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

20+ Year Treas Bond Ishares ETF (NQ: TLT )

89.84 +0.90 (+1.01%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Oct 31, 2017 106.44 106.55 106.33 106.38 5,175,968 +0.03(+0.03%)
Oct 30, 2017 105.87 106.38 105.61 106.35 10,589,158 +1.01(+0.96%)
Oct 27, 2017 105.08 105.41 104.92 105.34 12,261,723 +0.69(+0.66%)
Oct 26, 2017 105.19 105.19 104.65 104.65 9,569,104 -0.35(-0.33%)
Oct 25, 2017 104.73 105.12 104.64 105.00 11,654,009 -0.50(-0.48%)
Oct 24, 2017 105.45 105.73 105.26 105.50 8,005,522 -0.66(-0.62%)
Oct 23, 2017 106.13 106.41 106.01 106.16 8,038,639 +0.19(+0.18%)
Oct 20, 2017 105.99 106.22 105.68 105.97 14,421,446 -1.14(-1.06%)
Oct 19, 2017 107.48 107.71 107.08 107.11 10,490,014 +0.19(+0.18%)
Oct 18, 2017 106.89 107.00 106.57 106.92 6,953,774 -0.71(-0.66%)
Oct 17, 2017 107.18 107.78 107.18 107.63 5,814,045 +0.14(+0.13%)
Oct 16, 2017 107.30 107.61 107.17 107.50 6,712,185 -0.08(-0.07%)
Oct 13, 2017 107.34 107.65 106.99 107.57 9,063,340 +0.77(+0.72%)
Oct 12, 2017 106.46 106.83 106.20 106.80 8,355,056 +0.45(+0.43%)
Oct 11, 2017 106.48 106.56 106.21 106.35 5,131,087 +0.21(+0.19%)
Oct 10, 2017 106.11 106.73 106.01 106.14 7,799,559 +0.17(+0.16%)
Oct 09, 2017 105.80 106.04 105.68 105.97 4,201,082 +0.33(+0.32%)
Oct 06, 2017 105.38 106.08 105.16 105.64 12,137,909 -0.30(-0.28%)
Oct 05, 2017 106.22 106.25 105.73 105.94 9,570,230 -0.40(-0.38%)
Oct 04, 2017 106.44 106.50 105.89 106.34 8,712,324 +0.01(+0.01%)
Oct 03, 2017 105.92 106.43 105.92 106.33 7,276,665 +0.10(+0.10%)
Oct 02, 2017 106.68 106.83 106.20 106.23 9,196,357 -0.19(-0.18%)
Sep 29, 2017 106.42 106.66 106.01 106.42 13,229,811 +0.24(+0.22%)
Sep 28, 2017 105.95 106.33 105.75 106.19 10,414,291 -0.31(-0.30%)
Sep 27, 2017 106.52 106.89 106.30 106.50 14,238,196 -1.63(-1.51%)
Sep 26, 2017 108.14 108.24 107.85 108.13 8,501,286 -0.20(-0.18%)
Sep 25, 2017 107.75 108.56 107.65 108.33 11,346,577 +0.67(+0.63%)
Sep 22, 2017 107.91 108.11 107.53 107.65 6,635,926 +0.31(+0.29%)
Sep 21, 2017 107.62 107.96 107.33 107.35 7,207,101 -0.06(-0.05%)
Sep 20, 2017 107.46 107.53 106.91 107.41 9,421,665 +0.08(+0.07%)
Sep 19, 2017 107.72 107.75 107.25 107.33 6,511,997 -0.26(-0.25%)
Sep 18, 2017 107.91 107.97 107.35 107.59 8,045,399 -0.62(-0.58%)
Sep 15, 2017 108.33 108.34 107.94 108.22 11,452,287 +0.04(+0.04%)
