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 )

59.52 +0.50 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Sep 30, 2014 119.21 119.32 118.09 118.12 1,808,369 -1.03(-0.86%)
Sep 29, 2014 118.19 119.36 118.08 119.15 1,420,086 -0.29(-0.25%)
Sep 26, 2014 118.80 119.56 118.49 119.45 992,554 +0.92(+0.77%)
Sep 25, 2014 119.71 119.82 118.17 118.53 1,038,091 -1.65(-1.37%)
Sep 24, 2014 119.58 120.32 119.15 120.18 892,717 +0.57(+0.47%)
Sep 23, 2014 120.04 120.72 119.59 119.61 1,039,310 -0.99(-0.82%)
Sep 22, 2014 121.96 121.99 120.44 120.60 1,335,468 -1.64(-1.34%)
Sep 19, 2014 123.52 123.52 121.93 122.24 1,323,656 -0.75(-0.61%)
Sep 18, 2014 123.04 123.25 122.70 122.99 616,394 +0.41(+0.34%)
Sep 17, 2014 122.83 123.27 122.18 122.58 1,024,111 -0.10(-0.08%)
Sep 16, 2014 121.62 123.00 121.57 122.67 14,107,867 +0.67(+0.55%)
Sep 15, 2014 122.47 122.59 121.65 122.00 661,294 -0.49(-0.40%)
Sep 12, 2014 123.62 123.62 122.17 122.49 921,831 -1.15(-0.93%)
Sep 11, 2014 122.52 123.68 122.45 123.64 537,097 +0.56(+0.46%)
Sep 10, 2014 123.02 123.25 122.33 123.08 743,114 +0.16(+0.13%)
Sep 09, 2014 123.80 123.92 122.77 122.92 931,750 -0.95(-0.77%)
Sep 08, 2014 123.84 124.24 123.31 123.87 835,637 -0.12(-0.10%)
Sep 05, 2014 123.44 124.00 123.00 123.99 1,147,181 +0.49(+0.40%)
Sep 04, 2014 124.00 124.52 123.22 123.50 957,267 -0.43(-0.35%)
Sep 03, 2014 124.71 124.78 123.71 123.93 648,015 -0.19(-0.15%)
Sep 02, 2014 123.99 124.67 123.70 124.12 11,531,036 +0.41(+0.33%)
Aug 29, 2014 123.51 123.70 123.70 123.70 720,483 +0.57(+0.46%)
Aug 28, 2014 122.95 123.33 122.52 123.14 483,833 -0.16(-0.13%)
Aug 27, 2014 123.62 123.73 123.14 123.30 435,338 -0.17(-0.14%)
Aug 26, 2014 123.25 123.68 123.20 123.47 561,467 +0.40(+0.32%)
Aug 25, 2014 123.35 123.43 122.76 123.08 573,040 +0.42(+0.34%)
Aug 22, 2014 122.69 123.01 122.33 122.65 768,355 -0.10(-0.08%)
Aug 21, 2014 122.64 122.91 122.11 122.76 936,467 +0.18(+0.15%)
Aug 20, 2014 122.03 122.70 121.86 122.58 818,424 +0.33(+0.27%)
Aug 19, 2014 121.81 122.30 121.78 122.25 708,432 +0.71(+0.59%)
Aug 18, 2014 121.00 121.58 120.66 121.53 1,006,340 +1.40(+1.16%)
Aug 15, 2014 120.86 120.86 119.22 120.14 790,533 -0.06(-0.05%)
Aug 14, 2014 119.87 120.29 119.74 120.20 691,487 +0.50(+0.42%)
Aug 13, 2014 119.17 119.91 118.89 119.70 611,472 +0.97(+0.82%)
Aug 12, 2014 118.82 119.54 118.21 118.73 1,091,644 -0.40(-0.33%)
Aug 11, 2014 119.14 119.83 118.94 119.12 954,589 +0.52(+0.44%)
Aug 08, 2014 117.54 118.56 117.26 118.61 748,352 +1.20(+1.02%)
Aug 07, 2014 118.22 118.54 117.10 117.41 1,048,342 -0.44(-0.37%)
Aug 06, 2014 117.06 118.38 117.06 117.85 1,003,976 +0.18(+0.15%)
Aug 05, 2014 117.73 118.57 117.13 117.67 1,103,646 -0.58(-0.49%)
