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

25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF (NY: ZROZ )

83.33 -0.65 (-0.77%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 148.52 148.52 148.52 43,857 +0.58(+0.39%)
Dec 30, 2020 146.88 148.02 146.88 147.94 43,857 +0.50(+0.34%)
Dec 29, 2020 146.18 147.99 146.18 147.44 20,174 -0.38(-0.26%)
Dec 28, 2020 146.21 147.98 145.73 147.82 23,291 +0.65(+0.44%)
Dec 24, 2020 146.93 147.73 146.93 147.18 9,391 +0.62(+0.42%)
Dec 23, 2020 146.68 146.71 145.14 146.56 35,758 -1.65(-1.11%)
Dec 22, 2020 147.84 148.30 147.59 148.21 33,925 +1.22(+0.83%)
Dec 21, 2020 147.26 147.74 146.40 146.99 74,186 +0.68(+0.46%)
Dec 18, 2020 147.09 147.53 145.90 146.31 39,664 -0.51(-0.34%)
Dec 17, 2020 148.60 148.83 146.28 146.81 30,159 -0.60(-0.41%)
Dec 16, 2020 146.35 148.05 146.08 147.41 38,178 -0.36(-0.24%)
Dec 15, 2020 148.00 148.67 147.30 147.77 19,192 -0.72(-0.48%)
Dec 14, 2020 147.36 149.25 146.86 148.49 26,571 -0.87(-0.58%)
Dec 11, 2020 149.24 150.15 148.65 149.36 46,515 +0.88(+0.59%)
Dec 10, 2020 147.16 149.03 146.61 148.48 77,307 +1.98(+1.35%)
Dec 09, 2020 146.62 147.28 145.79 146.50 40,989 -0.87(-0.59%)
Dec 08, 2020 147.52 148.12 147.24 147.37 19,955 +0.98(+0.67%)
Dec 07, 2020 145.84 146.72 145.25 146.39 71,410 +2.09(+1.45%)
Dec 04, 2020 144.99 145.18 143.82 144.30 78,003 -3.22(-2.18%)
Dec 03, 2020 146.52 148.00 146.22 147.52 31,373 +1.83(+1.25%)
Dec 02, 2020 146.58 146.93 144.90 145.69 30,723 -1.99(-1.35%)
Dec 01, 2020 149.21 149.21 146.41 147.68 51,502 -3.01(-2.00%)
Nov 30, 2020 150.78 151.41 150.46 150.70 39,467 -0.21(-0.14%)
Nov 27, 2020 150.23 151.13 150.22 150.91 29,831 +1.97(+1.32%)
Nov 25, 2020 149.73 150.62 148.84 148.94 22,870 -0.91(-0.61%)
Nov 24, 2020 150.75 150.90 149.61 149.85 44,104 -2.04(-1.34%)
Nov 23, 2020 152.10 152.51 151.34 151.89 47,592 -0.92(-0.60%)
Nov 20, 2020 151.47 153.10 151.47 152.81 20,882 +2.01(+1.33%)
Nov 19, 2020 150.92 151.83 150.43 150.81 44,049 +0.91(+0.60%)
Nov 18, 2020 150.06 150.30 147.76 149.90 61,511 +0.75(+0.50%)
Nov 17, 2020 148.79 149.56 148.79 149.15 31,389 +1.40(+0.95%)
Nov 16, 2020 147.75 148.52 147.57 147.75 34,389 -0.30(-0.20%)
Nov 13, 2020 148.33 148.84 147.79 148.05 30,604 -0.24(-0.16%)
Nov 12, 2020 146.23 148.64 146.22 148.29 40,713 +3.53(+2.44%)
Nov 11, 2020 143.98 145.27 143.76 144.76 51,598 +0.55(+0.38%)
Nov 10, 2020 144.00 144.87 143.69 144.21 59,239 -1.15(-0.79%)
Nov 09, 2020 146.03 146.03 143.66 145.36 114,565 -4.47(-2.98%)
Nov 06, 2020 149.94 150.50 149.20 149.83 48,172 -2.78(-1.82%)
Nov 05, 2020 152.71 152.91 150.83 152.61 104,344 +0.61(+0.40%)
Nov 04, 2020 152.86 153.61 151.16 152.00 73,614 +4.63(+3.14%)