Sep 14, 2017 107.80 108.19 107.76 108.17 7,817,846 +0.44(+0.41%)
Sep 13, 2017 108.26 108.26 107.72 107.73 7,900,970 -0.43(-0.39%)
Sep 12, 2017 108.37 108.41 107.93 108.16 8,859,490 -0.57(-0.53%)
Sep 11, 2017 109.08 109.23 108.56 108.73 20,933,178 -1.31(-1.19%)
Sep 08, 2017 110.14 110.18 109.67 110.04 11,498,420 -0.24(-0.22%)
Sep 07, 2017 109.47 110.52 109.47 110.28 15,965,224 +1.12(+1.02%)
Sep 06, 2017 109.80 110.04 108.97 109.16 10,628,681 -0.67(-0.61%)
Sep 05, 2017 108.92 109.87 108.92 109.84 17,837,212 +1.72(+1.59%)
Sep 01, 2017 108.60 108.62 107.85 108.12 16,562,755 -0.83(-0.77%)
Aug 31, 2017 108.66 108.99 108.60 108.96 9,370,912 +0.32(+0.30%)
Aug 30, 2017 108.50 108.74 108.40 108.63 5,562,422 -0.03(-0.03%)
Aug 29, 2017 109.36 109.41 108.38 108.67 8,997,662 +0.35(+0.32%)
Aug 28, 2017 108.05 108.44 107.88 108.32 5,225,629 -0.07(-0.06%)
Aug 25, 2017 108.13 108.48 108.00 108.39 8,579,170 +0.42(+0.39%)
Aug 24, 2017 108.01 108.38 107.88 107.97 6,542,363 -0.40(-0.37%)
Aug 23, 2017 108.15 108.38 107.91 108.37 8,746,874 +0.73(+0.68%)
Aug 22, 2017 107.93 107.95 107.49 107.64 7,212,301 -0.42(-0.39%)
Aug 21, 2017 107.92 108.13 107.69 108.05 9,009,728 +0.26(+0.24%)
Aug 18, 2017 108.10 108.24 107.48 107.79 9,846,907 -0.03(-0.02%)
Aug 17, 2017 107.01 107.84 106.84 107.81 11,000,577 +0.80(+0.75%)
Aug 16, 2017 106.27 107.28 106.24 107.02 6,205,669 +0.39(+0.37%)
Aug 15, 2017 106.18 106.86 106.16 106.62 8,778,788 -0.45(-0.42%)
Aug 14, 2017 107.25 107.50 107.03 107.07 6,003,927 -0.55(-0.51%)
Aug 11, 2017 107.07 107.65 106.88 107.63 6,716,695 +0.05(+0.05%)
Aug 10, 2017 106.94 107.64 106.85 107.58 12,191,266 +0.91(+0.85%)
Aug 09, 2017 107.20 107.22 106.58 106.67 10,832,863 +0.58(+0.55%)
Aug 08, 2017 106.30 106.39 105.69 106.09 7,280,055 -0.38(-0.36%)
Aug 07, 2017 106.27 106.50 106.08 106.47 5,502,961 +0.12(+0.11%)
Aug 04, 2017 106.54 106.56 105.93 106.35 9,967,889 -0.91(-0.85%)
Aug 03, 2017 106.66 107.28 106.63 107.26 12,128,179 +1.10(+1.04%)
Aug 02, 2017 106.22 106.56 106.14 106.16 6,749,040 +0.06(+0.06%)
Aug 01, 2017 104.86 106.16 104.84 106.10 11,367,365 +0.74(+0.70%)
Jul 31, 2017 104.87 105.37 104.82 105.36 6,433,183 +0.13(+0.12%)
Jul 28, 2017 104.71 105.32 104.70 105.24 6,465,163 +0.62(+0.59%)
Jul 27, 2017 104.57 104.80 104.33 104.62 7,523,553 -0.52(-0.49%)
Jul 26, 2017 104.71 105.40 104.55 105.14 9,958,865 +0.17(+0.16%)
