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

iShares S&P Technology Index Fund (NY: IGM )

87.93 -0.09 (-0.10%)
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 (%)
Apr 30, 2018 177.16 178.54 175.77 176.14 32,503 -0.77(-0.44%)
Apr 27, 2018 179.73 179.73 176.06 176.91 26,238 -0.10(-0.05%)
Apr 26, 2018 175.40 177.52 175.01 177.00 41,819 +4.07(+2.35%)
Apr 25, 2018 173.60 173.66 170.39 172.93 67,478 -0.25(-0.15%)
Apr 24, 2018 177.89 178.32 172.28 173.19 150,497 -3.88(-2.19%)
Apr 23, 2018 178.75 179.15 176.57 177.07 28,799 -0.82(-0.46%)
Apr 20, 2018 179.99 179.99 177.25 177.89 27,775 -2.49(-1.38%)
Apr 19, 2018 180.98 181.12 179.66 180.38 34,518 -1.53(-0.84%)
Apr 18, 2018 181.76 182.54 180.72 181.91 44,663 -0.03(-0.02%)
Apr 17, 2018 179.25 182.36 179.00 181.94 41,968 +4.32(+2.43%)
Apr 16, 2018 177.64 178.32 176.44 177.62 42,204 +1.18(+0.67%)
Apr 13, 2018 178.44 178.87 175.61 176.44 50,554 -0.92(-0.52%)
Apr 12, 2018 176.30 177.94 176.30 177.35 33,243 +2.38(+1.36%)
Apr 11, 2018 174.93 176.58 174.83 174.98 29,278 -0.79(-0.45%)
Apr 10, 2018 174.38 176.41 173.37 175.77 45,052 +4.34(+2.53%)
Apr 09, 2018 171.90 174.95 171.41 171.43 41,421 +0.95(+0.56%)
Apr 06, 2018 173.10 174.50 169.96 170.47 69,610 -4.54(-2.59%)
Apr 05, 2018 175.42 175.88 173.81 175.01 34,151 +1.28(+0.74%)
Apr 04, 2018 167.95 174.18 167.61 173.72 83,273 +2.26(+1.32%)
Apr 03, 2018 171.31 172.08 168.85 171.46 101,817 +1.71(+1.01%)
Apr 02, 2018 173.54 173.62 168.06 169.75 99,882 -4.96(-2.84%)
Mar 29, 2018 174.71 174.71 174.71 0 +3.67(+2.15%)
Mar 28, 2018 172.47 173.57 169.91 171.03 80,172 -2.44(-1.41%)
Mar 27, 2018 180.93 180.93 172.03 173.48 66,729 -6.22(-3.46%)
Mar 26, 2018 176.62 179.85 174.27 179.70 105,570 +6.51(+3.76%)
Mar 23, 2018 177.85 178.62 173.18 173.19 80,653 -4.70(-2.64%)
Mar 22, 2018 180.64 181.57 177.89 177.89 51,753 -5.01(-2.74%)
Mar 21, 2018 183.18 184.90 182.19 182.90 42,272 -0.62(-0.34%)
Mar 20, 2018 182.41 183.88 182.34 183.52 40,032 +0.60(+0.33%)
Mar 19, 2018 184.85 184.85 181.28 182.92 82,108 -3.70(-1.99%)
Mar 16, 2018 187.17 187.59 186.43 186.62 27,439 -0.24(-0.13%)
Mar 15, 2018 186.92 187.72 185.98 186.87 36,891 +0.05(+0.03%)
Mar 14, 2018 187.40 187.80 186.03 186.82 63,446 +0.19(+0.10%)
Mar 13, 2018 189.70 190.22 186.09 186.62 77,877 -2.19(-1.16%)
Mar 12, 2018 188.88 189.44 188.18 188.81 62,475 +0.75(+0.40%)
Mar 09, 2018 185.88 188.07 185.87 188.06 60,562 +3.72(+2.02%)
Mar 08, 2018 184.49 184.88 183.63 184.35 36,521 +0.52(+0.29%)
Mar 07, 2018 184.11 183.82 35,628 +1.23(+0.67%)
Mar 06, 2018 182.80 183.32 181.77 182.60 43,462 +0.79(+0.43%)
Mar 05, 2018 179.02 182.35 178.47 181.81 65,624 +2.01(+1.12%)
