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 )

88.83 -0.45 (-0.50%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 139.45 140.43 139.34 139.98 16,251,277 -0.85(-0.60%)
Jan 28, 2021 141.27 141.32 140.13 140.83 11,579,855 -0.78(-0.55%)
Jan 27, 2021 141.89 142.28 141.39 141.61 8,569,422 +0.36(+0.25%)
Jan 26, 2021 140.99 141.45 140.83 141.25 8,347,455 -0.27(-0.19%)
Jan 25, 2021 140.68 141.54 140.56 141.52 9,460,039 +1.65(+1.18%)
Jan 22, 2021 139.84 139.99 139.45 139.87 10,323,430 +0.45(+0.32%)
Jan 21, 2021 139.47 139.75 139.15 139.42 8,863,225 -0.98(-0.70%)
Jan 20, 2021 139.97 140.42 139.79 140.40 5,818,461 +0.14(+0.10%)
Jan 19, 2021 139.63 140.31 139.53 140.27 10,396,349 +0.45(+0.32%)
Jan 15, 2021 140.15 140.31 139.49 139.81 12,622,750 +0.55(+0.40%)
Jan 14, 2021 140.51 140.57 138.87 139.26 16,103,401 -1.32(-0.94%)
Jan 13, 2021 139.67 140.97 139.59 140.58 13,603,180 +1.56(+1.13%)
Jan 12, 2021 138.87 139.21 138.07 139.01 13,218,987 -0.11(-0.08%)
Jan 11, 2021 139.06 139.25 138.59 139.12 9,089,438 -0.23(-0.17%)
Jan 08, 2021 139.50 139.94 138.75 139.35 14,792,526 -0.45(-0.32%)
Jan 07, 2021 139.79 140.14 139.30 139.81 15,899,026 -1.24(-0.88%)
Jan 06, 2021 141.66 141.68 140.25 141.05 24,786,396 -2.96(-2.05%)
Jan 05, 2021 144.54 144.54 143.35 144.00 11,350,533 -1.08(-0.74%)
Jan 04, 2021 144.28 145.67 144.16 145.08 14,280,295 -0.18(-0.12%)
Dec 31, 2020 145.26 145.26 145.26 9,877,808 +0.21(+0.15%)
Dec 30, 2020 144.42 145.07 144.29 145.05 9,877,808 +0.31(+0.22%)
Dec 29, 2020 144.02 144.85 144.00 144.73 9,805,486 -0.19(-0.13%)
Dec 28, 2020 144.01 145.00 143.76 144.92 8,457,341 +0.06(+0.04%)
Dec 24, 2020 144.49 144.98 144.45 144.85 3,384,750 +0.57(+0.40%)
Dec 23, 2020 144.24 144.30 143.17 144.28 10,061,756 -1.00(-0.69%)
Dec 22, 2020 145.10 145.35 144.66 145.28 8,003,716 +0.75(+0.52%)
Dec 21, 2020 144.77 144.90 144.08 144.54 9,759,500 +0.57(+0.40%)
Dec 18, 2020 144.70 144.94 143.83 143.97 7,063,771 -0.43(-0.30%)
Dec 17, 2020 145.63 145.93 144.06 144.40 10,231,353 -0.38(-0.26%)
Dec 16, 2020 144.05 145.25 143.87 144.78 10,818,388 -0.39(-0.27%)
Dec 15, 2020 145.15 145.71 144.72 145.17 7,443,266 -0.49(-0.33%)
Dec 14, 2020 144.88 145.99 144.54 145.66 8,190,630 -0.41(-0.28%)
Dec 11, 2020 145.95 146.63 145.65 146.06 8,843,812 +0.51(+0.35%)
Dec 10, 2020 144.66 145.62 144.28 145.55 10,895,171 +1.28(+0.89%)
