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

S&P Midcap 400 Ishares Core ETF (NY: IJH )

58.89 +0.78 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2014 116.79 117.86 116.32 117.73 1,024,816 +1.75(+1.51%)
Mar 28, 2014 115.70 116.85 115.54 115.98 700,767 +0.61(+0.53%)
Mar 27, 2014 115.70 115.99 114.93 115.37 941,060 -0.30(-0.26%)
Mar 26, 2014 117.62 117.92 115.61 115.67 702,841 -1.52(-1.30%)
Mar 25, 2014 117.49 117.97 116.53 117.19 777,270 +0.27(+0.23%)
Mar 24, 2014 118.30 118.58 116.19 116.93 946,079 -0.76(-0.65%)
Mar 21, 2014 118.39 119.00 117.69 117.69 822,881 -0.29(-0.25%)
Mar 20, 2014 117.33 118.06 116.94 117.98 446,268 +0.35(+0.30%)
Mar 19, 2014 118.34 118.55 117.03 117.63 1,066,937 -0.74(-0.63%)
Mar 18, 2014 117.40 118.55 117.31 118.37 775,020 +1.11(+0.95%)
Mar 17, 2014 117.16 117.87 116.94 117.26 797,562 +0.77(+0.66%)
Mar 14, 2014 115.82 116.90 115.75 116.49 996,622 +0.37(+0.32%)
Mar 13, 2014 117.66 117.82 115.68 116.13 930,722 -1.20(-1.02%)
Mar 12, 2014 116.59 117.32 116.23 117.32 708,709 +0.10(+0.09%)
Mar 11, 2014 118.11 118.43 116.82 117.22 671,386 -0.69(-0.59%)
Mar 10, 2014 118.36 118.48 117.44 117.91 582,602 -0.65(-0.55%)
Mar 07, 2014 118.93 119.01 117.98 118.56 756,552 +0.20(+0.17%)
Mar 06, 2014 118.54 118.67 118.10 118.36 900,297 +0.21(+0.18%)
Mar 05, 2014 118.52 118.56 118.00 118.14 1,064,051 -0.32(-0.27%)
Mar 04, 2014 117.80 118.70 117.58 118.46 1,076,771 +1.80(+1.54%)
Mar 03, 2014 116.27 117.01 115.70 116.66 1,599,397 -0.63(-0.54%)
Feb 28, 2014 116.91 117.95 116.70 117.29 1,159,045 +0.19(+0.16%)
Feb 27, 2014 116.48 117.10 116.21 117.10 744,213 +0.43(+0.37%)
Feb 26, 2014 116.24 117.16 116.00 116.67 784,518 +0.61(+0.52%)
Feb 25, 2014 116.20 116.57 115.65 116.07 1,083,775 +0.06(+0.05%)
Feb 24, 2014 115.89 116.99 115.68 116.01 1,339,530 +0.32(+0.28%)
Feb 21, 2014 115.69 116.06 115.37 115.68 629,971 +0.27(+0.24%)
Feb 20, 2014 114.87 115.66 114.49 115.41 813,790 +0.70(+0.61%)
Feb 19, 2014 115.25 115.90 114.60 114.71 1,112,735 -0.72(-0.62%)
Feb 18, 2014 115.03 115.59 114.62 115.43 818,121 +0.70(+0.61%)
Feb 14, 2014 114.22 114.73 114.73 114.73 1,729,218 +0.42(+0.37%)
Feb 13, 2014 112.62 114.50 112.62 114.31 1,012,426 +0.73(+0.65%)
Feb 12, 2014 113.15 113.83 113.07 113.57 1,179,886 +0.69(+0.61%)
Feb 11, 2014 111.94 113.09 111.74 112.88 884,149 +1.10(+0.98%)
Feb 10, 2014 111.44 111.79 110.94 111.78 787,834 +0.38(+0.34%)
Feb 07, 2014 110.84 111.52 110.57 111.41 784,633 +1.12(+1.01%)
Feb 06, 2014 109.31 110.34 109.27 110.29 955,724 +1.46(+1.34%)
Feb 05, 2014 108.56 109.13 107.62 108.83 1,536,975 -0.35(-0.32%)
Feb 04, 2014 108.28 109.23 107.71 109.18 2,273,472 +1.18(+1.09%)
