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

S&P 500 Ishares Core ETF (NY: IVV )

538.05 +1.33 (+0.25%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 29, 2011 105.69 106.02 105.57 105.95 7,351,037 +0.29(+0.27%)
Apr 28, 2011 105.15 105.80 105.12 105.66 4,540,891 +0.36(+0.34%)
Apr 27, 2011 104.84 105.47 104.42 105.30 3,217,566 +0.67(+0.64%)
Apr 26, 2011 104.08 104.84 103.95 104.62 4,013,829 +0.87(+0.83%)
Apr 25, 2011 103.86 103.92 103.41 103.76 1,659,555 -0.08(-0.07%)
Apr 21, 2011 103.85 103.89 103.49 103.83 4,207,153 +0.46(+0.44%)
Apr 20, 2011 101.91 103.56 103.09 103.38 2,820,785 +1.47(+1.44%)
Apr 19, 2011 101.50 101.96 101.27 101.91 2,804,163 +0.56(+0.55%)
Apr 18, 2011 101.33 101.55 100.54 101.35 3,385,551 -1.21(-1.18%)
Apr 15, 2011 102.32 102.75 102.01 102.56 4,004,669 +0.44(+0.43%)
Apr 14, 2011 101.47 102.28 101.13 102.12 4,471,880 +0.09(+0.08%)
Apr 13, 2011 102.53 102.60 101.68 102.03 3,589,961 -0.01(-0.01%)
Apr 12, 2011 102.25 102.45 101.68 102.04 3,741,338 -0.79(-0.77%)
Apr 11, 2011 103.25 103.59 102.59 102.83 4,260,253 -0.30(-0.29%)
Apr 08, 2011 103.94 104.03 102.72 103.13 4,889,596 -0.37(-0.36%)
Apr 07, 2011 103.56 103.97 103.00 103.50 3,691,644 -0.24(-0.23%)
Apr 06, 2011 103.93 104.00 103.34 103.74 3,976,507 +0.34(+0.33%)
Apr 05, 2011 103.23 103.88 103.21 103.40 7,046,331 -0.12(-0.11%)
Apr 04, 2011 103.59 103.77 103.16 103.52 3,211,043 +0.15(+0.14%)
Apr 01, 2011 103.60 103.84 103.13 103.37 4,649,927 +0.46(+0.45%)
Mar 31, 2011 102.96 103.22 102.82 102.91 2,781,704 -0.15(-0.14%)
Mar 30, 2011 103.05 103.05 103.05 103.05 4,924,101 +0.67(+0.66%)
Mar 29, 2011 101.61 102.38 101.26 102.38 2,676,187 +0.69(+0.68%)
Mar 28, 2011 102.18 102.40 101.65 101.69 2,245,368 -0.22(-0.22%)
Mar 25, 2011 101.86 102.36 101.66 101.92 2,874,813 +0.67(+0.66%)
Mar 24, 2011 100.88 101.39 100.31 101.24 3,706,195 +0.97(+0.97%)
Mar 23, 2011 99.72 100.55 99.27 100.27 2,254,542 +0.28(+0.28%)
Mar 22, 2011 100.33 100.45 99.92 99.99 2,897,915 -0.35(-0.35%)
Mar 21, 2011 100.35 100.50 100.11 100.34 4,089,681 +1.53(+1.55%)
Mar 18, 2011 99.65 99.69 98.63 98.82 3,410,937 +0.39(+0.40%)
Mar 17, 2011 98.60 98.86 97.89 98.43 6,742,805 +0.18(+0.18%)
Mar 16, 2011 98.71 99.00 96.49 98.25 6,649,812 -0.81(-0.81%)
