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 (%)
Apr 29, 2016 128.84 129.23 127.74 128.59 986,392 -0.76(-0.59%)
Apr 28, 2016 130.21 130.93 129.15 129.35 925,155 -1.69(-1.29%)
Apr 27, 2016 130.47 131.19 130.06 131.04 809,263 +0.65(+0.50%)
Apr 26, 2016 129.70 130.47 129.40 130.39 647,550 +1.11(+0.86%)
Apr 25, 2016 129.64 129.78 128.84 129.28 928,337 -0.73(-0.56%)
Apr 22, 2016 129.10 130.14 129.08 130.01 1,144,375 +1.12(+0.87%)
Apr 21, 2016 130.17 130.32 128.76 128.89 1,120,735 -1.13(-0.87%)
Apr 20, 2016 130.15 130.66 129.43 130.02 931,062 +0.08(+0.06%)
Apr 19, 2016 129.80 130.48 129.39 129.94 1,010,907 +0.50(+0.39%)
Apr 18, 2016 128.29 129.56 128.15 129.44 779,470 +0.49(+0.38%)
Apr 15, 2016 128.17 128.96 128.08 128.95 1,053,354 +0.55(+0.43%)
Apr 14, 2016 128.75 128.99 128.25 128.40 771,921 -0.43(-0.34%)
Apr 13, 2016 127.40 128.86 127.39 128.83 1,064,300 +2.11(+1.66%)
Apr 12, 2016 125.59 126.90 125.19 126.72 1,090,956 +1.36(+1.08%)
Apr 11, 2016 126.16 126.93 125.33 125.36 725,645 -0.18(-0.14%)
Apr 08, 2016 125.64 126.38 125.18 125.54 975,505 +0.76(+0.61%)
Apr 07, 2016 125.60 125.94 124.11 124.78 674,353 -1.61(-1.27%)
Apr 06, 2016 125.20 126.45 124.92 126.38 976,081 +1.22(+0.98%)
Apr 05, 2016 125.59 125.94 125.03 125.16 1,413,074 -1.34(-1.06%)
Apr 04, 2016 127.58 127.64 126.36 126.50 696,717 -1.24(-0.97%)
Apr 01, 2016 126.14 127.75 125.86 127.74 1,038,917 +0.60(+0.47%)
Mar 31, 2016 127.05 127.52 126.82 127.14 1,537,703 +0.14(+0.11%)
Mar 30, 2016 127.05 127.72 126.75 127.00 1,433,008 -0.05(-0.04%)
Mar 29, 2016 124.28 127.02 124.14 127.05 1,710,004 +2.35(+1.88%)
Mar 28, 2016 124.68 124.97 123.90 124.70 797,242 +0.45(+0.36%)
Mar 24, 2016 123.45 124.25 124.25 124.25 965,670 +0.08(+0.06%)
Mar 23, 2016 125.36 125.36 124.14 124.17 817,636 -1.54(-1.22%)
Mar 22, 2016 125.07 126.09 124.82 125.71 874,876 +0.05(+0.04%)
Mar 21, 2016 125.59 125.96 125.19 125.65 797,140 +0.06(+0.05%)
Mar 18, 2016 125.28 126.17 124.87 125.59 1,072,655 +0.64(+0.51%)
Mar 17, 2016 123.51 125.31 123.24 124.95 781,994 +1.26(+1.02%)
Mar 16, 2016 121.97 123.86 121.97 123.69 2,421,932 +1.33(+1.08%)
Mar 15, 2016 122.53 122.69 121.98 122.36 621,899 -0.85(-0.69%)
Mar 14, 2016 123.38 123.52 122.73 123.21 797,217 -0.45(-0.36%)
Mar 11, 2016 122.39 123.75 122.34 123.66 1,222,661 +2.35(+1.93%)