Jul 25, 2017 105.45 105.49 104.88 104.97 11,469,178 -1.38(-1.30%)
Jul 24, 2017 106.56 106.74 106.32 106.35 6,331,749 -0.42(-0.39%)
Jul 21, 2017 106.80 107.06 106.69 106.77 7,300,680 +0.45(+0.42%)
Jul 20, 2017 106.80 106.16 106.32 14,408,443 +0.31(+0.29%)
Jul 19, 2017 105.99 106.19 105.83 106.01 6,051,950 +0.04(+0.04%)
Jul 18, 2017 105.70 105.98 105.53 105.97 10,787,165 +0.92(+0.87%)
Jul 17, 2017 104.76 105.32 104.71 105.05 5,577,384 +0.29(+0.28%)
Jul 14, 2017 105.47 104.60 104.76 7,730,781 +0.13(+0.12%)
Jul 13, 2017 104.99 105.03 104.32 104.63 8,769,617 -0.66(-0.63%)
Jul 12, 2017 105.24 105.36 104.90 105.30 9,229,297 +0.72(+0.69%)
Jul 11, 2017 104.36 104.76 104.23 104.57 5,210,003 +0.18(+0.17%)
Jul 10, 2017 104.37 104.57 104.21 104.40 4,543,221 +0.15(+0.15%)
Jul 07, 2017 104.34 104.51 104.13 104.24 11,068,264 -0.63(-0.60%)
Jul 06, 2017 104.92 105.03 104.42 104.87 12,776,729 -0.88(-0.83%)
Jul 05, 2017 105.50 105.88 105.43 105.75 13,413,725 +0.03(+0.02%)
Jul 03, 2017 106.18 106.21 105.35 105.72 12,974,586 -0.34(-0.32%)
Jun 30, 2017 106.12 106.29 105.83 106.06 12,020,690 -0.25(-0.23%)
Jun 29, 2017 105.97 106.57 105.88 106.31 10,753,928 -0.90(-0.84%)
Jun 28, 2017 107.38 107.41 106.79 107.21 8,679,985 -0.36(-0.33%)
Jun 27, 2017 108.02 108.07 107.33 107.56 9,855,293 -1.16(-1.07%)
Jun 26, 2017 108.73 108.99 108.64 108.72 6,537,333 +0.41(+0.38%)
Jun 23, 2017 108.42 108.00 108.32 5,107,897 -0.05(-0.05%)
Jun 22, 2017 108.26 108.39 107.92 108.37 7,795,373 +0.24(+0.22%)
Jun 21, 2017 107.75 108.20 107.57 108.13 6,977,585 +0.22(+0.20%)
Jun 20, 2017 107.48 107.99 107.48 107.91 9,915,755 +0.96(+0.90%)
Jun 19, 2017 107.08 107.21 106.83 106.95 6,654,959 -0.15(-0.14%)
Jun 16, 2017 106.88 107.18 106.82 107.11 7,871,448 +0.21(+0.20%)
Jun 15, 2017 106.89 107.09 106.67 106.89 6,917,283 -0.17(-0.16%)
Jun 14, 2017 106.74 107.41 106.58 107.06 23,843,098 +1.63(+1.54%)
Jun 13, 2017 105.12 105.55 105.11 105.44 5,594,309 +0.02(+0.02%)
Jun 12, 2017 105.29 105.95 105.23 105.42 5,114,585 -0.03(-0.03%)
Jun 09, 2017 105.18 105.66 105.10 105.45 6,052,391 -0.16(-0.15%)
Jun 08, 2017 105.86 105.86 105.37 105.61 10,332,345 -0.28(-0.26%)
Jun 07, 2017 106.17 106.40 105.78 105.89 15,161,630 -0.51(-0.48%)
Jun 06, 2017 106.55 106.70 106.30 106.40 15,148,796 +0.58(+0.54%)
Jun 05, 2017 105.88 106.10 105.78 105.83 7,992,864 -0.66(-0.62%)
