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

S&P 100 Ishares ETF (NY: OEF )

258.80 +1.30 (+0.50%)
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 (%)
Dec 31, 2013 68.38 68.55 68.55 68.55 284,330 +0.26(+0.38%)
Dec 30, 2013 68.39 68.41 68.20 68.30 361,190 -0.05(-0.07%)
Dec 27, 2013 68.53 68.53 68.27 68.35 214,360 +0.00(+0.00%)
Dec 26, 2013 68.10 68.38 68.08 68.35 5,118,844 +0.37(+0.54%)
Dec 24, 2013 67.81 67.98 67.81 67.98 1,027,914 +0.19(+0.28%)
Dec 23, 2013 67.76 67.86 67.65 67.79 319,072 +0.39(+0.57%)
Dec 20, 2013 67.22 67.61 67.17 67.40 1,107,797 +0.30(+0.44%)
Dec 19, 2013 67.00 67.18 66.82 67.10 1,153,240 -0.08(-0.12%)
Dec 18, 2013 66.12 67.19 65.52 67.19 774,435 +1.19(+1.81%)
Dec 17, 2013 66.31 66.31 65.89 66.00 3,340,408 -0.25(-0.37%)
Dec 16, 2013 66.20 66.49 66.15 66.24 945,359 +0.39(+0.59%)
Dec 13, 2013 65.99 66.02 65.76 65.85 547,349 -0.07(-0.10%)
Dec 12, 2013 66.19 66.24 65.79 65.92 221,321 -0.31(-0.46%)
Dec 11, 2013 66.88 66.91 66.13 66.23 887,596 -0.66(-0.99%)
Dec 10, 2013 67.00 67.05 66.83 66.89 218,988 -0.25(-0.37%)
Dec 09, 2013 67.14 67.26 67.04 67.14 2,056,083 +0.17(+0.25%)
Dec 06, 2013 66.88 67.04 66.69 66.97 861,758 +0.66(+1.00%)
Dec 05, 2013 66.58 66.58 66.22 66.31 368,273 -0.27(-0.41%)
Dec 04, 2013 66.38 66.85 66.14 66.58 491,973 -0.05(-0.07%)
Dec 03, 2013 66.61 66.82 66.34 66.63 331,267 -0.19(-0.28%)
Dec 02, 2013 67.12 67.14 66.70 66.82 421,238 -0.21(-0.31%)
Nov 29, 2013 67.19 67.32 66.96 67.03 354,869 +0.01(+0.01%)
Nov 27, 2013 66.91 67.06 66.84 67.02 217,669 +0.21(+0.31%)
Nov 26, 2013 66.87 67.05 66.76 66.81 648,226 -0.07(-0.10%)
Nov 25, 2013 67.01 67.04 66.76 66.88 1,707,221 -0.01(-0.01%)
Nov 22, 2013 66.66 66.90 66.55 66.89 1,787,414 +0.28(+0.42%)
Nov 21, 2013 66.29 66.66 66.29 66.61 363,061 +0.43(+0.65%)
Nov 20, 2013 66.53 66.67 65.98 66.18 791,074 -0.24(-0.36%)
Nov 19, 2013 66.41 66.65 66.28 66.42 341,633 -0.07(-0.10%)
Nov 18, 2013 66.78 66.80 66.32 66.48 383,156 -0.12(-0.17%)
Nov 15, 2013 66.38 66.61 66.34 66.60 535,156 +0.27(+0.41%)
Nov 14, 2013 65.89 66.37 65.89 66.33 405,993 +0.28(+0.43%)
Nov 13, 2013 65.21 66.05 65.20 66.04 871,185 +0.50(+0.76%)
Nov 12, 2013 65.56 65.72 65.35 65.55 365,323 -0.12(-0.18%)
Nov 11, 2013 65.52 65.73 65.52 65.66 296,454 +0.02(+0.04%)
Nov 08, 2013 64.75 65.67 64.75 65.64 831,590 +0.83(+1.28%)
Nov 07, 2013 65.63 65.76 64.78 64.81 572,422 -0.74(-1.14%)
Nov 06, 2013 65.42 65.62 65.33 65.56 369,644 +0.41(+0.62%)
Nov 05, 2013 65.08 65.30 64.94 65.15 813,926 -0.17(-0.27%)
Nov 04, 2013 65.29 65.37 65.08 65.32 758,652 +0.15(+0.23%)