Mar 02, 2018 175.76 179.98 174.87 179.80 116,950 +2.04(+1.15%)
Mar 01, 2018 180.81 181.34 176.10 177.75 58,716 -2.87(-1.59%)
Feb 28, 2018 182.37 183.27 180.61 180.62 38,173 -0.75(-0.41%)
Feb 27, 2018 183.19 183.84 181.37 181.37 38,583 -1.49(-0.81%)
Feb 26, 2018 181.27 182.88 181.27 182.86 33,267 +2.62(+1.45%)
Feb 23, 2018 178.25 180.24 177.90 180.24 17,831 +3.28(+1.85%)
Feb 22, 2018 176.40 176.96 22,702 +0.02(+0.01%)
Feb 21, 2018 178.32 180.01 176.89 176.94 189,352 -0.69(-0.39%)
Feb 20, 2018 176.02 178.59 175.81 177.63 164,503 +0.61(+0.35%)
Feb 16, 2018 177.02 177.02 177.02 0 -0.25(-0.14%)
Feb 15, 2018 175.91 177.27 174.41 177.27 43,514 +3.02(+1.73%)
Feb 14, 2018 169.96 174.54 169.96 174.25 59,644 +3.55(+2.08%)
Feb 13, 2018 169.04 171.05 169.04 170.70 31,825 +0.76(+0.45%)
Feb 12, 2018 168.50 170.70 167.27 169.94 36,252 +3.30(+1.98%)
Feb 09, 2018 166.10 167.94 160.40 166.64 66,066 +2.95(+1.80%)
Feb 08, 2018 171.62 171.62 163.69 163.69 55,520 -7.17(-4.20%)
Feb 07, 2018 172.44 174.09 170.86 170.86 58,005 -1.79(-1.04%)
Feb 06, 2018 165.64 172.97 164.54 172.65 103,985 +1.82(+1.06%)
Feb 05, 2018 173.08 176.11 167.90 170.83 79,892 -4.38(-2.50%)
Feb 02, 2018 177.97 178.13 175.13 175.21 51,462 -3.93(-2.19%)
Feb 01, 2018 178.85 180.75 178.38 179.14 34,163 -0.50(-0.28%)
Jan 31, 2018 179.85 180.29 178.88 179.63 77,506 +1.01(+0.57%)
Jan 30, 2018 178.61 179.06 178.03 178.62 31,417 -1.52(-0.84%)
Jan 29, 2018 180.83 181.12 179.69 180.14 32,650 -0.85(-0.47%)
Jan 26, 2018 179.46 180.98 179.19 180.98 26,136 +2.76(+1.55%)
Jan 25, 2018 179.35 179.36 177.63 178.22 23,570 +0.02(+0.01%)
Jan 24, 2018 179.93 180.22 177.34 178.20 37,360 -1.33(-0.74%)
Jan 23, 2018 178.44 179.59 178.44 179.53 25,012 +1.84(+1.03%)
Jan 22, 2018 175.96 177.70 175.87 177.70 29,400 +1.72(+0.98%)
Jan 19, 2018 176.13 176.23 175.34 175.97 31,115 +0.29(+0.17%)
Jan 18, 2018 175.28 176.08 175.03 175.68 24,519 +0.36(+0.21%)
Jan 17, 2018 174.11 175.56 173.59 175.32 39,279 +2.09(+1.21%)
Jan 16, 2018 175.05 175.71 172.63 173.23 34,140 -0.51(-0.30%)
Jan 12, 2018 173.75 173.75 173.75 0 +1.13(+0.65%)
Jan 11, 2018 171.79 172.61 171.47 172.62 13,825 +1.31(+0.77%)
Jan 10, 2018 171.36 171.31 16,415 -0.50(-0.29%)
Jan 09, 2018 172.60 172.62 171.41 171.80 22,752 -0.42(-0.24%)
Jan 08, 2018 171.06 172.36 171.06 172.22 46,512 +1.11(+0.65%)
Jan 05, 2018 170.13 171.20 169.93 171.12 70,721 +1.82(+1.08%)
Jan 04, 2018 169.07 169.78 168.90 169.29 28,293 +0.86(+0.51%)
Jan 03, 2018 166.82 168.51 166.66 168.44 85,769 +2.04(+1.23%)
Jan 02, 2018 164.96 166.49 164.83 166.40 81,846 +2.25(+1.37%)
Dec 29, 2017 164.15 164.15 164.15 0 -0.97(-0.59%)
