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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Sep 30, 2010 87.01 88.29 86.62 87.01 6,175,494 -0.26(-0.30%)
Sep 29, 2010 87.26 87.62 86.95 87.27 2,497,580 -0.22(-0.25%)
Sep 28, 2010 87.27 87.72 86.31 87.49 2,171 +0.39(+0.45%)
Sep 27, 2010 87.62 87.67 87.06 87.10 3,607,227 -0.40(-0.46%)
Sep 24, 2010 86.75 87.60 86.66 87.50 2,985,073 +2.18(+2.56%)
Sep 23, 2010 85.29 86.19 85.07 85.32 665 -0.71(-0.82%)
Sep 22, 2010 86.31 86.77 85.77 86.03 5,036,150 -0.38(-0.44%)
Sep 21, 2010 86.69 87.07 86.07 86.41 325 -0.21(-0.24%)
Sep 20, 2010 85.59 86.79 85.39 86.62 4,502,645 +1.37(+1.60%)
Sep 17, 2010 85.26 85.79 85.07 85.26 2,739,177 -0.04(-0.04%)
Sep 15, 2010 84.72 85.38 84.47 85.29 3,916,383 +0.32(+0.37%)
Sep 14, 2010 84.88 85.46 84.53 84.98 2,971,456 -0.07(-0.08%)
Sep 13, 2010 84.92 85.19 84.59 85.04 2,613,715 +0.92(+1.10%)
Sep 10, 2010 83.82 84.17 83.62 84.12 2,381,442 +0.47(+0.57%)
Sep 09, 2010 84.22 84.23 83.44 83.65 2,130,960 +0.40(+0.48%)
Sep 08, 2010 82.85 83.59 82.84 83.25 5,346,480 +0.51(+0.62%)
Sep 07, 2010 83.25 83.33 82.62 82.74 1,330 -0.90(-1.08%)
Sep 03, 2010 83.37 83.70 82.93 83.64 3,889,112 +1.07(+1.30%)
Sep 02, 2010 81.99 82.58 81.82 82.56 1,862 +0.77(+0.95%)
Sep 01, 2010 80.51 81.90 80.45 81.79 4,600,356 +2.37(+2.98%)
Aug 31, 2010 79.33 79.93 78.81 79.42 28,489 -0.08(-0.09%)
Aug 30, 2010 80.39 80.62 79.50 79.50 2,557,834 -1.08(-1.34%)
Aug 27, 2010 79.30 80.67 78.64 80.58 8,410,077 +0.77(+0.96%)
Aug 26, 2010 80.12 80.37 79.10 79.81 5,189 -0.07(-0.09%)
Aug 25, 2010 79.17 80.19 78.66 79.89 3,932,824 +0.26(+0.33%)
Aug 24, 2010 79.87 80.23 79.18 79.62 175 -1.17(-1.44%)
Aug 23, 2010 81.47 81.88 80.76 80.79 3,185,327 -0.30(-0.37%)
Aug 20, 2010 81.11 81.22 80.51 81.09 3,316,468 -0.30(-0.37%)
Aug 19, 2010 82.35 82.57 81.02 81.39 798 -1.40(-1.69%)
Aug 18, 2010 82.60 83.23 82.14 82.79 1,463 +0.14(+0.17%)
Aug 17, 2010 82.32 83.24 82.11 82.65 3,455,286 +0.98(+1.21%)
Aug 16, 2010 81.14 81.90 80.84 81.66 3,066,360 -0.02(-0.03%)
Aug 13, 2010 81.69 82.17 81.59 81.69 4,271,893 -0.23(-0.28%)
Aug 12, 2010 81.20 82.21 81.16 81.92 4,051,668 -0.53(-0.64%)
Aug 11, 2010 83.47 83.47 82.30 82.44 1,340,406 -2.34(-2.77%)
