Skip to main content

S&P 500 Ishares Core ETF (NY: IVV )

543.86 +0.19 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 104.80 104.91 103.72 104.22 5,107,235 -0.02(-0.01%)
Jan 30, 2012 103.59 104.33 103.23 104.24 5,261,486 -0.36(-0.35%)
Jan 27, 2012 104.18 104.79 104.11 104.60 2,893,503 -0.06(-0.06%)
Jan 26, 2012 105.69 105.87 104.26 104.67 4,281,632 -0.54(-0.51%)
Jan 25, 2012 104.18 105.46 103.78 105.20 4,252,535 +0.87(+0.83%)
Jan 24, 2012 103.84 104.37 103.66 104.33 2,838,951 -0.09(-0.09%)
Jan 23, 2012 104.39 104.96 103.96 104.43 5,101,949 +0.09(+0.09%)
Jan 20, 2012 104.15 104.41 103.90 104.33 2,997,479 -0.02(-0.02%)
Jan 19, 2012 104.12 104.43 103.83 104.36 5,561,161 +0.59(+0.56%)
Jan 18, 2012 102.66 103.84 102.46 103.77 3,754,585 +1.15(+1.12%)
Jan 17, 2012 103.24 103.42 102.44 102.63 4,184,331 +0.20(+0.19%)
Jan 13, 2012 102.07 102.43 101.38 102.43 6,171,264 -0.40(-0.39%)
Jan 12, 2012 102.84 102.94 102.03 102.82 7,287,552 +0.25(+0.24%)
Jan 11, 2012 102.20 102.69 102.02 102.58 3,765,046 +0.08(+0.08%)
Jan 10, 2012 102.68 102.90 102.36 102.50 5,089,445 +0.92(+0.90%)
Jan 09, 2012 101.61 101.75 101.12 101.58 3,795,967 +0.13(+0.13%)
Jan 06, 2012 101.73 101.76 101.04 101.45 3,523,952 -0.22(-0.22%)
Jan 05, 2012 100.82 101.78 100.36 101.68 4,285,504 +0.33(+0.33%)
Jan 04, 2012 100.97 101.45 100.57 101.34 3,214,425 +1.72(+1.72%)
Dec 30, 2011 100.02 100.20 99.63 99.63 2,753,452 -0.46(-0.46%)
Dec 29, 2011 99.41 101.28 99.36 100.09 1,859,138 +0.94(+0.95%)
Dec 28, 2011 100.39 100.43 99.00 99.15 2,688,054 -1.21(-1.21%)
Dec 27, 2011 100.15 100.65 100.05 100.36 2,892,235 +0.06(+0.06%)
Dec 23, 2011 99.77 100.34 99.55 100.29 2,581,134 +1.78(+1.81%)
Dec 21, 2011 98.30 98.70 97.41 98.51 5,969,233 +0.16(+0.16%)
Dec 20, 2011 96.96 98.50 96.96 98.36 7,299,495 +2.86(+3.00%)
Dec 19, 2011 96.87 97.08 95.27 95.49 5,210,641 -1.02(-1.06%)
Dec 16, 2011 97.03 97.57 96.28 96.52 8,525,729 +0.15(+0.15%)
Dec 15, 2011 97.07 97.16 96.22 96.37 6,560,801 +0.36(+0.38%)
Dec 14, 2011 96.70 97.03 95.81 96.01 4,935,317 -1.07(-1.10%)
Dec 13, 2011 98.51 99.04 96.59 97.07 5,768,112 -0.90(-0.92%)
Dec 12, 2011 98.55 98.58 97.16 97.98 3,683,549 -1.43(-1.44%)
Dec 09, 2011 98.21 99.67 98.13 99.41 3,318,641 +1.61(+1.65%)
Dec 08, 2011 99.28 99.52 97.54 97.80 4,787,256 -2.11(-2.12%)
Dec 07, 2011 99.26 100.37 98.58 99.91 5,774,515 +0.31(+0.32%)
Dec 06, 2011 99.54 100.26 99.20 99.60 3,885,743 +0.06(+0.06%)
Dec 05, 2011 100.06 100.31 98.96 99.54 7,244,303 +1.01(+1.03%)
Dec 02, 2011 99.48 99.78 98.41 98.53 6,037,532 -0.02(-0.02%)
Dec 01, 2011 98.48 99.09 98.14 98.54 4,080,776 -0.03(-0.03%)