Nov 01, 2013 65.06 65.29 64.84 65.18 604,605 +0.15(+0.23%)
Oct 31, 2013 65.14 65.42 64.99 65.03 4,524,418 -0.21(-0.32%)
Oct 30, 2013 65.65 65.65 65.03 65.23 973,937 -0.22(-0.34%)
Oct 29, 2013 65.35 65.48 65.17 65.46 442,294 +0.33(+0.51%)
Oct 28, 2013 64.93 65.22 64.90 65.13 377,681 +0.17(+0.27%)
Oct 25, 2013 64.81 64.97 64.71 64.95 333,938 +0.31(+0.47%)
Oct 24, 2013 64.54 64.76 64.43 64.65 464,840 +0.22(+0.35%)
Oct 23, 2013 64.55 64.55 64.21 64.42 3,246,745 -0.28(-0.43%)
Oct 22, 2013 64.56 64.87 64.44 64.70 857,026 +0.36(+0.57%)
Oct 21, 2013 64.37 64.51 64.24 64.34 540,617 +0.02(+0.03%)
Oct 18, 2013 64.22 64.38 64.00 64.32 2,536,532 +0.46(+0.73%)
Oct 17, 2013 63.30 63.88 63.25 63.86 1,176,530 +0.32(+0.51%)
Oct 16, 2013 63.04 63.57 63.03 63.54 1,064,128 +0.84(+1.35%)
Oct 15, 2013 62.96 63.19 62.63 62.69 1,311,200 -0.41(-0.64%)
Oct 14, 2013 62.42 63.15 62.38 63.10 687,110 +0.27(+0.43%)
Oct 11, 2013 62.33 62.82 62.29 62.82 1,010,727 +0.43(+0.69%)
Oct 10, 2013 61.77 62.42 61.74 62.39 1,752,798 +1.27(+2.07%)
Oct 09, 2013 61.17 61.34 60.75 61.13 1,127,065 +0.09(+0.15%)
Oct 08, 2013 61.68 61.72 60.99 61.04 2,793,271 -0.66(-1.07%)
Oct 07, 2013 61.64 62.05 61.60 61.70 838,444 -0.48(-0.77%)
Oct 04, 2013 61.94 62.24 61.77 62.18 952,614 +0.33(+0.54%)
Oct 03, 2013 62.24 62.27 61.56 61.85 3,495,077 -0.51(-0.82%)
Oct 02, 2013 62.06 62.37 61.89 62.36 978,441 -0.08(-0.13%)
Oct 01, 2013 62.06 62.49 62.00 62.44 1,051,029 +0.50(+0.80%)
Sep 30, 2013 61.84 62.20 61.71 61.95 1,315,086 -0.42(-0.68%)
Sep 27, 2013 62.35 62.44 62.20 62.37 726,126 -0.28(-0.45%)
Sep 26, 2013 62.57 62.87 62.44 62.65 578,468 +0.20(+0.32%)
Sep 25, 2013 62.74 62.78 62.41 62.45 801,103 -0.23(-0.37%)
Sep 24, 2013 62.87 63.06 62.62 62.68 941,158 -0.26(-0.41%)
Sep 23, 2013 63.12 63.20 62.75 62.94 1,352,703 -0.25(-0.39%)
Sep 20, 2013 63.76 63.76 63.15 63.19 387,649 -0.44(-0.69%)
Sep 19, 2013 63.93 63.94 63.57 63.62 3,074,294 -0.11(-0.17%)
Sep 18, 2013 62.95 63.90 62.85 63.73 907,071 +0.75(+1.19%)
Sep 17, 2013 62.73 63.03 62.73 62.98 1,696,339 +0.27(+0.43%)
Sep 16, 2013 63.02 63.02 62.61 62.71 1,804,732 +0.28(+0.45%)
Sep 13, 2013 62.33 62.49 62.24 62.43 310,881 +0.16(+0.25%)
Sep 12, 2013 62.41 62.46 62.20 62.27 306,123 -0.12(-0.20%)
Sep 11, 2013 62.09 62.40 62.03 62.40 897,673 +0.16(+0.25%)
Sep 10, 2013 62.17 62.24 61.99 62.24 650,417 +0.51(+0.83%)
Sep 09, 2013 61.38 61.79 61.38 61.73 748,235 +0.55(+0.90%)
Sep 06, 2013 61.38 61.53 60.64 61.18 2,174,151 -0.01(-0.01%)
Sep 05, 2013 61.25 61.34 61.15 61.19 497,485 +0.07(+0.11%)
