Skip to main content

S&P 100 Ishares ETF (NY: OEF )

275.00 -6.37 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 77.49 77.71 77.36 77.46 760,154 -0.15(-0.20%)
Nov 26, 2014 77.43 77.61 77.61 77.61 3,428,169 +0.22(+0.28%)
Nov 25, 2014 77.64 77.64 77.31 77.39 2,243,440 -0.06(-0.08%)
Nov 24, 2014 77.45 77.56 77.34 77.45 472,593 +0.13(+0.17%)
Nov 21, 2014 77.68 77.69 77.03 77.31 1,118,550 +0.39(+0.50%)
Nov 20, 2014 76.47 76.93 76.41 76.93 755,333 +0.11(+0.14%)
Nov 19, 2014 76.85 76.89 76.44 76.82 3,248,213 -0.08(-0.10%)
Nov 18, 2014 76.61 77.05 76.56 76.89 1,082,841 +0.35(+0.45%)
Nov 17, 2014 76.39 76.63 76.30 76.55 1,315,042 -0.06(-0.08%)
Nov 14, 2014 76.59 76.68 76.40 76.61 1,586,553 +0.07(+0.09%)
Nov 13, 2014 76.45 76.80 76.19 76.54 801,350 +0.16(+0.21%)
Nov 12, 2014 76.17 76.47 76.12 76.38 850,945 -0.03(-0.04%)
Nov 11, 2014 76.41 76.46 76.22 76.41 602,286 +0.08(+0.10%)
Nov 10, 2014 76.14 76.36 75.99 76.34 658,913 +0.24(+0.31%)
Nov 07, 2014 76.08 76.19 75.85 76.10 809,723 +0.09(+0.12%)
Nov 06, 2014 75.73 76.04 75.45 76.01 1,597,496 +0.25(+0.33%)
Nov 05, 2014 75.90 75.91 75.40 75.76 874,227 +0.40(+0.54%)
Nov 04, 2014 75.30 75.47 74.92 75.35 1,040,490 -0.11(-0.14%)
Nov 03, 2014 75.55 75.70 75.33 75.46 1,315,332 -0.07(-0.09%)
Oct 31, 2014 75.83 75.83 75.18 75.53 2,508,333 +0.80(+1.07%)
Oct 30, 2014 74.10 74.90 74.00 74.73 964,990 +0.45(+0.61%)
Oct 29, 2014 74.44 74.45 73.81 74.28 1,402,788 -0.06(-0.08%)
Oct 28, 2014 73.88 74.36 73.80 74.33 1,117,245 +0.79(+1.08%)
Oct 27, 2014 73.41 73.61 73.61 73.54 1,663,517 -0.07(-0.09%)
Oct 24, 2014 73.28 73.68 73.00 73.61 1,127,998 +0.47(+0.64%)
Oct 23, 2014 73.03 73.57 72.93 73.14 1,508,533 +0.81(+1.12%)
Oct 22, 2014 72.87 73.03 72.27 72.33 1,321,968 -0.40(-0.54%)
Oct 21, 2014 71.97 72.79 71.89 72.73 1,411,833 +1.29(+1.80%)
Oct 20, 2014 70.72 71.51 70.67 71.44 999,522 +0.55(+0.77%)
Oct 17, 2014 70.70 71.31 70.50 70.89 2,638,860 +0.97(+1.38%)
Oct 16, 2014 69.02 70.47 68.92 69.92 3,735,244 -0.18(-0.25%)
Oct 15, 2014 70.82 70.35 68.62 70.10 4,535,114 -0.72(-1.01%)
Oct 14, 2014 71.20 71.62 70.60 70.82 2,715,651 -0.07(-0.09%)
Oct 13, 2014 71.93 72.21 70.82 70.88 2,221,085 -1.04(-1.45%)
Oct 10, 2014 72.69 73.09 71.93 71.93 2,418,681 -0.81(-1.11%)
Oct 09, 2014 74.03 74.09 72.65 72.74 1,163,024 -1.38(-1.86%)
Oct 08, 2014 72.88 74.21 72.50 74.12 1,365,077 +1.30(+1.78%)
Oct 07, 2014 73.71 73.73 72.82 72.82 1,212,590 -1.13(-1.52%)
Oct 06, 2014 74.34 74.41 73.71 73.95 1,735,168 -0.06(-0.08%)
Oct 03, 2014 73.75 74.14 73.47 74.01 2,159,756 +0.83(+1.14%)