Mar 10, 2016 122.11 122.43 120.17 121.31 910,906 -0.38(-0.31%)
Mar 09, 2016 121.70 121.89 120.98 121.69 796,354 +0.49(+0.41%)
Mar 08, 2016 122.79 122.82 121.15 121.20 874,375 -2.26(-1.83%)
Mar 07, 2016 122.31 123.60 122.29 123.46 1,085,262 +0.52(+0.42%)
Mar 04, 2016 122.23 123.39 121.84 122.94 1,731,459 +0.79(+0.65%)
Mar 03, 2016 120.64 122.15 120.52 122.15 3,009,053 +1.37(+1.14%)
Mar 02, 2016 119.48 120.85 119.27 120.78 1,046,523 +1.08(+0.90%)
Mar 01, 2016 117.98 119.74 117.57 119.70 1,708,908 +2.63(+2.24%)
Feb 29, 2016 117.69 118.39 117.07 117.07 1,149,940 -0.61(-0.51%)
Feb 26, 2016 117.80 118.06 117.27 117.68 935,973 +0.58(+0.50%)
Feb 25, 2016 116.11 117.14 115.74 117.10 668,788 +1.29(+1.11%)
Feb 24, 2016 113.97 116.03 113.39 115.81 1,277,159 +0.77(+0.67%)
Feb 23, 2016 115.57 116.00 114.94 115.03 942,340 -1.03(-0.89%)
Feb 22, 2016 115.58 116.48 115.56 116.06 776,761 +1.48(+1.29%)
Feb 19, 2016 114.06 114.62 113.34 114.58 749,174 -0.04(-0.04%)
Feb 18, 2016 115.03 115.09 114.11 114.63 1,168,229 -0.16(-0.14%)
Feb 17, 2016 113.77 115.30 113.75 114.79 1,230,816 +1.71(+1.51%)
Feb 16, 2016 111.96 113.23 111.31 113.07 2,108,621 +2.36(+2.13%)
Feb 12, 2016 109.70 110.71 110.71 110.71 1,761,834 +2.04(+1.88%)
Feb 11, 2016 108.51 109.39 107.73 108.67 2,807,724 -1.56(-1.41%)
Feb 10, 2016 110.52 112.05 110.13 110.23 2,041,103 +0.31(+0.28%)
Feb 09, 2016 108.89 110.61 108.81 109.92 3,732,434 -0.27(-0.25%)
Feb 08, 2016 111.03 111.09 108.69 110.19 2,613,763 -1.96(-1.75%)
Feb 05, 2016 114.10 114.22 112.03 112.15 1,778,519 -2.45(-2.14%)
Feb 04, 2016 113.46 115.43 113.40 114.60 2,364,945 +0.81(+0.71%)
Feb 03, 2016 113.86 114.02 111.18 113.79 3,716,376 +0.80(+0.71%)
Feb 02, 2016 114.37 114.44 112.68 113.00 3,031,586 -2.45(-2.12%)
Feb 01, 2016 114.63 116.01 114.28 115.45 4,320,807 -0.11(-0.09%)
Jan 29, 2016 112.45 115.61 112.42 115.55 3,976,335 +3.58(+3.19%)
Jan 28, 2016 112.87 113.09 111.27 111.98 2,846,470 +0.07(+0.06%)
Jan 27, 2016 112.57 113.78 111.31 111.91 2,306,582 -1.12(-0.99%)
Jan 26, 2016 111.04 113.07 111.01 113.02 1,860,979 +2.43(+2.20%)
Jan 25, 2016 112.26 112.45 110.40 110.59 2,578,247 -2.28(-2.02%)
Jan 22, 2016 111.79 113.00 111.69 112.86 2,095,914 +2.72(+2.47%)
Jan 21, 2016 110.24 111.86 109.44 110.14 2,532,622 +0.19(+0.17%)
Jan 20, 2016 109.12 111.11 106.41 109.95 4,378,594 -0.77(-0.70%)