Dec 09, 2020 144.02 144.73 143.52 144.27 8,423,419 -0.48(-0.33%)
Dec 08, 2020 144.96 145.42 144.62 144.75 8,039,241 +0.68(+0.47%)
Dec 07, 2020 143.84 144.32 143.68 144.07 10,122,804 +1.29(+0.90%)
Dec 04, 2020 143.23 143.32 142.38 142.78 13,842,478 -2.12(-1.47%)
Dec 03, 2020 144.38 145.19 144.05 144.90 10,462,910 +1.16(+0.81%)
Dec 02, 2020 144.32 144.37 143.04 143.75 13,168,226 -1.15(-0.79%)
Dec 01, 2020 145.86 146.03 144.14 144.90 14,851,415 -2.17(-1.47%)
Nov 30, 2020 147.07 147.53 146.82 147.06 14,222,530 -0.18(-0.12%)
Nov 27, 2020 146.69 147.29 146.66 147.25 5,122,910 +1.42(+0.97%)
Nov 25, 2020 146.35 146.96 145.78 145.83 9,951,815 -0.45(-0.31%)
Nov 24, 2020 147.03 147.06 146.13 146.28 11,851,360 -1.47(-0.99%)
Nov 23, 2020 147.80 147.95 147.30 147.75 12,295,575 -0.68(-0.46%)
Nov 20, 2020 147.52 148.46 147.40 148.43 7,885,828 +1.30(+0.89%)
Nov 19, 2020 147.02 147.71 146.90 147.13 11,550,904 +0.75(+0.51%)
Nov 18, 2020 146.53 146.65 145.53 146.37 11,240,879 +0.42(+0.29%)
Nov 17, 2020 145.91 146.27 145.75 145.95 8,099,467 +0.95(+0.65%)
Nov 16, 2020 144.96 145.46 144.85 145.00 6,865,364 -0.35(-0.24%)
Nov 13, 2020 145.54 145.67 145.12 145.35 7,992,680 -0.19(-0.13%)
Nov 12, 2020 144.23 145.57 144.02 145.55 17,409,370 +2.44(+1.70%)
Nov 11, 2020 142.47 143.31 142.42 143.11 6,406,131 +0.51(+0.36%)
Nov 10, 2020 142.41 143.19 142.25 142.60 13,666,408 -0.83(-0.58%)
Nov 09, 2020 143.34 143.51 142.11 143.42 25,278,842 -3.08(-2.10%)
Nov 06, 2020 146.69 146.97 146.07 146.50 13,501,651 -1.79(-1.21%)
Nov 05, 2020 148.55 148.64 147.58 148.29 20,167,578 +0.26(+0.17%)
Nov 04, 2020 148.55 149.04 147.54 148.04 23,466,948 +3.14(+2.17%)
Nov 03, 2020 145.07 145.19 144.32 144.89 17,640,718 -0.85(-0.58%)
Nov 02, 2020 145.85 146.30 145.51 145.74 11,762,935 +1.08(+0.75%)
Oct 30, 2020 146.00 146.29 144.66 144.66 14,265,071 -1.44(-0.99%)
Oct 29, 2020 147.56 147.65 145.48 146.10 12,997,075 -1.43(-0.97%)
Oct 28, 2020 148.15 148.23 147.07 147.53 12,815,610 +0.14(+0.09%)
Oct 27, 2020 147.10 147.53 146.79 147.39 6,594,644 +0.98(+0.67%)
Oct 26, 2020 146.16 146.91 145.98 146.41 7,872,559 +1.35(+0.93%)
Oct 23, 2020 143.96 145.24 143.90 145.06 9,568,323 +0.88(+0.61%)
Oct 22, 2020 145.32 145.63 144.10 144.18 13,795,981 -1.52(-1.04%)
Oct 21, 2020 145.78 146.31 145.39 145.69 11,386,832 -0.50(-0.35%)
