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: 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 (%)
Jun 30, 2020 133.02 135.60 132.88 135.04 329,292 +1.92(+1.44%)
Jun 29, 2020 131.63 133.12 130.74 133.12 319,368 +1.91(+1.45%)
Jun 26, 2020 134.44 134.44 131.14 131.22 703,356 -3.74(-2.77%)
Jun 25, 2020 133.26 135.06 132.37 134.95 410,371 +1.58(+1.19%)
Jun 24, 2020 135.82 136.07 132.72 133.37 646,313 -3.19(-2.33%)
Jun 23, 2020 136.94 137.71 136.46 136.56 315,178 +0.81(+0.59%)
Jun 22, 2020 134.41 135.80 134.08 135.75 274,474 +1.20(+0.89%)
Jun 19, 2020 136.73 136.73 133.90 134.54 432,623 -0.64(-0.47%)
Jun 18, 2020 134.45 135.27 134.32 135.18 189,924 +0.24(+0.18%)
Jun 17, 2020 136.04 136.18 134.72 134.94 305,270 -0.48(-0.36%)
Jun 16, 2020 136.28 136.45 133.22 135.43 1,132,728 +2.60(+1.96%)
Jun 15, 2020 129.35 133.34 128.88 132.83 525,758 +1.01(+0.76%)
Jun 12, 2020 133.41 133.84 129.61 131.82 755,326 +1.38(+1.06%)
Jun 11, 2020 135.11 135.40 130.27 130.44 558,388 -7.61(-5.51%)
Jun 10, 2020 138.73 139.46 137.80 138.06 639,472 -0.18(-0.13%)
Jun 09, 2020 137.56 138.89 137.41 138.24 319,143 -0.38(-0.27%)
Jun 08, 2020 137.51 138.65 137.01 138.61 276,528 +1.58(+1.15%)
Jun 05, 2020 136.02 137.56 135.71 137.04 263,633 +3.27(+2.44%)
Jun 04, 2020 133.74 134.48 132.97 133.77 165,753 -0.36(-0.27%)
Jun 03, 2020 133.66 134.55 133.35 134.13 174,272 +1.38(+1.04%)
Jun 02, 2020 132.19 132.77 131.47 132.75 298,496 +0.92(+0.70%)
Jun 01, 2020 131.09 131.96 130.78 131.82 220,450 +0.44(+0.33%)
May 29, 2020 130.75 131.69 129.46 131.39 546,854 +0.62(+0.48%)
May 28, 2020 131.44 132.60 130.54 130.76 466,820 -0.42(-0.32%)
May 27, 2020 130.65 131.18 128.34 131.18 901,272 +1.55(+1.19%)
May 26, 2020 131.11 131.22 129.41 129.63 434,372 +1.16(+0.90%)
May 22, 2020 128.21 128.56 127.66 128.47 273,374 +0.16(+0.13%)
May 21, 2020 129.25 129.63 127.93 128.31 203,588 -0.91(-0.70%)
May 20, 2020 128.78 129.43 128.60 129.22 250,031 +2.14(+1.69%)
May 19, 2020 128.04 128.78 127.06 127.07 231,246 -1.20(-0.93%)
May 18, 2020 127.77 128.96 127.33 128.27 905,622 +3.09(+2.47%)
May 15, 2020 123.42 125.18 123.08 125.18 286,185 +0.69(+0.55%)
May 14, 2020 122.03 124.50 121.21 124.49 599,097 +1.42(+1.15%)
May 13, 2020 124.83 125.34 121.92 123.08 570,090 -1.92(-1.53%)
May 12, 2020 127.88 128.08 124.97 124.99 306,210 -2.31(-1.82%)
May 11, 2020 126.17 127.94 126.10 127.31 243,276 +0.29(+0.23%)
May 08, 2020 126.55 127.17 126.02 127.02 241,717 +1.79(+1.43%)
May 07, 2020 125.38 125.91 124.93 125.22 273,524 +1.25(+1.01%)
May 06, 2020 125.27 125.41 123.95 123.97 303,063 -0.48(-0.39%)
May 05, 2020 124.77 125.80 124.28 124.46 222,460 +0.97(+0.79%)
May 04, 2020 122.22 123.52 121.61 123.48 364,157 +0.54(+0.44%)