Nov 30, 2011 97.39 98.76 97.19 98.58 6,556,102 +3.88(+4.09%)
Nov 29, 2011 94.67 95.31 94.35 94.70 4,604,945 +0.34(+0.36%)
Nov 28, 2011 94.24 94.77 93.72 94.36 5,058,339 +2.67(+2.92%)
Nov 25, 2011 91.77 92.81 91.69 91.69 2,013,784 -0.23(-0.25%)
Nov 23, 2011 93.12 93.21 91.92 91.92 5,252,665 -2.08(-2.21%)
Nov 22, 2011 94.18 94.71 93.48 93.99 4,386,704 -0.38(-0.40%)
Nov 21, 2011 94.78 94.90 93.61 94.37 5,592,173 -1.80(-1.87%)
Nov 18, 2011 96.59 96.78 95.80 96.17 3,189,376 -0.13(-0.13%)
Nov 17, 2011 97.69 97.92 95.64 96.30 6,814,940 -1.56(-1.59%)
Nov 16, 2011 98.47 99.64 97.72 97.85 6,980,269 -1.65(-1.66%)
Nov 15, 2011 98.76 99.97 98.38 99.50 3,723,420 +0.55(+0.56%)
Nov 14, 2011 99.55 99.66 98.54 98.95 3,547,363 -0.96(-0.96%)
Nov 11, 2011 99.25 100.17 99.23 99.91 2,392,837 +1.83(+1.87%)
Nov 10, 2011 98.42 98.54 97.04 98.08 5,545,321 +0.94(+0.97%)
Nov 09, 2011 98.53 98.96 96.93 97.14 5,294,530 -3.72(-3.69%)
Nov 08, 2011 100.10 100.97 99.17 100.86 6,901,669 +1.30(+1.30%)
Nov 07, 2011 98.91 99.68 97.98 99.56 2,728,968 +0.61(+0.61%)
Nov 04, 2011 98.81 99.13 97.82 98.95 3,195,430 -0.61(-0.62%)
Nov 03, 2011 98.84 99.77 97.49 99.57 3,981,464 +1.78(+1.82%)
Nov 02, 2011 97.67 98.12 96.85 97.78 5,345,729 +1.52(+1.58%)
Nov 01, 2011 96.23 97.41 95.86 96.26 23,998,898 -2.63(-2.65%)
Oct 31, 2011 100.29 100.38 98.87 98.89 6,794,444 -2.55(-2.52%)
Oct 28, 2011 100.95 101.62 100.49 101.44 4,731,227 -0.01(-0.01%)
Oct 27, 2011 100.67 102.07 99.86 101.45 6,988,544 +3.39(+3.46%)
Oct 26, 2011 98.10 98.41 96.40 98.06 5,784,594 +0.98(+1.01%)
Oct 25, 2011 98.50 98.54 96.85 97.08 6,564,096 -1.93(-1.95%)
Oct 24, 2011 97.91 99.22 97.84 99.01 5,301,568 +1.27(+1.30%)
Oct 21, 2011 97.10 97.88 96.81 97.73 5,801,217 +1.76(+1.83%)
Oct 20, 2011 95.79 96.29 94.52 95.97 2,975,754 +0.46(+0.48%)
Oct 19, 2011 96.54 97.07 95.21 95.52 6,581,729 -1.22(-1.26%)
Oct 18, 2011 94.74 97.42 94.04 96.74 10,316,950 +1.89(+1.99%)
Oct 17, 2011 96.21 96.27 94.60 94.85 4,057,437 -1.79(-1.85%)
Oct 14, 2011 96.13 96.69 95.63 96.64 4,742,755 +1.63(+1.71%)
Oct 13, 2011 94.70 95.33 93.95 95.01 2,353,889 -0.16(-0.17%)
Oct 12, 2011 95.10 96.32 94.92 95.17 5,076,008 +0.78(+0.82%)
Oct 11, 2011 93.74 94.65 93.68 94.39 1,841,467 +0.08(+0.08%)
Oct 10, 2011 91.24 94.33 92.80 94.32 2,185,147 +3.07(+3.37%)
Oct 07, 2011 92.40 92.48 90.78 91.24 3,988,531 -0.65(-0.71%)
Oct 06, 2011 91.05 92.00 90.85 91.89 4,844,282 +1.65(+1.83%)
Oct 05, 2011 88.80 90.47 88.02 90.24 4,999,798 +1.76(+1.99%)
Oct 04, 2011 85.45 88.80 84.74 88.48 7,525,075 +1.81(+2.09%)
Oct 03, 2011 88.91 89.87 86.63 86.67 6,154,808 -2.70(-3.02%)