Oct 20, 2020 146.76 146.90 145.92 146.20 12,188,096 -1.40(-0.95%)
Oct 19, 2020 147.34 147.79 146.93 147.60 10,115,879 -0.56(-0.38%)
Oct 16, 2020 148.41 149.02 147.90 148.16 9,169,648 -0.41(-0.28%)
Oct 15, 2020 149.68 149.81 148.39 148.58 10,303,217 -0.26(-0.17%)
Oct 14, 2020 149.03 149.41 148.69 148.83 7,577,800 +0.34(+0.23%)
Oct 13, 2020 148.00 148.57 147.97 148.49 8,620,916 +1.06(+0.72%)
Oct 12, 2020 147.28 147.51 146.99 147.44 4,315,671 +0.47(+0.32%)
Oct 09, 2020 146.45 147.13 145.79 146.97 9,195,137 -0.03(-0.02%)
Oct 08, 2020 146.86 147.12 146.56 147.00 9,180,275 +0.79(+0.54%)
Oct 07, 2020 146.48 147.27 145.84 146.21 10,271,228 -1.07(-0.73%)
Oct 06, 2020 146.27 148.17 145.68 147.28 24,420,142 +0.79(+0.54%)
Oct 05, 2020 147.76 147.76 146.45 146.49 16,039,943 -2.92(-1.95%)
Oct 02, 2020 150.20 150.26 148.89 149.41 9,617,341 -0.56(-0.37%)
Oct 01, 2020 149.19 150.32 148.81 149.97 12,552,674 +0.25(+0.16%)
Sep 30, 2020 150.40 150.40 149.07 149.72 14,143,588 -1.45(-0.96%)
Sep 29, 2020 151.14 151.54 150.92 151.17 11,228,568 +0.17(+0.12%)
Sep 28, 2020 151.20 151.23 150.74 151.00 4,874,388 -0.43(-0.28%)
Sep 25, 2020 151.42 151.71 151.05 151.43 5,604,907 +0.00(+0.00%)
Sep 24, 2020 151.28 151.43 150.97 151.43 9,026,000 +0.58(+0.38%)
Sep 23, 2020 150.68 150.89 149.93 150.85 6,786,796 +0.20(+0.13%)
Sep 22, 2020 150.81 151.21 150.28 150.65 11,475,637 -0.12(-0.08%)
Sep 21, 2020 151.22 151.69 150.52 150.77 12,088,463 +0.76(+0.51%)
Sep 18, 2020 150.56 150.62 149.80 150.01 7,901,303 -0.47(-0.31%)
Sep 17, 2020 151.23 151.28 150.22 150.48 8,519,268 +0.46(+0.31%)
Sep 16, 2020 151.12 151.22 149.47 150.02 9,612,905 -0.45(-0.30%)
Sep 15, 2020 150.56 150.83 150.21 150.47 7,554,770 -0.37(-0.24%)
Sep 14, 2020 151.13 151.39 150.61 150.83 4,661,430 -0.01(-0.01%)
Sep 11, 2020 150.69 150.93 150.48 150.84 5,951,657 +0.32(+0.21%)
Sep 10, 2020 148.99 150.72 148.52 150.52 9,647,617 +0.76(+0.51%)
Sep 09, 2020 150.35 150.63 149.26 149.76 10,423,128 -0.40(-0.27%)
Sep 08, 2020 150.74 151.56 150.16 150.16 15,036,511 +0.92(+0.61%)
Sep 04, 2020 150.78 151.04 148.98 149.25 15,026,129 -2.89(-1.90%)
Sep 03, 2020 152.01 153.37 151.72 152.14 17,899,694 +0.43(+0.28%)
Sep 02, 2020 149.95 151.83 149.94 151.71 16,538,235 +1.43(+0.95%)
Sep 01, 2020 148.35 150.47 147.82 150.27 11,544,402 +1.70(+1.14%)
Aug 31, 2020 148.03 149.55 148.00 148.57 12,431,264 +0.98(+0.66%)