Aug 10, 2010 84.50 85.19 84.00 84.79 266 -0.43(-0.50%)
Aug 09, 2010 85.17 85.36 84.71 85.22 1,805,696 +0.46(+0.54%)
Aug 06, 2010 84.76 84.89 83.66 84.76 5,070,246 -0.36(-0.42%)
Aug 05, 2010 84.68 85.14 84.53 85.12 2,545,209 -0.10(-0.11%)
Aug 04, 2010 84.87 85.30 84.59 85.22 665 +0.61(+0.72%)
Aug 03, 2010 84.83 85.04 84.36 84.61 1,064 -0.41(-0.49%)
Aug 02, 2010 84.45 85.17 84.13 85.02 4,283,901 +1.83(+2.20%)
Jul 30, 2010 83.19 83.59 82.19 83.19 6,082,466 +0.02(+0.03%)
Jul 29, 2010 84.11 84.32 82.52 83.17 3,500,809 -0.41(-0.49%)
Jul 28, 2010 83.95 84.19 83.32 83.57 2,395 -0.55(-0.65%)
Jul 27, 2010 84.63 84.67 83.80 84.12 665 -0.04(-0.04%)
Jul 26, 2010 83.43 84.22 83.16 84.16 4,025,142 +0.90(+1.08%)
Jul 23, 2010 82.41 83.38 82.16 83.26 2,985,635 +0.71(+0.86%)
Jul 22, 2010 81.71 82.91 81.69 82.55 4,670,015 +1.77(+2.19%)
Jul 21, 2010 82.23 82.27 80.42 80.78 7,285,297 -1.03(-1.26%)
Jul 20, 2010 79.85 81.87 79.81 81.81 1,463 +0.91(+1.13%)
Jul 19, 2010 80.75 81.17 80.12 80.90 2,083,925 +0.45(+0.56%)
Jul 16, 2010 80.45 82.34 80.29 80.45 3,937,791 -1.72(-2.09%)
Jul 15, 2010 82.66 83.00 81.59 82.17 4,174,494 -0.53(-0.64%)
Jul 14, 2010 82.43 83.01 82.10 82.70 133 -0.03(-0.04%)
Jul 13, 2010 82.32 83.03 82.17 82.73 2,794 +1.25(+1.53%)
Jul 12, 2010 81.15 81.63 80.84 81.48 9,133,953 +0.08(+0.10%)
Jul 09, 2010 81.40 81.42 80.65 81.40 2,810,754 +0.59(+0.73%)
Jul 08, 2010 80.69 80.90 79.90 80.81 399 +0.75(+0.94%)
Jul 07, 2010 77.77 80.12 77.70 80.06 4,316,381 +2.46(+3.17%)
Jul 06, 2010 78.16 78.72 76.85 77.60 2,062 +0.49(+0.63%)
Jul 02, 2010 77.11 77.99 76.64 77.11 4,983,395 -0.28(-0.36%)
Jul 01, 2010 77.81 78.04 76.28 77.39 10,300,948 -0.37(-0.47%)
Jun 30, 2010 78.39 79.10 77.60 77.75 3,093 -0.63(-0.81%)
Jun 29, 2010 79.97 79.99 78.11 78.39 532 -2.98(-3.67%)
Jun 25, 2010 81.37 81.75 80.53 81.37 7,514,772 +0.32(+0.40%)
Jun 24, 2010 81.96 82.07 80.81 81.05 266 -1.31(-1.59%)
Jun 23, 2010 82.71 82.99 81.83 82.35 6,726,665 +0.08(+0.10%)
Jun 22, 2010 82.27 84.01 82.15 82.27 5,504,997 -1.35(-1.61%)
Jun 21, 2010 84.93 84.99 83.19 83.62 5,728,223 -0.25(-0.30%)
Jun 18, 2010 83.87 84.18 83.63 83.87 6,256,017 +0.07(+0.09%)