Sep 04, 2013 60.69 61.24 60.62 61.12 545,734 +0.50(+0.83%)
Sep 03, 2013 60.92 61.05 60.43 60.62 4,601,432 +0.21(+0.34%)
Aug 30, 2013 60.70 60.70 60.26 60.41 1,341,382 -0.18(-0.30%)
Aug 29, 2013 60.46 60.98 60.43 60.59 507,093 +0.03(+0.05%)
Aug 28, 2013 60.31 60.78 60.26 60.56 1,811,341 +0.24(+0.40%)
Aug 27, 2013 60.64 60.96 60.26 60.32 1,897,837 -0.94(-1.53%)
Aug 26, 2013 61.53 61.74 61.23 61.26 847,133 -0.22(-0.36%)
Aug 23, 2013 61.51 61.57 61.20 61.48 2,457,973 +0.27(+0.44%)
Aug 22, 2013 60.92 61.33 60.92 61.21 1,280,288 +0.41(+0.68%)
Aug 21, 2013 61.04 61.33 60.67 60.80 1,714,297 -0.35(-0.58%)
Aug 20, 2013 61.09 61.40 61.02 61.15 345,944 +0.11(+0.18%)
Aug 19, 2013 61.29 61.51 61.03 61.05 707,131 -0.31(-0.51%)
Aug 16, 2013 61.40 61.64 61.26 61.36 1,096,234 -0.15(-0.24%)
Aug 15, 2013 61.82 61.87 61.42 61.51 4,146,083 -0.87(-1.40%)
Aug 14, 2013 62.65 62.77 62.34 62.38 633,444 -0.30(-0.47%)
Aug 13, 2013 62.57 62.78 62.22 62.68 726,144 +0.21(+0.34%)
Aug 12, 2013 62.17 62.50 62.13 62.46 689,134 -0.01(-0.01%)
Aug 09, 2013 62.66 62.80 62.26 62.47 748,907 -0.32(-0.51%)
Aug 08, 2013 62.89 62.89 62.41 62.79 1,247,813 +0.22(+0.36%)
Aug 07, 2013 62.45 62.64 62.30 62.57 4,063,373 -0.13(-0.21%)
Aug 06, 2013 62.90 62.94 62.55 62.70 394,985 -0.35(-0.55%)
Aug 05, 2013 63.04 63.14 62.94 63.05 361,385 -0.09(-0.14%)
Aug 02, 2013 62.87 63.15 62.78 63.14 1,029,932 +0.16(+0.25%)
Aug 01, 2013 62.85 63.03 62.79 62.98 905,652 +0.63(+1.02%)
Jul 31, 2013 62.50 62.80 62.28 62.35 795,541 -0.06(-0.09%)
Jul 30, 2013 62.66 62.70 62.27 62.41 654,615 -0.02(-0.04%)
Jul 29, 2013 62.44 62.56 62.27 62.43 2,229,235 -0.16(-0.25%)
Jul 26, 2013 62.29 62.62 62.01 62.59 620,061 +0.07(+0.11%)
Jul 25, 2013 62.31 62.55 62.14 62.52 827,945 +0.07(+0.11%)
Jul 24, 2013 62.92 62.92 62.34 62.45 406,450 -0.13(-0.21%)
Jul 23, 2013 62.76 62.76 62.53 62.59 755,697 -0.04(-0.07%)
Jul 22, 2013 62.49 62.70 62.44 62.63 844,036 +0.20(+0.32%)
Jul 19, 2013 62.26 62.48 62.20 62.43 706,156 +0.01(+0.01%)
Jul 18, 2013 62.26 62.61 62.20 62.42 2,621,212 +0.26(+0.41%)
Jul 17, 2013 62.22 62.34 62.08 62.17 1,084,836 +0.17(+0.28%)
Jul 16, 2013 62.18 62.22 61.86 61.99 625,746 -0.17(-0.28%)
Jul 15, 2013 62.09 62.25 62.00 62.17 332,538 +0.16(+0.25%)
Jul 12, 2013 61.93 62.06 61.80 62.01 237,394 +0.07(+0.12%)
Jul 11, 2013 61.85 62.02 61.61 61.94 745,283 +0.78(+1.28%)
Jul 10, 2013 61.10 61.38 60.99 61.15 1,484,271 -0.03(-0.05%)
Jul 09, 2013 61.06 61.26 60.73 61.19 858,574 +0.45(+0.75%)
Jul 08, 2013 60.71 60.89 60.60 60.73 402,018 +0.32(+0.53%)