Aug 28, 2020 148.19 148.45 147.16 147.59 9,186,568 -0.11(-0.07%)
Aug 27, 2020 150.93 150.98 147.63 147.71 21,679,764 -2.55(-1.70%)
Aug 26, 2020 150.28 150.53 149.57 150.26 9,034,898 -0.58(-0.38%)
Aug 25, 2020 150.55 151.23 150.08 150.84 11,481,667 -1.16(-0.77%)
Aug 24, 2020 152.36 152.95 151.94 152.00 7,085,402 -0.25(-0.16%)
Aug 21, 2020 151.85 152.37 151.16 152.25 7,462,654 +0.91(+0.60%)
Aug 20, 2020 151.51 151.74 151.09 151.34 11,265,543 +1.36(+0.90%)
Aug 19, 2020 151.49 151.71 149.59 149.99 13,641,243 -0.94(-0.62%)
Aug 18, 2020 150.56 151.03 150.31 150.93 8,886,612 +1.07(+0.72%)
Aug 17, 2020 150.21 150.65 149.71 149.86 7,531,425 +0.38(+0.25%)
Aug 14, 2020 150.06 150.37 149.46 149.48 6,984,407 -0.59(-0.39%)
Aug 13, 2020 151.43 151.68 149.46 150.07 13,912,439 -1.62(-1.07%)
Aug 12, 2020 151.79 152.13 151.14 151.69 12,821,241 -1.38(-0.90%)
Aug 11, 2020 153.14 153.43 151.96 153.07 20,994,810 -1.85(-1.19%)
Aug 10, 2020 155.93 155.96 154.88 154.92 6,995,549 -0.70(-0.45%)
Aug 07, 2020 156.90 157.10 155.34 155.62 8,926,104 -1.04(-0.67%)
Aug 06, 2020 156.99 157.79 156.30 156.66 10,349,791 +0.87(+0.56%)
Aug 05, 2020 155.78 156.24 155.44 155.79 7,591,389 -1.38(-0.87%)
Aug 04, 2020 156.49 157.18 156.39 157.17 10,783,268 +1.48(+0.95%)
Aug 03, 2020 155.03 155.72 154.79 155.68 9,897,118 -0.79(-0.50%)
Jul 31, 2020 155.69 156.89 155.50 156.47 9,711,310 -0.10(-0.06%)
Jul 30, 2020 156.52 156.71 156.24 156.57 10,245,620 +1.03(+0.66%)
Jul 29, 2020 155.60 155.91 154.62 155.55 7,357,811 -0.27(-0.17%)
Jul 28, 2020 155.13 155.87 155.03 155.81 9,310,794 +1.07(+0.69%)
Jul 27, 2020 155.78 155.83 154.63 154.74 6,717,154 -0.58(-0.37%)
Jul 24, 2020 154.65 155.48 154.52 155.32 8,219,128 -0.01(-0.01%)
Jul 23, 2020 154.57 155.45 154.16 155.33 11,443,249 +1.79(+1.17%)
Jul 22, 2020 153.96 154.15 153.44 153.53 7,204,149 +0.46(+0.30%)
Jul 21, 2020 153.09 153.47 152.88 153.08 9,239,752 +0.09(+0.06%)
Jul 20, 2020 153.28 153.38 152.63 152.99 7,548,589 +0.38(+0.25%)
Jul 17, 2020 153.06 153.18 152.33 152.61 9,344,002 -0.32(-0.21%)
Jul 16, 2020 153.18 153.52 152.85 152.93 9,952,629 +0.72(+0.48%)
Jul 15, 2020 151.82 152.76 151.74 152.21 8,568,470 -0.71(-0.47%)
Jul 14, 2020 153.66 153.85 152.79 152.92 12,393,122 +0.22(+0.14%)
Jul 13, 2020 151.44 152.77 151.19 152.70 8,800,469 +0.50(+0.33%)
Jul 10, 2020 153.68 153.92 152.04 152.20 9,265,535 -0.77(-0.50%)