Nov 03, 2020 147.68 147.93 146.68 147.37 152,752 -1.25(-0.84%)
Nov 02, 2020 148.62 149.63 148.47 148.62 95,681 +1.91(+1.30%)
Oct 30, 2020 149.17 149.55 146.71 146.71 76,346 -2.32(-1.55%)
Oct 29, 2020 151.07 151.35 148.28 149.02 115,014 -2.14(-1.41%)
Oct 28, 2020 151.99 152.28 150.05 151.16 78,674 +0.09(+0.06%)
Oct 27, 2020 150.63 151.14 150.07 151.07 60,848 +1.62(+1.08%)
Oct 26, 2020 148.96 150.01 147.92 149.45 51,741 +2.02(+1.37%)
Oct 23, 2020 145.90 147.59 145.73 147.43 63,309 +0.96(+0.65%)
Oct 22, 2020 147.94 148.32 146.17 146.47 92,024 -1.92(-1.29%)
Oct 21, 2020 148.67 149.29 147.99 148.39 82,506 -0.63(-0.43%)
Oct 20, 2020 149.56 150.77 148.66 149.02 131,223 -2.23(-1.47%)
Oct 19, 2020 150.81 151.47 150.44 151.25 31,184 -0.83(-0.55%)
Oct 16, 2020 152.15 153.54 151.66 152.08 37,123 -1.06(-0.69%)
Oct 15, 2020 154.25 154.76 152.31 153.14 29,398 +0.03(+0.02%)
Oct 14, 2020 153.21 154.03 152.90 153.11 36,367 +0.69(+0.45%)
Oct 13, 2020 151.54 152.82 151.54 152.43 20,073 +1.40(+0.93%)
Oct 12, 2020 150.32 151.11 149.96 151.02 33,398 +0.89(+0.59%)
Oct 09, 2020 149.46 150.60 148.66 150.13 47,288 +0.04(+0.02%)
Oct 08, 2020 149.97 150.60 149.62 150.10 27,058 +0.95(+0.64%)
Oct 07, 2020 149.65 151.15 148.72 149.15 47,990 -1.63(-1.08%)
Oct 06, 2020 149.34 151.96 148.44 150.78 92,825 +0.96(+0.64%)
Oct 05, 2020 151.67 152.20 149.45 149.82 152,392 -4.20(-2.73%)
Oct 02, 2020 155.27 155.27 153.32 154.02 78,224 -1.22(-0.79%)
Oct 01, 2020 153.86 155.65 153.41 155.24 73,332 +0.99(+0.64%)
Sep 30, 2020 155.74 155.74 153.68 154.25 72,693 -2.54(-1.62%)
Sep 29, 2020 156.85 157.32 156.51 156.80 20,641 +0.52(+0.33%)
Sep 28, 2020 156.95 157.24 156.16 156.27 26,475 -0.83(-0.53%)
Sep 25, 2020 157.37 157.85 156.64 157.10 21,062 -0.30(-0.19%)
Sep 24, 2020 157.28 157.40 156.66 157.40 24,479 +0.77(+0.49%)
Sep 23, 2020 156.21 157.27 155.16 156.63 38,255 +0.53(+0.34%)
Sep 22, 2020 156.49 157.45 155.62 156.10 46,621 -0.39(-0.25%)
Sep 21, 2020 157.24 157.87 156.15 156.49 38,288 +1.04(+0.67%)
Sep 18, 2020 156.21 156.93 155.20 155.45 32,370 -0.78(-0.50%)
Sep 17, 2020 157.38 157.38 155.88 156.24 34,463 +0.56(+0.36%)
Sep 16, 2020 156.83 157.50 154.88 155.68 318,779 -0.78(-0.50%)
Sep 15, 2020 156.53 157.10 155.66 156.46 35,303 -0.45(-0.29%)
Sep 14, 2020 157.32 157.50 156.01 156.91 20,291 +0.06(+0.04%)
Sep 11, 2020 156.53 156.88 156.22 156.85 42,790 +0.44(+0.28%)
Sep 10, 2020 153.81 156.58 153.06 156.41 54,006 +1.10(+0.71%)
Sep 09, 2020 156.15 156.37 154.36 155.31 43,541 -0.39(-0.25%)
Sep 08, 2020 156.56 157.91 155.70 155.70 96,204 +1.34(+0.87%)
Sep 04, 2020 156.96 157.35 153.90 154.36 64,518 -4.55(-2.86%)
Sep 03, 2020 158.55 160.49 158.09 158.91 89,695 +0.70(+0.44%)