Jul 05, 2013 60.19 60.41 59.80 60.41 432,169 +0.67(+1.12%)
Jul 03, 2013 59.44 59.93 59.38 59.75 232,443 +0.10(+0.17%)
Jul 02, 2013 59.66 60.09 59.42 59.65 760,989 -0.01(-0.01%)
Jul 01, 2013 59.73 60.13 59.57 59.66 507,766 +0.42(+0.71%)
Jun 28, 2013 59.48 59.73 59.19 59.24 1,021,354 -0.45(-0.76%)
Jun 27, 2013 59.72 59.99 59.66 59.69 557,051 +0.30(+0.50%)
Jun 26, 2013 59.36 59.53 59.09 59.39 859,270 +0.55(+0.93%)
Jun 25, 2013 58.93 59.07 58.49 58.84 984,319 +0.50(+0.86%)
Jun 24, 2013 58.48 58.86 57.91 58.34 1,330,127 -0.79(-1.34%)
Jun 21, 2013 59.34 59.38 58.58 59.14 1,006,198 +0.19(+0.32%)
Jun 20, 2013 59.86 59.97 58.79 58.95 1,414,840 -1.46(-2.41%)
Jun 19, 2013 61.10 61.24 60.37 60.41 906,980 -0.79(-1.28%)
Jun 18, 2013 60.78 61.27 60.78 61.19 894,426 +0.48(+0.80%)
Jun 17, 2013 60.64 61.03 60.40 60.71 849,586 +0.47(+0.77%)
Jun 14, 2013 60.65 60.82 60.20 60.24 520,017 -0.47(-0.77%)
Jun 13, 2013 59.79 60.81 59.70 60.71 1,013,860 +0.83(+1.38%)
Jun 12, 2013 60.78 60.84 59.82 59.88 606,708 -0.49(-0.81%)
Jun 11, 2013 60.35 60.88 60.25 60.38 596,489 -0.59(-0.97%)
Jun 10, 2013 61.17 61.17 60.84 60.96 534,677 +0.05(+0.08%)
Jun 07, 2013 60.64 60.99 60.37 60.92 529,695 +0.74(+1.24%)
Jun 06, 2013 59.70 60.19 59.30 60.17 473,973 +0.44(+0.74%)
Jun 05, 2013 60.37 60.52 59.71 59.73 630,785 -0.84(-1.38%)
Jun 04, 2013 60.84 61.14 60.28 60.56 1,070,885 -0.29(-0.47%)
Jun 03, 2013 60.54 60.86 60.19 60.85 1,059,727 +0.52(+0.85%)
May 31, 2013 61.12 61.41 60.29 60.33 1,005,172 -0.92(-1.50%)
May 30, 2013 61.14 61.55 61.05 61.25 717,393 +0.17(+0.28%)
May 29, 2013 61.08 61.26 60.74 61.08 1,040,043 -0.36(-0.59%)
May 28, 2013 61.73 61.95 61.27 61.44 557,263 +0.38(+0.62%)
May 24, 2013 60.66 61.08 60.60 61.06 788,910 +0.01(+0.01%)
May 23, 2013 60.51 61.23 60.51 61.05 845,251 -0.13(-0.21%)
May 22, 2013 61.65 62.30 60.98 61.19 1,987,091 -0.39(-0.64%)
May 21, 2013 61.54 61.78 61.32 61.58 909,544 +0.12(+0.20%)
May 20, 2013 61.35 61.67 61.32 61.46 1,032,398 +0.02(+0.03%)
May 17, 2013 61.13 61.48 61.02 61.44 693,414 +0.54(+0.89%)
May 16, 2013 60.99 61.26 60.83 60.90 1,247,086 -0.20(-0.34%)
May 15, 2013 60.72 61.23 60.68 61.10 827,252 +0.86(+1.43%)
May 13, 2013 60.07 60.33 59.98 60.24 486,087 +0.08(+0.14%)
May 10, 2013 60.05 60.19 59.86 60.16 597,808 +0.15(+0.25%)
May 09, 2013 60.19 60.34 59.88 60.01 856,464 -0.19(-0.31%)
May 08, 2013 59.85 60.22 59.80 60.20 604,982 +0.27(+0.45%)
May 07, 2013 59.77 59.93 59.59 59.93 646,828 +0.26(+0.44%)
May 06, 2013 59.60 59.75 59.53 59.67 620,520 +0.16(+0.28%)