Jun 17, 2010 83.92 83.93 83.00 83.80 14,742 +0.15(+0.18%)
Jun 16, 2010 83.25 84.01 83.11 83.65 6,969,324 -0.01(-0.01%)
Jun 15, 2010 82.39 83.76 82.27 83.66 6,252 +1.82(+2.22%)
Jun 14, 2010 82.59 83.03 81.74 81.84 6,209,613 -0.08(-0.10%)
Jun 11, 2010 81.59 82.01 80.79 81.92 4,595,796 +0.33(+0.40%)
Jun 10, 2010 80.60 81.65 80.46 81.59 4,699 +2.41(+3.04%)
Jun 09, 2010 80.13 80.88 78.95 79.19 11,613,474 -0.40(-0.51%)
Jun 08, 2010 78.87 79.81 78.18 79.59 3,664 +0.75(+0.95%)
Jun 07, 2010 80.10 80.38 78.74 78.84 5,843,903 -0.96(-1.21%)
Jun 04, 2010 79.80 81.67 79.55 79.80 8,363,626 -2.90(-3.51%)
Jun 03, 2010 82.70 82.96 81.89 82.70 5,575,479 +0.28(+0.34%)
Jun 02, 2010 80.76 82.44 80.41 82.42 7,115 +2.10(+2.62%)
Jun 01, 2010 80.97 82.14 80.22 80.32 3,120 -1.39(-1.70%)
May 28, 2010 81.70 82.69 81.34 81.70 8,211,508 -1.06(-1.28%)
May 27, 2010 81.61 82.78 81.30 82.76 9,592,539 +2.73(+3.41%)
May 26, 2010 81.08 81.79 79.83 80.04 46,455 -0.52(-0.65%)
May 25, 2010 78.53 80.59 78.01 80.56 12,890 +0.07(+0.08%)
May 24, 2010 81.06 81.72 80.42 80.49 6,347,714 -0.99(-1.22%)
May 21, 2010 79.11 81.71 78.93 81.48 9,081,493 +1.09(+1.36%)
May 20, 2010 80.75 82.08 80.30 80.39 6,315 -3.14(-3.75%)
May 19, 2010 83.53 84.25 82.47 83.52 6,604,075 -0.49(-0.59%)
May 18, 2010 85.82 86.08 83.71 84.01 9,673 -1.11(-1.30%)
May 17, 2010 85.32 85.56 83.51 85.12 6,223,517 +0.01(+0.01%)
May 14, 2010 85.12 86.17 84.33 85.12 8,288,091 -1.56(-1.80%)
May 13, 2010 87.57 87.92 86.59 86.67 5,288,995 -1.04(-1.19%)
May 12, 2010 86.88 87.86 86.74 87.72 7,824,466 +1.20(+1.39%)
May 11, 2010 87.24 87.69 86.37 86.52 3,088 -0.26(-0.30%)
May 10, 2010 86.20 86.86 85.85 86.78 9,660,964 +3.76(+4.53%)
May 07, 2010 84.17 85.00 81.89 83.02 16,303,116 -1.42(-1.68%)
May 06, 2010 84.49 87.51 65.86 84.44 3,872 -2.41(-2.77%)
May 05, 2010 87.31 88.01 86.84 86.84 7,439,941 -1.01(-1.15%)
May 04, 2010 88.94 88.94 87.37 87.86 6,257,239 -2.09(-2.32%)
May 03, 2010 89.19 90.17 89.07 89.94 3,173,749 +1.13(+1.27%)
Apr 30, 2010 90.31 90.41 88.75 88.81 6,167,198 -1.48(-1.64%)
Apr 29, 2010 89.76 90.49 89.73 90.29 3,796,432 +1.09(+1.23%)
Apr 28, 2010 88.95 89.41 88.39 89.20 7,201,964 +0.66(+0.75%)
Apr 27, 2010 90.15 90.61 88.36 88.53 134 -2.12(-2.34%)