Sep 02, 2020 155.58 158.27 155.26 158.20 79,682 +2.50(+1.61%)
Sep 01, 2020 152.87 156.02 152.30 155.70 59,613 +2.25(+1.47%)
Aug 31, 2020 152.45 154.69 152.45 153.45 43,349 +1.39(+0.91%)
Aug 28, 2020 152.84 153.11 151.14 152.06 101,212 -0.11(-0.07%)
Aug 27, 2020 157.00 157.00 152.13 152.17 169,229 -4.10(-2.62%)
Aug 26, 2020 156.51 156.59 155.29 156.26 30,803 -0.79(-0.51%)
Aug 25, 2020 156.78 157.53 156.06 157.06 38,797 -1.51(-0.95%)
Aug 24, 2020 159.45 160.19 158.56 158.56 25,049 -0.57(-0.36%)
Aug 21, 2020 158.31 159.24 157.44 159.13 28,601 +1.47(+0.93%)
Aug 20, 2020 157.65 158.25 157.46 157.66 31,142 +2.11(+1.36%)
Aug 19, 2020 158.00 158.20 155.20 155.55 31,498 -1.29(-0.82%)
Aug 18, 2020 156.39 157.14 156.21 156.84 294,392 +1.48(+0.95%)
Aug 17, 2020 155.62 156.23 154.97 155.36 27,850 +0.60(+0.39%)
Aug 14, 2020 155.53 156.33 154.71 154.76 174,488 -1.38(-0.88%)
Aug 13, 2020 157.74 158.30 155.16 156.14 67,062 -2.09(-1.32%)
Aug 12, 2020 158.99 159.57 157.90 158.23 70,450 -2.58(-1.60%)
Aug 11, 2020 160.67 161.69 159.00 160.81 142,332 -2.52(-1.54%)
Aug 10, 2020 164.91 165.06 163.32 163.33 59,419 -1.48(-0.90%)
Aug 07, 2020 166.45 167.36 164.21 164.81 35,806 -1.21(-0.73%)
Aug 06, 2020 166.49 167.57 165.56 166.02 37,799 +1.18(+0.72%)
Aug 05, 2020 164.76 165.66 163.73 164.83 60,098 -2.04(-1.22%)
Aug 04, 2020 165.79 166.88 165.46 166.87 100,520 +2.25(+1.36%)
Aug 03, 2020 163.73 165.07 163.45 164.63 65,837 -1.35(-0.82%)
Jul 31, 2020 164.85 166.74 164.62 165.98 60,971 -0.02(-0.01%)
Jul 30, 2020 165.95 166.39 165.35 166.00 33,579 +1.48(+0.90%)
Jul 29, 2020 164.68 165.28 163.62 164.52 33,638 -0.50(-0.30%)
Jul 28, 2020 164.36 165.94 164.09 165.01 60,192 +1.28(+0.78%)
Jul 27, 2020 165.34 165.90 162.99 163.73 58,652 -0.88(-0.53%)
Jul 24, 2020 163.53 165.04 162.92 164.61 40,351 +0.66(+0.40%)
Jul 23, 2020 162.84 164.37 162.55 163.95 64,019 +2.58(+1.60%)
Jul 22, 2020 161.60 162.36 161.02 161.37 48,030 +0.49(+0.30%)
Jul 21, 2020 160.67 161.06 160.26 160.88 25,507 +0.54(+0.34%)
Jul 20, 2020 161.02 161.15 160.04 160.34 50,689 +0.11(+0.07%)
Jul 17, 2020 160.97 161.03 159.67 160.23 34,808 -0.04(-0.02%)
Jul 16, 2020 161.05 161.65 160.07 160.27 19,076 +0.68(+0.42%)
Jul 15, 2020 158.73 160.22 158.46 159.59 24,613 -0.98(-0.61%)
Jul 14, 2020 161.53 161.76 159.75 160.57 48,800 +0.35(+0.22%)
Jul 13, 2020 158.50 160.87 157.84 160.22 44,787 +0.63(+0.40%)
Jul 10, 2020 161.76 161.94 158.88 159.58 49,663 -0.78(-0.49%)
Jul 09, 2020 157.09 160.57 156.89 160.37 93,894 +3.52(+2.24%)
Jul 08, 2020 156.28 157.48 155.77 156.85 23,950 -1.00(-0.63%)
Jul 07, 2020 155.08 157.85 154.78 157.85 31,589 +3.61(+2.34%)
