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

Russell 2000 Growth Ishares ETF (NY: IWO )

257.64 -4.43 (-1.69%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 14, 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 (%)
Oct 31, 2013 118.96 119.53 117.77 118.38 4,173,199 -0.46(-0.39%)
Oct 30, 2013 121.09 121.12 118.58 118.84 1,921,070 -2.04(-1.68%)
Oct 29, 2013 120.68 121.15 119.98 120.87 1,277,512 +0.55(+0.45%)
Oct 28, 2013 120.56 120.78 119.59 120.33 749,511 -0.14(-0.12%)
Oct 25, 2013 120.97 121.16 119.87 120.47 1,140,167 -0.17(-0.15%)
Oct 24, 2013 120.08 120.94 119.84 120.64 1,028,100 +0.94(+0.79%)
Oct 23, 2013 119.49 119.79 118.97 119.70 758,881 -0.53(-0.44%)
Oct 22, 2013 120.75 121.25 119.67 120.23 1,643,623 +0.15(+0.12%)
Oct 21, 2013 120.60 120.86 119.78 120.08 847,597 -0.29(-0.24%)
Oct 18, 2013 119.89 120.43 119.44 120.36 1,577,760 +1.52(+1.28%)
Oct 17, 2013 117.49 118.85 117.14 118.85 1,158,008 +0.86(+0.73%)
Oct 16, 2013 117.28 118.05 116.92 117.99 918,300 +1.57(+1.35%)
Oct 15, 2013 117.43 117.61 116.03 116.41 972,898 -1.21(-1.03%)
Oct 14, 2013 116.09 117.75 115.99 117.63 434,938 +0.73(+0.63%)
Oct 11, 2013 115.05 117.01 114.96 116.89 1,449,027 +1.67(+1.45%)
Oct 10, 2013 113.90 115.41 113.67 115.22 1,262,407 +2.95(+2.63%)
Oct 09, 2013 113.41 113.44 111.46 112.27 1,601,733 -0.86(-0.76%)
Oct 08, 2013 115.66 115.91 113.03 113.13 1,428,827 -2.46(-2.13%)
Oct 07, 2013 116.15 116.79 115.59 115.59 623,499 -1.65(-1.40%)
Oct 04, 2013 116.25 117.61 116.23 117.24 951,294 +0.80(+0.69%)
Oct 03, 2013 117.47 117.62 115.45 116.43 1,047,776 -1.18(-1.01%)
Oct 02, 2013 117.09 117.87 116.81 117.62 784,635 -0.37(-0.31%)
Oct 01, 2013 116.11 117.99 116.11 117.99 1,288,324 +1.55(+1.33%)
Sep 30, 2013 115.05 116.63 114.47 116.43 1,344,189 +0.10(+0.09%)
Sep 27, 2013 116.12 116.79 115.86 116.33 577,896 -0.44(-0.37%)
Sep 26, 2013 116.30 117.16 116.01 116.77 559,040 +0.89(+0.77%)
Sep 25, 2013 116.16 117.00 115.85 115.88 840,189 -0.34(-0.30%)
Sep 24, 2013 116.04 117.03 115.11 116.22 1,301,920 +0.37(+0.32%)
Sep 23, 2013 115.88 116.20 114.74 115.85 602,322 -0.11(-0.10%)
Sep 20, 2013 116.71 116.73 115.83 115.96 387,367 -0.50(-0.43%)
Sep 19, 2013 116.75 116.83 115.92 116.46 486,655 +0.13(+0.11%)
Sep 18, 2013 115.42 116.78 114.34 116.33 729,883 +1.05(+0.91%)
Sep 17, 2013 114.10 115.32 114.10 115.28 573,019 +1.19(+1.04%)
Sep 16, 2013 115.29 115.00 113.97 114.09 676,342 +0.16(+0.14%)
Sep 13, 2013 113.74 114.00 113.03 113.93 678,248 +0.55(+0.49%)
Sep 12, 2013 114.11 114.18 113.28 113.38 1,283,516 -0.71(-0.62%)
Sep 11, 2013 113.99 114.29 113.62 114.09 509,401 -0.05(-0.04%)