Feb 03, 2014 111.59 111.81 107.65 108.00 38,094,532 -3.72(-3.33%)
Jan 31, 2014 110.82 112.58 110.66 111.72 1,672,861 -0.61(-0.54%)
Jan 30, 2014 111.61 112.58 111.51 112.33 1,010,830 +1.55(+1.40%)
Jan 29, 2014 110.70 111.84 110.61 110.78 1,962,593 -1.15(-1.03%)
Jan 28, 2014 111.06 112.07 110.99 111.93 981,880 +1.03(+0.93%)
Jan 27, 2014 112.02 112.21 110.25 110.89 2,354,862 -1.02(-0.91%)
Jan 24, 2014 114.09 114.16 111.88 111.92 1,691,621 -2.98(-2.59%)
Jan 23, 2014 115.13 115.27 114.28 114.90 1,354,226 -0.87(-0.75%)
Jan 22, 2014 115.34 115.84 115.17 115.77 843,733 +0.56(+0.49%)
Jan 21, 2014 115.51 115.64 114.56 115.20 1,058,900 +0.41(+0.36%)
Jan 17, 2014 115.03 114.80 114.80 114.80 1,359,500 -0.35(-0.30%)
Jan 16, 2014 115.02 115.29 114.86 115.14 819,566 -0.19(-0.16%)
Jan 15, 2014 114.67 115.38 114.67 115.33 821,208 +0.67(+0.58%)
Jan 14, 2014 113.66 114.72 113.38 114.67 733,525 +1.39(+1.23%)
Jan 13, 2014 114.58 114.81 112.94 113.28 1,169,179 -1.63(-1.42%)
Jan 10, 2014 114.22 114.91 114.08 114.91 921,857 +0.79(+0.70%)
Jan 09, 2014 114.34 114.49 113.45 114.11 1,063,028 +0.18(+0.16%)
Jan 08, 2014 113.70 114.12 113.19 113.93 837,583 +0.17(+0.15%)
Jan 07, 2014 113.21 114.03 113.12 113.76 1,073,413 +0.91(+0.80%)
Jan 06, 2014 114.01 114.05 112.75 112.86 2,422,885 -0.67(-0.59%)
Jan 03, 2014 113.38 113.78 113.16 113.53 955,043 +0.55(+0.49%)
Jan 02, 2014 113.92 114.01 112.71 112.98 1,323,815 -1.25(-1.09%)
Dec 31, 2013 114.08 114.22 114.22 114.22 899,929 +0.26(+0.23%)
Dec 30, 2013 113.73 114.09 113.60 113.96 648,256 +0.24(+0.21%)
Dec 27, 2013 113.77 114.08 113.57 113.72 694,384 +0.04(+0.04%)
Dec 26, 2013 114.09 114.20 113.55 113.68 798,918 +0.15(+0.13%)
Dec 24, 2013 113.33 113.64 113.20 113.53 647,891 +0.44(+0.39%)
Dec 23, 2013 112.80 113.16 112.65 113.09 922,810 +0.85(+0.75%)
Dec 20, 2013 110.74 112.29 110.74 112.24 899,633 +1.26(+1.13%)
Dec 19, 2013 111.67 111.67 110.84 110.98 1,513,802 -0.95(-0.85%)
Dec 18, 2013 110.77 111.94 109.72 111.94 1,135,570 +1.39(+1.26%)
Dec 17, 2013 110.62 110.70 109.88 110.54 1,132,834 -0.07(-0.06%)
Dec 16, 2013 110.19 110.72 110.17 110.61 846,939 +0.88(+0.80%)
Dec 13, 2013 109.55 110.07 109.20 109.73 1,183,324 +0.33(+0.30%)
Dec 12, 2013 109.20 109.67 109.01 109.40 965,349 +0.08(+0.07%)
Dec 11, 2013 111.23 111.27 109.15 109.32 996,849 -1.79(-1.61%)
Dec 10, 2013 111.25 111.96 111.11 111.11 828,384 -0.41(-0.37%)
Dec 09, 2013 111.53 111.92 111.30 111.52 566,105 +0.11(+0.10%)
Dec 06, 2013 111.57 111.76 111.03 111.41 845,383 +0.94(+0.85%)
Dec 05, 2013 110.24 110.49 109.80 110.47 1,090,473 +0.14(+0.12%)
Dec 04, 2013 110.00 110.85 109.35 110.34 1,155,282 -0.14(-0.12%)
Dec 03, 2013 110.47 111.03 110.00 110.47 818,414 -0.39(-0.35%)