Mar 15, 2011 98.60 99.61 98.50 99.06 5,292,390 -1.11(-1.11%)
Mar 14, 2011 100.11 100.47 99.41 100.17 4,589,538 -0.67(-0.67%)
Mar 11, 2011 99.75 101.12 99.66 100.84 5,713,435 +0.75(+0.75%)
Mar 10, 2011 100.91 100.92 99.98 100.09 3,948,308 -1.86(-1.83%)
Mar 09, 2011 101.90 102.26 101.37 101.96 2,164,208 -0.13(-0.13%)
Mar 08, 2011 101.40 102.43 100.95 102.09 2,923,392 +0.83(+0.82%)
Mar 07, 2011 102.34 102.56 100.71 101.26 3,185,551 -0.77(-0.75%)
Mar 04, 2011 102.75 102.79 101.37 102.03 2,613,209 -0.32(-0.31%)
Mar 03, 2011 101.98 102.91 101.97 102.35 2,668,982 +1.33(+1.31%)
Mar 02, 2011 100.71 101.52 100.60 101.02 2,960,716 +0.16(+0.16%)
Mar 01, 2011 102.94 102.98 100.84 100.86 5,099,292 -1.67(-1.63%)
Feb 28, 2011 102.31 102.67 101.97 102.53 4,869,290 +0.64(+0.63%)
Feb 25, 2011 101.28 101.99 101.20 101.89 2,698,942 +1.03(+1.02%)
Feb 24, 2011 100.79 101.23 99.90 100.86 4,964,566 -0.06(-0.06%)
Feb 23, 2011 101.48 101.71 100.29 100.92 5,611,878 -0.64(-0.63%)
Feb 22, 2011 102.52 103.09 101.27 101.56 4,990,141 -2.06(-1.99%)
Feb 18, 2011 103.49 103.73 103.25 103.62 2,852,025 +0.22(+0.21%)
Feb 17, 2011 102.79 103.52 102.70 103.41 4,328,090 +0.34(+0.33%)
Feb 16, 2011 102.81 103.22 102.59 103.06 5,025,406 +0.62(+0.61%)
Feb 15, 2011 102.45 102.70 102.18 102.44 2,941,933 -0.31(-0.31%)
Feb 14, 2011 102.48 102.84 102.36 102.75 1,925,826 +0.24(+0.23%)
Feb 11, 2011 101.92 102.66 101.49 102.52 3,091,031 +0.60(+0.59%)
Feb 10, 2011 101.36 102.01 101.14 101.92 2,747,109 +0.05(+0.05%)
Feb 09, 2011 101.78 102.15 101.37 101.87 3,627,286 -0.26(-0.26%)
Feb 08, 2011 101.73 102.16 101.47 102.13 3,412,189 +0.49(+0.48%)
Feb 07, 2011 101.25 101.97 101.24 101.64 2,456,334 +0.64(+0.63%)
Feb 04, 2011 100.78 101.05 100.31 101.00 2,844,895 +0.29(+0.29%)
Feb 03, 2011 100.32 100.88 99.80 100.71 3,277,299 +0.21(+0.21%)
Feb 02, 2011 100.44 100.77 100.38 100.51 3,514,762 -0.20(-0.20%)
Feb 01, 2011 99.71 100.88 99.67 100.71 4,158,091 +1.60(+1.62%)
Jan 31, 2011 98.65 99.19 98.40 99.10 5,109,917 +0.77(+0.79%)
Jan 28, 2011 100.25 100.39 98.22 98.33 6,583,520 -1.83(-1.82%)
Jan 27, 2011 99.92 100.28 99.73 100.15 4,361,733 +0.24(+0.24%)
Jan 26, 2011 99.72 100.18 99.53 99.92 3,806,602 +0.48(+0.48%)