Jul 09, 2020 150.67 153.22 150.62 152.97 14,614,811 +2.54(+1.69%)
Jul 08, 2020 150.36 150.91 149.91 150.43 7,927,039 -0.74(-0.49%)
Jul 07, 2020 149.53 151.29 149.33 151.17 13,979,158 +2.09(+1.41%)
Jul 06, 2020 148.54 149.17 148.01 149.08 8,712,049 -0.61(-0.41%)
Jul 02, 2020 148.88 149.83 148.46 149.69 8,305,573 +0.16(+0.10%)
Jul 01, 2020 148.98 149.66 148.37 149.53 14,405,108 -0.29(-0.19%)
Jun 30, 2020 151.01 151.07 149.41 149.83 16,237,305 -0.73(-0.49%)
Jun 29, 2020 150.67 151.05 150.24 150.56 7,959,339 -0.47(-0.31%)
Jun 26, 2020 150.12 151.10 150.06 151.03 13,260,112 +1.60(+1.07%)
Jun 25, 2020 150.08 150.21 149.34 149.43 11,999,948 +0.43(+0.29%)
Jun 24, 2020 147.63 149.06 147.62 149.00 12,512,548 +1.58(+1.07%)
Jun 23, 2020 147.59 148.12 147.26 147.42 9,941,680 -1.01(-0.68%)
Jun 22, 2020 149.15 149.36 148.13 148.44 10,197,123 +0.02(+0.01%)
Jun 19, 2020 147.15 148.52 147.07 148.42 9,372,005 +0.12(+0.08%)
Jun 18, 2020 148.10 148.50 147.71 148.30 8,414,482 +1.55(+1.06%)
Jun 17, 2020 146.48 146.94 145.63 146.75 7,782,438 +0.60(+0.41%)
Jun 16, 2020 145.69 147.36 145.05 146.14 14,990,541 -2.28(-1.53%)
Jun 15, 2020 149.79 150.09 148.19 148.42 8,490,660 +0.08(+0.06%)
Jun 12, 2020 148.44 149.58 148.11 148.34 10,631,022 -1.44(-0.96%)
Jun 11, 2020 149.20 150.10 148.64 149.78 18,693,004 +2.78(+1.89%)
Jun 10, 2020 145.54 147.06 145.37 147.00 14,370,840 +2.15(+1.48%)
Jun 09, 2020 145.37 145.91 144.68 144.85 9,951,029 +1.63(+1.14%)
Jun 08, 2020 141.73 143.36 141.71 143.23 11,320,499 +0.55(+0.38%)
Jun 05, 2020 141.31 142.72 139.98 142.68 19,452,022 -1.02(-0.71%)
Jun 04, 2020 145.25 145.33 143.66 143.70 15,359,374 -2.11(-1.45%)
Jun 03, 2020 146.40 146.54 145.27 145.81 13,408,352 -1.97(-1.33%)
Jun 02, 2020 147.76 148.15 147.38 147.78 12,600,974 -0.54(-0.36%)
Jun 01, 2020 148.15 148.47 147.76 148.32 14,598,138 -1.01(-0.67%)
May 29, 2020 148.52 149.78 148.20 149.32 16,062,803 +1.06(+0.71%)
May 28, 2020 147.84 148.39 147.56 148.26 11,254,379 -0.55(-0.37%)
May 27, 2020 148.59 149.62 148.41 148.81 8,815,694 -0.27(-0.18%)
May 26, 2020 149.43 149.51 148.77 149.09 8,872,552 -2.03(-1.34%)
May 22, 2020 150.35 151.23 150.25 151.11 5,430,371 +0.90(+0.60%)
May 21, 2020 150.48 150.94 149.96 150.21 9,772,460 +0.37(+0.25%)
May 20, 2020 148.94 150.34 148.68 149.84 11,971,261 +0.45(+0.30%)