Oct 02, 2014 73.13 73.45 72.52 73.17 1,119,957 -0.06(-0.08%)
Oct 01, 2014 74.11 74.14 73.06 73.23 1,395,594 -0.96(-1.29%)
Sep 30, 2014 74.43 74.66 74.07 74.19 506,839 -0.08(-0.10%)
Sep 29, 2014 73.91 74.44 73.80 74.27 841,407 -0.24(-0.32%)
Sep 26, 2014 74.08 74.64 73.93 74.50 816,413 +0.61(+0.83%)
Sep 25, 2014 74.98 74.98 73.89 73.89 742,048 -1.29(-1.71%)
Sep 24, 2014 74.66 75.22 74.44 75.18 449,632 +0.55(+0.74%)
Sep 23, 2014 74.74 75.05 74.62 74.62 1,410,175 -0.39(-0.52%)
Sep 22, 2014 75.41 75.41 74.87 75.02 466,134 -0.57(-0.75%)
Sep 19, 2014 75.76 75.84 75.39 75.59 1,320,748 +0.10(+0.13%)
Sep 18, 2014 75.27 75.51 75.23 75.49 415,718 +0.43(+0.57%)
Sep 17, 2014 75.04 75.38 74.68 75.06 776,123 +0.14(+0.19%)
Sep 16, 2014 74.21 75.03 74.21 74.92 1,093,328 +0.54(+0.73%)
Sep 15, 2014 74.33 74.45 74.08 74.37 392,379 +0.05(+0.07%)
Sep 12, 2014 74.60 74.60 74.11 74.32 1,005,531 -0.36(-0.48%)
Sep 11, 2014 74.32 74.69 74.25 74.68 228,322 +0.08(+0.10%)
Sep 10, 2014 74.31 74.64 74.10 74.61 122,586 +0.35(+0.47%)
Sep 09, 2014 74.63 74.72 74.08 74.25 328,920 -0.43(-0.57%)
Sep 08, 2014 74.84 74.89 74.48 74.68 406,595 -0.22(-0.29%)
Sep 05, 2014 74.57 74.90 74.25 74.90 868,225 +0.38(+0.51%)
Sep 04, 2014 74.72 75.02 74.34 74.52 288,014 -0.16(-0.21%)
Sep 03, 2014 75.00 75.00 74.55 74.68 264,324 -0.03(-0.04%)
Sep 02, 2014 74.82 74.86 74.45 74.72 710,177 -0.03(-0.04%)
Aug 29, 2014 74.77 74.75 74.75 74.75 1,182,427 +0.16(+0.21%)
Aug 28, 2014 74.45 74.65 74.40 74.59 279,648 -0.13(-0.18%)
Aug 27, 2014 74.76 74.82 74.59 74.72 270,140 -0.01(-0.01%)
Aug 26, 2014 74.71 74.88 74.71 74.73 190,309 +0.10(+0.13%)
Aug 25, 2014 74.58 74.76 74.51 74.63 511,359 +0.42(+0.56%)
Aug 22, 2014 74.35 74.35 74.20 74.21 644,184 -0.18(-0.24%)
Aug 21, 2014 74.11 74.48 74.11 74.39 335,729 +0.33(+0.44%)
Aug 20, 2014 73.87 74.17 73.83 74.06 1,252,085 +0.10(+0.14%)
Aug 19, 2014 73.80 74.00 73.68 73.96 392,252 +0.36(+0.49%)
Aug 18, 2014 73.31 73.63 73.31 73.60 1,987,691 +0.63(+0.86%)
Aug 15, 2014 73.27 73.28 72.51 72.97 494,249 -0.01(-0.01%)
Aug 14, 2014 72.81 73.01 72.73 72.98 1,429,091 +0.26(+0.36%)
Aug 13, 2014 72.45 72.77 72.40 72.72 451,086 +0.54(+0.75%)
Aug 12, 2014 72.19 72.36 72.00 72.18 490,795 -0.08(-0.10%)
Aug 11, 2014 72.35 72.53 72.21 72.25 787,962 +0.23(+0.31%)
Aug 08, 2014 71.38 71.96 71.26 72.03 666,581 +0.75(+1.06%)
Aug 07, 2014 71.94 72.00 71.12 71.27 2,736,577 -0.39(-0.55%)
Aug 06, 2014 71.23 71.94 71.23 71.67 443,003 +0.07(+0.09%)
Aug 05, 2014 72.03 72.14 71.36 71.60 2,328,215 -0.69(-0.95%)