Aug 04, 2014 117.95 118.37 116.84 118.25 1,188,510 +0.53(+0.45%)
Aug 01, 2014 117.61 118.11 116.57 117.73 16,034,244 -0.04(-0.03%)
Jul 31, 2014 119.31 119.63 117.76 117.76 1,743,942 -2.49(-2.07%)
Jul 30, 2014 120.47 120.84 119.82 120.25 976,486 +0.22(+0.18%)
Jul 29, 2014 120.76 121.26 120.03 120.04 954,236 -0.53(-0.44%)
Jul 28, 2014 120.92 121.00 119.88 120.57 1,361,165 -0.24(-0.20%)
Jul 25, 2014 121.04 121.44 120.69 120.81 1,258,315 -0.86(-0.71%)
Jul 24, 2014 121.59 122.06 121.45 121.67 1,067,248 +0.20(+0.16%)
Jul 23, 2014 121.77 121.77 121.09 121.47 794,876 -0.09(-0.08%)
Jul 22, 2014 121.60 122.04 121.47 121.57 823,376 +0.58(+0.48%)
Jul 21, 2014 120.84 121.24 120.46 120.99 786,666 -0.43(-0.35%)
Jul 18, 2014 120.22 121.51 120.14 121.42 889,954 +1.46(+1.22%)
Jul 17, 2014 120.76 121.49 119.77 119.96 1,272,788 -1.35(-1.11%)
Jul 16, 2014 122.05 122.14 120.79 121.31 16,605,852 -0.16(-0.13%)
Jul 15, 2014 121.71 122.26 120.74 121.47 1,798,879 -0.41(-0.33%)
Jul 14, 2014 122.15 122.22 121.64 121.87 782,992 +0.53(+0.43%)
Jul 11, 2014 121.43 121.65 120.94 121.34 881,915 -0.20(-0.16%)
Jul 10, 2014 120.42 122.09 120.34 121.54 1,172,200 -0.76(-0.62%)
Jul 09, 2014 122.28 122.45 121.90 122.30 651,528 +0.25(+0.20%)
Jul 08, 2014 122.79 123.05 121.50 122.05 1,830,982 -0.90(-0.74%)
Jul 07, 2014 123.93 123.98 122.84 122.95 960,928 -1.14(-0.92%)
Jul 03, 2014 123.81 124.10 124.10 124.10 405,881 +0.58(+0.47%)
Jul 02, 2014 124.05 124.32 123.33 123.52 926,321 -0.64(-0.52%)
Jul 01, 2014 123.58 124.81 123.52 124.16 15,728,177 +0.95(+0.78%)
Jun 30, 2014 122.58 123.20 122.21 123.20 1,671,444 +0.54(+0.44%)
Jun 27, 2014 121.60 122.70 121.60 122.66 536,783 +0.75(+0.61%)
Jun 26, 2014 122.21 122.22 121.09 121.91 673,340 -0.25(-0.20%)
Jun 25, 2014 121.18 122.23 121.14 122.16 1,018,539 +0.72(+0.60%)
Jun 24, 2014 122.20 123.05 121.40 121.44 705,144 -0.94(-0.77%)
Jun 23, 2014 122.50 122.83 122.16 122.38 586,292 -0.02(-0.01%)
Jun 20, 2014 122.30 122.54 122.06 122.40 528,484 +0.24(+0.20%)
Jun 19, 2014 122.33 122.33 121.68 122.16 527,100 +0.16(+0.13%)
Jun 18, 2014 121.42 122.14 121.13 122.00 1,270,985 +0.47(+0.39%)
Jun 17, 2014 120.39 122.06 120.19 121.53 16,302,599 +1.13(+0.94%)
Jun 16, 2014 120.36 120.83 119.97 120.40 514,328 -0.08(-0.06%)
Jun 13, 2014 120.30 120.70 119.76 120.47 484,752 +0.34(+0.29%)
Jun 12, 2014 120.54 120.68 119.86 120.13 546,998 -0.65(-0.54%)
Jun 11, 2014 120.70 120.87 120.31 120.78 446,247 -0.34(-0.28%)
Jun 10, 2014 121.28 121.34 120.77 121.12 440,174 +0.04(+0.04%)
Jun 06, 2014 120.70 121.13 120.56 121.07 833,050 +0.75(+0.62%)
Jun 05, 2014 119.47 120.48 118.80 120.33 669,914 +1.16(+0.97%)
Jun 04, 2014 118.40 119.21 118.21 119.17 288,496 +0.63(+0.53%)