Jan 25, 2011 99.18 99.60 98.68 99.44 8,581,963 -0.02(-0.02%)
Jan 24, 2011 98.80 99.55 98.80 99.46 4,185,637 +0.58(+0.59%)
Jan 21, 2011 99.26 99.49 98.77 98.87 2,852,365 +0.21(+0.22%)
Jan 20, 2011 98.56 98.88 97.94 98.66 4,438,363 -0.12(-0.12%)
Jan 19, 2011 99.67 99.74 98.52 98.78 6,280,501 -1.01(-1.01%)
Jan 18, 2011 99.48 99.84 99.39 99.78 8,112,685 +0.25(+0.25%)
Jan 14, 2011 98.72 99.62 98.67 99.53 2,857,497 +0.61(+0.62%)
Jan 13, 2011 99.04 99.12 98.63 98.92 4,468,086 -0.14(-0.14%)
Jan 12, 2011 98.76 99.14 98.57 99.06 4,492,356 +0.90(+0.91%)
Jan 11, 2011 98.17 98.40 97.78 98.16 4,238,009 +0.33(+0.34%)
Jan 10, 2011 97.51 97.95 97.22 97.83 2,995,294 -0.10(-0.10%)
Jan 07, 2011 98.26 98.40 97.18 97.93 3,099,062 -0.18(-0.18%)
Jan 06, 2011 98.35 98.45 97.84 98.10 5,009,204 -0.18(-0.19%)
Jan 05, 2011 97.50 98.37 97.41 98.29 4,392,739 +0.50(+0.51%)
Jan 04, 2011 98.07 98.11 97.21 97.79 7,892,396 -0.06(-0.06%)
Jan 03, 2011 97.60 98.27 97.56 97.85 3,921,461 +0.97(+1.01%)
Dec 31, 2010 96.69 96.95 96.55 96.88 2,663,901 +0.01(+0.01%)
Dec 30, 2010 96.88 97.10 96.70 96.87 2,061,702 -0.14(-0.14%)
Dec 29, 2010 97.05 97.21 96.98 97.01 2,181,954 +0.09(+0.09%)
Dec 28, 2010 96.98 97.00 96.69 96.92 1,534,805 +0.11(+0.11%)
Dec 27, 2010 96.39 96.87 96.32 96.81 1,801,061 +0.05(+0.06%)
Dec 23, 2010 96.78 96.88 96.52 96.75 2,586,294 +0.34(+0.35%)
Dec 22, 2010 96.19 96.44 96.13 96.41 3,262,262 +0.34(+0.36%)
Dec 21, 2010 95.80 96.17 95.73 96.07 4,798,774 +0.59(+0.62%)
Dec 20, 2010 95.53 95.73 95.04 95.48 3,743,595 +0.19(+0.20%)
Dec 17, 2010 95.09 95.39 94.92 95.29 5,079,400 +0.27(+0.28%)
Dec 16, 2010 94.70 95.24 94.37 95.02 6,305,257 +0.38(+0.40%)
Dec 15, 2010 94.89 95.25 94.47 94.64 4,202,517 -0.42(-0.44%)
Dec 14, 2010 95.15 95.48 94.78 95.06 4,041,134 +0.10(+0.10%)
Dec 13, 2010 95.36 95.46 94.95 94.96 3,591,244 +0.03(+0.03%)
Dec 10, 2010 94.64 95.00 94.36 94.93 2,429,042 +0.53(+0.56%)
Dec 09, 2010 94.53 94.55 93.92 94.40 2,793,709 +0.43(+0.45%)
Dec 08, 2010 93.75 94.07 93.34 93.97 4,362,100 +0.34(+0.37%)
Dec 07, 2010 94.51 94.59 93.60 93.63 3,250,672 +0.07(+0.07%)
Dec 06, 2010 93.50 93.81 93.40 93.56 3,769,611 -0.11(-0.12%)
Dec 03, 2010 93.15 93.79 93.11 93.68 3,168,778 +0.25(+0.27%)