May 01, 2020 124.00 124.65 122.58 122.94 557,866 -3.16(-2.51%)
Apr 30, 2020 126.33 126.65 125.26 126.11 348,720 -0.47(-0.37%)
Apr 29, 2020 125.94 127.41 125.42 126.58 418,494 +3.22(+2.61%)
Apr 28, 2020 126.10 126.11 123.26 123.36 647,019 -1.21(-0.97%)
Apr 27, 2020 124.18 125.02 123.92 124.57 306,972 +1.34(+1.09%)
Apr 24, 2020 122.13 123.48 121.37 123.23 241,717 +1.60(+1.31%)
Apr 23, 2020 122.18 123.57 121.46 121.63 751,000 +0.05(+0.04%)
Apr 22, 2020 121.24 122.29 120.78 121.58 299,724 +2.71(+2.28%)
Apr 21, 2020 120.81 120.96 118.42 118.87 408,170 -3.77(-3.07%)
Apr 20, 2020 122.94 124.48 122.59 122.64 386,041 -2.00(-1.61%)
Apr 17, 2020 124.55 124.77 122.74 124.64 2,787,318 +2.64(+2.16%)
Apr 16, 2020 122.03 122.34 120.55 122.01 1,241,614 +0.75(+0.62%)
Apr 15, 2020 120.96 122.01 120.13 121.25 799,532 -2.22(-1.80%)
Apr 14, 2020 121.94 123.66 121.29 123.47 673,103 +3.85(+3.22%)
Apr 13, 2020 119.50 119.91 117.58 119.62 818,171 -0.46(-0.39%)
Apr 09, 2020 120.09 121.01 118.88 120.08 905,777 +1.28(+1.08%)
Apr 08, 2020 116.66 119.11 115.42 118.80 925,674 +3.45(+2.99%)
Apr 07, 2020 119.53 119.53 115.18 115.35 826,459 -0.36(-0.31%)
Apr 06, 2020 112.62 116.32 111.90 115.71 1,604,251 +6.99(+6.43%)
Apr 03, 2020 109.90 110.67 107.30 108.72 977,456 -1.51(-1.37%)
Apr 02, 2020 106.97 110.28 106.64 110.23 1,308,952 +2.98(+2.78%)
Apr 01, 2020 108.17 109.82 106.46 107.25 1,556,587 -4.79(-4.27%)
Mar 31, 2020 113.22 114.58 111.40 112.04 1,756,456 -1.56(-1.37%)
Mar 30, 2020 110.76 113.69 110.12 113.59 768,870 +4.04(+3.69%)
Mar 27, 2020 110.08 112.88 108.81 109.55 1,646,493 -3.81(-3.37%)
Mar 26, 2020 108.16 113.74 108.08 113.37 2,046,259 +6.34(+5.92%)
Mar 25, 2020 106.79 111.10 104.66 107.03 1,847,489 +0.83(+0.78%)
Mar 24, 2020 103.41 106.57 102.66 106.20 1,294,503 +8.11(+8.27%)
Mar 23, 2020 99.54 100.29 95.71 98.09 1,310,790 -2.15(-2.15%)
Mar 20, 2020 106.47 106.78 100.06 100.25 1,341,023 -4.89(-4.65%)
Mar 19, 2020 104.38 107.85 101.48 105.13 1,764,001 +0.06(+0.05%)
Mar 18, 2020 102.49 106.79 99.60 105.07 4,869,032 -4.29(-3.93%)
Mar 17, 2020 106.00 110.44 102.42 109.37 12,453,299 +6.32(+6.14%)
Mar 16, 2020 104.42 110.74 101.29 103.05 7,363,597 -13.52(-11.60%)
Mar 13, 2020 112.14 116.56 106.98 116.56 2,829,783 +10.76(+10.17%)
Mar 12, 2020 109.06 113.61 105.11 105.81 2,517,429 -10.98(-9.40%)
Mar 11, 2020 119.36 119.94 115.33 116.79 1,408,470 -5.86(-4.78%)
Mar 10, 2020 120.90 122.65 116.34 122.65 1,548,644 +6.30(+5.41%)
Mar 09, 2020 120.64 120.64 116.13 116.36 2,280,571 -9.43(-7.50%)
Mar 06, 2020 123.97 126.52 122.90 125.79 1,438,627 -1.98(-1.55%)
Mar 05, 2020 128.92 130.35 126.80 127.77 1,044,373 -4.44(-3.36%)
Mar 04, 2020 129.49 132.22 128.04 132.22 871,402 +5.49(+4.33%)