Jun 03, 2014 118.33 118.84 118.11 118.54 547,442 -0.11(-0.09%)
Jun 02, 2014 118.43 118.68 117.55 118.65 879,510 +0.46(+0.39%)
May 30, 2014 118.50 118.67 117.98 118.19 664,783 -0.25(-0.21%)
May 29, 2014 118.33 118.54 117.74 118.44 684,013 +0.53(+0.45%)
May 28, 2014 118.27 118.27 117.47 117.91 630,368 -0.35(-0.30%)
May 27, 2014 118.05 118.54 117.91 118.26 781,954 +0.76(+0.65%)
May 23, 2014 116.70 117.49 117.49 117.49 356,335 +0.57(+0.49%)
May 22, 2014 116.19 117.11 115.99 116.92 254,386 +0.92(+0.80%)
May 21, 2014 115.71 116.31 115.28 116.00 452,286 +0.58(+0.50%)
May 20, 2014 116.32 116.42 114.92 115.42 551,637 -1.19(-1.02%)
May 19, 2014 115.72 117.01 115.66 116.62 396,326 +0.61(+0.53%)
May 16, 2014 115.61 116.01 114.87 116.01 455,079 +0.56(+0.48%)
May 15, 2014 115.84 115.93 114.12 115.45 853,273 -0.86(-0.74%)
May 14, 2014 117.10 117.29 116.22 116.31 563,206 -1.03(-0.88%)
May 13, 2014 117.90 118.21 117.24 117.34 458,608 -0.46(-0.39%)
May 12, 2014 116.51 117.97 116.51 117.79 442,512 +1.67(+1.43%)
May 09, 2014 115.61 116.13 115.02 116.13 556,362 +0.32(+0.27%)
May 08, 2014 116.20 117.46 115.53 115.81 592,609 -0.54(-0.46%)
May 07, 2014 116.18 116.40 114.74 116.35 710,241 +0.52(+0.44%)
May 06, 2014 116.44 116.75 115.67 115.84 662,534 -0.90(-0.77%)
May 05, 2014 116.00 117.00 115.36 116.74 876,942 +0.04(+0.04%)
May 02, 2014 116.44 117.56 116.20 116.69 620,593 +0.31(+0.27%)
May 01, 2014 116.08 117.07 115.69 116.39 651,740 +0.20(+0.17%)
Apr 30, 2014 115.36 116.25 114.90 116.19 663,064 +0.70(+0.60%)
Apr 29, 2014 115.51 115.91 115.17 115.49 549,884 +0.45(+0.40%)
Apr 28, 2014 115.98 116.24 113.73 115.04 800,966 -0.39(-0.33%)
Apr 25, 2014 116.47 116.52 115.27 115.42 692,349 -1.44(-1.23%)
Apr 24, 2014 117.25 117.28 115.88 116.86 672,366 +0.13(+0.11%)
Apr 23, 2014 117.02 117.30 116.63 116.73 557,018 -0.27(-0.23%)
Apr 22, 2014 116.33 117.25 116.18 117.00 607,324 +0.85(+0.73%)
Apr 21, 2014 115.84 116.21 115.44 116.14 619,108 +0.41(+0.36%)
Apr 17, 2014 115.35 115.73 115.73 115.73 528,331 +0.22(+0.19%)
Apr 16, 2014 115.04 115.55 114.54 115.51 995,495 +1.25(+1.09%)
Apr 15, 2014 113.87 114.45 112.29 114.26 798,545 +0.77(+0.68%)
Apr 14, 2014 113.80 114.16 112.64 113.49 770,060 +0.50(+0.44%)
Apr 11, 2014 113.73 114.45 112.84 112.99 881,699 -1.37(-1.19%)
Apr 10, 2014 116.79 116.93 114.10 114.36 908,393 -2.53(-2.17%)
Apr 09, 2014 116.14 116.97 115.67 116.89 445,705 +1.11(+0.96%)
Apr 08, 2014 115.03 115.99 114.45 115.78 1,052,327 +0.74(+0.64%)
Apr 07, 2014 116.73 117.01 114.68 115.05 976,612 -2.09(-1.79%)
Apr 04, 2014 119.71 119.86 116.79 117.14 875,000 -1.73(-1.46%)
Apr 03, 2014 119.55 119.67 118.54 118.88 590,495 -0.59(-0.50%)
Apr 02, 2014 119.34 119.56 118.94 119.47 590,021 +0.37(+0.31%)