Dec 02, 2010 92.40 93.50 92.38 93.43 2,822,761 +1.18(+1.28%)
Dec 01, 2010 91.67 92.42 91.66 92.25 3,647,633 +1.97(+2.18%)
Nov 30, 2010 89.98 90.86 89.83 90.28 5,170,934 -0.58(-0.64%)
Nov 29, 2010 90.35 91.09 89.78 90.86 2,948,889 +0.21(+0.23%)
Nov 26, 2010 90.87 91.35 90.65 90.65 1,369,426 -1.00(-1.09%)
Nov 24, 2010 90.87 91.65 91.65 91.65 2,990,546 +1.35(+1.50%)
Nov 23, 2010 90.59 90.74 89.96 90.30 3,628,633 -1.32(-1.44%)
Nov 22, 2010 91.26 91.67 90.56 91.62 4,028,992 -0.06(-0.07%)
Nov 19, 2010 91.38 91.75 90.92 91.68 3,297,624 +0.21(+0.22%)
Nov 18, 2010 91.01 91.79 91.00 91.47 4,351,556 +1.33(+1.48%)
Nov 17, 2010 90.14 90.49 89.86 90.15 2,725,691 +0.09(+0.10%)
Nov 16, 2010 90.96 91.10 89.67 90.05 5,127,162 -1.47(-1.60%)
Nov 15, 2010 91.95 92.28 91.49 91.52 3,102,505 -0.12(-0.13%)
Nov 12, 2010 92.12 92.52 91.22 91.64 3,712,484 -1.10(-1.19%)
Nov 11, 2010 92.30 92.87 92.01 92.74 3,299,555 -0.34(-0.37%)
Nov 10, 2010 92.70 93.13 92.01 93.09 3,869,328 +0.39(+0.42%)
Nov 09, 2010 93.65 93.73 92.35 92.70 5,591,274 -0.71(-0.76%)
Nov 08, 2010 93.28 93.53 92.98 93.41 2,769,779 -0.17(-0.19%)
Nov 05, 2010 93.28 93.71 93.16 93.58 4,949,751 +0.40(+0.42%)
Nov 04, 2010 92.46 93.26 92.35 93.18 4,791,512 +1.69(+1.85%)
Nov 03, 2010 91.25 91.50 90.31 91.49 6,329,007 +0.45(+0.49%)
Nov 02, 2010 91.06 91.29 90.82 91.04 1,495,874 +0.68(+0.75%)
Nov 01, 2010 90.75 91.29 89.86 90.37 3,984,990 +0.02(+0.03%)
Oct 29, 2010 90.18 90.51 90.03 90.34 3,441,930 +0.02(+0.03%)
Oct 28, 2010 90.76 90.81 89.84 90.32 3,142,163 +0.07(+0.08%)
Oct 27, 2010 89.87 90.36 89.41 90.25 3,427,667 -0.21(-0.24%)
Oct 25, 2010 90.85 91.29 90.43 90.46 3,633,949 +0.21(+0.23%)
Oct 22, 2010 90.21 90.37 89.98 90.26 1,656,097 +0.20(+0.22%)
Oct 21, 2010 90.27 90.79 89.36 90.06 3,333,046 +0.23(+0.25%)
Oct 20, 2010 89.15 90.30 89.11 89.83 2,904,288 +0.84(+0.94%)
Oct 19, 2010 89.34 89.84 88.48 89.00 7,416,583 -1.17(-1.30%)
Oct 18, 2010 89.77 90.46 89.61 90.17 2,601,092 +0.41(+0.46%)
Oct 15, 2010 90.20 90.23 89.04 89.76 3,935,675 +0.11(+0.12%)
Oct 14, 2010 89.82 89.97 89.00 89.65 3,954,013 -0.23(-0.25%)
Oct 13, 2010 89.71 90.38 89.50 89.88 3,825,170 +0.66(+0.74%)
Oct 12, 2010 88.69 89.48 88.18 89.22 4,532,055 +0.27(+0.31%)