Dec 28, 2017 165.26 165.27 164.84 165.12 11,285 +0.28(+0.17%)
Dec 27, 2017 164.39 165.04 164.39 164.84 10,754 +0.33(+0.20%)
Dec 26, 2017 164.44 164.63 163.85 164.51 19,989 -0.77(-0.46%)
Dec 22, 2017 165.33 165.36 165.02 165.28 16,804 -0.31(-0.19%)
Dec 21, 2017 166.31 166.56 165.52 165.59 15,464 -0.51(-0.30%)
Dec 20, 2017 167.10 167.18 165.60 166.09 36,736 -0.21(-0.13%)
Dec 19, 2017 166.86 167.11 165.83 166.31 21,499 -0.87(-0.52%)
Dec 18, 2017 166.63 167.23 166.54 167.18 152,302 +1.69(+1.02%)
Dec 15, 2017 164.44 165.85 164.05 165.49 30,913 +1.54(+0.94%)
Dec 14, 2017 164.05 164.78 163.88 163.94 18,781 +0.13(+0.08%)
Dec 13, 2017 164.22 164.48 163.69 163.82 18,927 +0.21(+0.13%)
Dec 12, 2017 163.93 164.42 163.46 163.60 16,412 -0.47(-0.28%)
Dec 11, 2017 163.12 164.10 162.92 164.07 17,973 +1.11(+0.68%)
Dec 08, 2017 163.56 163.98 162.86 162.96 14,270 +0.57(+0.35%)
Dec 07, 2017 161.43 162.57 161.29 162.39 16,726 +1.25(+0.78%)
Dec 06, 2017 159.50 161.57 159.50 161.14 17,330 +0.86(+0.54%)
Dec 05, 2017 159.52 161.91 158.93 160.28 60,108 +0.40(+0.25%)
Dec 04, 2017 163.79 164.14 159.58 159.87 526,620 -3.14(-1.92%)
Dec 01, 2017 163.12 163.83 161.89 163.01 296,863 -1.03(-0.63%)
Nov 30, 2017 163.42 164.28 162.99 164.04 32,197 +1.38(+0.85%)
Nov 29, 2017 166.73 166.73 161.86 162.66 46,194 -4.25(-2.55%)
Nov 28, 2017 167.05 167.36 166.34 166.91 32,701 +0.30(+0.18%)
Nov 27, 2017 166.66 166.95 166.41 166.61 10,657 -0.05(-0.03%)
Nov 24, 2017 165.68 166.67 165.56 166.66 15,135 +1.14(+0.69%)
Nov 22, 2017 165.82 165.82 165.30 165.52 19,281 -0.21(-0.13%)
Nov 21, 2017 164.68 165.77 164.68 165.73 15,938 +1.85(+1.13%)
Nov 20, 2017 163.63 164.00 163.48 163.88 16,992 +0.47(+0.29%)
Nov 17, 2017 164.13 164.13 163.17 163.41 18,476 -0.80(-0.48%)
Nov 16, 2017 162.95 164.51 162.95 164.21 21,588 +2.50(+1.54%)
Nov 15, 2017 162.32 162.54 161.53 161.71 18,588 -1.46(-0.89%)
Nov 14, 2017 162.78 163.29 162.25 163.17 19,116 +0.02(+0.01%)
Nov 13, 2017 162.55 163.39 162.47 163.15 11,420 +0.08(+0.05%)
Nov 10, 2017 162.77 163.22 162.61 163.07 21,090 -0.06(-0.04%)
Nov 09, 2017 163.12 163.22 161.54 163.13 22,032 -1.26(-0.77%)
Nov 08, 2017 163.61 164.53 163.18 164.39 12,458 +0.83(+0.51%)
Nov 07, 2017 163.99 164.00 163.23 163.56 13,812 -0.47(-0.28%)
Nov 06, 2017 163.42 164.05 163.42 164.03 31,052 +0.78(+0.48%)
Nov 03, 2017 162.85 163.36 161.83 163.25 21,484 +1.08(+0.66%)
Nov 02, 2017 162.11 162.26 161.14 162.18 48,053 +0.08(+0.05%)
Nov 01, 2017 162.94 163.19 161.35 162.10 33,830 -0.09(-0.05%)
Oct 31, 2017 162.11 162.45 161.74 162.19 53,273 +0.50(+0.31%)
Oct 30, 2017 162.02 161.07 161.69 30,815 +0.41(+0.25%)