May 03, 2013 59.54 59.66 58.99 59.51 973,577 +0.52(+0.87%)
May 02, 2013 58.64 59.05 58.57 58.99 1,185,171 +0.49(+0.84%)
May 01, 2013 58.79 58.88 58.40 58.50 1,175,557 -0.41(-0.69%)
Apr 30, 2013 58.79 58.99 58.57 58.91 1,972,989 +0.07(+0.11%)
Apr 29, 2013 58.65 58.98 58.51 58.84 658,931 +0.38(+0.66%)
Apr 26, 2013 58.34 58.58 58.43 58.46 666,221 -0.01(-0.01%)
Apr 25, 2013 58.42 58.72 58.34 58.47 985,664 +0.17(+0.30%)
Apr 24, 2013 58.31 58.46 58.20 58.30 837,192 -0.07(-0.13%)
Apr 23, 2013 58.04 58.43 57.75 58.37 1,698,693 +0.58(+1.01%)
Apr 22, 2013 57.59 57.88 57.26 57.79 794,251 +0.33(+0.57%)
Apr 19, 2013 57.03 57.51 57.04 57.46 1,253,947 +0.43(+0.75%)
Apr 18, 2013 57.52 57.52 56.82 57.03 1,435,134 -0.36(-0.63%)
Apr 17, 2013 57.83 57.83 56.90 57.39 1,536,650 -0.83(-1.43%)
Apr 16, 2013 57.90 58.28 57.74 58.23 1,573,081 +0.79(+1.38%)
Apr 15, 2013 58.33 58.44 57.44 57.44 1,978,548 -1.23(-2.09%)
Apr 12, 2013 58.54 58.71 58.34 58.66 1,183,838 -0.09(-0.15%)
Apr 11, 2013 58.56 58.93 58.49 58.75 817,197 +0.14(+0.24%)
Apr 10, 2013 58.10 58.70 58.04 58.61 1,599,432 +0.72(+1.24%)
Apr 09, 2013 57.80 58.09 57.62 57.89 808,000 +0.24(+0.41%)
Apr 08, 2013 57.27 57.66 57.18 57.66 641,556 +0.30(+0.53%)
Apr 05, 2013 56.90 57.39 56.85 57.35 1,278,227 -0.25(-0.43%)
Apr 04, 2013 57.49 57.74 57.35 57.60 1,832,437 +0.20(+0.34%)
Apr 03, 2013 57.94 58.00 57.27 57.40 1,960,529 -0.50(-0.86%)
Apr 02, 2013 57.71 58.02 57.70 57.90 952,865 +0.38(+0.65%)
Apr 01, 2013 57.66 57.81 57.40 57.53 813,086 -0.14(-0.24%)
Mar 28, 2013 57.59 57.77 57.49 57.66 1,031,050 +0.07(+0.13%)
Mar 27, 2013 57.30 57.63 57.23 57.59 927,331 -0.08(-0.14%)
Mar 26, 2013 57.45 57.68 57.39 57.67 1,314,934 +0.46(+0.80%)
Mar 25, 2013 57.59 57.67 56.99 57.21 1,257,557 -0.19(-0.34%)
Mar 22, 2013 57.12 57.41 57.10 57.41 793,598 +0.51(+0.89%)
Mar 21, 2013 57.01 57.25 56.83 56.90 1,868,145 -0.47(-0.82%)
Mar 20, 2013 57.44 57.51 57.29 57.38 1,701,046 +0.29(+0.51%)
Mar 19, 2013 57.36 57.41 56.72 57.08 2,517,080 -0.08(-0.14%)
Mar 18, 2013 56.90 57.43 56.87 57.17 1,327,791 -0.30(-0.52%)
Mar 15, 2013 57.47 57.54 57.27 57.47 981,429 -0.10(-0.17%)
Mar 14, 2013 57.38 57.56 57.36 57.56 991,356 +0.33(+0.58%)
Mar 13, 2013 57.21 57.32 57.04 57.23 797,303 +0.03(+0.06%)
Mar 12, 2013 57.33 57.39 57.03 57.20 865,388 -0.14(-0.24%)
Mar 11, 2013 57.16 57.39 57.04 57.34 614,054 +0.20(+0.36%)
Mar 08, 2013 57.21 57.25 56.87 57.13 946,281 +0.15(+0.27%)
Mar 07, 2013 56.89 57.03 56.83 56.98 1,079,335 +0.14(+0.24%)
Mar 06, 2013 56.96 56.97 56.68 56.84 1,559,665 +0.08(+0.14%)