Apr 01, 2014 118.32 119.10 118.19 119.10 908,672 +1.05(+0.89%)
Mar 31, 2014 117.11 118.19 116.64 118.05 1,021,989 +1.75(+1.51%)
Mar 28, 2014 116.02 117.17 115.86 116.30 698,834 +0.61(+0.53%)
Mar 27, 2014 116.03 116.31 115.25 115.69 938,465 -0.30(-0.26%)
Mar 26, 2014 117.95 118.25 115.93 115.99 700,902 -1.53(-1.30%)
Mar 25, 2014 117.81 118.30 116.86 117.52 775,126 +0.27(+0.23%)
Mar 24, 2014 118.62 118.91 116.52 117.25 943,470 -0.76(-0.64%)
Mar 21, 2014 118.72 119.33 118.01 118.01 820,611 -0.29(-0.25%)
Mar 20, 2014 117.66 118.39 117.26 118.31 445,037 +0.35(+0.30%)
Mar 19, 2014 118.67 118.88 117.36 117.95 1,063,994 -0.74(-0.63%)
Mar 18, 2014 117.72 118.88 117.63 118.70 772,882 +1.11(+0.95%)
Mar 17, 2014 117.48 118.19 117.26 117.59 795,362 +0.77(+0.66%)
Mar 14, 2014 116.14 117.23 116.07 116.82 993,872 +0.37(+0.32%)
Mar 13, 2014 117.98 118.14 116.00 116.45 928,155 -1.20(-1.02%)
Mar 12, 2014 116.91 117.65 116.55 117.65 706,754 +0.10(+0.09%)
Mar 11, 2014 118.43 118.76 117.14 117.54 669,534 -0.69(-0.59%)
Mar 10, 2014 118.68 118.81 117.77 118.24 580,995 -0.65(-0.55%)
Mar 07, 2014 119.26 119.34 118.31 118.89 754,465 +0.21(+0.17%)
Mar 06, 2014 118.87 119.00 118.42 118.68 897,813 +0.21(+0.18%)
Mar 05, 2014 118.84 118.89 118.32 118.47 1,061,116 -0.32(-0.27%)
Mar 04, 2014 118.13 119.03 117.90 118.78 1,073,800 +1.81(+1.54%)
Mar 03, 2014 116.59 117.34 116.02 116.98 1,594,986 -0.63(-0.54%)
Feb 28, 2014 117.24 118.28 117.02 117.61 1,155,848 +0.19(+0.16%)
Feb 27, 2014 116.80 117.42 116.53 117.42 742,160 +0.43(+0.37%)
Feb 26, 2014 116.56 117.48 116.32 117.00 782,354 +0.61(+0.52%)
Feb 25, 2014 116.53 116.89 115.97 116.39 1,080,785 +0.06(+0.05%)
Feb 24, 2014 116.21 117.31 116.00 116.33 1,335,835 +0.33(+0.28%)
Feb 21, 2014 116.01 116.38 115.69 116.00 628,233 +0.27(+0.24%)
Feb 20, 2014 115.19 115.98 114.81 115.73 811,545 +0.70(+0.61%)
Feb 19, 2014 115.57 116.22 114.92 115.03 1,109,666 -0.72(-0.62%)
Feb 18, 2014 115.34 115.91 114.94 115.75 815,864 +0.70(+0.61%)
Feb 14, 2014 114.53 115.04 115.04 115.04 1,724,448 +0.42(+0.37%)
Feb 13, 2014 112.93 114.82 112.93 114.62 1,009,633 +0.74(+0.65%)
Feb 12, 2014 113.46 114.14 113.38 113.89 1,176,632 +0.69(+0.61%)
Feb 11, 2014 112.25 113.40 112.05 113.19 881,710 +1.10(+0.98%)
Feb 10, 2014 111.75 112.10 111.24 112.09 785,661 +0.38(+0.34%)
Feb 07, 2014 111.15 111.83 110.88 111.71 782,469 +1.12(+1.01%)
Feb 06, 2014 109.62 110.64 109.57 110.59 953,088 +1.46(+1.34%)
Feb 05, 2014 108.86 109.43 107.92 109.13 1,532,736 -0.35(-0.32%)
Feb 04, 2014 108.58 109.53 108.01 109.48 2,267,201 +1.18(+1.09%)
Feb 03, 2014 111.90 112.12 107.95 108.30 37,989,452 -3.73(-3.33%)
Jan 31, 2014 111.12 112.90 110.96 112.03 1,668,246 -0.61(-0.54%)