Sep 30, 2011 90.28 91.05 89.18 89.37 5,668,213 -2.19(-2.39%)
Sep 29, 2011 92.33 92.77 89.87 91.56 4,811,830 +0.79(+0.87%)
Sep 28, 2011 92.90 93.43 90.69 90.76 2,632,773 -1.93(-2.08%)
Sep 27, 2011 93.47 94.28 92.16 92.69 5,223,644 +1.04(+1.13%)
Sep 26, 2011 90.40 91.79 89.10 91.65 5,362,116 +2.21(+2.47%)
Sep 23, 2011 88.46 90.01 88.35 89.44 7,526,258 +0.42(+0.47%)
Sep 22, 2011 89.31 90.07 87.79 89.02 10,626,118 -2.81(-3.06%)
Sep 21, 2011 94.81 95.09 91.83 91.83 8,462,861 -2.94(-3.10%)
Sep 20, 2011 95.28 96.19 94.63 94.77 3,103,354 -0.11(-0.12%)
Sep 19, 2011 94.24 95.36 93.63 94.87 5,246,809 -0.93(-0.97%)
Sep 16, 2011 95.63 96.16 94.88 95.81 5,689,244 +0.56(+0.59%)
Sep 15, 2011 94.62 95.28 93.81 95.24 3,921,787 +1.69(+1.80%)
Sep 14, 2011 92.83 94.74 91.56 93.55 4,438,393 +1.30(+1.41%)
Sep 13, 2011 91.80 92.70 91.15 92.26 5,167,530 +0.74(+0.81%)
Sep 12, 2011 89.77 91.58 89.47 91.51 5,666,567 +0.63(+0.69%)
Sep 09, 2011 92.33 92.63 90.43 90.89 6,576,268 -2.49(-2.67%)
Sep 08, 2011 93.80 94.87 93.17 93.38 5,338,463 -0.96(-1.02%)
Sep 07, 2011 93.17 94.41 92.87 94.34 3,152,819 +2.57(+2.80%)
Sep 06, 2011 89.73 91.90 89.73 91.77 6,105,019 -0.65(-0.70%)
Sep 02, 2011 92.92 93.40 92.12 92.42 3,590,024 -2.48(-2.61%)
Sep 01, 2011 95.92 96.76 94.76 94.90 3,763,007 -0.98(-1.02%)
Aug 31, 2011 96.07 96.90 95.18 95.88 5,811,226 +0.47(+0.49%)
Aug 30, 2011 94.81 96.05 94.10 95.41 4,478,566 +0.20(+0.21%)
Aug 29, 2011 93.76 95.26 93.73 95.21 4,170,127 +2.63(+2.85%)
Aug 26, 2011 90.75 92.96 89.33 92.58 7,417,222 +1.38(+1.51%)
Aug 25, 2011 93.15 93.66 90.90 91.20 6,121,129 -1.45(-1.56%)
Aug 24, 2011 91.14 92.76 90.94 92.65 5,515,302 +1.31(+1.44%)
Aug 23, 2011 88.77 91.42 88.32 91.33 8,414,646 +2.90(+3.28%)
Aug 22, 2011 90.38 90.40 88.21 88.43 6,394,199 +0.00(+0.00%)
Aug 19, 2011 88.60 90.90 88.26 88.43 9,720,456 -1.35(-1.51%)
Aug 18, 2011 91.42 91.51 88.96 89.79 8,471,193 -4.13(-4.40%)
Aug 17, 2011 94.32 95.08 93.14 93.91 4,002,120 +0.09(+0.10%)
Aug 16, 2011 93.76 94.67 92.82 93.82 7,162,674 -0.80(-0.84%)
Aug 15, 2011 93.51 94.71 93.36 94.62 5,142,254 +1.92(+2.07%)
Aug 12, 2011 92.89 93.51 92.03 92.70 7,415,053 +0.63(+0.68%)
Aug 11, 2011 88.83 93.27 88.54 92.08 15,042,280 +4.05(+4.60%)
Aug 10, 2011 90.41 91.20 87.84 88.03 18,745,148 -4.56(-4.92%)
Aug 09, 2011 93.58 92.58 86.51 92.58 16,115,971 +4.53(+5.15%)
Aug 08, 2011 91.70 92.83 87.92 88.05 21,948,378 -6.10(-6.48%)
Aug 05, 2011 95.53 95.77 91.69 94.15 20,410,934 -0.19(-0.20%)
Aug 04, 2011 97.61 97.74 94.19 94.34 12,317,252 -4.67(-4.72%)
Aug 03, 2011 98.58 99.07 96.91 99.01 8,781,013 +0.52(+0.52%)
Aug 02, 2011 100.30 100.81 98.46 98.49 7,849,570 -2.51(-2.48%)