Mar 05, 2013 56.56 56.90 56.51 56.76 1,106,196 +0.51(+0.90%)
Mar 04, 2013 55.82 56.25 55.75 56.25 1,421,740 +0.24(+0.42%)
Mar 01, 2013 55.57 56.06 55.40 56.02 2,273,654 +0.17(+0.31%)
Feb 28, 2013 56.00 56.27 55.79 55.85 1,502,359 -0.16(-0.29%)
Feb 27, 2013 55.27 56.13 55.21 56.01 1,765,581 +0.67(+1.21%)
Feb 26, 2013 55.26 55.41 54.90 55.34 1,694,943 +0.37(+0.68%)
Feb 25, 2013 56.24 56.36 54.97 54.97 1,818,173 -0.99(-1.78%)
Feb 22, 2013 55.74 55.96 55.55 55.96 1,057,380 +0.47(+0.85%)
Feb 21, 2013 55.61 55.67 55.32 55.49 1,515,330 -0.26(-0.47%)
Feb 20, 2013 56.33 56.37 55.75 55.75 1,408,506 -0.62(-1.10%)
Feb 19, 2013 56.01 56.38 56.01 56.37 904,847 +0.42(+0.76%)
Feb 15, 2013 56.11 56.12 55.72 55.94 688,645 -0.05(-0.09%)
Feb 14, 2013 55.80 56.08 55.71 55.99 751,209 +0.09(+0.16%)
Feb 13, 2013 56.02 56.09 55.76 55.90 910,240 +0.04(+0.07%)
Feb 12, 2013 55.79 55.98 55.71 55.86 634,293 +0.06(+0.10%)
Feb 11, 2013 55.80 55.85 55.67 55.80 822,330 +0.00(+0.00%)
Feb 08, 2013 55.63 55.87 55.63 55.80 920,205 +0.29(+0.51%)
Feb 07, 2013 55.62 55.67 55.14 55.52 1,144,070 -0.11(-0.19%)
Feb 06, 2013 55.40 55.67 55.37 55.63 932,090 +0.62(+1.13%)
Feb 04, 2013 55.32 55.36 54.97 55.01 1,090,651 -0.67(-1.20%)
Feb 01, 2013 55.44 55.71 55.31 55.67 951,310 +0.55(+1.01%)
Jan 31, 2013 55.20 55.40 55.09 55.12 992,756 -0.11(-0.21%)
Jan 30, 2013 55.44 55.55 55.21 55.23 1,093,358 -0.23(-0.41%)
Jan 29, 2013 55.12 55.55 55.11 55.46 1,000,208 +0.29(+0.53%)
Jan 28, 2013 55.27 55.31 55.05 55.17 841,469 -0.10(-0.18%)
Jan 25, 2013 55.20 55.29 55.03 55.27 1,242,130 +0.26(+0.47%)
Jan 24, 2013 54.92 55.32 54.89 55.01 3,083,376 -0.11(-0.21%)
Jan 23, 2013 54.99 55.20 54.96 55.12 1,056,500 +0.16(+0.30%)
Jan 22, 2013 54.71 54.97 54.57 54.96 954,237 +0.20(+0.37%)
Jan 18, 2013 54.58 54.79 54.40 54.75 1,325,966 +0.15(+0.28%)
Jan 17, 2013 54.59 54.79 54.45 54.60 2,764,801 +0.22(+0.40%)
Jan 16, 2013 54.23 54.48 54.22 54.38 1,816,446 +0.04(+0.08%)
Jan 15, 2013 54.09 54.39 54.09 54.34 1,108,971 -0.07(-0.12%)
Jan 14, 2013 54.39 54.44 54.22 54.40 1,629,379 -0.08(-0.15%)
Jan 11, 2013 54.44 54.52 54.33 54.48 1,548,871 +0.02(+0.03%)
Jan 10, 2013 54.39 54.48 54.05 54.47 1,457,569 +0.43(+0.80%)
Jan 09, 2013 54.07 54.19 53.92 54.04 823,795 +0.13(+0.24%)
Jan 08, 2013 54.00 54.07 53.73 53.91 752,187 -0.15(-0.29%)
Jan 07, 2013 53.99 54.10 53.86 54.06 777,930 -0.11(-0.21%)
Jan 04, 2013 54.06 54.26 53.95 54.17 1,410,826 +0.16(+0.30%)
Jan 03, 2013 54.13 54.21 53.85 54.01 1,534,729 -0.13(-0.24%)
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.