Aug 04, 2014 71.99 72.50 71.71 72.29 4,980,837 +0.49(+0.68%)
Aug 01, 2014 71.89 72.29 71.50 71.80 4,181,549 -0.29(-0.41%)
Jul 31, 2014 73.07 73.13 72.09 72.09 682,937 -1.48(-2.01%)
Jul 30, 2014 73.84 73.90 73.26 73.58 1,309,691 -0.02(-0.02%)
Jul 29, 2014 73.97 74.08 73.56 73.59 716,080 -0.23(-0.32%)
Jul 28, 2014 73.81 73.95 73.39 73.83 696,386 +0.02(+0.02%)
Jul 25, 2014 73.91 73.98 73.64 73.81 537,717 -0.35(-0.47%)
Jul 24, 2014 74.32 74.36 74.12 74.16 603,064 -0.05(-0.07%)
Jul 23, 2014 74.16 74.31 74.04 74.21 657,773 +0.20(+0.27%)
Jul 22, 2014 73.88 74.10 73.84 74.01 1,869,833 +0.36(+0.49%)
Jul 21, 2014 73.60 73.72 73.33 73.65 446,984 -0.13(-0.17%)
Jul 18, 2014 73.36 73.85 73.22 73.78 561,132 +0.75(+1.02%)
Jul 17, 2014 73.70 73.91 72.93 73.03 775,988 -0.80(-1.09%)
Jul 16, 2014 73.86 73.97 73.65 73.84 671,792 +0.34(+0.47%)
Jul 15, 2014 73.61 73.73 73.14 73.49 1,096,562 -0.08(-0.10%)
Jul 14, 2014 73.48 73.63 73.44 73.57 200,022 +0.45(+0.62%)
Jul 11, 2014 72.99 73.16 72.84 73.12 321,933 +0.12(+0.16%)
Jul 10, 2014 72.46 73.18 72.45 73.00 296,101 -0.27(-0.37%)
Jul 09, 2014 73.09 73.32 72.98 73.27 765,241 +0.33(+0.46%)
Jul 08, 2014 73.20 73.27 72.77 72.93 949,003 -0.47(-0.64%)
Jul 07, 2014 73.42 73.53 73.29 73.40 638,826 -0.18(-0.25%)
Jul 03, 2014 73.43 73.58 73.58 73.58 134,100 +0.38(+0.51%)
Jul 02, 2014 73.03 73.24 73.02 73.21 309,420 +0.20(+0.28%)
Jul 01, 2014 72.63 73.22 72.63 73.01 525,525 +0.54(+0.75%)
Jun 30, 2014 72.58 72.73 72.45 72.46 1,047,316 -0.16(-0.22%)
Jun 27, 2014 72.32 72.63 72.25 72.62 426,069 +0.13(+0.18%)
Jun 26, 2014 72.50 72.50 71.99 72.49 549,797 -0.04(-0.06%)
Jun 25, 2014 72.01 72.60 72.01 72.53 516,143 +0.39(+0.55%)
Jun 24, 2014 72.48 72.78 72.05 72.14 752,964 -0.42(-0.58%)
Jun 23, 2014 72.54 72.61 72.41 72.56 325,916 -0.02(-0.02%)
Jun 20, 2014 72.67 72.67 72.50 72.57 423,414 +0.12(+0.16%)
Jun 19, 2014 72.48 72.51 72.22 72.46 459,319 +0.04(+0.06%)
Jun 18, 2014 71.95 72.45 71.74 72.41 667,490 +0.52(+0.72%)
Jun 17, 2014 71.74 71.94 71.61 71.90 407,343 +0.13(+0.17%)
Jun 16, 2014 71.66 71.91 71.53 71.77 619,694 -0.02(-0.02%)
Jun 13, 2014 71.66 71.86 71.51 71.79 351,680 +0.23(+0.31%)
Jun 12, 2014 72.06 72.12 71.41 71.56 948,525 -0.56(-0.77%)
Jun 11, 2014 72.12 72.26 71.96 72.12 309,442 -0.30(-0.41%)
Jun 10, 2014 72.26 72.42 72.16 72.42 302,826 +0.25(+0.35%)
Jun 06, 2014 72.10 72.19 72.01 72.17 1,252,526 +0.28(+0.39%)
Jun 05, 2014 71.54 71.95 71.27 71.89 929,482 +0.49(+0.69%)
Jun 04, 2014 71.20 71.46 71.11 71.40 829,389 +0.08(+0.12%)