Jul 06, 2020 153.25 154.24 152.76 154.24 49,469 -1.06(-0.69%)
Jul 02, 2020 153.98 156.26 153.19 155.31 58,421 +0.41(+0.27%)
Jul 01, 2020 154.45 155.53 153.31 154.89 61,717 -0.49(-0.31%)
Jun 30, 2020 157.29 157.39 154.28 155.38 35,962 -1.36(-0.87%)
Jun 29, 2020 157.08 157.83 155.92 156.74 45,017 -0.75(-0.48%)
Jun 26, 2020 156.35 157.95 155.57 157.49 173,386 +2.60(+1.68%)
Jun 25, 2020 155.69 156.20 154.50 154.90 35,614 +0.77(+0.50%)
Jun 24, 2020 152.04 154.60 152.04 154.13 44,586 +2.12(+1.39%)
Jun 23, 2020 152.29 152.78 151.52 152.01 21,030 -1.28(-0.84%)
Jun 22, 2020 154.54 154.80 153.21 153.30 24,804 +0.22(+0.14%)
Jun 19, 2020 151.39 153.87 151.39 153.08 21,033 +0.29(+0.19%)
Jun 18, 2020 152.83 153.79 151.93 152.79 26,268 +2.20(+1.46%)
Jun 17, 2020 150.21 152.54 149.38 150.59 17,340 +0.44(+0.29%)
Jun 16, 2020 149.54 151.56 148.26 150.16 71,226 -3.62(-2.35%)
Jun 15, 2020 155.97 156.13 152.98 153.77 49,891 +0.08(+0.05%)
Jun 12, 2020 153.65 155.45 153.00 153.69 51,860 -1.48(-0.96%)
Jun 11, 2020 154.55 156.24 153.85 155.17 98,252 +3.73(+2.46%)
Jun 10, 2020 149.33 151.75 148.45 151.44 39,145 +3.27(+2.21%)
Jun 09, 2020 149.25 150.44 147.56 148.17 56,990 +2.62(+1.80%)
Jun 08, 2020 143.69 146.36 142.99 145.55 117,089 +0.88(+0.61%)
Jun 05, 2020 142.43 145.27 140.78 144.67 238,378 -1.66(-1.14%)
Jun 04, 2020 148.75 148.85 145.69 146.33 149,938 -3.00(-2.01%)
Jun 03, 2020 150.96 152.13 148.32 149.33 118,380 -2.68(-1.76%)
Jun 02, 2020 152.42 152.91 151.63 152.01 78,401 -1.29(-0.84%)
Jun 01, 2020 153.61 154.15 152.52 153.31 36,832 -1.28(-0.83%)
May 29, 2020 153.38 155.38 153.22 154.58 34,499 +1.50(+0.98%)
May 28, 2020 153.42 153.56 151.87 153.08 86,879 -1.11(-0.72%)
May 27, 2020 154.05 155.45 153.66 154.19 74,193 -0.36(-0.23%)
May 26, 2020 155.36 156.48 153.93 154.55 52,758 -2.93(-1.86%)
May 22, 2020 156.78 158.00 156.68 157.48 24,928 +0.78(+0.50%)
May 21, 2020 157.02 157.70 155.45 156.70 23,437 +0.65(+0.41%)
May 20, 2020 154.82 156.76 153.88 156.06 43,312 +0.58(+0.37%)
May 19, 2020 154.42 155.66 153.75 155.48 38,101 +0.46(+0.30%)
May 18, 2020 157.63 158.56 154.07 155.02 86,323 -4.93(-3.08%)
May 15, 2020 162.01 162.64 158.87 159.95 78,569 -0.33(-0.21%)
May 14, 2020 160.81 161.73 159.98 160.28 102,848 +2.41(+1.53%)
May 13, 2020 157.65 159.59 156.59 157.87 111,972 +2.05(+1.31%)
May 12, 2020 154.65 157.24 154.65 155.82 52,482 +1.54(+1.00%)
May 11, 2020 155.67 156.00 153.20 154.28 67,158 -1.56(-1.00%)
May 08, 2020 156.74 158.31 155.46 155.85 58,426 -3.34(-2.10%)
May 07, 2020 155.98 160.15 155.41 159.19 62,443 +3.58(+2.30%)
May 06, 2020 155.51 159.27 153.66 155.61 198,090 -3.93(-2.46%)
May 05, 2020 159.09 160.62 158.34 159.54 44,601 -2.14(-1.32%)