Mar 03, 2020 131.40 132.82 125.68 126.73 2,012,215 -4.17(-3.19%)
Mar 02, 2020 126.12 130.90 124.56 130.90 1,766,544 +6.08(+4.87%)
Feb 28, 2020 121.34 124.95 120.26 124.82 2,427,125 -0.40(-0.32%)
Feb 27, 2020 128.51 130.40 125.23 125.23 1,391,224 -6.19(-4.71%)
Feb 26, 2020 132.23 134.07 131.01 131.42 996,562 -0.24(-0.19%)
Feb 25, 2020 136.41 136.53 131.25 131.66 1,255,120 -4.02(-2.96%)
Feb 24, 2020 135.90 137.34 135.25 135.68 1,528,235 -4.94(-3.51%)
Feb 21, 2020 141.66 141.78 140.24 140.62 388,395 -1.63(-1.14%)
Feb 20, 2020 142.88 143.10 140.93 142.25 447,959 -0.82(-0.57%)
Feb 19, 2020 142.74 143.35 142.57 143.07 118,240 +0.81(+0.57%)
Feb 18, 2020 142.15 142.52 141.63 142.26 291,748 -0.43(-0.30%)
Feb 14, 2020 142.70 142.78 142.10 142.69 233,207 +0.24(+0.16%)
Feb 13, 2020 142.11 142.98 141.94 142.46 333,144 -0.40(-0.28%)
Feb 12, 2020 142.66 142.91 142.40 142.85 189,939 +0.94(+0.66%)
Feb 11, 2020 142.78 142.87 141.73 141.91 293,975 -0.23(-0.17%)
Feb 10, 2020 140.48 142.15 140.48 142.15 194,522 +1.17(+0.83%)
Feb 07, 2020 140.99 141.54 140.64 140.97 433,099 -0.52(-0.37%)
Feb 06, 2020 141.25 141.53 140.81 141.49 218,787 +0.75(+0.53%)
Feb 05, 2020 140.58 140.83 139.71 140.74 422,171 +1.55(+1.11%)
Feb 04, 2020 138.66 139.47 138.42 139.19 436,646 +2.14(+1.56%)
Feb 03, 2020 136.58 137.87 136.58 137.05 423,545 +1.11(+0.82%)
Jan 31, 2020 138.29 138.32 135.54 135.94 938,152 -2.37(-1.71%)
Jan 30, 2020 136.96 138.44 136.63 138.31 860,865 +0.39(+0.28%)
Jan 29, 2020 138.60 138.71 137.73 137.92 224,954 +0.11(+0.08%)
Jan 28, 2020 137.05 138.15 136.80 137.81 471,251 +1.42(+1.04%)
Jan 27, 2020 136.16 137.09 135.82 136.39 760,425 -2.19(-1.58%)
Jan 24, 2020 140.25 140.25 138.06 138.58 615,748 -1.21(-0.87%)
Jan 23, 2020 139.55 139.89 138.99 139.79 330,689 +0.02(+0.01%)
Jan 22, 2020 140.08 140.33 139.69 139.77 241,940 +0.11(+0.08%)
Jan 21, 2020 139.57 140.03 139.45 139.66 462,036 -0.31(-0.22%)
Jan 17, 2020 139.92 140.00 139.51 139.97 296,432 +0.54(+0.39%)
Jan 16, 2020 139.10 139.44 138.89 139.42 462,004 +1.02(+0.74%)
Jan 15, 2020 138.14 138.78 137.99 138.40 347,407 +0.28(+0.20%)
Jan 14, 2020 138.31 138.63 137.89 138.12 311,911 -0.32(-0.23%)
Jan 13, 2020 137.80 138.44 137.51 138.44 377,514 +1.02(+0.75%)
Jan 10, 2020 138.16 138.19 137.22 137.41 251,515 -0.40(-0.29%)
Jan 09, 2020 137.62 137.84 137.32 137.82 246,806 +1.09(+0.80%)
Jan 08, 2020 135.99 137.33 135.94 136.73 379,143 +0.79(+0.58%)
Jan 07, 2020 136.22 136.32 135.88 135.94 212,662 -0.50(-0.37%)
Jan 06, 2020 134.95 136.50 134.95 136.44 222,926 +0.62(+0.46%)
Jan 03, 2020 135.46 136.45 135.34 135.81 500,901 -1.16(-0.85%)
Jan 02, 2020 136.14 136.98 135.84 136.98 492,558 +1.61(+1.19%)