Jun 02, 2017 106.15 106.61 106.00 106.49 15,624,871 +1.25(+1.18%)
Jun 01, 2017 104.86 105.28 104.83 105.24 10,660,710 +0.01(+0.01%)
May 31, 2017 104.93 105.44 104.92 105.23 9,457,591 +0.26(+0.25%)
May 30, 2017 104.92 105.01 104.67 104.97 5,697,316 +0.52(+0.49%)
May 26, 2017 104.51 104.67 104.26 104.45 3,503,874 +0.18(+0.17%)
May 25, 2017 104.06 104.28 103.84 104.27 7,642,535 +0.03(+0.03%)
May 24, 2017 103.88 104.27 103.66 104.24 8,828,901 +0.58(+0.56%)
May 23, 2017 104.48 104.57 103.61 103.66 9,340,742 -0.70(-0.67%)
May 22, 2017 104.39 104.52 104.27 104.36 4,803,111 -0.29(-0.28%)
May 19, 2017 104.35 104.70 104.05 104.65 13,331,917 +0.25(+0.23%)
May 18, 2017 104.68 104.84 104.21 104.40 9,870,772 +0.12(+0.11%)
May 17, 2017 103.73 104.50 103.53 104.28 13,283,210 +1.50(+1.46%)
May 16, 2017 102.45 103.11 102.44 102.78 7,945,900 +0.38(+0.37%)
May 15, 2017 102.40 102.53 102.14 102.40 6,115,620 -0.28(-0.27%)
May 12, 2017 102.36 102.77 102.34 102.68 8,823,981 +0.77(+0.76%)
May 11, 2017 101.51 101.99 101.43 101.91 8,842,482 +0.00(+0.00%)
May 10, 2017 102.28 102.40 101.64 101.91 7,704,397 -0.12(-0.12%)
May 09, 2017 101.83 102.04 101.63 102.03 6,543,058 -0.01(-0.01%)
May 08, 2017 102.45 102.47 101.96 102.04 9,525,713 -0.56(-0.54%)
May 05, 2017 102.67 102.75 102.26 102.60 6,626,585 +0.09(+0.09%)
May 04, 2017 102.36 102.54 102.07 102.51 11,475,471 -0.51(-0.49%)
May 03, 2017 103.39 103.53 102.82 103.01 10,559,499 +0.07(+0.07%)
May 02, 2017 102.33 103.01 102.30 102.95 7,953,460 +0.52(+0.51%)
May 01, 2017 102.94 103.32 102.11 102.42 10,398,338 -0.86(-0.83%)
Apr 28, 2017 102.65 103.35 102.61 103.28 9,674,150 +0.23(+0.22%)
Apr 27, 2017 102.77 103.28 102.63 103.05 5,897,544 -0.03(-0.03%)
Apr 26, 2017 102.58 103.10 102.50 103.09 6,830,226 +0.57(+0.55%)
Apr 25, 2017 103.16 103.37 102.46 102.52 9,621,573 -1.25(-1.20%)
Apr 24, 2017 103.45 103.96 103.37 103.77 9,555,775 -0.52(-0.49%)
Apr 21, 2017 104.52 104.87 104.24 104.28 11,607,755 +0.00(+0.00%)
Apr 20, 2017 104.27 104.61 103.94 104.28 9,397,681 -0.41(-0.39%)
Apr 19, 2017 104.76 104.81 104.42 104.69 8,700,012 -0.57(-0.55%)
Apr 18, 2017 104.56 105.50 104.29 105.26 13,657,761 +1.36(+1.31%)
Apr 17, 2017 104.22 104.29 103.71 103.91 9,494,937 -0.32(-0.31%)
Apr 13, 2017 104.21 104.45 103.75 104.22 9,947,051 +0.32(+0.31%)
Apr 12, 2017 103.42 103.98 103.23 103.91 13,661,859 +0.57(+0.55%)