Oct 27, 2017 159.50 161.56 159.46 161.28 64,789 +4.60(+2.94%)
Oct 26, 2017 156.64 156.98 156.43 156.68 36,065 +0.72(+0.46%)
Oct 25, 2017 156.41 156.83 154.95 155.96 23,626 -0.60(-0.38%)
Oct 24, 2017 156.25 156.82 156.02 156.56 25,990 +0.53(+0.34%)
Oct 23, 2017 157.12 157.12 155.82 156.03 36,370 -0.59(-0.38%)
Oct 20, 2017 156.68 157.01 156.51 156.62 35,345 +0.84(+0.54%)
Oct 19, 2017 155.21 155.78 154.67 155.78 13,140 -0.42(-0.27%)
Oct 18, 2017 156.30 156.47 155.86 156.19 19,859 +0.39(+0.25%)
Oct 17, 2017 155.56 155.88 155.54 155.80 19,848 -0.11(-0.07%)
Oct 16, 2017 156.07 156.22 155.44 155.91 10,305 +0.28(+0.18%)
Oct 13, 2017 155.57 155.86 155.52 155.63 10,629 +0.76(+0.49%)
Oct 12, 2017 154.56 155.32 154.48 154.87 39,363 +0.19(+0.13%)
Oct 11, 2017 154.04 154.68 153.97 154.68 20,250 +0.67(+0.44%)
Oct 10, 2017 154.51 154.53 153.36 154.01 18,760 +0.03(+0.02%)
Oct 09, 2017 154.04 154.38 153.79 153.98 14,636 +0.28(+0.18%)
Oct 06, 2017 152.59 153.71 152.59 153.70 15,589 +0.50(+0.33%)
Oct 05, 2017 152.17 153.19 152.10 153.19 28,546 +1.61(+1.06%)
Oct 04, 2017 151.36 151.73 151.03 151.58 27,785 +0.13(+0.08%)
Oct 03, 2017 151.27 151.52 151.10 151.45 17,719 +0.32(+0.21%)
Oct 02, 2017 151.12 151.62 150.40 151.13 34,219 +0.32(+0.21%)
Sep 29, 2017 150.03 150.82 149.82 150.81 17,524 +1.07(+0.71%)
Sep 28, 2017 149.16 149.76 149.01 149.74 15,901 +0.25(+0.17%)
Sep 27, 2017 148.54 150.05 148.54 149.49 21,556 +1.80(+1.22%)
Sep 26, 2017 148.16 148.42 147.33 147.69 45,061 +0.28(+0.19%)
Sep 25, 2017 149.15 149.15 146.72 147.42 17,538 -2.32(-1.55%)
Sep 22, 2017 149.16 149.76 149.16 149.74 22,979 +0.16(+0.10%)
Sep 21, 2017 150.08 150.08 149.01 149.58 12,967 -0.57(-0.38%)
Sep 20, 2017 150.72 150.72 149.23 150.15 26,348 -0.60(-0.40%)
Sep 19, 2017 150.58 150.93 150.33 150.75 66,062 +0.47(+0.31%)
Sep 18, 2017 150.51 150.88 149.94 150.29 16,979 +0.08(+0.05%)
Sep 15, 2017 149.97 150.39 149.44 150.21 24,696 +0.25(+0.17%)
Sep 14, 2017 149.96 150.33 149.51 149.96 418,055 -0.45(-0.30%)
Sep 13, 2017 150.19 150.40 149.89 150.40 23,555 -0.09(-0.06%)
Sep 12, 2017 150.54 150.54 149.87 150.49 19,838 +0.40(+0.27%)
Sep 11, 2017 148.99 150.16 148.99 150.09 32,459 +2.19(+1.48%)
Sep 08, 2017 148.88 148.88 147.78 147.90 12,795 -1.20(-0.81%)
Sep 07, 2017 148.61 149.23 148.34 149.10 34,098 +0.82(+0.56%)
Sep 06, 2017 148.42 148.51 147.53 148.28 36,265 +0.32(+0.22%)
Sep 05, 2017 148.80 148.99 147.11 147.96 24,244 -1.32(-0.88%)
Sep 01, 2017 149.71 149.87 149.09 149.28 21,848 -0.08(-0.05%)
Aug 31, 2017 148.42 149.45 148.42 149.36 15,143 +1.24(+0.84%)
Aug 30, 2017 146.84 148.15 146.84 148.12 23,509 +1.45(+0.99%)