Jan 19, 2016 112.32 112.42 109.80 110.73 2,160,602 -0.62(-0.55%)
Jan 15, 2016 110.19 111.34 111.34 111.34 3,311,607 -1.61(-1.42%)
Jan 14, 2016 112.07 113.66 110.68 112.95 2,460,572 +1.31(+1.17%)
Jan 13, 2016 115.11 115.37 111.23 111.64 3,567,998 -3.04(-2.65%)
Jan 12, 2016 115.20 115.51 113.09 114.68 1,857,833 +0.44(+0.38%)
Jan 11, 2016 115.01 115.38 113.17 114.24 3,085,281 -0.38(-0.33%)
Jan 08, 2016 116.70 116.97 114.47 114.62 2,581,934 -1.50(-1.29%)
Jan 07, 2016 117.23 118.06 116.06 116.12 2,093,326 -3.08(-2.59%)
Jan 06, 2016 119.30 120.05 118.56 119.21 1,164,489 -1.69(-1.40%)
Jan 05, 2016 121.02 121.29 120.29 120.90 2,062,646 +0.10(+0.08%)
Jan 04, 2016 120.51 120.83 119.60 120.81 2,652,846 -1.59(-1.30%)
Dec 31, 2015 123.28 122.39 122.39 122.39 1,582,327 -1.30(-1.05%)
Dec 30, 2015 124.64 124.86 123.69 123.69 1,254,624 -1.07(-0.86%)
Dec 29, 2015 124.45 125.02 123.99 124.77 1,323,888 +0.95(+0.77%)
Dec 28, 2015 123.40 123.82 122.54 123.82 1,443,651 -0.19(-0.15%)
Dec 24, 2015 123.96 124.00 124.00 124.00 456,906 +0.12(+0.09%)
Dec 23, 2015 123.04 123.94 122.72 123.89 1,060,167 +1.56(+1.27%)
Dec 22, 2015 121.60 122.58 120.83 122.33 1,106,711 +1.19(+0.98%)
Dec 21, 2015 120.97 121.52 120.29 121.14 1,758,428 +0.87(+0.73%)
Dec 18, 2015 121.63 121.63 120.24 120.27 1,182,747 -1.74(-1.43%)
Dec 17, 2015 123.86 123.86 121.98 122.01 1,091,402 -1.48(-1.20%)
Dec 16, 2015 122.86 123.83 122.05 123.48 1,300,021 +1.27(+1.04%)
Dec 15, 2015 121.61 122.52 121.55 122.22 1,491,233 +1.24(+1.03%)
Dec 14, 2015 121.50 122.12 119.99 120.98 1,797,332 -0.70(-0.58%)
Dec 11, 2015 122.18 122.80 121.26 121.68 1,513,682 -1.76(-1.42%)
Dec 10, 2015 123.13 124.25 122.89 123.43 1,956,703 +0.28(+0.23%)
Dec 09, 2015 124.18 125.57 122.80 123.15 1,239,593 -1.53(-1.23%)
Dec 08, 2015 124.44 125.08 123.86 124.68 1,114,137 -0.78(-0.62%)
Dec 07, 2015 126.54 126.54 124.86 125.46 959,823 -1.34(-1.06%)
Dec 04, 2015 125.25 126.89 125.11 126.80 746,147 +1.57(+1.25%)
Dec 03, 2015 127.72 127.87 124.70 125.23 1,274,316 -2.12(-1.67%)
Dec 02, 2015 128.80 128.95 127.20 127.36 1,074,006 -1.45(-1.13%)
Dec 01, 2015 128.34 128.86 128.01 128.81 742,457 +1.03(+0.81%)
Nov 30, 2015 128.89 128.91 127.64 127.78 1,173,216 -0.65(-0.50%)
Nov 27, 2015 128.08 128.66 127.57 128.43 314,223 +0.38(+0.29%)
Nov 25, 2015 127.71 128.05 128.05 128.05 503,069 +0.43(+0.34%)