Jun 03, 2014 71.16 71.34 71.13 71.31 296,470 -0.03(-0.05%)
Jun 02, 2014 71.45 71.45 71.10 71.35 1,005,310 +0.01(+0.01%)
May 30, 2014 71.16 71.39 71.05 71.34 3,907,937 +0.12(+0.16%)
May 29, 2014 71.01 71.22 70.87 71.22 4,583,549 +0.40(+0.57%)
May 28, 2014 70.95 71.04 70.78 70.82 261,165 -0.11(-0.15%)
May 27, 2014 70.80 70.93 70.71 70.93 814,068 +0.41(+0.58%)
May 23, 2014 70.34 70.52 70.52 70.52 903,806 +0.17(+0.24%)
May 22, 2014 70.18 70.37 70.04 70.36 271,696 +0.22(+0.31%)
May 21, 2014 69.71 70.15 69.71 70.14 547,235 +0.65(+0.94%)
May 20, 2014 69.83 69.90 69.35 69.49 376,793 -0.43(-0.61%)
May 19, 2014 69.45 69.96 69.44 69.91 344,374 +0.28(+0.41%)
May 16, 2014 69.50 69.65 69.20 69.63 1,466,923 +0.22(+0.31%)
May 15, 2014 69.90 69.96 69.15 69.41 1,744,094 -0.62(-0.88%)
May 14, 2014 70.28 70.31 69.91 70.03 1,929,232 -0.32(-0.45%)
May 13, 2014 70.33 70.41 70.21 70.35 1,167,020 +0.12(+0.17%)
May 12, 2014 69.90 70.26 69.90 70.23 2,136,840 +0.58(+0.84%)
May 09, 2014 69.42 69.65 69.21 69.65 464,783 +0.14(+0.20%)
May 08, 2014 69.39 69.91 69.30 69.51 921,373 +0.01(+0.01%)
May 07, 2014 69.34 69.54 68.86 69.50 1,413,785 +0.41(+0.59%)
May 06, 2014 69.55 69.55 69.06 69.09 869,009 -0.64(-0.92%)
May 05, 2014 69.21 69.75 69.10 69.73 590,200 +0.12(+0.17%)
May 02, 2014 69.76 69.98 69.50 69.61 1,663,686 -0.12(-0.17%)
May 01, 2014 69.73 69.91 69.59 69.73 742,673 -0.10(-0.14%)
Apr 30, 2014 69.57 69.86 69.42 69.83 1,271,256 +0.18(+0.25%)
Apr 29, 2014 69.56 69.75 69.42 69.66 600,117 +0.35(+0.51%)
Apr 28, 2014 69.14 69.51 68.61 69.31 990,859 +0.36(+0.52%)
Apr 25, 2014 69.20 69.26 68.78 68.95 706,646 -0.50(-0.72%)
Apr 24, 2014 69.67 69.67 69.09 69.45 1,398,607 +0.17(+0.24%)
Apr 23, 2014 69.41 69.41 69.21 69.28 393,188 -0.12(-0.18%)
Apr 22, 2014 69.33 69.64 69.18 69.41 1,206,456 +0.23(+0.33%)
Apr 21, 2014 68.94 69.21 68.91 69.18 739,912 +0.27(+0.39%)
Apr 17, 2014 68.65 68.91 68.91 68.91 271,441 +0.12(+0.17%)
Apr 16, 2014 68.58 68.83 68.31 68.80 522,250 +0.61(+0.89%)
Apr 15, 2014 67.86 68.22 67.23 68.19 758,121 +0.48(+0.71%)
Apr 14, 2014 67.67 67.85 67.18 67.70 1,836,083 +0.49(+0.73%)
Apr 11, 2014 67.42 67.79 67.19 67.21 822,600 -0.53(-0.78%)
Apr 10, 2014 69.15 69.16 67.66 67.74 621,454 -1.42(-2.05%)
Apr 09, 2014 68.62 69.16 68.40 69.16 855,774 +0.75(+1.10%)
Apr 08, 2014 68.17 68.50 67.95 68.40 628,769 +0.21(+0.31%)
Apr 07, 2014 68.63 68.76 68.08 68.20 469,281 -0.63(-0.92%)
Apr 04, 2014 69.98 69.98 68.74 68.83 543,336 -0.77(-1.10%)
Apr 03, 2014 69.77 69.77 69.39 69.60 814,441 -0.07(-0.10%)