Apr 26, 2010 91.06 91.24 90.60 90.66 4,661,519 -0.31(-0.34%)
Apr 23, 2010 90.38 91.05 90.14 90.97 4,182,240 +0.57(+0.63%)
Apr 22, 2010 89.56 90.54 89.02 90.40 4,413,361 +0.23(+0.26%)
Apr 21, 2010 90.37 90.58 89.67 90.17 2,733,724 -0.16(-0.18%)
Apr 20, 2010 90.09 90.40 89.79 90.33 8,861 +0.81(+0.91%)
Apr 19, 2010 88.92 89.61 88.53 89.52 4,827,666 +0.30(+0.33%)
Apr 16, 2010 90.32 90.46 88.74 89.22 10,191,977 -1.41(-1.55%)
Apr 15, 2010 90.39 90.80 90.37 90.63 4,275,985 +0.10(+0.11%)
Apr 14, 2010 89.88 90.55 89.73 90.53 2,821,360 +0.98(+1.09%)
Apr 13, 2010 89.37 89.68 88.92 89.56 2,660,687 +0.08(+0.09%)
Apr 12, 2010 89.45 89.68 89.34 89.47 2,546,848 +0.17(+0.19%)
Apr 09, 2010 88.94 89.36 88.77 89.30 3,127,153 +0.58(+0.65%)
Apr 08, 2010 88.15 88.90 87.87 88.72 4,577,334 +0.27(+0.30%)
Apr 07, 2010 88.77 88.97 88.04 88.45 5,042,738 -0.47(-0.53%)
Apr 06, 2010 88.51 89.11 88.39 88.92 3,247,462 +0.17(+0.19%)
Apr 05, 2010 88.36 88.80 88.11 88.75 2,365,875 +0.71(+0.80%)
Apr 01, 2010 88.03 88.04 88.04 88.04 6,995,273 +0.65(+0.74%)
Mar 31, 2010 87.37 87.81 87.14 87.40 6,414,058 -0.32(-0.37%)
Mar 30, 2010 87.78 88.03 87.36 87.72 4,797,692 +0.04(+0.05%)
Mar 29, 2010 87.56 87.83 87.41 87.67 3,591,461 +0.48(+0.56%)
Mar 26, 2010 87.34 87.75 86.78 87.19 5,229,308 +0.04(+0.04%)
Mar 25, 2010 87.93 88.25 87.07 87.15 4,444,180 +0.18(+0.21%)
Mar 24, 2010 87.07 87.34 86.79 86.97 10,417,644 -0.43(-0.49%)
Mar 23, 2010 86.92 87.47 86.62 87.40 3,533,674 +0.63(+0.72%)
Mar 22, 2010 85.84 86.94 85.79 86.77 4,710,000 +0.47(+0.54%)
Mar 19, 2010 87.05 87.06 85.99 86.31 5,230,601 -0.45(-0.52%)
Mar 18, 2010 86.79 86.93 86.42 86.76 9,134,404 -0.04(-0.04%)
Mar 17, 2010 86.53 87.08 86.51 86.79 3,469,518 +0.49(+0.56%)
Mar 16, 2010 85.83 86.36 85.62 86.31 5,231,474 +0.69(+0.81%)
Mar 15, 2010 85.12 85.67 85.08 85.61 3,450,083 +0.05(+0.06%)
Mar 12, 2010 85.94 85.97 85.37 85.56 3,497,280 -0.01(-0.01%)
Mar 11, 2010 85.04 85.59 84.76 85.57 2,499,443 +0.38(+0.45%)
Mar 10, 2010 84.88 85.44 84.81 85.18 5,164,380 +0.38(+0.44%)
Mar 09, 2010 84.44 85.23 84.40 84.81 3,838,657 +0.10(+0.11%)
Mar 08, 2010 84.71 84.89 84.57 84.71 3,141,699 +0.03(+0.03%)