Nov 24, 2015 126.19 127.86 125.91 127.62 864,256 +0.86(+0.68%)
Nov 23, 2015 126.40 127.39 126.38 126.76 881,117 +0.22(+0.17%)
Nov 20, 2015 126.26 126.92 126.12 126.55 713,681 +0.64(+0.51%)
Nov 19, 2015 125.99 126.22 125.58 125.91 617,661 -0.17(-0.13%)
Nov 18, 2015 124.35 126.12 124.18 126.07 895,441 +2.11(+1.70%)
Nov 17, 2015 124.58 125.22 123.77 123.97 1,170,296 -0.39(-0.32%)
Nov 16, 2015 122.77 124.39 122.63 124.36 795,313 +1.53(+1.25%)
Nov 13, 2015 123.64 123.96 122.57 122.83 1,244,000 -1.08(-0.87%)
Nov 12, 2015 125.85 125.85 123.91 123.91 927,802 -2.73(-2.15%)
Nov 11, 2015 127.61 127.61 126.58 126.63 584,065 -0.75(-0.59%)
Nov 10, 2015 126.33 127.38 126.19 127.38 833,923 +0.72(+0.57%)
Nov 09, 2015 127.58 127.59 125.80 126.67 953,859 -1.14(-0.90%)
Nov 06, 2015 127.71 127.99 126.76 127.81 462,791 -0.16(-0.12%)
Nov 05, 2015 127.94 128.13 126.99 127.97 809,202 +0.06(+0.05%)
Nov 04, 2015 128.49 128.56 127.52 127.91 1,007,019 -0.18(-0.14%)
Nov 03, 2015 127.79 128.68 127.47 128.09 1,182,527 +0.11(+0.09%)
Nov 02, 2015 126.17 128.15 126.10 127.98 1,275,137 +1.91(+1.51%)
Oct 30, 2015 126.19 126.81 125.96 126.07 765,596 -0.22(-0.17%)
Oct 29, 2015 126.48 126.75 125.87 126.29 751,347 -0.65(-0.51%)
Oct 28, 2015 124.71 126.94 124.39 126.94 1,116,147 +2.55(+2.05%)
Oct 27, 2015 124.92 125.18 123.69 124.39 1,405,603 -1.01(-0.80%)
Oct 26, 2015 125.52 125.67 124.89 125.39 849,695 -0.33(-0.26%)
Oct 23, 2015 125.92 125.92 124.80 125.72 1,168,903 +0.65(+0.52%)
Oct 22, 2015 124.70 125.54 124.28 125.08 962,293 +0.90(+0.72%)
Oct 21, 2015 125.89 125.90 124.02 124.18 867,727 -1.36(-1.08%)
Oct 20, 2015 125.34 126.15 125.19 125.53 942,349 -0.01(-0.01%)
Oct 19, 2015 124.56 125.76 124.56 125.54 1,014,487 +0.37(+0.29%)
Oct 16, 2015 125.48 125.51 124.43 125.17 763,358 +0.03(+0.02%)
Oct 15, 2015 124.05 125.15 123.15 125.15 910,450 +1.45(+1.17%)
Oct 14, 2015 124.66 125.10 123.56 123.69 1,165,993 -0.90(-0.72%)
Oct 13, 2015 125.22 126.27 124.50 124.60 1,328,960 -1.20(-0.95%)
Oct 12, 2015 126.00 126.03 125.46 125.79 900,177 -0.09(-0.07%)
Oct 09, 2015 125.93 126.07 125.30 125.88 1,422,069 +0.26(+0.21%)
Oct 08, 2015 124.07 125.93 123.97 125.62 1,035,961 +1.29(+1.04%)
Oct 07, 2015 123.40 124.41 122.80 124.33 1,146,936 +1.55(+1.26%)
Oct 06, 2015 123.09 123.57 122.33 122.78 1,166,533 -0.45(-0.36%)