May 04, 2020 162.57 162.57 159.50 161.68 45,285 -0.51(-0.32%)
May 01, 2020 161.39 164.44 160.42 162.19 41,176 +1.78(+1.11%)
Apr 30, 2020 163.43 164.72 160.41 160.41 64,704 -3.33(-2.04%)
Apr 29, 2020 164.79 165.97 162.42 163.75 111,355 -1.65(-1.00%)
Apr 28, 2020 163.70 169.52 163.17 165.40 92,274 +2.99(+1.84%)
Apr 27, 2020 166.12 166.12 161.90 162.41 138,302 -4.24(-2.54%)
Apr 24, 2020 165.70 168.18 165.35 166.65 48,966 +0.44(+0.26%)
Apr 23, 2020 165.47 166.68 165.35 166.21 38,328 +1.37(+0.83%)
Apr 22, 2020 165.75 166.60 164.23 164.84 37,473 -2.48(-1.48%)
Apr 21, 2020 167.99 168.56 164.91 167.32 81,785 +3.50(+2.14%)
Apr 20, 2020 163.27 164.89 162.14 163.82 32,013 +1.91(+1.18%)
Apr 17, 2020 165.06 166.66 161.62 161.90 40,063 -3.47(-2.10%)
Apr 16, 2020 164.23 165.59 163.55 165.37 68,369 +3.16(+1.95%)
Apr 15, 2020 160.98 163.22 160.56 162.21 116,123 +5.46(+3.49%)
Apr 14, 2020 156.62 157.85 155.02 156.75 47,592 -0.10(-0.06%)
Apr 13, 2020 157.70 159.24 156.73 156.85 41,073 -1.37(-0.87%)
Apr 09, 2020 156.85 160.20 156.63 158.22 74,451 +0.16(+0.10%)
Apr 08, 2020 158.63 159.27 157.02 158.06 38,752 -1.84(-1.15%)
Apr 07, 2020 157.49 160.22 154.90 159.90 86,031 -1.39(-0.86%)
Apr 06, 2020 159.80 162.47 158.40 161.29 86,005 -0.04(-0.03%)
Apr 03, 2020 161.67 164.38 161.34 161.34 174,276 +0.00(+0.00%)
Apr 02, 2020 163.62 163.62 159.06 161.34 42,211 +1.84(+1.15%)
Apr 01, 2020 165.27 165.27 158.38 159.50 85,350 +3.24(+2.08%)
Mar 31, 2020 157.65 159.20 152.46 156.25 68,570 -3.64(-2.28%)
Mar 30, 2020 163.95 164.53 157.36 159.89 103,904 -0.37(-0.23%)
Mar 27, 2020 157.10 160.73 154.46 160.26 47,304 +5.63(+3.64%)
Mar 26, 2020 155.60 160.55 154.13 154.62 65,157 +0.81(+0.53%)
Mar 25, 2020 154.95 158.21 152.62 153.81 55,682 -1.31(-0.84%)
Mar 24, 2020 152.01 156.49 150.68 155.12 202,751 -1.56(-0.99%)
Mar 23, 2020 145.76 157.27 145.76 156.67 193,215 +10.91(+7.48%)
Mar 20, 2020 139.29 146.65 139.29 145.76 178,371 +11.96(+8.93%)
Mar 19, 2020 129.45 141.25 129.45 133.81 173,022 -1.21(-0.89%)
Mar 18, 2020 139.34 145.06 129.64 135.01 254,549 -6.98(-4.92%)
Mar 17, 2020 152.19 157.10 141.29 142.00 158,745 -12.48(-8.08%)
Mar 16, 2020 149.02 157.29 144.38 154.48 351,103 +11.96(+8.39%)
Mar 13, 2020 141.77 146.65 137.10 142.53 716,618 -5.27(-3.56%)
Mar 12, 2020 154.59 155.56 145.31 147.79 449,900 -2.91(-1.93%)
Mar 11, 2020 162.84 162.84 150.23 150.71 275,432 -6.87(-4.36%)
Mar 10, 2020 163.23 170.43 155.04 157.58 382,180 -12.30(-7.24%)
Mar 09, 2020 177.27 181.50 168.57 169.88 361,716 +8.86(+5.50%)
Mar 06, 2020 160.96 165.34 155.67 161.02 412,883 +12.18(+8.18%)
Mar 05, 2020 146.73 149.32 146.21 148.84 85,486 +5.12(+3.57%)
