
Aug 25, 2016 137.75 138.86 137.75 138.44 1,164,632 +0.28(+0.20%)
Aug 24, 2016 138.92 139.00 137.86 138.16 735,315 -0.79(-0.57%)
Aug 23, 2016 138.86 139.43 138.81 138.95 853,393 +0.66(+0.47%)
Aug 22, 2016 138.03 138.36 137.65 138.29 1,219,398 +0.09(+0.06%)
Aug 19, 2016 137.84 138.33 137.43 138.20 1,518,590 +0.10(+0.07%)
Aug 18, 2016 137.18 138.18 137.18 138.11 1,691,602 +0.95(+0.69%)
Aug 17, 2016 137.44 137.55 136.35 137.16 3,971,501 -0.28(-0.21%)
Aug 16, 2016 138.43 138.43 137.39 137.44 1,238,524 -1.39(-1.00%)
Aug 15, 2016 138.09 139.04 138.02 138.83 667,048 +1.12(+0.81%)
Aug 12, 2016 137.78 138.19 137.39 137.72 927,285 -0.20(-0.15%)
Aug 11, 2016 138.07 138.27 137.50 137.92 746,594 +0.29(+0.21%)
Aug 10, 2016 138.11 138.27 137.41 137.63 1,618,619 -0.47(-0.34%)
Aug 09, 2016 138.16 138.42 137.94 138.10 746,114 -0.04(-0.03%)
Aug 08, 2016 138.18 138.59 137.98 138.14 877,444 +0.07(+0.05%)
Aug 05, 2016 137.48 138.28 137.26 138.07 1,124,259 +1.35(+0.98%)
Aug 04, 2016 136.83 137.33 136.49 136.72 1,313,432 +0.04(+0.03%)
Aug 03, 2016 135.88 136.71 135.42 136.68 1,627,482 +0.85(+0.63%)
Aug 02, 2016 137.40 137.55 135.47 135.83 1,509,167 -1.57(-1.14%)
Aug 01, 2016 137.88 138.12 137.15 137.40 2,752,983 -0.35(-0.25%)
Jul 29, 2016 137.22 138.17 136.75 137.74 1,629,164 +0.40(+0.29%)
Jul 28, 2016 136.61 137.57 136.45 137.34 826,030 +0.55(+0.40%)
Jul 27, 2016 137.42 137.70 136.37 136.80 1,374,144 -0.58(-0.42%)
Jul 26, 2016 136.73 137.46 136.57 137.37 885,213 +0.66(+0.49%)
Jul 25, 2016 136.94 137.16 136.43 136.71 1,172,017 -0.42(-0.30%)
Jul 22, 2016 136.35 137.28 136.07 137.12 975,718 +0.89(+0.65%)
Jul 21, 2016 136.79 137.22 135.97 136.24 1,172,024 -0.72(-0.52%)
Jul 20, 2016 136.56 137.16 135.99 136.96 817,144 +0.73(+0.53%)
Jul 19, 2016 136.24 136.46 135.79 136.23 877,716 -0.25(-0.18%)
Jul 18, 2016 136.26 136.80 136.03 136.48 1,358,725 +0.09(+0.06%)
Jul 15, 2016 136.91 136.97 136.08 136.39 1,705,525 +0.00(+0.00%)
Jul 14, 2016 137.10 137.17 136.35 136.39 1,208,348 +0.32(+0.23%)
Jul 13, 2016 136.90 136.96 135.76 136.07 1,642,835 -0.36(-0.27%)
Jul 12, 2016 135.87 136.81 135.73 136.43 3,736,918 +1.33(+0.98%)
Jul 11, 2016 134.88 135.38 134.63 135.10 1,605,436 +0.84(+0.63%)
Jul 08, 2016 133.12 134.44 131.87 134.26 1,117,378 +2.40(+1.82%)
Jul 07, 2016 131.92 132.72 131.28 131.87 881,696 +0.33(+0.25%)
Jul 06, 2016 130.40 131.66 130.02 131.54 2,267,747 +0.61(+0.47%)
Jul 05, 2016 132.01 132.13 130.16 130.93 1,869,247 -1.61(-1.22%)
Jul 01, 2016 131.98 132.54 132.54 132.54 1,353,920 +0.28(+0.21%)
Jun 30, 2016 129.85 132.26 129.50 132.26 2,159,015 +2.61(+2.01%)
Jun 29, 2016 128.78 129.81 128.58 129.65 1,432,963 +2.20(+1.72%)