Apr 02, 2014 69.56 69.74 69.40 69.66 910,496 +0.23(+0.32%)
Apr 01, 2014 69.24 69.50 69.21 69.44 439,492 +0.40(+0.58%)
Mar 31, 2014 69.02 69.21 68.92 69.04 647,797 +0.50(+0.73%)
Mar 28, 2014 68.56 68.91 68.37 68.54 285,069 +0.24(+0.35%)
Mar 27, 2014 68.40 68.54 68.06 68.30 599,963 -0.13(-0.18%)
Mar 26, 2014 69.20 69.27 68.42 68.42 734,299 -0.48(-0.70%)
Mar 25, 2014 68.76 69.00 68.49 68.91 836,700 +0.44(+0.64%)
Mar 24, 2014 68.83 68.89 68.15 68.47 1,295,178 -0.14(-0.21%)
Mar 21, 2014 69.22 69.32 68.51 68.61 1,114,923 -0.21(-0.30%)
Mar 20, 2014 68.29 68.88 68.15 68.82 1,482,900 +0.42(+0.62%)
Mar 19, 2014 68.71 68.83 67.94 68.39 1,823,511 -0.34(-0.49%)
Mar 18, 2014 68.32 68.79 68.29 68.73 1,423,832 +0.56(+0.83%)
Mar 17, 2014 67.91 68.32 67.86 68.17 811,945 +0.64(+0.95%)
Mar 14, 2014 67.71 67.99 67.45 67.53 1,844,746 -0.31(-0.45%)
Mar 13, 2014 68.76 68.86 67.66 67.84 1,494,292 -0.71(-1.04%)
Mar 12, 2014 68.27 68.63 68.12 68.55 1,630,113 -0.02(-0.04%)
Mar 11, 2014 69.01 69.07 68.42 68.58 796,680 -0.35(-0.51%)
Mar 10, 2014 68.76 68.94 68.51 68.93 833,779 +0.06(+0.08%)
Mar 07, 2014 69.17 69.17 68.61 68.87 673,196 +0.02(+0.02%)
Mar 06, 2014 68.92 68.99 68.74 68.85 440,807 +0.17(+0.24%)
Mar 05, 2014 68.70 68.81 68.58 68.68 1,166,933 +0.07(+0.11%)
Mar 04, 2014 68.34 68.75 68.28 68.61 1,288,973 +1.01(+1.50%)
Mar 03, 2014 67.51 67.85 67.21 67.60 1,129,581 -0.53(-0.78%)
Feb 28, 2014 67.92 68.48 67.71 68.13 1,641,878 +0.18(+0.27%)
Feb 27, 2014 67.40 67.95 67.38 67.95 756,818 +0.38(+0.56%)
Feb 26, 2014 67.63 67.78 67.34 67.56 1,014,460 +0.03(+0.05%)
Feb 25, 2014 67.67 67.81 67.37 67.53 596,727 -0.12(-0.18%)
Feb 24, 2014 67.51 68.03 67.23 67.66 745,783 +0.42(+0.63%)
Feb 21, 2014 67.54 67.66 67.21 67.23 568,752 -0.18(-0.27%)
Feb 20, 2014 67.07 67.55 66.90 67.42 445,088 +0.33(+0.49%)
Feb 19, 2014 67.43 67.76 67.01 67.08 740,213 -0.43(-0.64%)
Feb 18, 2014 67.68 67.68 67.42 67.51 735,749 -0.12(-0.17%)
Feb 14, 2014 67.17 67.63 67.63 67.63 1,725,541 +0.38(+0.57%)
Feb 13, 2014 66.49 67.28 66.49 67.25 1,219,370 +0.28(+0.42%)
Feb 12, 2014 67.03 67.25 66.83 66.97 1,221,449 +0.00(+0.00%)
Feb 11, 2014 66.35 67.15 66.32 66.97 515,081 +0.74(+1.12%)
Feb 10, 2014 66.07 66.23 65.96 66.23 378,410 +0.09(+0.14%)
Feb 07, 2014 65.63 66.16 65.42 66.14 461,045 +0.82(+1.26%)
Feb 06, 2014 64.79 65.33 64.73 65.32 538,487 +0.82(+1.27%)
Feb 05, 2014 64.44 64.67 64.06 64.49 496,372 -0.09(-0.14%)
Feb 04, 2014 64.46 64.73 64.29 64.59 1,370,488 +0.43(+0.67%)
Feb 03, 2014 65.61 65.71 64.05 64.15 1,133,812 -1.42(-2.16%)