Sep 10, 2013 113.57 114.15 113.23 114.13 980,194 +1.27(+1.12%)
Sep 09, 2013 111.55 112.95 111.53 112.87 773,019 +1.81(+1.63%)
Sep 06, 2013 111.59 111.64 109.18 111.06 1,093,335 +0.11(+0.10%)
Sep 05, 2013 110.88 111.36 110.66 110.95 919,972 +0.24(+0.22%)
Sep 04, 2013 109.74 110.72 109.29 110.71 740,109 +1.06(+0.97%)
Sep 03, 2013 110.27 110.75 108.51 109.64 1,493,044 +1.10(+1.01%)
Aug 30, 2013 110.38 110.38 108.47 108.55 471,393 -1.72(-1.56%)
Aug 29, 2013 108.84 110.68 108.79 110.26 326,711 +1.41(+1.30%)
Aug 28, 2013 108.63 109.32 108.32 108.85 1,727,532 +0.37(+0.34%)
Aug 27, 2013 109.97 110.50 108.41 108.48 1,053,725 -2.84(-2.56%)
Aug 26, 2013 111.42 112.16 110.95 111.33 1,257,306 +0.16(+0.14%)
Aug 23, 2013 111.36 111.38 110.42 111.17 886,016 +0.21(+0.19%)
Aug 22, 2013 109.83 111.07 109.83 110.95 1,124,206 +1.53(+1.40%)
Aug 21, 2013 109.52 110.44 108.79 109.42 1,057,614 -0.50(-0.45%)
Aug 20, 2013 108.40 110.12 108.40 109.92 741,606 +1.61(+1.48%)
Aug 19, 2013 109.22 109.59 108.30 108.31 1,083,670 -0.95(-0.87%)
Aug 16, 2013 109.25 109.99 109.21 109.27 2,364,345 -0.30(-0.27%)
Aug 15, 2013 110.47 110.56 109.39 109.56 884,285 -2.36(-2.11%)
Aug 14, 2013 112.43 112.56 111.88 111.92 295,161 -0.51(-0.45%)
Aug 13, 2013 112.61 112.61 111.52 112.43 853,672 -0.01(-0.01%)
Aug 12, 2013 110.83 112.44 110.83 112.44 661,283 +0.77(+0.69%)
Aug 09, 2013 111.53 112.21 111.09 111.68 672,831 -0.03(-0.02%)
Aug 08, 2013 111.98 112.19 111.13 111.70 645,179 +0.47(+0.42%)
Aug 07, 2013 111.91 112.28 110.92 111.23 845,281 -1.07(-0.95%)
Aug 06, 2013 113.17 113.23 111.86 112.30 1,749,909 -1.05(-0.93%)
Aug 05, 2013 112.76 113.50 112.72 113.36 390,968 +0.48(+0.43%)
Aug 02, 2013 112.28 113.02 112.10 112.88 391,164 +0.18(+0.16%)
Aug 01, 2013 111.88 112.90 111.70 112.70 1,161,500 +1.88(+1.70%)
Jul 31, 2013 110.78 111.81 110.71 110.82 1,442,810 +0.54(+0.49%)
Jul 30, 2013 110.28 110.56 109.86 110.28 949,327 +0.37(+0.34%)
Jul 29, 2013 110.38 110.87 109.51 109.91 1,422,091 -0.76(-0.68%)
Jul 26, 2013 110.53 110.67 109.78 110.67 487,254 -0.42(-0.37%)
Jul 25, 2013 109.59 111.14 109.59 111.08 613,778 +1.31(+1.20%)
Jul 24, 2013 111.27 111.30 109.64 109.77 1,675,160 -1.00(-0.90%)
Jul 23, 2013 111.35 111.44 110.59 110.77 1,870,037 -0.15(-0.13%)
Jul 22, 2013 110.78 111.17 110.57 110.92 468,329 +0.20(+0.18%)
Jul 19, 2013 110.69 110.84 110.25 110.72 674,039 -0.12(-0.11%)
Jul 18, 2013 110.61 111.27 110.44 110.83 1,251,882 +0.58(+0.53%)
Jul 17, 2013 110.51 110.70 110.00 110.25 357,968 +0.36(+0.33%)
Jul 16, 2013 110.60 110.71 109.60 109.89 1,041,005 -0.73(-0.66%)
Jul 15, 2013 110.16 110.71 109.89 110.62 891,095 +0.81(+0.74%)