Oct 11, 2010 89.00 89.18 88.64 88.94 1,851,167 +0.10(+0.11%)
Oct 08, 2010 88.85 89.10 88.15 88.85 2,761,322 +0.47(+0.53%)
Oct 07, 2010 88.82 88.84 87.84 88.37 3,198,839 -0.08(-0.09%)
Oct 06, 2010 88.44 88.69 88.11 88.46 3,884,964 +0.02(+0.02%)
Oct 05, 2010 87.54 88.67 87.42 88.44 1,868 +1.71(+1.97%)
Oct 04, 2010 87.22 87.58 86.30 86.73 7,456,846 -0.65(-0.75%)
Oct 01, 2010 87.39 87.76 86.86 87.39 5,420,193 +0.39(+0.45%)
Sep 30, 2010 87.00 88.28 86.61 87.00 6,176,212 -0.26(-0.30%)
Sep 29, 2010 87.25 87.61 86.94 87.26 2,497,870 -0.22(-0.25%)
Sep 28, 2010 87.26 87.71 86.30 87.48 2,171 +0.39(+0.44%)
Sep 27, 2010 87.61 87.66 87.04 87.09 3,607,647 -0.40(-0.46%)
Sep 24, 2010 86.74 87.59 86.65 87.49 2,985,420 +2.18(+2.56%)
Sep 23, 2010 85.28 86.18 85.06 85.31 665 -0.71(-0.82%)
Sep 22, 2010 86.30 86.76 85.76 86.02 5,036,735 -0.38(-0.44%)
Sep 21, 2010 86.68 87.06 86.06 86.40 326 -0.21(-0.24%)
Sep 20, 2010 85.58 86.78 85.38 86.61 4,503,168 +1.37(+1.60%)
Sep 17, 2010 85.25 85.78 85.06 85.25 2,739,495 -0.04(-0.04%)
Sep 15, 2010 84.71 85.37 84.46 85.28 3,916,838 +0.32(+0.37%)
Sep 14, 2010 84.87 85.45 84.52 84.97 2,971,802 -0.07(-0.08%)
Sep 13, 2010 84.91 85.18 84.58 85.03 2,614,019 +0.92(+1.10%)
Sep 10, 2010 83.81 84.16 83.61 84.11 2,381,719 +0.47(+0.57%)
Sep 09, 2010 84.21 84.22 83.43 83.64 2,131,208 +0.40(+0.48%)
Sep 08, 2010 82.84 83.58 82.83 83.24 5,347,102 +0.51(+0.62%)
Sep 07, 2010 83.24 83.32 82.62 82.73 1,330 -0.90(-1.08%)
Sep 03, 2010 83.36 83.69 82.92 83.63 3,889,564 +1.07(+1.30%)
Sep 02, 2010 81.98 82.57 81.81 82.55 1,863 +0.77(+0.95%)
Sep 01, 2010 80.50 81.89 80.44 81.78 4,600,891 +2.37(+2.98%)
Aug 31, 2010 79.32 79.92 78.80 79.41 28,492 -0.08(-0.09%)
Aug 30, 2010 80.38 80.61 79.49 79.49 2,558,132 -1.08(-1.34%)
Aug 27, 2010 79.29 80.66 78.63 80.57 8,411,055 +0.77(+0.96%)
Aug 26, 2010 80.11 80.36 79.09 79.80 5,189 -0.07(-0.09%)
Aug 25, 2010 79.16 80.18 78.65 79.88 3,933,281 +0.26(+0.33%)
Aug 24, 2010 79.86 80.23 79.17 79.62 175 -1.17(-1.44%)
Aug 23, 2010 81.46 81.87 80.75 80.78 3,185,697 -0.30(-0.37%)
Aug 20, 2010 81.10 81.21 80.50 81.08 3,316,853 -0.30(-0.37%)
Aug 19, 2010 82.34 82.56 81.01 81.38 798 -1.40(-1.69%)
Aug 18, 2010 82.59 83.22 82.13 82.78 1,463 +0.14(+0.17%)