Aug 01, 2011 102.65 102.77 100.07 101.00 7,013,779 -0.48(-0.47%)
Jul 29, 2011 101.14 102.41 100.71 101.48 6,349,561 -0.68(-0.67%)
Jul 28, 2011 102.45 103.36 102.00 102.16 5,017,874 -0.31(-0.30%)
Jul 27, 2011 104.01 104.04 102.33 102.47 4,542,646 -2.13(-2.03%)
Jul 26, 2011 104.93 105.08 104.36 104.60 2,916,037 -0.42(-0.40%)
Jul 25, 2011 104.58 105.50 104.47 105.02 3,176,343 -0.55(-0.53%)
Jul 22, 2011 105.55 105.68 105.39 105.58 2,344,065 +0.07(+0.07%)
Jul 21, 2011 104.65 105.76 104.45 105.51 4,881,287 +1.42(+1.37%)
Jul 20, 2011 104.39 104.46 103.89 104.08 2,921,717 -0.05(-0.05%)
Jul 19, 2011 103.00 104.24 103.00 104.14 2,562,909 +1.71(+1.67%)
Jul 18, 2011 102.81 102.97 101.71 102.43 2,899,867 -0.89(-0.86%)
Jul 15, 2011 103.28 103.44 102.59 103.32 4,142,376 +0.59(+0.57%)
Jul 14, 2011 103.68 104.15 102.54 102.73 3,245,118 -0.72(-0.70%)
Jul 13, 2011 103.65 104.50 103.19 103.45 3,172,632 +0.37(+0.36%)
Jul 12, 2011 103.30 104.16 103.05 103.08 3,109,315 -0.49(-0.48%)
Jul 11, 2011 104.14 104.47 103.29 103.58 5,956,055 -1.85(-1.75%)
Jul 08, 2011 106.24 105.46 104.64 105.42 3,961,795 -0.82(-0.77%)
Jul 07, 2011 106.04 106.45 105.83 106.24 3,907,637 +1.16(+1.10%)
Jul 06, 2011 104.71 105.22 104.44 105.08 3,863,295 +0.09(+0.09%)
Jul 05, 2011 104.94 105.19 104.65 104.99 4,726,660 -0.04(-0.04%)
Jul 01, 2011 103.54 105.19 103.37 105.03 5,687,263 +1.51(+1.46%)
Jun 30, 2011 102.86 103.69 102.76 103.52 5,040,058 +0.94(+0.91%)
Jun 29, 2011 102.11 102.70 101.77 102.58 4,776,386 +0.93(+0.91%)
Jun 28, 2011 100.76 101.68 100.63 101.65 4,160,737 +1.31(+1.30%)
Jun 27, 2011 99.55 100.76 99.37 100.35 4,254,366 +0.84(+0.84%)
Jun 24, 2011 100.64 100.71 99.35 99.51 6,276,261 -1.14(-1.13%)
Jun 23, 2011 99.75 100.71 99.00 100.65 7,026,355 +0.16(+0.16%)
Jun 22, 2011 100.81 101.38 100.44 100.49 4,287,430 -0.61(-0.61%)
Jun 21, 2011 100.24 101.31 100.14 101.10 4,071,344 +1.32(+1.33%)
Jun 20, 2011 99.65 99.93 99.53 99.78 2,112,118 +0.54(+0.55%)
Jun 17, 2011 99.90 99.92 98.92 99.24 3,068,023 +0.32(+0.32%)
Jun 16, 2011 98.78 99.47 98.20 98.92 4,292,818 +0.18(+0.18%)
Jun 15, 2011 99.69 99.99 98.48 98.74 5,145,250 -1.78(-1.77%)
Jun 14, 2011 100.14 100.86 100.14 100.52 2,065,666 +1.25(+1.26%)
Jun 13, 2011 99.37 99.67 98.76 99.27 2,369,072 +0.08(+0.08%)
Jun 10, 2011 100.13 100.20 98.93 99.20 3,143,323 -1.38(-1.37%)
Jun 09, 2011 100.08 100.99 99.86 100.58 2,141,743 +0.75(+0.75%)
Jun 08, 2011 100.09 100.41 99.63 99.83 4,101,115 -0.41(-0.41%)
Jun 07, 2011 100.79 101.10 100.17 100.24 3,105,417 -0.09(-0.09%)
Jun 06, 2011 101.17 101.33 100.17 100.33 3,252,940 -1.07(-1.05%)