Dec 31, 2019 134.79 135.45 134.63 135.37 395,952 +0.27(+0.20%)
Dec 30, 2019 135.95 135.97 134.87 135.10 402,032 -0.83(-0.61%)
Dec 27, 2019 136.28 136.34 135.68 135.93 353,909 -0.01(-0.01%)
Dec 26, 2019 135.18 135.94 135.17 135.94 246,124 +0.96(+0.71%)
Dec 24, 2019 135.07 135.11 134.86 134.98 65,779 -0.04(-0.03%)
Dec 23, 2019 135.09 135.15 134.94 135.02 371,399 +0.28(+0.21%)
Dec 20, 2019 134.92 135.06 134.66 134.74 347,842 +0.48(+0.36%)
Dec 19, 2019 133.72 134.26 133.72 134.25 302,104 +0.61(+0.46%)
Dec 18, 2019 133.96 134.07 133.62 133.65 374,730 -0.08(-0.06%)
Dec 17, 2019 133.94 134.00 133.72 133.73 287,278 +0.04(+0.03%)
Dec 16, 2019 133.46 133.98 133.46 133.69 237,680 +1.00(+0.75%)
Dec 13, 2019 132.53 133.23 132.19 132.69 461,626 +0.10(+0.08%)
Dec 12, 2019 131.48 132.93 131.35 132.59 982,987 +1.09(+0.83%)
Dec 11, 2019 131.30 131.57 131.13 131.49 187,812 +0.35(+0.27%)
Dec 10, 2019 131.24 131.50 130.71 131.14 211,275 -0.12(-0.09%)
Dec 09, 2019 131.43 131.89 131.22 131.26 267,199 -0.36(-0.27%)
Dec 06, 2019 131.22 131.79 131.22 131.62 202,957 +1.30(+1.00%)
Dec 05, 2019 130.44 130.44 129.73 130.32 414,778 +0.21(+0.16%)
Dec 04, 2019 129.85 130.32 129.62 130.11 179,824 +0.86(+0.67%)
Dec 03, 2019 128.87 129.31 128.21 129.25 407,477 -0.98(-0.75%)
Dec 02, 2019 131.42 131.42 129.88 130.23 351,850 -1.00(-0.76%)
Nov 29, 2019 131.50 131.60 131.15 131.23 120,726 -0.46(-0.35%)
Nov 27, 2019 131.38 131.74 131.23 131.69 173,551 +0.60(+0.46%)
Nov 26, 2019 130.92 131.19 130.77 131.09 189,474 +0.30(+0.23%)
Nov 25, 2019 130.28 130.83 130.27 130.79 217,340 +0.97(+0.75%)
Nov 22, 2019 129.87 129.94 129.42 129.82 203,171 +0.28(+0.22%)
Nov 21, 2019 129.64 129.75 129.08 129.54 226,489 -0.01(-0.01%)
Nov 20, 2019 129.86 130.03 128.83 129.55 511,037 -0.51(-0.40%)
Nov 19, 2019 130.59 130.59 129.89 130.06 220,882 -0.22(-0.17%)
Nov 18, 2019 130.07 130.44 129.75 130.29 330,833 +0.11(+0.09%)
Nov 15, 2019 129.81 130.18 129.49 130.18 377,257 +0.99(+0.77%)
Nov 14, 2019 128.93 129.25 128.58 129.18 215,431 +0.01(+0.01%)
Nov 13, 2019 128.78 129.35 128.64 129.18 528,336 +0.03(+0.02%)
Nov 12, 2019 129.12 129.60 128.86 129.15 244,246 +0.22(+0.17%)
Nov 11, 2019 128.58 129.01 128.46 128.93 114,125 -0.28(-0.22%)
Nov 08, 2019 128.68 129.21 128.34 129.21 243,698 +0.44(+0.34%)
Nov 07, 2019 128.85 129.31 128.55 128.77 322,334 +0.60(+0.47%)
Nov 06, 2019 128.20 128.34 127.78 128.17 378,615 -0.01(-0.01%)
Nov 05, 2019 128.35 128.41 128.02 128.18 281,740 +0.02(+0.01%)
Nov 04, 2019 128.31 128.46 128.03 128.16 172,878 +0.60(+0.47%)
Nov 01, 2019 127.02 127.57 126.91 127.57 226,482 +1.17(+0.92%)
Oct 31, 2019 126.65 126.69 125.77 126.40 395,359 -0.12(-0.10%)
Oct 30, 2019 126.21 126.72 125.65 126.52 413,142 +0.51(+0.40%)