Aug 17, 2010 82.31 83.23 82.10 82.64 3,455,688 +0.98(+1.21%)
Aug 16, 2010 81.13 81.89 80.83 81.65 3,066,716 -0.02(-0.03%)
Aug 13, 2010 81.68 82.16 81.59 81.68 4,272,390 -0.23(-0.28%)
Aug 12, 2010 81.19 82.20 81.15 81.91 4,052,140 -0.53(-0.64%)
Aug 11, 2010 83.46 83.46 82.29 82.43 1,340,561 -2.34(-2.77%)
Aug 10, 2010 84.49 85.18 83.99 84.78 266 -0.43(-0.50%)
Aug 09, 2010 85.16 85.35 84.70 85.21 1,805,906 +0.46(+0.54%)
Aug 06, 2010 84.75 84.88 83.65 84.75 5,070,836 -0.36(-0.42%)
Aug 05, 2010 84.67 85.13 84.52 85.11 2,545,505 -0.10(-0.11%)
Aug 04, 2010 84.86 85.29 84.58 85.21 665 +0.61(+0.72%)
Aug 03, 2010 84.82 85.03 84.35 84.60 1,064 -0.41(-0.49%)
Aug 02, 2010 84.44 85.16 84.12 85.01 4,284,400 +1.83(+2.20%)
Jul 30, 2010 83.18 83.58 82.18 83.18 6,083,173 +0.02(+0.03%)
Jul 29, 2010 84.10 84.31 82.51 83.16 3,501,216 -0.41(-0.49%)
Jul 28, 2010 83.94 84.18 83.31 83.56 2,395 -0.55(-0.65%)
Jul 27, 2010 84.62 84.66 83.79 84.11 665 -0.04(-0.04%)
Jul 26, 2010 83.42 84.21 83.15 84.15 4,025,610 +0.90(+1.08%)
Jul 23, 2010 82.40 83.37 82.15 83.25 2,985,982 +0.71(+0.86%)
Jul 22, 2010 81.70 82.90 81.68 82.54 4,670,558 +1.77(+2.19%)
Jul 21, 2010 82.22 82.26 80.41 80.77 7,286,144 -1.03(-1.26%)
Jul 20, 2010 79.84 81.86 79.80 81.80 1,463 +0.91(+1.13%)
Jul 19, 2010 80.74 81.16 80.11 80.89 2,084,167 +0.45(+0.56%)
Jul 16, 2010 80.44 82.33 80.28 80.44 3,938,249 -1.72(-2.09%)
Jul 15, 2010 82.65 82.99 81.58 82.16 4,174,980 -0.53(-0.64%)
Jul 14, 2010 82.42 83.00 82.09 82.69 133 -0.03(-0.04%)
Jul 13, 2010 82.31 83.02 82.16 82.72 2,794 +1.25(+1.53%)
Jul 12, 2010 81.14 81.62 80.83 81.47 9,135,015 +0.08(+0.10%)
Jul 09, 2010 81.39 81.41 80.64 81.39 2,811,081 +0.59(+0.73%)
Jul 08, 2010 80.68 80.89 79.89 80.80 399 +0.75(+0.94%)
Jul 07, 2010 77.76 80.11 77.69 80.05 4,316,883 +2.46(+3.17%)
Jul 06, 2010 78.15 78.71 76.84 77.59 2,062 +0.49(+0.63%)
Jul 02, 2010 77.10 77.98 76.63 77.10 4,983,975 -0.28(-0.36%)
Jul 01, 2010 77.81 78.03 76.27 77.38 10,302,146 -0.37(-0.47%)
Jun 30, 2010 78.38 79.09 77.59 77.75 3,093 -0.63(-0.81%)
Jun 29, 2010 79.96 79.98 78.10 78.38 532 -2.98(-3.67%)
Jun 25, 2010 81.36 81.74 80.52 81.36 7,515,646 +0.32(+0.40%)
Jun 24, 2010 81.95 82.06 80.80 81.04 266 -1.31(-1.59%)