Dec 02, 2013 110.83 111.81 110.21 110.86 1,616,560 -0.07(-0.06%)
Nov 29, 2013 111.49 111.49 110.82 110.93 1,030,147 -0.36(-0.32%)
Nov 27, 2013 111.18 111.32 110.83 111.29 947,302 +0.23(+0.21%)
Nov 26, 2013 110.98 111.27 110.68 111.06 709,995 +0.04(+0.04%)
Nov 25, 2013 111.41 111.41 110.73 111.02 928,208 -0.16(-0.15%)
Nov 22, 2013 110.93 111.25 110.66 111.18 755,548 +0.20(+0.18%)
Nov 21, 2013 109.97 111.00 109.97 110.97 790,247 +1.37(+1.25%)
Nov 20, 2013 110.12 110.48 109.21 109.60 1,022,074 -0.24(-0.22%)
Nov 19, 2013 110.48 110.73 109.55 109.84 969,554 -0.78(-0.71%)
Nov 18, 2013 111.71 111.75 110.39 110.62 989,999 -0.77(-0.69%)
Nov 15, 2013 111.12 111.44 110.90 111.40 683,009 +0.37(+0.33%)
Nov 14, 2013 110.61 111.14 110.34 111.03 736,964 +0.38(+0.35%)
Nov 13, 2013 108.88 110.65 108.79 110.65 829,480 +1.16(+1.06%)
Nov 12, 2013 109.43 109.53 108.91 109.49 648,910 -0.09(-0.08%)
Nov 11, 2013 109.17 109.74 108.95 109.59 502,895 +0.31(+0.28%)
Nov 08, 2013 107.66 109.28 107.61 109.28 1,363,337 +1.68(+1.57%)
Nov 07, 2013 109.93 110.03 107.60 107.60 1,227,780 -1.99(-1.82%)
Nov 06, 2013 110.15 110.35 109.32 109.59 735,089 -0.04(-0.04%)
Nov 05, 2013 109.93 110.11 109.29 109.63 905,258 -0.68(-0.62%)
Nov 04, 2013 109.89 110.42 109.57 110.31 989,142 +0.71(+0.65%)
Nov 01, 2013 109.63 109.93 108.71 109.60 1,188,633 +0.27(+0.25%)
Oct 31, 2013 109.55 110.25 109.08 109.32 1,206,578 -0.26(-0.24%)
Oct 30, 2013 110.50 110.56 109.20 109.59 655,312 -0.75(-0.68%)
Oct 29, 2013 110.00 110.39 109.60 110.34 2,563,304 +0.51(+0.47%)
Oct 28, 2013 109.93 110.11 109.40 109.83 749,714 -0.07(-0.06%)
Oct 25, 2013 109.71 109.91 109.29 109.89 777,725 +0.30(+0.27%)
Oct 24, 2013 109.58 109.74 109.20 109.60 599,719 +0.26(+0.24%)
Oct 23, 2013 109.60 109.68 108.85 109.33 764,878 -0.78(-0.71%)
Oct 22, 2013 109.94 110.55 109.59 110.11 1,474,626 +0.59(+0.54%)
Oct 21, 2013 109.69 109.76 109.23 109.53 753,631 +0.01(+0.01%)
Oct 18, 2013 109.08 109.55 108.63 109.52 953,976 +0.94(+0.87%)
Oct 17, 2013 107.21 108.65 107.21 108.58 1,570,814 +0.82(+0.76%)
Oct 16, 2013 107.11 107.76 106.86 107.76 1,289,979 +1.43(+1.34%)
Oct 15, 2013 107.13 107.35 106.10 106.33 1,434,497 -1.10(-1.02%)
Oct 14, 2013 106.40 107.46 106.29 107.43 1,379,386 +0.38(+0.36%)
Oct 11, 2013 105.82 107.04 105.69 107.04 1,219,864 +0.95(+0.90%)
Oct 10, 2013 105.01 106.09 104.77 106.09 1,113,378 +2.28(+2.20%)
Oct 09, 2013 104.20 104.29 103.20 103.81 1,830,359 -0.26(-0.25%)
Oct 08, 2013 105.28 105.60 103.98 104.07 1,567,554 -1.33(-1.26%)
Oct 07, 2013 105.50 106.12 105.31 105.39 810,192 -1.16(-1.09%)
Oct 04, 2013 105.94 106.75 105.83 106.55 2,300,037 +0.63(+0.59%)
Oct 03, 2013 106.53 106.64 105.12 105.92 1,195,208 -0.89(-0.84%)