Aug 29, 2017 144.80 146.90 144.80 146.67 31,764 +0.64(+0.44%)
Aug 28, 2017 146.10 146.23 145.63 146.03 19,801 +0.34(+0.23%)
Aug 25, 2017 146.49 146.78 145.68 145.69 21,828 -0.25(-0.17%)
Aug 24, 2017 146.53 146.53 145.21 145.94 29,302 -0.18(-0.13%)
Aug 23, 2017 145.67 146.34 145.56 146.13 9,397 -0.32(-0.22%)
Aug 22, 2017 145.00 146.59 145.00 146.45 18,151 +2.08(+1.44%)
Aug 21, 2017 144.53 144.68 143.57 144.36 17,083 -0.12(-0.08%)
Aug 18, 2017 144.52 145.43 143.96 144.48 25,192 -0.14(-0.09%)
Aug 17, 2017 147.04 147.29 144.58 144.62 25,558 -2.79(-1.89%)
Aug 16, 2017 147.34 147.91 147.08 147.41 15,161 +0.27(+0.18%)
Aug 15, 2017 147.28 147.31 146.75 147.14 29,053 +0.18(+0.13%)
Aug 14, 2017 145.88 147.09 145.88 146.95 23,384 +2.36(+1.63%)
Aug 11, 2017 143.73 144.94 143.52 144.59 20,432 +1.08(+0.75%)
Aug 10, 2017 145.92 145.92 143.51 143.52 33,944 -3.14(-2.14%)
Aug 09, 2017 145.88 146.67 145.85 146.66 20,241 -0.46(-0.31%)
Aug 08, 2017 147.39 148.26 146.79 147.12 18,669 -0.32(-0.22%)
Aug 07, 2017 146.91 147.47 146.91 147.44 16,568 +0.81(+0.56%)
Aug 04, 2017 146.82 146.98 146.41 146.62 27,751 +0.19(+0.13%)
Aug 03, 2017 146.91 146.91 146.11 146.43 39,846 -0.40(-0.27%)
Aug 02, 2017 147.89 147.96 145.81 146.83 32,260 -0.04(-0.03%)
Aug 01, 2017 146.84 147.02 146.58 146.86 22,650 +0.57(+0.39%)
Jul 31, 2017 147.49 147.49 146.11 146.29 30,421 -0.91(-0.62%)
Jul 28, 2017 146.61 147.44 146.61 147.20 21,225 -0.32(-0.22%)
Jul 27, 2017 149.85 149.87 146.21 147.52 49,861 -1.27(-0.85%)
Jul 26, 2017 148.94 149.15 148.45 148.79 10,922 +0.30(+0.20%)
Jul 25, 2017 148.14 148.66 147.73 148.49 27,762 -0.08(-0.05%)
Jul 24, 2017 147.99 148.70 147.87 148.57 17,392 +0.60(+0.41%)
Jul 21, 2017 147.56 148.10 147.50 147.97 15,657 -0.33(-0.22%)
Jul 20, 2017 148.50 148.90 147.75 148.30 16,449 +0.27(+0.18%)
Jul 19, 2017 147.40 148.25 147.29 148.03 17,125 +0.88(+0.60%)
Jul 18, 2017 145.91 147.19 145.65 147.16 17,732 +0.98(+0.67%)
Jul 17, 2017 146.26 146.53 145.88 146.18 19,852 +0.07(+0.05%)
Jul 14, 2017 145.46 146.25 144.90 146.11 35,598 +1.16(+0.80%)
Jul 13, 2017 144.98 145.44 144.67 144.94 9,873 +0.16(+0.11%)
Jul 12, 2017 143.81 144.88 143.80 144.79 12,864 +2.01(+1.41%)
Jul 11, 2017 142.11 142.92 141.83 142.78 30,186 +0.50(+0.35%)
Jul 10, 2017 141.26 142.48 141.14 142.28 10,041 +1.10(+0.78%)
Jul 07, 2017 139.71 141.49 139.71 141.18 16,980 +1.95(+1.40%)
Jul 06, 2017 139.37 139.93 138.80 139.23 13,560 -1.23(-0.88%)
Jul 05, 2017 139.40 140.70 139.16 140.47 15,354 +1.52(+1.10%)
Jul 03, 2017 140.86 140.86 138.79 138.94 17,275 -1.31(-0.93%)
Jun 30, 2017 140.84 141.20 140.37 140.25 36,195 -0.22(-0.16%)
Jun 29, 2017 142.37 142.82 139.20 140.47 49,882 -2.60(-1.82%)