Jul 12, 2013 109.45 110.27 109.45 109.81 614,278 +0.42(+0.38%)
Jul 11, 2013 109.45 109.50 108.78 109.39 818,979 +1.42(+1.32%)
Jul 10, 2013 107.63 108.02 107.36 107.97 799,513 +0.29(+0.27%)
Jul 09, 2013 107.49 107.92 107.42 107.69 3,961,413 +0.79(+0.73%)
Jul 08, 2013 106.89 107.06 106.47 106.90 3,062,245 +0.52(+0.49%)
Jul 05, 2013 105.80 106.41 104.85 106.38 2,146,497 +1.72(+1.64%)
Jul 03, 2013 104.18 105.01 103.92 104.67 442,169 +0.17(+0.16%)
Jul 02, 2013 104.50 105.20 103.74 104.50 1,428,206 -0.12(-0.12%)
Jul 01, 2013 103.43 105.10 103.43 104.62 3,148,847 +1.85(+1.80%)
Jun 28, 2013 103.20 103.72 102.72 102.77 1,848,482 -0.62(-0.60%)
Jun 27, 2013 102.39 103.54 102.25 103.39 1,277,061 +1.52(+1.49%)
Jun 26, 2013 102.31 102.47 101.48 101.87 676,933 +0.54(+0.54%)
Jun 25, 2013 101.67 101.90 100.68 101.32 815,801 +0.68(+0.68%)
Jun 24, 2013 100.81 101.44 99.69 100.64 1,441,966 -1.27(-1.25%)
Jun 21, 2013 101.57 102.10 100.48 101.91 1,346,040 +0.28(+0.27%)
Jun 20, 2013 102.78 102.99 101.22 101.64 1,523,735 -2.65(-2.54%)
Jun 19, 2013 105.66 105.78 104.25 104.29 480,180 -1.32(-1.25%)
Jun 18, 2013 104.59 105.87 104.55 105.61 1,261,128 +1.27(+1.22%)
Jun 17, 2013 104.53 104.77 103.70 104.34 743,026 +0.65(+0.63%)
Jun 14, 2013 104.26 104.48 103.42 103.68 967,782 -0.75(-0.72%)
Jun 13, 2013 102.85 104.63 102.36 104.44 1,058,960 +1.62(+1.58%)
Jun 12, 2013 104.43 104.61 102.70 102.82 649,324 -0.89(-0.86%)
Jun 11, 2013 103.53 104.53 102.69 103.71 2,340,178 -0.92(-0.88%)
Jun 10, 2013 104.58 104.72 103.76 104.63 639,806 +0.53(+0.51%)
Jun 07, 2013 103.60 104.34 102.96 104.11 651,894 +1.10(+1.07%)
Jun 06, 2013 101.99 103.00 101.26 103.00 1,349,776 +1.12(+1.10%)
Jun 05, 2013 103.13 103.40 101.62 101.88 1,201,911 -1.36(-1.32%)
Jun 04, 2013 104.34 104.81 102.47 103.24 1,441,337 -0.99(-0.95%)
Jun 03, 2013 104.06 104.52 102.56 104.23 2,400,780 +0.55(+0.53%)
May 31, 2013 104.18 104.93 103.66 103.67 1,293,451 -1.07(-1.02%)
May 30, 2013 104.18 104.93 103.98 104.74 398,222 +0.88(+0.85%)
May 29, 2013 104.26 104.51 103.02 103.86 725,069 -1.02(-0.98%)
May 28, 2013 104.68 105.61 104.15 104.88 946,094 +1.56(+1.51%)
May 24, 2013 102.78 103.42 102.06 103.32 476,523 -0.03(-0.03%)
May 23, 2013 101.77 103.42 101.68 103.35 1,373,351 +0.35(+0.34%)
May 22, 2013 104.77 105.70 102.36 103.00 1,151,656 -1.56(-1.49%)
May 21, 2013 104.42 104.83 104.12 104.56 582,738 +0.27(+0.26%)
May 20, 2013 104.29 104.91 104.18 104.29 1,950,496 -0.27(-0.26%)
May 17, 2013 103.78 104.59 103.62 104.56 961,752 +1.24(+1.20%)
May 16, 2013 103.28 104.00 103.03 103.32 2,521,927 -0.16(-0.15%)
May 15, 2013 103.26 104.02 103.17 103.48 1,495,415 +1.56(+1.53%)