Jun 28, 2016 126.12 127.50 126.05 127.46 1,472,006 +2.44(+1.95%)
Jun 27, 2016 127.31 127.31 124.30 125.02 2,581,728 -3.67(-2.85%)
Jun 24, 2016 128.63 130.87 128.16 128.69 3,679,540 -5.39(-4.02%)
Jun 23, 2016 132.87 134.08 132.86 134.08 1,447,203 +2.45(+1.86%)
Jun 22, 2016 132.16 132.72 131.57 131.63 776,285 -0.33(-0.25%)
Jun 21, 2016 132.04 132.33 131.43 131.95 616,318 +0.04(+0.03%)
Jun 20, 2016 132.44 132.93 131.87 131.91 1,850,049 +1.30(+0.99%)
Jun 17, 2016 130.44 131.07 130.02 130.62 1,050,810 +0.09(+0.07%)
Jun 16, 2016 129.80 130.62 128.85 130.53 833,200 -0.18(-0.13%)
Jun 15, 2016 130.78 131.58 130.49 130.71 1,197,413 +0.28(+0.22%)
Jun 14, 2016 130.36 130.99 129.71 130.42 1,734,640 -0.41(-0.31%)
Jun 13, 2016 131.80 132.40 130.69 130.83 1,225,935 -1.48(-1.12%)
Jun 10, 2016 132.96 133.16 131.91 132.31 1,115,968 -1.86(-1.39%)
Jun 09, 2016 133.99 134.32 133.53 134.17 681,979 -0.32(-0.24%)
Jun 08, 2016 134.05 134.69 134.04 134.49 747,598 +0.61(+0.45%)
Jun 07, 2016 133.58 134.28 133.36 133.88 692,144 +0.49(+0.37%)
Jun 06, 2016 132.58 133.69 132.47 133.38 781,961 +1.15(+0.87%)
Jun 03, 2016 132.75 132.79 131.42 132.24 1,330,040 -0.66(-0.50%)
Jun 02, 2016 131.90 132.91 131.50 132.90 1,222,623 +0.81(+0.61%)
Jun 01, 2016 131.02 132.20 130.73 132.09 1,298,977 +0.51(+0.39%)
May 31, 2016 131.88 132.16 131.19 131.58 1,393,585 -0.04(-0.03%)
May 27, 2016 130.62 131.62 131.62 131.62 1,166,062 +1.09(+0.84%)
May 26, 2016 130.68 131.00 130.32 130.53 1,015,844 +0.01(+0.01%)
May 25, 2016 130.12 130.71 130.07 130.52 1,118,731 +0.80(+0.62%)
May 24, 2016 128.23 129.84 128.16 129.72 1,181,534 +2.22(+1.74%)
May 23, 2016 127.60 128.01 127.28 127.50 873,613 -0.29(-0.23%)
May 20, 2016 126.56 127.93 126.56 127.79 894,165 +1.74(+1.38%)
May 19, 2016 125.66 126.61 125.03 126.05 1,240,541 -0.44(-0.35%)
May 18, 2016 126.44 127.75 125.78 126.49 2,114,582 -0.27(-0.21%)
May 17, 2016 127.94 128.37 126.26 126.75 1,093,526 -1.44(-1.12%)
May 16, 2016 127.19 128.57 127.10 128.19 1,629,989 +1.35(+1.06%)
May 13, 2016 127.80 128.17 126.43 126.84 634,245 -1.26(-0.98%)
May 12, 2016 128.61 128.95 127.28 128.10 748,437 -0.05(-0.04%)
May 11, 2016 129.05 129.37 128.09 128.16 685,333 -1.28(-0.99%)
May 10, 2016 128.46 129.44 128.21 129.44 764,358 +1.53(+1.19%)
May 09, 2016 127.80 128.41 127.42 127.91 427,426 +0.03(+0.02%)
May 06, 2016 126.89 127.94 126.56 127.88 509,280 +0.53(+0.42%)
May 05, 2016 127.89 128.28 127.04 127.35 463,626 -0.10(-0.08%)
May 04, 2016 127.34 128.45 127.05 127.45 897,479 -0.56(-0.43%)
May 03, 2016 128.87 128.87 127.24 128.01 921,633 -1.79(-1.38%)
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.