Mar 04, 2020 145.64 147.54 142.65 143.72 151,517 -2.62(-1.79%)
Mar 03, 2020 142.64 150.63 139.51 146.34 266,297 +3.01(+2.10%)
Mar 02, 2020 145.09 146.60 142.85 143.32 198,347 -2.25(-1.55%)
Feb 28, 2020 144.27 146.51 143.52 145.58 367,367 +4.79(+3.40%)
Feb 27, 2020 142.00 142.48 139.23 140.79 215,296 +1.93(+1.39%)
Feb 26, 2020 138.46 140.76 137.58 138.86 153,408 -1.25(-0.89%)
Feb 25, 2020 138.97 141.10 138.79 140.11 146,892 +1.09(+0.78%)
Feb 24, 2020 139.85 140.01 138.78 139.02 110,724 +2.86(+2.10%)
Feb 21, 2020 135.92 137.22 135.70 136.16 97,070 +1.84(+1.37%)
Feb 20, 2020 133.36 134.68 133.36 134.32 77,453 +1.81(+1.36%)
Feb 19, 2020 132.09 132.87 132.09 132.51 32,512 -0.13(-0.10%)
Feb 18, 2020 132.58 133.38 131.97 132.65 58,013 +1.14(+0.86%)
Feb 14, 2020 131.83 132.05 131.38 131.51 20,465 +1.10(+0.84%)
Feb 13, 2020 129.94 130.91 129.81 130.41 49,739 +0.69(+0.53%)
Feb 12, 2020 129.70 129.94 129.30 129.72 32,430 -0.94(-0.72%)
Feb 11, 2020 131.46 131.46 130.50 130.66 31,968 -1.00(-0.76%)
Feb 10, 2020 132.28 132.32 131.50 131.66 156,273 +0.61(+0.46%)
Feb 07, 2020 130.93 131.67 129.78 131.05 82,755 +2.18(+1.69%)
Feb 06, 2020 128.04 129.06 127.87 128.87 58,309 +1.23(+0.97%)
Feb 05, 2020 128.01 128.58 127.43 127.64 71,448 -2.16(-1.67%)
Feb 04, 2020 130.65 130.65 129.41 129.80 60,385 -2.81(-2.12%)
Feb 03, 2020 131.85 132.84 130.37 132.61 45,772 +0.09(+0.07%)
Jan 31, 2020 131.63 132.91 131.63 132.52 113,733 +1.34(+1.02%)
Jan 30, 2020 131.37 133.59 130.66 131.18 58,221 -0.12(-0.10%)
Jan 29, 2020 129.46 131.53 129.46 131.30 33,069 +2.00(+1.55%)
Jan 28, 2020 130.15 130.97 128.20 129.30 43,230 -1.69(-1.29%)
Jan 27, 2020 130.54 131.20 129.44 130.99 169,544 +2.86(+2.23%)
Jan 24, 2020 126.87 128.69 126.78 128.13 45,403 +1.67(+1.32%)
Jan 23, 2020 126.39 126.98 126.20 126.46 89,312 +1.29(+1.03%)
Jan 22, 2020 124.73 125.43 124.73 125.17 17,184 +0.70(+0.56%)
Jan 21, 2020 123.63 125.10 123.63 124.47 95,606 +1.73(+1.41%)
Jan 17, 2020 122.27 122.98 122.01 122.74 20,241 -1.21(-0.97%)
Jan 16, 2020 124.30 124.30 123.55 123.94 19,778 -0.80(-0.64%)
Jan 15, 2020 124.61 125.01 123.90 124.74 28,311 +1.38(+1.12%)
Jan 14, 2020 122.86 123.47 122.80 123.36 24,009 +0.70(+0.57%)
Jan 13, 2020 122.30 122.67 121.61 122.66 11,475 -0.36(-0.29%)
Jan 10, 2020 121.74 123.52 121.74 123.02 56,027 +1.63(+1.34%)
Jan 09, 2020 119.61 121.56 119.61 121.39 25,102 +0.67(+0.56%)
Jan 08, 2020 122.49 122.85 119.84 120.72 39,236 -1.37(-1.12%)
Jan 07, 2020 122.85 122.97 121.67 122.08 33,497 -0.88(-0.72%)
Jan 06, 2020 124.72 124.95 122.75 122.97 66,045 -1.22(-0.98%)
Jan 03, 2020 122.97 124.21 122.30 124.19 40,930 +3.03(+2.50%)
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.