Jun 28, 2017 141.56 143.08 140.84 143.08 12,681 +1.94(+1.38%)
Jun 27, 2017 143.04 143.29 141.13 141.13 36,787 -2.39(-1.67%)
Jun 26, 2017 145.09 145.31 143.45 143.53 10,114 -0.85(-0.59%)
Jun 23, 2017 143.25 144.70 143.21 144.38 12,259 +1.00(+0.70%)
Jun 22, 2017 143.66 143.73 142.86 143.38 11,511 +0.22(+0.16%)
Jun 21, 2017 142.71 143.20 142.52 143.16 14,460 +1.01(+0.71%)
Jun 20, 2017 143.21 143.33 142.15 142.15 14,511 -1.09(-0.76%)
Jun 19, 2017 142.33 143.27 142.33 143.25 17,101 +2.05(+1.45%)
Jun 16, 2017 141.39 141.46 140.66 141.19 19,795 +0.14(+0.10%)
Jun 15, 2017 140.28 141.25 139.38 141.05 187,669 -0.65(-0.46%)
Jun 14, 2017 143.12 143.25 140.69 141.70 19,564 -0.87(-0.61%)
Jun 13, 2017 142.26 142.81 141.77 142.57 39,993 +1.40(+0.99%)
Jun 12, 2017 141.05 141.58 138.67 141.17 88,392 -1.19(-0.84%)
Jun 09, 2017 146.55 146.74 140.26 142.36 27,286 -3.99(-2.73%)
Jun 08, 2017 146.02 146.36 145.41 146.34 17,512 +0.64(+0.44%)
Jun 07, 2017 145.66 145.92 145.03 145.71 24,425 +0.33(+0.23%)
Jun 06, 2017 145.50 146.07 145.20 145.38 27,173 -0.37(-0.25%)
Jun 05, 2017 145.55 146.12 145.55 145.74 21,254 +0.25(+0.17%)
Jun 02, 2017 144.71 145.54 144.45 145.49 20,932 +1.34(+0.93%)
Jun 01, 2017 143.91 144.17 143.41 144.15 20,862 +0.60(+0.42%)
May 31, 2017 144.22 144.22 143.03 143.55 16,964 -0.29(-0.20%)
May 30, 2017 143.46 143.92 143.26 143.85 34,652 +0.29(+0.20%)
May 26, 2017 143.46 143.57 143.34 143.56 26,119 +0.09(+0.06%)
May 25, 2017 142.80 143.73 142.72 143.47 27,350 +1.24(+0.87%)
May 24, 2017 141.82 142.31 141.63 142.23 19,791 +0.79(+0.56%)
May 23, 2017 141.85 141.85 141.10 141.44 14,383 +0.12(+0.08%)
May 22, 2017 140.29 141.38 140.29 141.32 21,209 +1.44(+1.03%)
May 19, 2017 139.80 140.39 139.80 139.88 23,580 +0.76(+0.55%)
May 18, 2017 137.96 139.56 137.54 139.11 44,072 +0.75(+0.55%)
May 17, 2017 141.05 141.64 138.35 138.36 43,318 -3.98(-2.79%)
May 16, 2017 141.88 142.34 141.50 142.34 68,216 +0.88(+0.62%)
May 15, 2017 140.78 141.46 140.71 141.46 15,529 +0.95(+0.67%)
May 12, 2017 140.37 140.61 140.17 140.51 16,268 +0.28(+0.20%)
May 11, 2017 140.11 140.69 139.50 140.23 22,796 -0.29(-0.21%)
May 10, 2017 140.24 140.62 139.86 140.52 23,709 +0.61(+0.44%)
May 09, 2017 139.91 140.34 139.79 139.91 21,677 +0.14(+0.10%)
May 08, 2017 139.57 139.78 139.21 139.76 12,965 +0.47(+0.34%)
May 05, 2017 139.10 139.29 138.66 139.29 15,087 +0.35(+0.26%)
May 04, 2017 138.74 139.19 138.54 138.94 18,402 +0.26(+0.19%)
May 03, 2017 139.06 139.06 138.15 138.68 26,713 -0.26(-0.19%)
May 02, 2017 139.46 139.46 138.47 138.94 109,497 +0.18(+0.13%)
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.