Oct 02, 2013 106.40 106.93 105.92 106.81 1,990,482 -0.15(-0.14%)
Oct 01, 2013 105.42 107.40 105.37 106.97 29,799,720 +1.39(+1.31%)
Sep 30, 2013 104.48 105.81 104.37 105.58 1,119,104 +0.02(+0.02%)
Sep 27, 2013 105.28 105.81 105.18 105.56 1,098,840 -0.36(-0.34%)
Sep 26, 2013 105.44 106.20 105.36 105.92 868,126 +0.60(+0.57%)
Sep 25, 2013 105.29 105.91 105.00 105.33 953,111 +0.02(+0.02%)
Sep 24, 2013 105.28 105.89 104.70 105.30 806,479 +0.15(+0.15%)
Sep 23, 2013 105.43 105.54 104.60 105.15 946,232 -0.40(-0.38%)
Sep 20, 2013 106.71 106.71 105.55 105.55 898,342 -0.83(-0.78%)
Sep 19, 2013 106.90 106.92 106.26 106.38 773,059 -0.25(-0.23%)
Sep 18, 2013 105.51 106.77 104.84 106.62 861,203 +1.10(+1.04%)
Sep 17, 2013 104.77 105.57 104.74 105.52 713,167 +0.75(+0.71%)
Sep 16, 2013 105.55 105.55 104.60 104.77 879,124 +0.53(+0.51%)
Sep 13, 2013 104.27 104.28 103.70 104.24 652,512 +0.19(+0.18%)
Sep 12, 2013 104.41 104.53 103.81 104.05 619,128 -0.22(-0.21%)
Sep 11, 2013 104.12 104.34 103.66 104.27 1,193,587 +0.09(+0.09%)
Sep 10, 2013 103.81 104.18 103.49 104.18 613,383 +1.02(+0.99%)
Sep 09, 2013 101.88 103.16 101.83 103.16 727,414 +1.57(+1.54%)
Sep 06, 2013 101.83 102.21 100.46 101.60 1,254,186 +0.24(+0.23%)
Sep 05, 2013 101.22 101.76 101.15 101.36 1,258,678 +0.14(+0.14%)
Sep 04, 2013 100.18 101.29 99.78 101.22 1,273,837 +1.07(+1.07%)
Sep 03, 2013 101.61 101.79 99.12 100.15 26,512,740 +0.03(+0.03%)
Aug 30, 2013 101.84 101.84 100.10 100.11 832,270 -1.66(-1.63%)
Aug 29, 2013 101.06 102.20 101.05 101.77 585,379 +0.42(+0.42%)
Aug 28, 2013 101.01 101.71 100.84 101.35 1,338,737 +0.33(+0.33%)
Aug 27, 2013 102.05 102.27 100.99 101.02 679,586 -2.15(-2.09%)
Aug 26, 2013 103.18 103.67 102.85 103.17 949,138 +0.08(+0.08%)
Aug 23, 2013 103.22 103.22 102.34 103.09 720,532 +0.13(+0.12%)
Aug 22, 2013 101.99 103.27 101.98 102.96 631,358 +1.10(+1.08%)
Aug 21, 2013 102.13 102.83 101.56 101.86 1,990,975 -0.83(-0.81%)
Aug 20, 2013 101.40 102.83 101.33 102.69 893,571 +1.34(+1.32%)
Aug 19, 2013 101.94 102.26 101.35 101.35 679,532 -0.72(-0.71%)
Aug 16, 2013 102.15 102.71 101.96 102.07 726,916 -0.31(-0.30%)
Aug 15, 2013 103.14 103.20 102.15 102.38 1,207,243 -1.85(-1.77%)
Aug 14, 2013 104.75 104.86 104.16 104.22 942,307 -0.66(-0.63%)
Aug 13, 2013 105.15 105.15 104.13 104.88 762,045 -0.08(-0.07%)
Aug 12, 2013 104.08 105.12 104.06 104.96 779,123 +0.24(+0.23%)
Aug 09, 2013 104.45 105.03 104.27 104.72 795,282 +0.10(+0.10%)
Aug 08, 2013 104.52 104.88 104.14 104.61 1,042,027 +0.43(+0.41%)
Aug 07, 2013 104.58 104.76 103.89 104.18 865,725 -0.76(-0.73%)
Aug 06, 2013 105.65 105.82 104.68 104.94 940,549 -1.09(-1.03%)
Aug 05, 2013 105.85 106.16 105.66 106.04 686,808 +0.05(+0.05%)