Mar 05, 2010 84.07 84.75 83.84 84.68 3,983,234 +1.20(+1.44%)
Mar 04, 2010 83.34 83.62 83.03 83.48 3,324,247 +0.23(+0.28%)
Mar 03, 2010 83.39 83.73 83.04 83.25 4,723,557 +0.13(+0.15%)
Mar 02, 2010 83.30 83.56 83.01 83.12 6,671,424 +0.21(+0.26%)
Mar 01, 2010 82.45 83.02 82.42 82.91 3,013,008 +0.86(+1.05%)
Feb 26, 2010 82.09 82.35 81.62 82.04 4,744,466 +0.00(+0.00%)
Feb 25, 2010 80.95 82.07 80.75 82.04 7,328,333 -0.10(-0.12%)
Feb 24, 2010 81.64 82.27 81.43 82.14 5,104,739 +0.78(+0.96%)
Feb 23, 2010 82.16 82.43 81.17 81.36 5,598,612 -1.03(-1.26%)
Feb 22, 2010 82.66 82.76 82.15 82.40 4,119,500 +0.01(+0.01%)
Feb 19, 2010 81.98 82.70 81.81 82.39 6,867,131 +0.17(+0.21%)
Feb 18, 2010 81.58 82.38 81.56 82.22 5,626,598 +0.52(+0.63%)
Feb 17, 2010 81.72 81.83 81.34 81.70 5,047,284 +0.36(+0.45%)
Feb 16, 2010 80.71 81.42 80.37 81.34 4,058,860 +1.26(+1.58%)
Feb 12, 2010 79.27 80.08 80.08 80.08 7,989,780 -0.03(-0.04%)
Feb 11, 2010 79.22 80.23 78.76 80.11 4,215,329 +0.81(+1.02%)
Feb 10, 2010 79.32 79.75 78.65 79.29 3,840,469 -0.18(-0.23%)
Feb 09, 2010 79.41 80.14 78.76 79.48 6,736,918 +1.02(+1.30%)
Feb 08, 2010 79.10 79.53 78.40 78.46 4,419,275 -0.61(-0.78%)
Feb 05, 2010 78.98 79.21 77.50 79.07 9,990,888 +0.17(+0.22%)
Feb 04, 2010 80.76 80.79 78.88 78.90 7,579,484 -2.56(-3.14%)
Feb 03, 2010 81.44 81.84 81.18 81.46 6,834,214 -0.35(-0.42%)
Feb 02, 2010 80.99 81.96 80.70 81.81 4,315,637 +1.29(+1.60%)
Feb 01, 2010 80.20 80.82 80.10 80.52 4,611,374 +0.98(+1.24%)
Jan 29, 2010 80.81 81.35 79.46 79.54 7,686,560 -0.90(-1.12%)
Jan 28, 2010 81.67 81.70 79.97 80.44 7,356,194 -0.98(-1.20%)
Jan 27, 2010 80.91 81.58 80.29 81.42 7,336,411 +0.41(+0.51%)
Jan 26, 2010 81.04 81.86 80.82 81.00 6,079,125 -0.38(-0.47%)
Jan 25, 2010 81.69 81.83 81.10 81.39 4,621,804 +0.41(+0.50%)
Jan 22, 2010 82.43 82.73 80.87 80.98 10,132,411 -1.79(-2.16%)
Jan 21, 2010 84.44 84.68 82.67 82.77 12,203,439 -1.65(-1.96%)
Jan 20, 2010 84.69 84.71 83.73 84.42 9,618,206 -0.84(-0.99%)
Jan 19, 2010 84.22 85.32 84.19 85.26 4,642,887 +1.04(+1.24%)
Jan 15, 2010 84.95 84.22 84.22 84.22 7,075,993 -0.96(-1.13%)
Jan 14, 2010 84.90 85.32 84.50 85.18 3,530,020 +0.25(+0.30%)
Jan 13, 2010 84.47 85.18 84.02 84.93 6,791,705 +0.66(+0.79%)