Apr 11, 2017 102.82 103.53 102.75 103.34 13,382,685 +0.97(+0.95%)
Apr 10, 2017 102.26 102.66 102.14 102.37 6,295,780 +0.47(+0.46%)
Apr 07, 2017 102.85 103.20 101.88 101.90 12,166,310 -0.41(-0.40%)
Apr 06, 2017 102.34 102.49 101.73 102.31 7,696,489 -0.15(-0.15%)
Apr 05, 2017 101.77 102.58 101.60 102.46 10,134,786 +0.31(+0.31%)
Apr 04, 2017 102.45 102.64 102.10 102.15 8,264,708 -0.56(-0.54%)
Apr 03, 2017 101.68 102.88 101.63 102.71 15,396,215 +1.03(+1.01%)
Mar 31, 2017 101.32 101.77 101.26 101.68 6,107,586 +0.30(+0.29%)
Mar 30, 2017 101.98 102.00 101.35 101.39 8,359,846 -0.83(-0.81%)
Mar 29, 2017 101.87 102.24 101.82 102.21 7,466,983 +0.61(+0.60%)
Mar 28, 2017 102.59 102.62 101.50 101.61 8,085,581 -0.68(-0.67%)
Mar 27, 2017 102.62 102.74 102.08 102.29 8,165,758 +0.46(+0.45%)
Mar 24, 2017 101.53 102.01 101.42 101.82 6,908,756 +0.36(+0.36%)
Mar 23, 2017 101.78 101.94 101.13 101.46 8,009,041 -0.14(-0.14%)
Mar 22, 2017 101.69 102.07 101.44 101.61 13,843,646 +0.40(+0.40%)
Mar 21, 2017 100.28 101.33 100.26 101.20 14,886,722 +0.83(+0.83%)
Mar 20, 2017 99.86 100.43 99.82 100.37 6,517,567 +0.43(+0.43%)
Mar 17, 2017 99.49 100.03 99.42 99.94 8,626,719 +0.62(+0.63%)
Mar 16, 2017 99.39 99.52 99.09 99.31 9,518,681 -0.51(-0.51%)
Mar 15, 2017 99.03 100.10 98.92 99.82 17,332,926 +1.20(+1.22%)
Mar 14, 2017 98.36 98.85 98.31 98.61 11,716,108 +0.47(+0.48%)
Mar 13, 2017 98.41 98.63 98.13 98.14 8,301,803 -0.62(-0.63%)
Mar 10, 2017 98.67 98.83 98.29 98.77 10,943,721 +0.35(+0.35%)
Mar 09, 2017 98.84 98.96 98.36 98.42 12,551,344 -0.79(-0.80%)
Mar 08, 2017 98.82 99.36 98.75 99.21 13,448,396 -0.54(-0.54%)
Mar 07, 2017 99.80 99.97 99.61 99.75 8,404,972 -0.30(-0.30%)
Mar 06, 2017 100.34 100.34 99.84 100.06 5,329,327 -0.48(-0.48%)
Mar 03, 2017 100.43 100.53 99.86 100.53 11,295,964 +0.26(+0.26%)
Mar 02, 2017 100.25 100.42 99.92 100.27 9,735,731 -0.36(-0.36%)
Mar 01, 2017 100.61 100.70 100.20 100.64 12,721,245 -1.72(-1.68%)
Feb 28, 2017 102.15 102.63 102.00 102.35 10,000,287 +0.38(+0.37%)
Feb 27, 2017 102.41 102.49 101.92 101.97 13,131,066 -0.61(-0.59%)
Feb 24, 2017 102.02 102.69 101.95 102.58 13,483,386 +1.13(+1.11%)
Feb 23, 2017 101.37 101.50 101.17 101.45 6,326,922 +0.30(+0.30%)
Feb 22, 2017 101.56 101.58 100.54 101.15 9,636,208 +0.17(+0.17%)
Feb 21, 2017 100.62 101.40 100.55 100.98 10,352,285 -0.18(-0.17%)
Feb 17, 2017 101.16 101.16 101.16 0 +0.60(+0.59%)