May 13, 2013 101.84 102.29 101.46 101.92 455,088 +0.04(+0.04%)
May 10, 2013 100.85 101.91 100.77 101.89 277,953 +1.20(+1.19%)
May 09, 2013 100.88 101.14 100.36 100.69 472,090 -0.28(-0.27%)
May 08, 2013 100.50 101.01 100.24 100.96 322,422 +0.17(+0.17%)
May 07, 2013 100.23 100.79 99.81 100.79 568,438 +0.79(+0.79%)
May 06, 2013 99.58 100.16 99.47 100.00 280,339 +0.48(+0.48%)
May 03, 2013 99.28 100.10 98.02 99.52 1,619,012 +1.49(+1.52%)
May 02, 2013 96.85 98.17 96.76 98.02 606,255 +1.66(+1.72%)
May 01, 2013 98.45 98.54 96.32 96.36 1,041,352 -2.25(-2.28%)
Apr 30, 2013 98.36 98.74 97.80 98.61 508,992 +0.36(+0.37%)
Apr 29, 2013 98.15 98.53 97.88 98.25 1,458,727 +0.52(+0.53%)
Apr 26, 2013 97.84 98.07 97.42 97.74 731,491 -0.33(-0.34%)
Apr 25, 2013 97.46 98.58 97.23 98.07 1,200,684 +0.95(+0.98%)
Apr 24, 2013 96.82 97.19 96.28 97.12 1,281,576 +0.32(+0.33%)
Apr 23, 2013 96.13 96.86 95.62 96.80 808,959 +1.41(+1.48%)
Apr 22, 2013 95.22 95.62 93.68 95.39 1,090,549 +0.31(+0.33%)
Apr 19, 2013 94.47 95.19 93.65 95.07 417,711 +1.08(+1.15%)
Apr 18, 2013 94.91 95.07 93.57 94.00 1,035,559 -0.71(-0.75%)
Apr 17, 2013 95.60 95.60 93.75 94.71 960,058 -1.54(-1.60%)
Apr 16, 2013 95.32 96.41 94.96 96.25 632,919 +1.70(+1.79%)
Apr 15, 2013 97.63 97.63 94.20 94.55 1,546,408 -3.53(-3.60%)
Apr 12, 2013 98.06 98.40 97.29 98.08 698,737 -0.37(-0.37%)
Apr 11, 2013 98.25 99.10 98.20 98.45 531,118 +0.08(+0.08%)
Apr 10, 2013 96.84 98.52 96.76 98.36 751,846 +1.70(+1.76%)
Apr 09, 2013 96.96 97.12 96.34 96.66 1,255,958 -0.09(-0.10%)
Apr 08, 2013 95.95 96.82 95.73 96.75 3,131,465 +0.68(+0.71%)
Apr 05, 2013 94.91 96.10 94.67 96.07 1,239,211 -0.38(-0.39%)
Apr 04, 2013 95.84 96.48 95.47 96.45 2,345,041 +0.74(+0.77%)
Apr 03, 2013 97.78 97.78 95.39 95.71 1,800,888 -1.79(-1.83%)
Apr 02, 2013 98.61 98.75 97.29 97.50 1,546,403 -0.39(-0.40%)
Apr 01, 2013 99.14 99.32 97.42 97.89 1,322,085 -1.32(-1.33%)
Mar 28, 2013 99.48 99.51 98.93 99.20 1,179,748 +0.18(+0.19%)
Mar 27, 2013 98.25 99.07 97.78 99.02 1,103,115 +0.10(+0.10%)
Mar 26, 2013 99.02 99.16 98.36 98.92 444,633 +0.35(+0.36%)
Mar 25, 2013 98.98 99.47 97.86 98.57 886,292 -0.03(-0.03%)
Mar 22, 2013 98.75 98.79 98.34 98.59 796,456 +0.26(+0.26%)
Mar 21, 2013 98.55 98.92 97.92 98.34 612,198 -0.89(-0.90%)
Mar 20, 2013 98.69 99.25 98.69 99.23 494,214 +1.04(+1.06%)
Mar 19, 2013 98.85 99.16 97.28 98.19 788,089 -0.52(-0.53%)
Mar 18, 2013 97.97 99.08 97.96 98.71 1,519,747 -0.37(-0.37%)
Mar 15, 2013 99.34 99.38 98.87 99.08 969,044 -0.30(-0.31%)
Mar 14, 2013 98.81 99.39 98.64 99.38 517,479 +0.83(+0.84%)
Mar 13, 2013 98.29 98.77 97.98 98.56 466,216 +0.29(+0.30%)