Jan 12, 2010 84.46 84.64 83.91 84.27 4,674,992 -0.78(-0.92%)
Jan 11, 2010 85.26 85.32 84.66 85.05 4,196,601 +0.12(+0.14%)
Jan 08, 2010 84.39 84.94 84.23 84.93 3,908,446 +0.29(+0.34%)
Jan 07, 2010 84.13 84.72 83.89 84.64 4,030,237 +0.37(+0.44%)
Jan 06, 2010 84.14 84.47 84.07 84.27 5,296,185 +0.07(+0.08%)
Jan 05, 2010 83.94 84.24 83.67 84.21 3,768,431 +0.24(+0.29%)
Jan 04, 2010 83.31 84.03 83.27 83.96 4,837,799 +1.36(+1.65%)
Dec 31, 2009 83.56 82.60 82.60 82.60 4,061,891 -0.80(-0.96%)
Dec 30, 2009 83.20 83.48 83.14 83.40 3,385,647 -0.07(-0.08%)
Dec 29, 2009 83.80 83.80 83.42 83.47 2,391,563 -0.11(-0.13%)
Dec 28, 2009 83.69 83.73 83.25 83.58 2,919,519 +0.15(+0.18%)
Dec 24, 2009 83.19 83.47 83.15 83.43 955,215 +0.85(+1.03%)
Dec 23, 2009 82.66 82.68 82.25 82.58 7,881,283 +0.20(+0.25%)
Dec 22, 2009 82.28 82.63 82.18 82.38 3,014,780 +0.16(+0.19%)
Dec 21, 2009 81.68 82.38 81.68 82.22 3,658,519 +0.92(+1.13%)
Dec 18, 2009 81.27 81.35 80.60 81.30 5,907,919 +0.51(+0.63%)
Dec 17, 2009 81.23 81.37 80.76 80.79 9,912,333 -1.00(-1.22%)
Dec 16, 2009 82.03 82.26 81.65 81.79 3,891,074 +0.12(+0.14%)
Dec 15, 2009 81.79 82.12 81.44 81.68 3,469,369 -0.39(-0.48%)
Dec 14, 2009 82.05 82.17 81.91 82.07 4,377,229 +0.56(+0.68%)
Dec 11, 2009 81.52 81.71 81.16 81.52 5,824,509 +0.34(+0.42%)
Dec 10, 2009 81.22 81.52 81.05 81.17 5,868,618 +0.48(+0.59%)
Dec 09, 2009 80.39 80.83 79.98 80.70 7,375,191 +0.24(+0.30%)
Dec 08, 2009 80.76 80.88 80.04 80.46 3,851,360 -0.86(-1.05%)
Dec 07, 2009 81.38 82.38 81.06 81.31 3,185,173 -0.12(-0.15%)
Dec 04, 2009 82.07 82.44 80.73 81.44 7,532,714 +0.44(+0.54%)
Dec 03, 2009 81.83 82.31 80.92 81.00 4,453,745 -0.69(-0.84%)
Dec 02, 2009 81.65 82.18 81.38 81.68 3,893,356 +0.09(+0.11%)
Dec 01, 2009 81.36 81.92 81.25 81.60 5,024,603 +0.94(+1.16%)
Nov 30, 2009 80.33 80.81 79.98 80.66 6,024,207 +0.24(+0.30%)
Nov 27, 2009 79.50 80.93 79.43 80.42 4,188,216 -1.27(-1.56%)
Nov 25, 2009 81.55 81.80 81.32 81.69 3,946,685 +0.31(+0.38%)
Nov 24, 2009 81.46 81.54 80.78 81.38 5,466,874 +0.04(+0.04%)
Nov 23, 2009 81.24 81.99 81.15 81.35 4,294,187 +0.99(+1.23%)
Nov 20, 2009 80.16 80.52 79.97 80.36 4,826,611 -0.18(-0.22%)