Feb 16, 2017 100.23 101.06 100.15 100.56 11,901,251 +0.55(+0.55%)
Feb 15, 2017 99.85 100.23 99.75 100.01 10,084,685 -0.46(-0.46%)
Feb 14, 2017 101.09 101.14 99.90 100.48 15,711,496 -0.73(-0.72%)
Feb 13, 2017 101.10 101.23 100.79 101.21 13,721,975 -0.32(-0.31%)
Feb 10, 2017 100.98 101.69 100.98 101.53 9,489,836 -0.06(-0.06%)
Feb 09, 2017 102.07 102.22 101.44 101.59 20,090,200 -1.19(-1.15%)
Feb 08, 2017 102.08 102.80 102.07 102.77 18,714,004 +1.38(+1.36%)
Feb 07, 2017 100.70 101.74 100.44 101.39 10,013,017 +0.74(+0.74%)
Feb 06, 2017 100.69 101.00 100.15 100.65 10,031,396 +0.61(+0.60%)
Feb 03, 2017 100.42 100.78 99.61 100.05 12,222,094 -0.04(-0.04%)
Feb 02, 2017 100.83 101.00 100.05 100.09 8,299,781 -0.04(-0.04%)
Feb 01, 2017 100.13 100.49 99.69 100.13 13,054,634 -0.62(-0.62%)
Jan 31, 2017 100.11 101.01 100.04 100.75 15,843,247 +0.70(+0.70%)
Jan 30, 2017 100.20 100.55 100.00 100.06 7,830,884 -0.30(-0.30%)
Jan 27, 2017 100.17 100.53 100.04 100.36 8,579,764 +0.36(+0.36%)
Jan 26, 2017 99.76 100.05 99.27 100.00 9,426,290 +0.34(+0.34%)
Jan 25, 2017 100.07 100.33 99.46 99.66 13,239,601 -1.27(-1.26%)
Jan 24, 2017 101.32 101.62 100.50 100.93 10,006,732 -0.70(-0.68%)
Jan 23, 2017 100.96 102.24 100.69 101.63 15,634,551 +1.01(+1.00%)
Jan 20, 2017 100.54 100.93 100.08 100.62 20,208,310 -0.20(-0.20%)
Jan 19, 2017 101.08 101.16 100.29 100.82 14,060,396 -0.70(-0.69%)
Jan 18, 2017 102.16 102.31 101.43 101.52 10,803,949 -1.32(-1.28%)
Jan 17, 2017 103.03 103.14 102.34 102.83 9,360,678 +1.06(+1.05%)
Jan 13, 2017 101.77 101.77 101.77 0 -0.49(-0.48%)
Jan 12, 2017 103.02 103.31 102.21 102.26 11,892,650 -0.23(-0.22%)
Jan 11, 2017 102.30 102.93 101.85 102.48 11,206,754 +0.34(+0.34%)
Jan 10, 2017 101.97 102.27 101.75 102.14 10,034,199 -0.07(-0.07%)
Jan 09, 2017 102.25 102.35 101.90 102.21 10,536,256 +0.81(+0.80%)
Jan 06, 2017 101.62 101.96 101.30 101.39 9,976,283 -0.94(-0.92%)
Jan 05, 2017 101.05 102.37 100.81 102.33 15,812,665 +1.58(+1.57%)
Jan 04, 2017 100.47 100.87 100.21 100.75 7,985,908 +0.39(+0.38%)
Jan 03, 2017 99.34 100.66 99.14 100.37 15,755,021 +0.43(+0.43%)
Dec 30, 2016 99.94 99.94 99.94 0 +0.15(+0.15%)
Dec 29, 2016 99.66 100.06 99.55 99.79 10,228,680 +0.35(+0.35%)
Dec 28, 2016 98.88 99.73 98.74 99.44 9,033,197 +0.72(+0.73%)
Dec 27, 2016 98.51 98.74 98.35 98.72 6,289,587 -0.32(-0.32%)
Dec 23, 2016 99.03 99.03 99.03 0 +0.20(+0.20%)