Mar 12, 2013 98.33 98.47 97.90 98.26 342,550 -0.19(-0.20%)
Mar 11, 2013 98.23 98.46 98.07 98.46 341,076 -0.02(-0.02%)
Mar 08, 2013 98.19 98.49 97.37 98.47 2,483,919 +1.09(+1.12%)
Mar 07, 2013 96.96 97.41 96.79 97.38 697,408 +0.43(+0.45%)
Mar 06, 2013 96.96 97.12 96.60 96.95 711,407 +0.30(+0.31%)
Mar 05, 2013 95.83 96.72 95.83 96.64 938,565 +1.25(+1.31%)
Mar 04, 2013 94.67 95.40 94.37 95.39 366,917 +0.36(+0.38%)
Mar 01, 2013 93.88 95.20 93.24 95.03 926,927 +0.59(+0.62%)
Feb 28, 2013 94.53 95.02 94.24 94.45 474,940 +0.20(+0.21%)
Feb 27, 2013 93.15 94.79 93.15 94.24 776,714 +1.05(+1.13%)
Feb 26, 2013 93.32 93.67 92.59 93.19 1,190,373 +0.23(+0.25%)
Feb 25, 2013 95.47 95.47 92.92 92.96 477,105 -2.10(-2.21%)
Feb 22, 2013 94.38 95.06 94.32 95.06 769,011 +1.20(+1.27%)
Feb 21, 2013 94.81 94.84 93.22 93.87 1,245,749 -1.02(-1.08%)
Feb 20, 2013 96.61 96.63 94.75 94.89 1,231,890 -1.62(-1.68%)
Feb 19, 2013 95.78 96.52 95.74 96.51 910,116 +0.89(+0.93%)
Feb 15, 2013 95.62 96.01 95.39 95.61 929,965 -0.02(-0.02%)
Feb 14, 2013 95.05 95.81 95.02 95.63 654,547 +0.34(+0.36%)
Feb 13, 2013 95.02 95.42 94.80 95.29 644,234 +0.37(+0.39%)
Feb 12, 2013 94.80 95.11 94.69 94.92 229,932 +0.24(+0.25%)
Feb 11, 2013 94.80 94.85 94.30 94.68 368,993 -0.16(-0.16%)
Feb 08, 2013 94.27 94.98 94.19 94.84 1,145,473 +0.74(+0.78%)
Feb 07, 2013 94.46 94.64 93.53 94.11 2,309,277 -0.45(-0.48%)
Feb 06, 2013 93.74 94.60 93.59 94.56 594,973 +1.28(+1.37%)
Feb 04, 2013 93.79 94.16 93.13 93.28 532,811 -1.09(-1.15%)
Feb 01, 2013 94.11 94.71 93.79 94.36 955,031 +0.87(+0.93%)
Jan 31, 2013 92.88 93.64 92.72 93.49 1,052,040 +0.48(+0.51%)
Jan 30, 2013 94.04 94.11 92.69 93.01 1,014,248 -1.03(-1.10%)
Jan 29, 2013 94.15 94.24 93.69 94.04 947,717 -0.12(-0.13%)
Jan 28, 2013 94.52 94.52 93.76 94.16 753,539 -0.11(-0.12%)
Jan 25, 2013 93.87 94.32 93.61 94.27 830,596 +0.73(+0.78%)
Jan 24, 2013 93.10 94.09 93.07 93.54 897,408 +0.55(+0.59%)
Jan 23, 2013 93.31 93.34 92.90 92.99 439,883 -0.23(-0.25%)
Jan 22, 2013 92.76 93.25 92.36 93.22 800,008 +0.52(+0.56%)
Jan 18, 2013 92.39 92.74 92.17 92.71 1,762,113 +0.30(+0.33%)
Jan 17, 2013 91.93 92.54 91.86 92.40 2,777,630 +0.86(+0.93%)
Jan 16, 2013 91.60 91.82 91.35 91.55 663,120 -0.27(-0.29%)
Jan 15, 2013 90.75 91.94 90.69 91.81 587,204 +0.56(+0.61%)
Jan 14, 2013 91.03 91.47 90.95 91.25 671,386 -0.01(-0.01%)
Jan 11, 2013 91.21 91.49 90.96 91.26 783,362 -0.04(-0.04%)
Jan 10, 2013 91.57 91.70 90.78 91.30 1,103,199 +0.09(+0.10%)
Jan 09, 2013 90.83 91.24 90.74 91.21 841,363 +0.62(+0.68%)
Jan 08, 2013 90.67 90.78 90.07 90.59 936,456 -0.02(-0.02%)
Jan 07, 2013 90.50 90.77 90.27 90.61 1,617,184 -0.07(-0.08%)