Jan 31, 2014 65.29 66.02 65.20 65.57 2,282,398 -0.48(-0.73%)
Jan 30, 2014 66.01 66.24 65.66 66.05 700,822 +0.67(+1.03%)
Jan 29, 2014 65.54 65.80 65.21 65.38 1,741,550 -0.68(-1.03%)
Jan 28, 2014 65.85 66.15 65.80 66.06 2,012,695 +0.24(+0.37%)
Jan 27, 2014 66.31 66.34 65.53 65.82 6,656,610 -0.34(-0.51%)
Jan 24, 2014 67.11 67.13 66.14 66.16 1,141,802 -1.29(-1.92%)
Jan 23, 2014 67.64 67.64 67.12 67.46 479,002 -0.56(-0.83%)
Jan 22, 2014 68.06 68.09 67.88 68.02 350,832 +0.02(+0.02%)
Jan 21, 2014 68.33 68.33 67.56 68.00 878,280 +0.17(+0.26%)
Jan 17, 2014 68.05 67.83 67.83 67.83 308,377 -0.37(-0.54%)
Jan 16, 2014 68.13 68.21 68.00 68.20 278,172 -0.09(-0.13%)
Jan 15, 2014 67.82 68.39 67.82 68.29 1,112,534 +0.46(+0.69%)
Jan 14, 2014 67.34 67.84 67.22 67.82 480,594 +0.66(+0.99%)
Jan 13, 2014 67.76 67.98 67.03 67.16 587,416 -0.77(-1.14%)
Jan 10, 2014 68.02 68.07 67.56 67.93 450,182 +0.07(+0.10%)
Jan 09, 2014 68.10 68.10 67.60 67.86 491,410 -0.03(-0.05%)
Jan 08, 2014 67.95 68.04 67.71 67.90 664,029 -0.12(-0.18%)
Jan 07, 2014 67.96 68.13 67.88 68.02 315,594 +0.37(+0.55%)
Jan 06, 2014 67.98 67.98 67.48 67.65 455,843 -0.10(-0.15%)
Jan 03, 2014 67.94 68.02 67.66 67.75 1,817,993 -0.07(-0.10%)
Jan 02, 2014 68.10 68.17 67.67 67.81 539,439 -0.52(-0.77%)
Dec 31, 2013 68.16 68.34 68.34 68.34 285,240 +0.26(+0.38%)
Dec 30, 2013 68.17 68.19 67.98 68.08 362,345 -0.05(-0.07%)
Dec 27, 2013 68.31 68.31 68.05 68.13 215,046 +0.00(+0.00%)
Dec 26, 2013 67.88 68.16 67.86 68.13 5,135,217 +0.37(+0.54%)
Dec 24, 2013 67.59 67.76 67.59 67.76 1,031,202 +0.19(+0.28%)
Dec 23, 2013 67.55 67.64 67.43 67.57 320,093 +0.39(+0.57%)
Dec 20, 2013 67.01 67.39 66.96 67.19 1,111,334 +0.30(+0.44%)
Dec 19, 2013 66.78 66.97 66.61 66.89 1,156,923 -0.08(-0.12%)
Dec 18, 2013 65.91 66.97 65.31 66.97 776,908 +1.19(+1.81%)
Dec 17, 2013 66.10 66.10 65.68 65.79 3,351,076 -0.25(-0.37%)
Dec 16, 2013 65.99 66.28 65.94 66.03 948,378 +0.39(+0.59%)
Dec 13, 2013 65.78 65.81 65.55 65.64 549,097 -0.07(-0.10%)
Dec 12, 2013 65.97 66.02 65.58 65.71 222,028 -0.31(-0.46%)
Dec 11, 2013 66.67 66.69 65.92 66.02 890,431 -0.66(-0.99%)
Dec 10, 2013 66.79 66.84 66.62 66.68 219,687 -0.25(-0.37%)
Dec 09, 2013 66.92 67.04 66.82 66.92 2,062,649 +0.16(+0.25%)
Dec 06, 2013 66.67 66.83 66.48 66.76 864,510 +0.66(+1.00%)
Dec 05, 2013 66.37 66.37 66.01 66.10 369,449 -0.27(-0.41%)
Dec 04, 2013 66.16 66.63 65.93 66.37 493,545 -0.05(-0.07%)
Dec 03, 2013 66.40 66.61 66.12 66.42 332,325 -0.19(-0.28%)
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.