Jun 03, 2011 101.15 102.15 101.13 101.40 4,267,896 -1.19(-1.16%)
May 24, 2011 102.93 103.17 102.37 102.59 4,354,100 -0.04(-0.04%)
May 23, 2011 102.61 102.98 102.30 102.63 2,765,663 -1.26(-1.21%)
May 20, 2011 104.44 104.56 103.68 103.89 3,520,029 -0.77(-0.74%)
May 19, 2011 104.79 104.97 104.12 104.66 2,789,806 +0.20(+0.19%)
May 18, 2011 103.55 104.54 103.35 104.46 2,816,907 +0.94(+0.91%)
May 17, 2011 103.13 103.65 102.72 103.51 11,429,577 -0.02(-0.02%)
May 16, 2011 103.79 104.64 103.37 103.54 2,370,448 -0.67(-0.64%)
May 13, 2011 105.05 105.19 103.84 104.20 2,409,071 -0.79(-0.75%)
May 12, 2011 104.26 105.21 103.69 104.99 2,730,065 +0.46(+0.44%)
May 11, 2011 105.47 105.48 104.03 104.53 2,870,724 -1.09(-1.03%)
May 10, 2011 105.07 105.81 104.96 105.63 2,588,400 +0.90(+0.86%)
May 09, 2011 104.33 105.03 104.16 104.73 1,917,342 +0.44(+0.42%)
May 06, 2011 104.92 105.43 103.92 104.29 4,550,429 +0.37(+0.36%)
May 05, 2011 104.21 104.91 103.40 103.92 3,908,920 -0.89(-0.85%)
May 04, 2011 105.45 105.50 104.36 104.81 6,239,802 -0.70(-0.67%)
May 03, 2011 105.67 105.88 104.98 105.51 5,193,908 -0.42(-0.39%)
May 02, 2011 105.82 105.94 105.68 105.93 3,279,710 -0.16(-0.15%)
Apr 29, 2011 105.84 106.16 105.71 106.09 7,340,908 +0.29(+0.27%)
Apr 28, 2011 105.30 105.94 105.26 105.81 4,534,634 +0.36(+0.35%)
Apr 27, 2011 104.98 105.62 104.57 105.44 3,213,133 +0.67(+0.64%)
Apr 26, 2011 104.22 104.98 104.09 104.77 4,008,298 +0.87(+0.84%)
Apr 25, 2011 104.01 104.06 103.55 103.90 1,657,268 -0.08(-0.08%)
Apr 21, 2011 103.99 104.03 103.63 103.98 4,201,356 +0.46(+0.44%)
Apr 20, 2011 102.05 103.70 103.23 103.52 2,816,898 +1.47(+1.44%)
Apr 19, 2011 101.64 102.10 101.41 102.05 2,800,299 +0.56(+0.55%)
Apr 18, 2011 101.47 101.69 100.68 101.49 3,380,886 -1.21(-1.18%)
Apr 15, 2011 102.46 102.89 102.15 102.70 3,999,151 +0.44(+0.43%)
Apr 14, 2011 101.61 102.42 101.27 102.26 4,465,717 +0.09(+0.08%)
Apr 13, 2011 102.67 102.75 101.82 102.17 3,585,014 -0.01(-0.01%)
Apr 12, 2011 102.39 102.59 101.82 102.18 3,736,183 -0.79(-0.77%)
Apr 11, 2011 103.39 103.73 102.73 102.97 4,254,383 -0.30(-0.29%)
Apr 08, 2011 104.09 104.17 102.86 103.27 4,882,859 -0.37(-0.36%)
Apr 07, 2011 103.71 104.12 103.14 103.64 3,686,557 -0.24(-0.23%)
Apr 06, 2011 104.07 104.15 103.48 103.89 3,971,027 +0.34(+0.33%)
Apr 05, 2011 103.37 104.02 103.35 103.54 7,036,622 -0.12(-0.11%)
Apr 04, 2011 103.74 103.91 103.30 103.66 3,206,618 +0.15(+0.14%)
Apr 01, 2011 103.75 103.98 103.27 103.51 4,643,520 +0.47(+0.45%)
Mar 31, 2011 103.10 103.37 102.96 103.05 2,777,871 -0.15(-0.14%)
Mar 30, 2011 103.19 103.19 103.19 103.19 4,917,315 +0.67(+0.66%)