Jan 04, 2013 90.57 90.97 90.15 90.68 1,145,923 +0.51(+0.56%)
Jan 03, 2013 90.40 90.80 89.84 90.18 660,526 -0.04(-0.04%)
Jan 02, 2013 89.98 90.21 87.67 90.21 1,551,915 +2.55(+2.91%)
Dec 31, 2012 86.00 87.87 85.66 87.67 794,366 +1.79(+2.09%)
Dec 28, 2012 85.86 86.62 85.83 85.87 1,290,066 -0.54(-0.63%)
Dec 27, 2012 86.73 86.80 85.28 86.42 1,167,163 -0.06(-0.07%)
Dec 26, 2012 87.45 87.49 86.42 86.48 1,088,405 -0.78(-0.90%)
Dec 24, 2012 87.31 87.38 86.91 87.26 507,003 -0.19(-0.22%)
Dec 21, 2012 86.77 87.52 86.42 87.45 1,391,706 -0.45(-0.51%)
Dec 20, 2012 87.52 88.02 87.28 87.91 1,705,039 +0.36(+0.41%)
Dec 19, 2012 87.80 88.07 87.28 87.55 2,590,472 -0.03(-0.04%)
Dec 18, 2012 86.64 87.64 86.23 87.58 1,848,050 +1.37(+1.59%)
Dec 17, 2012 85.50 86.21 85.29 86.21 897,260 +1.03(+1.21%)
Dec 14, 2012 85.08 85.64 84.90 85.18 1,159,205 -0.10(-0.12%)
Dec 13, 2012 85.86 86.17 84.97 85.28 1,598,314 -0.55(-0.64%)
Dec 12, 2012 86.67 86.71 85.65 85.83 1,860,086 -0.48(-0.56%)
Dec 11, 2012 85.95 86.50 85.82 86.31 976,911 +0.95(+1.11%)
Dec 10, 2012 85.23 85.57 85.03 85.36 920,664 +0.36(+0.42%)
Dec 07, 2012 85.36 85.42 84.67 85.01 987,841 +0.06(+0.08%)
Dec 06, 2012 84.78 85.20 84.37 84.94 870,264 +0.16(+0.19%)
Dec 05, 2012 85.44 85.45 84.25 84.78 1,266,165 -0.33(-0.39%)
Dec 04, 2012 85.13 85.55 84.41 85.11 1,028,813 -0.20(-0.24%)
Nov 30, 2012 85.75 85.75 84.91 85.31 1,683,132 -0.22(-0.26%)
Nov 29, 2012 85.33 85.75 84.92 85.53 1,227,291 +0.94(+1.11%)
Nov 28, 2012 83.53 84.61 82.90 84.59 1,283,936 +0.65(+0.77%)
Nov 27, 2012 84.02 84.61 83.89 83.94 1,676,588 -0.16(-0.18%)
Nov 26, 2012 83.72 84.09 83.32 84.09 1,217,791 +0.26(+0.32%)
Nov 23, 2012 83.20 83.88 83.20 83.83 354,603 +0.84(+1.01%)
Nov 21, 2012 82.76 83.04 82.45 82.99 498,401 +0.46(+0.55%)
Nov 20, 2012 82.18 82.60 81.89 82.53 1,080,909 +0.19(+0.23%)
Nov 19, 2012 81.43 82.36 81.43 82.34 1,496,679 +1.79(+2.22%)
Nov 16, 2012 79.93 80.80 79.20 80.55 1,618,634 +0.54(+0.67%)
Nov 15, 2012 80.35 80.67 79.32 80.02 910,615 -0.49(-0.61%)
Nov 14, 2012 82.13 82.42 80.25 80.51 1,937,939 -1.49(-1.81%)
Nov 13, 2012 81.86 82.71 81.73 82.00 594,910 -0.33(-0.40%)
Nov 12, 2012 82.61 82.80 82.12 82.32 563,186 -0.10(-0.12%)
Nov 09, 2012 81.90 83.00 81.74 82.42 1,094,243 +0.22(+0.27%)
Nov 08, 2012 83.19 83.47 82.19 82.21 842,746 -1.26(-1.51%)
Nov 07, 2012 84.29 84.29 82.84 83.46 908,529 -1.79(-2.10%)
Nov 06, 2012 84.91 85.44 84.87 85.25 1,248,824 +0.57(+0.68%)
Nov 05, 2012 84.01 84.78 83.71 84.68 486,601 +0.68(+0.81%)
Nov 02, 2012 85.93 86.00 83.97 83.99 1,237,783 -1.54(-1.80%)
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.