Aug 02, 2013 105.95 106.14 105.66 105.99 1,781,060 -0.37(-0.35%)
Aug 01, 2013 105.18 106.73 104.92 106.36 26,265,186 +2.11(+2.02%)
Jul 31, 2013 104.16 104.94 103.93 104.25 1,566,265 +0.53(+0.51%)
Jul 30, 2013 103.88 104.06 103.47 103.72 573,851 +0.22(+0.21%)
Jul 29, 2013 103.56 104.16 103.14 103.49 489,691 -0.56(-0.54%)
Jul 26, 2013 103.69 104.05 103.32 104.05 932,734 -0.39(-0.37%)
Jul 25, 2013 103.81 104.47 103.64 104.44 532,804 +0.44(+0.42%)
Jul 24, 2013 105.19 105.33 103.82 104.00 678,243 -0.85(-0.81%)
Jul 23, 2013 105.16 105.16 104.53 104.85 639,508 +0.07(+0.06%)
Jul 22, 2013 104.47 104.88 104.27 104.78 679,306 +0.38(+0.36%)
Jul 19, 2013 104.05 104.45 103.91 104.40 553,495 +0.15(+0.15%)
Jul 18, 2013 103.61 104.37 103.47 104.25 1,189,305 +0.97(+0.94%)
Jul 17, 2013 103.41 103.61 102.97 103.27 554,210 +0.40(+0.39%)
Jul 16, 2013 103.69 103.81 102.73 102.88 746,971 -0.76(-0.74%)
Jul 15, 2013 103.42 103.76 103.10 103.64 719,805 +0.42(+0.40%)
Jul 12, 2013 102.94 103.33 102.84 103.22 749,146 +0.29(+0.28%)
Jul 11, 2013 102.67 102.99 102.36 102.94 886,794 +1.30(+1.28%)
Jul 10, 2013 101.61 101.77 101.08 101.64 947,919 +0.02(+0.02%)
Jul 09, 2013 101.05 101.74 100.94 101.62 868,561 +1.14(+1.14%)
Jul 08, 2013 100.72 100.96 100.35 100.48 749,651 +0.19(+0.19%)
Jul 05, 2013 99.98 100.28 98.85 100.28 1,067,999 +1.28(+1.29%)
Jul 03, 2013 98.61 99.28 98.43 99.00 686,591 +0.05(+0.05%)
Jul 02, 2013 99.18 99.84 98.49 98.95 749,440 -0.19(-0.19%)
Jul 01, 2013 98.61 99.66 98.32 99.14 1,301,414 +1.26(+1.29%)
Jun 28, 2013 98.04 98.64 97.62 97.88 1,378,740 -0.43(-0.44%)
Jun 27, 2013 97.55 98.53 97.50 98.31 890,557 +1.38(+1.43%)
Jun 26, 2013 97.05 97.28 96.40 96.93 984,642 +0.73(+0.76%)
Jun 25, 2013 95.99 96.42 95.12 96.19 974,626 +1.18(+1.24%)
Jun 24, 2013 94.97 95.83 94.07 95.01 1,862,083 -1.02(-1.06%)
Jun 21, 2013 96.52 96.91 95.20 96.03 2,299,464 -0.35(-0.37%)
Jun 20, 2013 97.70 97.92 96.09 96.39 1,318,527 -2.57(-2.60%)
Jun 19, 2013 100.20 100.45 98.95 98.96 686,518 -1.48(-1.47%)
Jun 18, 2013 99.71 100.61 99.67 100.44 1,041,971 +0.84(+0.84%)
Jun 17, 2013 99.81 99.96 99.16 99.60 932,454 +0.57(+0.57%)
Jun 14, 2013 99.35 99.81 98.79 99.04 792,312 -0.36(-0.37%)
Jun 13, 2013 97.54 99.58 97.38 99.40 1,181,543 +1.76(+1.80%)
Jun 12, 2013 99.21 99.33 97.45 97.65 946,643 -0.95(-0.96%)
Jun 11, 2013 98.76 99.50 98.06 98.59 634,401 -1.18(-1.18%)
Jun 10, 2013 100.14 100.14 99.21 99.77 672,826 +0.05(+0.05%)
Jun 07, 2013 99.37 99.81 98.55 99.72 1,167,681 +0.94(+0.95%)
Jun 06, 2013 97.60 98.79 97.38 98.79 963,599 +1.22(+1.25%)
Jun 05, 2013 98.66 98.86 97.55 97.56 988,012 -1.39(-1.41%)
Jun 04, 2013 99.71 100.23 98.42 98.95 953,369 -0.72(-0.72%)