Dec 22, 2016 98.60 98.99 98.57 98.83 6,171,603 +0.08(+0.08%)
Dec 21, 2016 98.41 98.81 98.25 98.75 5,541,254 +0.43(+0.44%)
Dec 20, 2016 98.17 98.39 97.96 98.32 8,424,459 -0.49(-0.50%)
Dec 19, 2016 98.46 98.96 98.26 98.81 13,021,787 +1.05(+1.08%)
Dec 16, 2016 98.15 98.41 97.48 97.76 17,883,508 -0.23(-0.23%)
Dec 15, 2016 98.11 98.72 97.67 97.98 14,858,894 +0.49(+0.50%)
Dec 14, 2016 99.38 99.49 97.48 97.49 19,909,402 -1.10(-1.12%)
Dec 13, 2016 98.81 98.89 98.01 98.59 14,604,338 +0.35(+0.36%)
Dec 12, 2016 97.87 98.31 97.54 98.24 11,345,646 +0.18(+0.19%)
Dec 09, 2016 99.01 99.19 97.88 98.06 17,550,164 -1.24(-1.24%)
Dec 08, 2016 99.44 99.57 99.13 99.29 14,422,110 -1.19(-1.18%)
Dec 07, 2016 100.00 100.66 100.00 100.48 12,449,828 +0.85(+0.85%)
Dec 06, 2016 99.59 100.10 99.41 99.63 13,811,720 -0.08(-0.08%)
Dec 05, 2016 99.25 100.48 98.85 99.70 14,499,020 -0.11(-0.11%)
Dec 02, 2016 99.45 100.32 99.43 99.81 14,963,145 +0.73(+0.73%)
Dec 01, 2016 98.90 99.30 98.18 99.09 26,005,788 -0.86(-0.86%)
Nov 30, 2016 99.72 100.58 99.31 99.94 25,436,626 -1.65(-1.62%)
Nov 29, 2016 100.94 101.74 100.75 101.59 9,786,445 +0.42(+0.42%)
Nov 28, 2016 100.91 101.18 100.65 101.16 10,291,761 +0.74(+0.74%)
Nov 25, 2016 100.73 100.81 100.07 100.42 3,761,250 +0.15(+0.15%)
Nov 23, 2016 100.27 100.27 100.27 0 -0.39(-0.39%)
Nov 22, 2016 101.12 101.20 100.47 100.66 12,015,757 -0.03(-0.03%)
Nov 21, 2016 100.75 100.97 100.48 100.70 7,804,761 +0.25(+0.25%)
Nov 18, 2016 101.10 101.38 100.02 100.45 16,335,504 -0.29(-0.29%)
Nov 17, 2016 101.36 101.48 100.56 100.74 13,489,768 -1.50(-1.47%)
Nov 16, 2016 101.65 102.35 101.55 102.24 11,004,478 +0.91(+0.90%)
Nov 15, 2016 101.59 102.08 101.22 101.33 14,389,731 +0.50(+0.49%)
Nov 14, 2016 100.81 101.95 100.35 100.83 25,449,680 -0.61(-0.60%)
Nov 11, 2016 102.20 102.28 101.11 101.44 12,079,422 -0.57(-0.56%)
Nov 10, 2016 103.04 103.71 102.00 102.01 27,620,814 -1.53(-1.48%)
Nov 09, 2016 105.74 105.87 103.25 103.54 37,567,484 -4.59(-4.24%)
Nov 08, 2016 108.90 109.06 107.81 108.13 9,114,865 -0.44(-0.41%)
Nov 07, 2016 108.68 108.88 108.42 108.57 6,477,549 -0.93(-0.85%)
Nov 04, 2016 109.11 109.54 108.99 109.50 9,170,804 +0.97(+0.90%)
Nov 03, 2016 108.68 108.93 108.42 108.53 7,321,414 -0.84(-0.77%)
Nov 02, 2016 109.13 109.81 108.91 109.37 10,425,823 +0.47(+0.44%)
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.