Jan 30, 2014 111.92 112.89 111.82 112.64 1,008,042 +1.56(+1.40%)
Jan 29, 2014 111.00 112.15 110.92 111.08 1,957,179 -1.16(-1.03%)
Jan 28, 2014 111.36 112.38 111.30 112.24 979,171 +1.04(+0.93%)
Jan 27, 2014 112.33 112.52 110.55 111.20 2,348,367 -1.03(-0.92%)
Jan 24, 2014 114.41 114.48 112.19 112.23 1,686,955 -2.99(-2.59%)
Jan 23, 2014 115.45 115.59 114.60 115.22 1,350,490 -0.87(-0.75%)
Jan 22, 2014 115.66 116.17 115.49 116.09 841,406 +0.56(+0.49%)
Jan 21, 2014 115.83 115.96 114.88 115.52 1,055,979 +0.41(+0.36%)
Jan 17, 2014 115.34 115.11 115.11 115.11 1,355,750 -0.35(-0.30%)
Jan 16, 2014 115.33 115.61 115.17 115.46 817,305 -0.19(-0.16%)
Jan 15, 2014 114.98 115.69 114.98 115.65 818,943 +0.67(+0.58%)
Jan 14, 2014 113.97 115.04 113.69 114.98 731,502 +1.39(+1.23%)
Jan 13, 2014 114.90 115.13 113.25 113.59 1,165,954 -1.64(-1.42%)
Jan 10, 2014 114.53 115.22 114.39 115.22 919,314 +0.80(+0.70%)
Jan 09, 2014 114.66 114.81 113.76 114.43 1,060,096 +0.18(+0.16%)
Jan 08, 2014 114.02 114.44 113.50 114.25 835,272 +0.17(+0.15%)
Jan 07, 2014 113.52 114.35 113.44 114.08 1,070,452 +0.91(+0.80%)
Jan 06, 2014 114.33 114.37 113.07 113.17 2,416,202 -0.68(-0.59%)
Jan 03, 2014 113.69 114.09 113.47 113.85 952,409 +0.56(+0.49%)
Jan 02, 2014 114.24 114.33 113.02 113.29 1,320,164 -1.25(-1.09%)
Dec 31, 2013 114.39 114.54 114.54 114.54 897,447 +0.27(+0.23%)
Dec 30, 2013 114.04 114.40 113.91 114.27 646,467 +0.24(+0.21%)
Dec 27, 2013 114.09 114.39 113.89 114.03 692,468 +0.04(+0.04%)
Dec 26, 2013 114.40 114.51 113.86 113.99 796,714 +0.14(+0.13%)
Dec 24, 2013 113.65 113.96 113.51 113.85 646,104 +0.45(+0.39%)
Dec 23, 2013 113.11 113.47 112.96 113.40 920,265 +0.85(+0.76%)
Dec 20, 2013 111.05 112.60 111.05 112.55 897,152 +1.26(+1.13%)
Dec 19, 2013 111.98 111.98 111.14 111.29 1,509,626 -0.95(-0.85%)
Dec 18, 2013 111.08 112.24 110.02 112.24 1,132,438 +1.40(+1.26%)
Dec 17, 2013 110.93 111.01 110.18 110.85 1,129,709 -0.07(-0.06%)
Dec 16, 2013 110.50 111.03 110.48 110.91 844,602 +0.88(+0.80%)
Dec 13, 2013 109.85 110.38 109.50 110.03 1,180,060 +0.33(+0.30%)
Dec 12, 2013 109.50 109.98 109.31 109.70 962,686 +0.08(+0.07%)
Dec 11, 2013 111.54 111.58 109.45 109.63 994,099 -1.79(-1.61%)
Dec 10, 2013 111.56 112.27 111.42 111.42 826,099 -0.41(-0.37%)
Dec 09, 2013 111.83 112.23 111.61 111.83 564,543 +0.11(+0.10%)
Dec 06, 2013 111.88 112.06 111.34 111.72 843,051 +0.94(+0.85%)
Dec 05, 2013 110.55 110.79 110.10 110.78 1,087,466 +0.14(+0.12%)
Dec 04, 2013 110.30 111.15 109.65 110.64 1,152,095 -0.14(-0.12%)
Dec 03, 2013 110.78 111.34 110.30 110.78 816,157 -0.39(-0.35%)
Dec 02, 2013 111.14 112.12 110.51 111.17 1,612,101 -0.07(-0.06%)
Nov 29, 2013 111.80 111.80 111.13 111.24 1,027,305 -0.36(-0.32%)