Jun 23, 2010 82.71 82.98 81.82 82.34 6,727,447 +0.08(+0.10%)
Jun 22, 2010 82.26 84.00 82.14 82.26 5,505,638 -1.35(-1.61%)
Jun 21, 2010 84.92 84.98 83.18 83.61 5,728,889 -0.25(-0.30%)
Jun 18, 2010 83.86 84.17 83.62 83.86 6,256,745 +0.07(+0.09%)
Jun 17, 2010 83.91 83.92 82.99 83.79 14,743 +0.15(+0.18%)
Jun 16, 2010 83.24 84.00 83.10 83.64 6,970,135 -0.01(-0.01%)
Jun 15, 2010 82.38 83.75 82.26 83.65 6,253 +1.82(+2.22%)
Jun 14, 2010 82.58 83.02 81.73 81.83 6,210,336 -0.08(-0.10%)
Jun 11, 2010 81.58 82.00 80.78 81.91 4,596,330 +0.33(+0.40%)
Jun 10, 2010 80.59 81.64 80.45 81.58 4,699 +2.41(+3.04%)
Jun 09, 2010 80.12 80.87 78.94 79.18 11,614,825 -0.40(-0.51%)
Jun 08, 2010 78.87 79.80 78.17 79.58 3,664 +0.75(+0.95%)
Jun 07, 2010 80.09 80.37 78.73 78.83 5,844,583 -0.96(-1.21%)
Jun 04, 2010 79.79 81.66 79.54 79.79 8,364,599 -2.90(-3.51%)
Jun 03, 2010 82.69 82.95 81.88 82.69 5,576,128 +0.28(+0.34%)
Jun 02, 2010 80.75 82.43 80.40 82.41 7,116 +2.10(+2.61%)
Jun 01, 2010 80.96 82.13 80.21 80.31 3,120 -1.39(-1.70%)
May 28, 2010 81.70 82.68 81.33 81.70 8,212,463 -1.06(-1.28%)
May 27, 2010 81.60 82.78 81.29 82.75 9,593,656 +2.73(+3.41%)
May 26, 2010 81.07 81.78 79.82 80.03 46,460 -0.52(-0.65%)
May 25, 2010 78.52 80.58 78.00 80.55 12,892 +0.07(+0.08%)
May 24, 2010 81.05 81.71 80.41 80.48 6,348,453 -0.99(-1.22%)
May 21, 2010 79.10 81.70 78.92 81.47 9,082,550 +1.09(+1.36%)
May 20, 2010 80.74 82.08 80.29 80.38 6,316 -3.14(-3.75%)
May 19, 2010 83.52 84.24 82.46 83.51 6,604,843 -0.49(-0.59%)
May 18, 2010 85.81 86.07 83.70 84.00 9,674 -1.11(-1.30%)
May 17, 2010 85.31 85.55 83.50 85.11 6,224,242 +0.01(+0.01%)
May 14, 2010 85.11 86.16 84.32 85.11 8,289,055 -1.56(-1.80%)
May 13, 2010 87.56 87.91 86.58 86.66 5,289,611 -1.04(-1.19%)
May 12, 2010 86.87 87.85 86.73 87.71 7,825,376 +1.20(+1.39%)
May 11, 2010 87.23 87.68 86.36 86.51 3,088 -0.26(-0.30%)
May 10, 2010 86.19 86.85 85.84 86.77 9,662,088 +3.76(+4.53%)
May 07, 2010 84.16 84.99 81.88 83.01 16,305,013 -1.42(-1.68%)
May 06, 2010 84.48 87.50 65.85 84.43 3,872 -2.41(-2.77%)
May 05, 2010 87.30 88.00 86.83 86.83 7,440,807 -1.01(-1.15%)
May 04, 2010 88.93 88.93 87.36 87.85 6,257,967 -2.09(-2.32%)
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.