Nov 19, 2009 81.08 81.10 80.08 80.54 5,654,834 -1.09(-1.33%)
Nov 18, 2009 81.64 81.76 81.13 81.63 4,819,583 -0.02(-0.03%)
Nov 17, 2009 81.38 81.71 81.08 81.65 4,123,745 +0.07(+0.09%)
Nov 16, 2009 80.99 81.94 80.94 81.57 5,835,055 +1.12(+1.39%)
Nov 13, 2009 80.17 80.76 79.80 80.46 5,725,239 +0.48(+0.59%)
Nov 12, 2009 80.70 81.13 79.78 79.98 6,596,722 -0.81(-1.00%)
Nov 11, 2009 80.94 81.30 80.42 80.79 7,104,706 +0.43(+0.54%)
Nov 10, 2009 80.19 80.65 79.95 80.36 4,467,230 -0.02(-0.03%)
Nov 09, 2009 79.23 80.41 79.15 80.38 3,697,792 +1.76(+2.24%)
Nov 06, 2009 77.95 78.79 77.81 78.62 4,800,309 +0.79(+1.01%)
Nov 05, 2009 77.52 78.40 77.36 77.83 4,187,933 +0.97(+1.27%)
Nov 04, 2009 77.40 78.00 76.77 76.86 8,100,419 +0.10(+0.12%)
Nov 03, 2009 76.10 76.87 75.97 76.76 7,318,248 +0.25(+0.32%)
Nov 02, 2009 76.35 77.33 75.63 76.51 7,537,176 +0.48(+0.63%)
Oct 30, 2009 78.01 78.22 75.88 76.03 9,379,994 -2.19(-2.80%)
Oct 29, 2009 77.17 78.39 76.60 78.22 6,232,341 +1.61(+2.10%)
Oct 28, 2009 77.87 78.11 76.56 76.61 7,325,251 -1.47(-1.88%)
Oct 27, 2009 78.54 78.79 77.73 78.08 8,027,695 -0.31(-0.39%)
Oct 26, 2009 79.40 80.19 78.22 78.39 7,521,591 -0.93(-1.17%)
Oct 23, 2009 79.53 79.62 78.98 79.31 6,602,057 -0.86(-1.08%)
Oct 22, 2009 79.39 80.45 78.87 80.18 6,721,372 +0.79(+0.99%)
Oct 21, 2009 80.00 80.92 79.35 79.39 5,116,200 -0.78(-0.98%)
Oct 20, 2009 79.78 80.20 79.74 80.17 4,255,567 -0.39(-0.49%)
Oct 19, 2009 80.05 80.79 79.78 80.57 2,867,453 +0.67(+0.84%)
Oct 16, 2009 79.77 80.16 79.40 79.89 3,066,312 -0.60(-0.75%)
Oct 15, 2009 79.83 80.49 79.77 80.49 3,999,146 +0.27(+0.34%)
Oct 14, 2009 79.78 80.27 79.43 80.22 4,173,847 +1.37(+1.73%)
Oct 13, 2009 78.80 78.99 78.34 78.85 8,219,389 -0.15(-0.19%)
Oct 12, 2009 79.24 79.29 78.71 79.00 1,977,415 +0.35(+0.45%)
Oct 09, 2009 78.20 78.68 78.03 78.65 2,528,646 +0.46(+0.59%)
Oct 08, 2009 78.17 78.63 77.90 78.19 2,796,161 +0.59(+0.76%)
Oct 07, 2009 77.25 77.70 77.11 77.60 3,938,318 +0.23(+0.29%)
Oct 06, 2009 76.87 77.86 76.83 77.37 3,778,262 +1.06(+1.39%)
Oct 05, 2009 75.48 76.53 75.29 76.31 3,061,828 +1.10(+1.46%)
Oct 02, 2009 74.87 75.63 74.83 75.21 4,095,250 -0.34(-0.45%)
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.