Oct 05, 2015 121.67 123.36 121.61 123.22 1,603,051 +2.34(+1.94%)
Oct 02, 2015 118.00 120.91 117.44 120.88 1,449,689 +1.71(+1.44%)
Oct 01, 2015 119.47 119.80 117.96 119.17 2,041,357 -0.26(-0.22%)
Sep 30, 2015 118.98 119.60 118.15 119.43 1,903,019 +1.55(+1.31%)
Sep 29, 2015 117.91 118.76 117.28 117.88 1,347,859 -0.11(-0.10%)
Sep 28, 2015 120.51 120.72 117.61 118.00 1,093,839 -3.05(-2.52%)
Sep 25, 2015 122.07 122.27 120.53 121.05 940,123 -0.21(-0.17%)
Sep 24, 2015 121.02 121.53 120.01 121.26 903,971 -0.57(-0.46%)
Sep 23, 2015 122.41 122.70 121.47 121.82 782,889 -0.30(-0.25%)
Sep 22, 2015 122.33 122.85 121.47 122.13 639,253 -1.66(-1.34%)
Sep 21, 2015 123.76 125.13 123.50 123.79 647,559 +0.65(+0.53%)
Sep 18, 2015 123.71 124.53 122.96 123.14 942,504 -2.05(-1.63%)
Sep 17, 2015 125.39 126.89 124.85 125.18 873,363 -0.14(-0.11%)
Sep 16, 2015 124.13 125.44 123.99 125.32 943,307 +1.18(+0.95%)
Sep 15, 2015 123.03 124.31 122.77 124.15 654,095 +1.39(+1.13%)
Sep 14, 2015 123.54 123.54 122.56 122.75 557,351 -0.53(-0.43%)
Sep 11, 2015 122.19 123.31 121.78 123.29 708,082 +0.71(+0.58%)
Sep 10, 2015 122.09 123.73 122.09 122.58 1,138,244 +0.24(+0.20%)
Sep 09, 2015 124.62 124.76 122.17 122.34 547,103 -1.35(-1.09%)
Sep 08, 2015 122.47 123.78 122.18 123.69 678,058 +2.93(+2.42%)
Sep 04, 2015 120.59 120.76 120.76 120.76 962,558 -1.46(-1.20%)
Sep 03, 2015 121.89 123.37 121.81 122.22 882,016 +0.58(+0.48%)
Sep 02, 2015 121.40 121.64 119.82 121.64 1,578,098 +1.80(+1.50%)
Sep 01, 2015 122.10 122.10 119.47 119.84 1,523,255 -3.49(-2.83%)
Aug 31, 2015 123.66 124.40 123.15 123.33 954,808 -0.87(-0.70%)
Aug 28, 2015 123.50 124.51 123.26 124.20 1,065,443 +0.50(+0.40%)
Aug 27, 2015 121.89 123.96 121.47 123.70 1,383,849 +2.95(+2.45%)
Aug 26, 2015 120.00 121.04 117.70 120.75 1,832,929 +3.20(+2.73%)
Aug 25, 2015 122.27 122.27 117.53 117.55 2,071,112 -1.69(-1.42%)
Aug 24, 2015 119.27 122.67 95.80 119.24 3,354,090 -4.62(-3.73%)
Aug 21, 2015 125.52 126.17 123.80 123.85 1,731,910 -2.96(-2.33%)
Aug 20, 2015 128.73 128.89 126.79 126.81 1,199,145 -2.92(-2.25%)
Aug 19, 2015 130.51 130.75 129.21 129.73 1,030,653 -1.41(-1.08%)
Aug 18, 2015 131.72 131.75 130.98 131.14 561,735 -0.66(-0.50%)
Aug 17, 2015 130.25 131.86 129.84 131.80 710,715 +1.18(+0.90%)
Aug 14, 2015 129.75 130.76 129.53 130.63 1,112,644 +0.84(+0.65%)