Jun 03, 2013 100.08 100.17 98.71 99.67 1,332,242 -0.21(-0.21%)
May 31, 2013 100.49 101.35 99.88 99.88 1,304,185 -1.00(-1.00%)
May 30, 2013 100.42 101.12 100.26 100.89 789,775 +0.77(+0.77%)
May 29, 2013 100.45 100.54 99.33 100.12 884,947 -0.87(-0.86%)
May 28, 2013 101.72 101.92 100.47 100.99 651,362 +0.76(+0.76%)
May 24, 2013 100.09 100.27 99.33 100.23 1,140,583 -0.42(-0.42%)
May 23, 2013 99.58 100.68 99.34 100.65 719,217 -0.07(-0.07%)
May 22, 2013 102.58 103.26 100.26 100.72 1,245,607 -1.75(-1.70%)
May 21, 2013 102.27 102.72 102.09 102.47 722,626 +0.19(+0.19%)
May 20, 2013 102.02 102.62 101.98 102.27 684,046 +0.10(+0.10%)
May 17, 2013 101.61 102.24 101.54 102.17 570,813 +0.93(+0.92%)
May 16, 2013 101.52 101.98 101.02 101.24 629,824 -0.45(-0.44%)
May 15, 2013 101.09 101.85 100.99 101.69 676,615 +1.54(+1.53%)
May 13, 2013 100.14 100.38 99.81 100.15 419,053 -0.14(-0.14%)
May 10, 2013 99.86 100.33 99.68 100.30 687,939 +0.62(+0.63%)
May 09, 2013 100.05 100.12 99.52 99.67 724,960 -0.35(-0.35%)
May 08, 2013 99.35 100.03 99.29 100.02 657,625 +0.46(+0.46%)
May 07, 2013 98.92 99.56 98.71 99.56 729,721 +0.89(+0.90%)
May 06, 2013 98.21 98.78 98.10 98.68 824,512 +0.50(+0.51%)
May 03, 2013 98.25 98.56 96.93 98.18 659,294 +1.25(+1.29%)
May 02, 2013 96.41 97.04 96.17 96.93 988,773 +0.95(+0.99%)
May 01, 2013 97.44 97.44 95.92 95.98 1,289,823 -1.74(-1.78%)
Apr 30, 2013 96.94 97.74 96.60 97.71 1,590,299 +0.82(+0.85%)
Apr 29, 2013 96.51 97.06 96.31 96.90 722,517 +0.72(+0.75%)
Apr 26, 2013 96.44 96.57 95.81 96.18 678,947 -0.39(-0.40%)
Apr 25, 2013 96.39 97.04 96.24 96.57 580,847 +0.44(+0.46%)
Apr 24, 2013 95.78 96.20 95.59 96.13 900,460 +0.35(+0.37%)
Apr 23, 2013 95.25 95.87 94.86 95.77 1,341,167 +1.03(+1.09%)
Apr 22, 2013 94.54 94.96 93.44 94.74 616,122 +0.35(+0.38%)
Apr 19, 2013 93.78 94.57 93.21 94.39 435,975 +1.29(+1.39%)
Apr 18, 2013 93.85 93.99 92.74 93.10 778,301 -0.46(-0.50%)
Apr 17, 2013 94.50 94.50 93.02 93.56 990,013 -1.61(-1.69%)
Apr 16, 2013 94.43 95.25 94.12 95.17 821,243 +1.48(+1.58%)
Apr 15, 2013 96.31 96.35 93.49 93.70 811,892 -3.10(-3.20%)
Apr 12, 2013 96.80 97.06 96.24 96.79 575,502 -0.35(-0.37%)
Apr 11, 2013 96.66 97.49 96.66 97.15 615,767 +0.36(+0.38%)
Apr 10, 2013 95.71 96.83 95.70 96.79 733,598 +1.33(+1.40%)
Apr 09, 2013 95.58 95.85 95.06 95.45 479,210 -0.03(-0.03%)
Apr 08, 2013 94.73 95.48 94.34 95.48 578,133 +0.74(+0.78%)
Apr 05, 2013 93.54 94.76 93.27 94.73 815,309 -0.08(-0.09%)
Apr 04, 2013 94.37 94.84 94.18 94.82 626,207 +0.54(+0.57%)
Apr 03, 2013 96.07 96.07 94.03 94.28 896,968 -1.49(-1.55%)
Apr 02, 2013 96.70 96.76 95.54 95.76 931,581 -0.41(-0.43%)
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.