Oct 29, 2019 126.24 126.50 125.87 126.01 669,784 -0.36(-0.28%)
Oct 28, 2019 126.07 126.54 126.07 126.37 311,226 +0.94(+0.75%)
Oct 25, 2019 124.39 125.68 124.39 125.43 346,033 +0.67(+0.54%)
Oct 24, 2019 125.06 125.06 124.41 124.76 310,949 +0.17(+0.13%)
Oct 23, 2019 124.10 124.59 124.00 124.59 287,090 +0.32(+0.26%)
Oct 22, 2019 124.98 125.08 124.21 124.28 472,840 -0.35(-0.28%)
Oct 21, 2019 124.28 124.65 124.10 124.62 239,963 +0.97(+0.79%)
Oct 18, 2019 124.21 124.47 123.32 123.65 552,947 -0.84(-0.68%)
Oct 17, 2019 124.76 124.87 124.16 124.49 337,356 +0.35(+0.28%)
Oct 16, 2019 124.14 124.42 123.95 124.14 260,696 -0.17(-0.14%)
Oct 15, 2019 123.46 124.63 123.46 124.31 528,338 +1.33(+1.08%)
Oct 14, 2019 122.94 123.28 122.81 122.98 270,487 -0.08(-0.06%)
Oct 11, 2019 123.14 124.04 122.98 123.06 903,578 +1.16(+0.95%)
Oct 10, 2019 120.99 122.30 120.99 121.90 379,511 +0.83(+0.69%)
Oct 09, 2019 120.85 121.46 120.58 121.07 467,667 +1.15(+0.96%)
Oct 08, 2019 120.89 121.31 119.91 119.92 590,985 -1.82(-1.50%)
Oct 07, 2019 121.92 122.63 121.67 121.74 347,607 -0.46(-0.37%)
Oct 04, 2019 120.85 122.28 120.85 122.20 315,236 +1.73(+1.44%)
Oct 03, 2019 119.38 120.47 118.08 120.47 501,857 +1.08(+0.91%)
Oct 02, 2019 120.87 120.90 118.89 119.38 554,252 -2.14(-1.76%)
Oct 01, 2019 123.33 123.71 121.53 121.53 353,400 -1.44(-1.17%)
Sep 30, 2019 122.62 123.22 122.60 122.97 298,505 +0.65(+0.53%)
Sep 27, 2019 123.28 123.28 121.66 122.32 759,112 -0.53(-0.43%)
Sep 26, 2019 123.24 123.24 122.27 122.85 310,713 -0.41(-0.33%)
Sep 25, 2019 122.46 123.45 121.81 123.27 304,840 +0.94(+0.76%)
Sep 24, 2019 124.04 124.18 121.98 122.33 630,679 -1.13(-0.92%)
Sep 23, 2019 123.12 123.79 123.12 123.46 174,780 +0.05(+0.04%)
Sep 20, 2019 124.51 124.57 123.26 123.42 943,235 -0.76(-0.61%)
Sep 19, 2019 124.37 124.81 124.00 124.18 253,332 +0.03(+0.02%)
Sep 18, 2019 123.81 124.20 123.00 124.15 293,877 +0.11(+0.09%)
Sep 17, 2019 123.66 124.05 123.56 124.04 210,201 +0.32(+0.26%)
Sep 16, 2019 123.84 124.07 123.47 123.72 412,620 -0.61(-0.49%)
Sep 13, 2019 124.61 124.70 124.19 124.33 330,170 -0.16(-0.13%)
Sep 12, 2019 124.38 125.03 124.08 124.48 607,720 +0.45(+0.36%)
Sep 11, 2019 123.23 124.06 122.99 124.04 290,449 +0.98(+0.79%)
Sep 10, 2019 122.71 123.06 122.23 123.06 429,657 +0.05(+0.04%)
Sep 09, 2019 123.38 123.38 122.61 123.02 291,726 +0.09(+0.08%)
Sep 06, 2019 123.09 123.17 122.60 122.92 159,444 +0.00(+0.00%)
Sep 05, 2019 122.35 123.27 122.35 122.92 358,442 +1.69(+1.40%)
Sep 04, 2019 120.81 121.24 120.45 121.23 183,654 +1.44(+1.20%)
Sep 03, 2019 119.83 120.11 119.23 119.78 324,006 -0.76(-0.63%)
Aug 30, 2019 121.27 121.27 120.10 120.55 374,758 -0.09(-0.08%)