Nov 27, 2013 111.48 111.63 111.14 111.60 944,689 +0.23(+0.21%)
Nov 26, 2013 111.29 111.58 110.98 111.37 708,036 +0.04(+0.04%)
Nov 25, 2013 111.72 111.72 111.03 111.32 925,648 -0.16(-0.15%)
Nov 22, 2013 111.24 111.56 110.97 111.48 753,464 +0.20(+0.18%)
Nov 21, 2013 110.27 111.31 110.27 111.28 788,068 +1.37(+1.25%)
Nov 20, 2013 110.43 110.79 109.52 109.91 1,019,255 -0.24(-0.22%)
Nov 19, 2013 110.79 111.03 109.86 110.15 966,880 -0.78(-0.71%)
Nov 18, 2013 112.02 112.06 110.69 110.93 987,268 -0.78(-0.69%)
Nov 15, 2013 111.43 111.75 111.20 111.71 681,125 +0.37(+0.33%)
Nov 14, 2013 110.91 111.45 110.64 111.34 734,931 +0.38(+0.35%)
Nov 13, 2013 109.18 110.96 109.09 110.96 827,192 +1.16(+1.06%)
Nov 12, 2013 109.74 109.83 109.21 109.80 647,120 -0.09(-0.08%)
Nov 11, 2013 109.47 110.04 109.25 109.89 501,508 +0.31(+0.28%)
Nov 08, 2013 107.95 109.58 107.90 109.58 1,359,576 +1.69(+1.56%)
Nov 07, 2013 110.23 110.33 107.89 107.89 1,224,394 -2.00(-1.82%)
Nov 06, 2013 110.45 110.66 109.62 109.89 733,062 -0.04(-0.04%)
Nov 05, 2013 110.23 110.42 109.59 109.93 902,761 -0.68(-0.62%)
Nov 04, 2013 110.20 110.73 109.87 110.61 986,413 +0.72(+0.65%)
Nov 01, 2013 109.93 110.24 109.01 109.90 1,185,354 +0.27(+0.25%)
Oct 31, 2013 109.86 110.56 109.39 109.63 1,203,250 -0.26(-0.24%)
Oct 30, 2013 110.80 110.87 109.50 109.89 653,504 -0.75(-0.68%)
Oct 29, 2013 110.30 110.69 109.90 110.64 2,556,233 +0.51(+0.46%)
Oct 28, 2013 110.23 110.42 109.70 110.13 747,646 -0.07(-0.06%)
Oct 25, 2013 110.01 110.21 109.59 110.20 775,580 +0.30(+0.27%)
Oct 24, 2013 109.88 110.04 109.50 109.90 598,065 +0.26(+0.24%)
Oct 23, 2013 109.91 109.98 109.15 109.64 762,768 -0.78(-0.71%)
Oct 22, 2013 110.24 110.85 109.89 110.42 1,470,559 +0.59(+0.54%)
Oct 21, 2013 109.99 110.06 109.53 109.83 751,553 +0.01(+0.01%)
Oct 18, 2013 109.38 109.85 108.93 109.82 951,345 +0.95(+0.87%)
Oct 17, 2013 107.50 108.95 107.50 108.88 1,566,481 +0.82(+0.76%)
Oct 16, 2013 107.41 108.06 107.15 108.06 1,286,421 +1.43(+1.34%)
Oct 15, 2013 107.43 107.65 106.39 106.62 1,430,540 -1.10(-1.02%)
Oct 14, 2013 106.69 107.76 106.58 107.72 1,375,581 +0.38(+0.36%)
Oct 11, 2013 106.11 107.34 105.98 107.34 1,216,499 +0.95(+0.90%)
Oct 10, 2013 105.30 106.39 105.06 106.39 1,110,306 +2.29(+2.20%)
Oct 09, 2013 104.49 104.58 103.48 104.10 1,825,311 -0.26(-0.24%)
Oct 08, 2013 105.58 105.89 104.27 104.36 1,563,230 -1.33(-1.26%)
Oct 07, 2013 105.80 106.41 105.60 105.69 807,957 -1.16(-1.09%)
Oct 04, 2013 106.23 107.04 106.12 106.85 2,293,693 +0.63(+0.59%)
Oct 03, 2013 106.83 106.94 105.41 106.22 1,191,911 -0.89(-0.84%)
Oct 02, 2013 106.69 107.23 106.22 107.11 1,984,992 -0.15(-0.14%)
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.