Aug 13, 2015 129.82 130.35 129.32 129.78 728,291 -0.02(-0.01%)
Aug 12, 2015 129.27 130.00 127.81 129.80 1,079,182 -0.30(-0.23%)
Aug 11, 2015 130.34 130.75 129.64 130.10 835,410 -1.30(-0.99%)
Aug 10, 2015 130.22 131.41 130.18 131.40 731,111 +1.96(+1.51%)
Aug 07, 2015 129.37 129.66 128.86 129.44 829,146 -0.20(-0.15%)
Aug 06, 2015 131.02 131.10 128.86 129.64 1,034,170 -1.24(-0.95%)
Aug 05, 2015 130.83 131.76 130.46 130.88 810,877 +0.70(+0.54%)
Aug 04, 2015 130.34 131.01 129.87 130.18 858,063 -0.07(-0.05%)
Aug 03, 2015 130.88 130.88 129.59 130.24 912,630 -0.40(-0.31%)
Jul 31, 2015 130.70 131.33 130.46 130.65 930,569 +0.16(+0.12%)
Jul 30, 2015 130.04 130.58 129.52 130.49 808,428 +0.31(+0.23%)
Jul 29, 2015 128.82 130.38 128.52 130.18 847,389 +1.46(+1.14%)
Jul 28, 2015 127.80 128.80 127.00 128.72 1,111,211 +1.31(+1.03%)
Jul 27, 2015 127.77 128.01 127.17 127.41 862,446 -0.94(-0.73%)
Jul 24, 2015 129.49 129.72 128.12 128.35 1,059,796 -1.17(-0.90%)
Jul 23, 2015 130.63 130.87 129.37 129.52 862,438 -0.85(-0.65%)
Jul 22, 2015 129.64 130.51 129.64 130.37 896,746 +0.31(+0.23%)
Jul 21, 2015 130.88 131.32 129.93 130.06 968,515 -0.93(-0.71%)
Jul 20, 2015 131.04 131.28 130.69 130.99 1,064,562 -0.01(-0.01%)
Jul 17, 2015 131.95 131.96 130.79 131.00 1,071,609 -1.06(-0.80%)
Jul 16, 2015 132.27 132.36 131.74 132.06 4,248,315 +0.49(+0.37%)
Jul 15, 2015 132.39 132.39 131.37 131.58 796,933 -0.75(-0.57%)
Jul 14, 2015 131.74 132.54 131.64 132.33 916,763 +0.53(+0.40%)
Jul 13, 2015 131.38 131.93 131.32 131.79 1,049,112 +1.18(+0.90%)
Jul 10, 2015 130.81 130.84 130.13 130.62 1,015,910 +1.34(+1.04%)
Jul 09, 2015 130.48 130.64 129.18 129.28 1,346,574 +0.09(+0.07%)
Jul 08, 2015 130.01 130.43 128.65 129.19 1,326,829 -1.84(-1.40%)
Jul 07, 2015 130.55 131.09 128.69 131.03 1,354,969 +0.61(+0.47%)
Jul 06, 2015 129.76 131.10 129.59 130.42 1,483,271 -0.40(-0.31%)
Jul 02, 2015 131.38 130.82 130.82 130.82 1,564,688 -0.20(-0.15%)
Jul 01, 2015 131.80 131.80 130.51 131.02 7,284,066 +0.40(+0.31%)
Jun 30, 2015 131.31 131.31 130.19 130.62 2,164,030 +0.29(+0.22%)
Jun 29, 2015 131.94 132.75 130.26 130.33 1,141,117 -2.79(-2.09%)
Jun 26, 2015 133.17 133.34 132.63 133.12 913,348 +0.25(+0.19%)
Jun 25, 2015 133.67 133.71 132.63 132.87 1,241,632 -0.40(-0.30%)
Jun 24, 2015 134.49 134.55 133.18 133.27 668,546 -1.28(-0.95%)