Aug 29, 2019 120.33 120.86 119.82 120.64 406,957 +1.47(+1.23%)
Aug 28, 2019 118.03 119.23 117.70 119.17 283,823 +0.87(+0.73%)
Aug 27, 2019 119.45 119.61 118.03 118.31 364,306 -0.45(-0.38%)
Aug 26, 2019 118.43 118.78 117.77 118.75 456,542 +1.42(+1.21%)
Aug 23, 2019 119.92 120.67 116.79 117.33 907,027 -3.20(-2.66%)
Aug 22, 2019 120.93 121.19 119.80 120.53 389,204 -0.09(-0.08%)
Aug 21, 2019 120.61 120.81 120.33 120.62 330,241 +1.07(+0.90%)
Aug 20, 2019 120.38 120.53 119.53 119.55 440,745 -1.01(-0.83%)
Aug 19, 2019 120.43 120.82 120.17 120.56 292,067 +1.50(+1.26%)
Aug 16, 2019 118.13 119.21 118.13 119.06 346,608 +1.80(+1.54%)
Aug 15, 2019 117.46 117.74 116.36 117.25 402,588 +0.21(+0.18%)
Aug 14, 2019 118.75 118.97 117.03 117.04 652,794 -3.55(-2.95%)
Aug 13, 2019 118.54 121.23 118.44 120.59 323,601 +1.90(+1.60%)
Aug 12, 2019 119.36 119.64 118.21 118.70 209,256 -1.37(-1.14%)
Aug 09, 2019 120.51 120.72 119.25 120.06 516,152 -0.88(-0.72%)
Aug 08, 2019 119.37 120.94 119.15 120.94 494,056 +2.30(+1.94%)
Aug 07, 2019 117.29 118.93 116.17 118.64 572,111 -0.05(-0.04%)
Aug 06, 2019 118.00 118.77 117.26 118.69 561,644 +1.64(+1.40%)
Aug 05, 2019 118.88 118.88 116.17 117.05 967,052 -3.73(-3.09%)
Aug 02, 2019 121.26 121.26 119.95 120.78 750,484 -0.84(-0.69%)
Aug 01, 2019 122.81 124.27 121.31 121.62 800,286 -0.99(-0.80%)
Jul 31, 2019 124.26 124.33 121.82 122.61 563,207 -1.54(-1.24%)
Jul 30, 2019 123.98 124.41 123.79 124.14 267,177 -0.47(-0.38%)
Jul 29, 2019 124.75 124.75 124.30 124.62 147,419 -0.19(-0.15%)
Jul 26, 2019 124.28 124.90 124.14 124.80 332,748 +1.04(+0.84%)
Jul 25, 2019 124.21 124.25 123.42 123.76 323,780 -0.55(-0.44%)
Jul 24, 2019 123.37 124.31 123.37 124.31 336,051 +0.59(+0.47%)
Jul 23, 2019 123.49 123.77 123.11 123.72 262,818 +0.77(+0.63%)
Jul 22, 2019 122.75 123.14 122.47 122.95 522,186 +0.39(+0.32%)
Jul 19, 2019 123.87 123.87 122.47 122.56 558,485 -0.72(-0.58%)
Jul 18, 2019 122.64 123.41 122.35 123.28 431,127 +0.37(+0.30%)
Jul 17, 2019 123.75 123.83 122.90 122.90 510,510 -0.79(-0.64%)
Jul 16, 2019 124.09 124.18 123.55 123.69 228,561 -0.47(-0.38%)
Jul 15, 2019 124.23 124.23 123.88 124.17 259,130 +0.10(+0.08%)
Jul 12, 2019 123.77 124.07 123.62 124.07 284,507 +0.51(+0.41%)
Jul 11, 2019 123.61 123.76 123.17 123.56 328,895 +0.21(+0.17%)
Jul 10, 2019 123.08 123.69 122.92 123.35 397,954 +0.76(+0.62%)
Jul 09, 2019 121.80 122.71 121.80 122.59 346,493 +0.26(+0.21%)
Jul 08, 2019 122.39 122.46 122.04 122.33 269,191 -0.64(-0.52%)
Jul 05, 2019 122.61 123.12 122.18 122.97 191,677 -0.18(-0.14%)
Jul 03, 2019 122.50 123.14 122.46 123.14 175,345 +0.95(+0.78%)
Jul 02, 2019 121.67 122.21 121.39 122.20 453,979 +0.49(+0.41%)
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.