Mar 29, 2011 101.75 102.52 101.40 102.52 2,672,499 +0.69(+0.68%)
Mar 28, 2011 102.32 102.54 101.79 101.83 2,242,274 -0.22(-0.22%)
Mar 25, 2011 102.00 102.51 101.80 102.06 2,870,852 +0.67(+0.66%)
Mar 24, 2011 101.01 101.53 100.44 101.38 3,701,088 +0.98(+0.97%)
Mar 23, 2011 99.85 100.69 99.41 100.41 2,251,435 +0.28(+0.28%)
Mar 22, 2011 100.47 100.59 100.05 100.13 2,893,921 -0.35(-0.35%)
Mar 21, 2011 100.49 100.64 100.25 100.48 4,084,044 +1.53(+1.55%)
Mar 18, 2011 99.78 99.83 98.77 98.95 3,406,236 +0.39(+0.40%)
Mar 17, 2011 98.74 98.99 98.02 98.56 6,733,512 +0.18(+0.18%)
Mar 16, 2011 98.85 99.14 96.63 98.39 6,640,648 -0.81(-0.81%)
Mar 15, 2011 98.74 99.75 98.64 99.19 5,285,096 -1.11(-1.11%)
Mar 14, 2011 100.25 100.61 99.55 100.31 4,583,213 -0.68(-0.67%)
Mar 11, 2011 99.88 101.26 99.80 100.98 5,705,561 +0.75(+0.75%)
Mar 10, 2011 101.05 101.06 100.12 100.23 3,942,867 -1.87(-1.83%)
Mar 09, 2011 102.04 102.41 101.51 102.10 2,161,226 -0.13(-0.13%)
Mar 08, 2011 101.54 102.57 101.09 102.23 2,919,363 +0.83(+0.82%)
Mar 07, 2011 102.48 102.70 100.84 101.40 3,181,160 -0.77(-0.75%)
Mar 04, 2011 102.90 102.94 101.51 102.17 2,609,608 -0.32(-0.32%)
Mar 03, 2011 102.12 103.05 102.11 102.49 2,665,304 +1.33(+1.31%)
Mar 02, 2011 100.85 101.66 100.74 101.16 2,956,635 +0.16(+0.16%)
Mar 01, 2011 103.08 103.13 100.98 101.00 5,092,264 -1.68(-1.63%)
Feb 28, 2011 102.45 102.81 102.11 102.67 4,862,579 +0.65(+0.63%)
Feb 25, 2011 101.42 102.13 101.34 102.03 2,695,222 +1.03(+1.02%)
Feb 24, 2011 100.93 101.37 100.04 101.00 4,957,724 -0.06(-0.06%)
Feb 23, 2011 101.62 101.85 100.43 101.06 5,604,143 -0.64(-0.63%)
Feb 22, 2011 102.67 103.23 101.41 101.70 4,983,264 -2.07(-1.99%)
Feb 18, 2011 103.63 103.87 103.39 103.77 2,848,094 +0.22(+0.21%)
Feb 17, 2011 102.94 103.67 102.84 103.55 4,322,125 +0.35(+0.34%)
Feb 16, 2011 102.95 103.36 102.73 103.20 5,018,480 +0.62(+0.61%)
Feb 15, 2011 102.60 102.84 102.32 102.58 2,937,878 -0.31(-0.31%)
Feb 14, 2011 102.62 102.98 102.50 102.90 1,923,172 +0.24(+0.23%)
Feb 11, 2011 102.06 102.80 101.63 102.66 3,086,771 +0.60(+0.59%)
Feb 10, 2011 101.50 102.15 101.28 102.06 2,743,323 +0.05(+0.05%)
Feb 09, 2011 101.92 102.29 101.51 102.01 3,622,287 -0.26(-0.26%)
Feb 08, 2011 101.87 102.31 101.61 102.27 3,407,487 +0.49(+0.48%)
Feb 07, 2011 101.39 102.11 101.38 101.78 2,452,949 +0.64(+0.63%)
Feb 04, 2011 100.91 101.19 100.44 101.14 2,840,974 +0.29(+0.29%)
Feb 03, 2011 100.46 101.01 99.94 100.85 3,272,782 +0.21(+0.21%)
Feb 02, 2011 100.58 100.91 100.51 100.64 3,509,918 -0.20(-0.20%)
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.