Jun 23, 2015 134.52 134.69 134.26 134.54 668,557 +0.11(+0.08%)
Jun 22, 2015 134.51 134.60 134.07 134.43 664,966 +0.77(+0.58%)
Jun 19, 2015 134.07 134.33 133.66 133.66 1,521,193 -0.43(-0.32%)
Jun 18, 2015 133.41 134.49 133.28 134.09 839,336 +1.13(+0.85%)
Jun 17, 2015 133.35 133.65 132.56 132.96 676,317 -0.11(-0.08%)
Jun 16, 2015 132.02 133.24 131.88 133.08 3,978,474 +0.90(+0.68%)
Jun 15, 2015 132.10 132.16 131.15 132.17 1,448,962 -0.78(-0.59%)
Jun 12, 2015 133.09 133.32 132.65 132.96 967,323 -0.58(-0.44%)
Jun 11, 2015 133.09 133.57 132.91 133.54 885,760 +0.76(+0.58%)
Jun 10, 2015 132.03 133.22 131.82 132.77 3,717,901 +1.44(+1.10%)
Jun 09, 2015 131.63 131.79 130.76 131.33 681,912 -0.29(-0.22%)
Jun 08, 2015 132.31 132.62 131.53 131.62 664,073 -0.84(-0.64%)
Jun 05, 2015 131.90 132.56 131.07 132.46 820,426 +0.37(+0.28%)
Jun 04, 2015 132.74 132.96 131.93 132.09 2,297,413 -1.17(-0.88%)
Jun 03, 2015 132.97 133.79 132.50 133.27 1,372,887 +0.69(+0.52%)
Jun 02, 2015 132.04 133.02 131.81 132.58 908,198 +0.11(+0.09%)
Jun 01, 2015 132.75 132.97 131.63 132.47 3,951,665 +0.22(+0.17%)
May 29, 2015 133.08 133.14 131.88 132.25 1,411,435 -0.87(-0.66%)
May 28, 2015 133.21 133.41 132.60 133.12 608,341 -0.28(-0.21%)
May 27, 2015 132.47 133.50 132.18 133.40 879,828 +1.19(+0.90%)
May 26, 2015 133.32 133.35 131.96 132.21 947,836 -1.48(-1.10%)
May 22, 2015 133.56 133.68 133.68 133.68 632,192 -0.12(-0.09%)
May 21, 2015 133.59 134.06 133.28 133.81 633,556 +0.15(+0.11%)
May 20, 2015 133.78 134.10 133.33 133.66 542,905 +0.01(+0.01%)
May 19, 2015 133.98 134.01 133.36 133.65 565,078 -0.16(-0.12%)
May 18, 2015 132.63 133.95 132.43 133.81 854,771 +1.05(+0.79%)
May 15, 2015 132.87 132.94 132.26 132.76 629,092 -0.07(-0.05%)
May 14, 2015 132.19 132.88 131.75 132.83 596,086 +1.34(+1.02%)
May 13, 2015 131.71 132.00 131.11 131.50 630,823 +0.25(+0.19%)
May 12, 2015 130.98 131.61 129.94 131.24 798,533 -0.30(-0.23%)
May 11, 2015 131.50 132.06 131.13 131.55 837,507 -0.09(-0.07%)
May 08, 2015 131.56 132.13 131.50 131.63 575,731 +1.20(+0.92%)
May 07, 2015 130.03 130.84 129.58 130.44 744,247 +0.43(+0.33%)
May 06, 2015 130.41 130.61 129.27 130.00 861,090 +0.01(+0.01%)
May 05, 2015 131.57 131.90 129.73 129.99 1,134,868 -1.57(-1.19%)
May 04, 2015 131.39 132.11 131.21 131.57 964,076 +0.50(+0.38%)
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.