May 19, 2020 148.35 149.42 148.31 149.39 9,464,556 +0.56(+0.37%)
May 18, 2020 150.55 150.66 148.26 148.83 11,035,827 -3.34(-2.20%)
May 15, 2020 153.62 153.80 151.82 152.17 7,915,931 -0.39(-0.26%)
May 14, 2020 152.73 153.49 152.48 152.56 11,043,310 +1.48(+0.98%)
May 13, 2020 150.69 151.79 150.46 151.09 14,576,275 +1.05(+0.70%)
May 12, 2020 148.93 150.55 148.90 150.04 11,015,278 +1.53(+1.03%)
May 11, 2020 149.39 149.90 147.96 148.51 9,546,057 -1.17(-0.78%)
May 08, 2020 150.15 150.98 149.41 149.68 8,907,176 -1.97(-1.30%)
May 07, 2020 149.30 151.86 149.09 151.65 10,040,951 +2.49(+1.67%)
May 06, 2020 149.00 149.37 147.92 149.16 16,126,970 -2.45(-1.61%)
May 05, 2020 151.13 151.77 150.86 151.61 8,580,094 -0.98(-0.64%)
May 04, 2020 152.95 153.06 151.96 152.58 9,093,814 -0.72(-0.47%)
May 01, 2020 152.89 153.45 151.93 153.30 11,184,803 +1.30(+0.86%)
Apr 30, 2020 153.82 154.27 151.97 152.00 12,730,733 -1.80(-1.17%)
Apr 29, 2020 154.54 155.21 153.11 153.80 9,454,990 -0.80(-0.52%)
Apr 28, 2020 153.65 154.84 153.56 154.60 10,865,860 +1.76(+1.15%)
Apr 27, 2020 154.66 154.75 152.64 152.84 9,915,862 -2.90(-1.86%)
Apr 24, 2020 154.62 155.74 154.58 155.74 6,814,107 +0.36(+0.23%)
Apr 23, 2020 154.85 155.82 154.61 155.38 6,546,523 +0.82(+0.53%)
Apr 22, 2020 154.95 155.33 153.80 154.55 6,834,495 -1.59(-1.02%)
Apr 21, 2020 156.73 156.93 155.69 156.15 8,611,608 +1.94(+1.26%)
Apr 20, 2020 153.55 154.33 153.11 154.21 7,088,575 +1.23(+0.80%)
Apr 17, 2020 154.81 155.74 152.49 152.98 9,447,145 -2.08(-1.34%)
Apr 16, 2020 154.30 155.26 154.08 155.06 9,062,392 +1.74(+1.14%)
Apr 15, 2020 152.06 153.70 152.00 153.31 10,999,522 +3.96(+2.65%)
Apr 14, 2020 149.36 150.18 149.03 149.36 9,894,057 -0.04(-0.02%)
Apr 13, 2020 150.19 151.06 149.39 149.39 9,597,836 -1.38(-0.91%)
Apr 09, 2020 149.76 151.14 149.30 150.77 15,643,553 +0.27(+0.18%)
Apr 08, 2020 150.52 151.50 149.62 150.50 11,130,398 -1.10(-0.73%)
Apr 07, 2020 150.38 151.71 149.24 151.60 15,150,688 -1.60(-1.05%)
Apr 06, 2020 152.24 153.40 151.81 153.21 10,349,484 -0.40(-0.26%)
Apr 03, 2020 153.65 155.27 153.28 153.61 7,207,916 +0.36(+0.24%)
Apr 02, 2020 153.91 154.26 152.48 153.24 6,329,711 +0.97(+0.63%)
Apr 01, 2020 153.59 154.03 151.69 152.28 12,429,848 +2.10(+1.40%)
Mar 31, 2020 150.84 151.95 149.80 150.17 12,594,582 -1.23(-0.81%)
Mar 30, 2020 153.20 154.85 151.05 151.40 14,799,432 -1.26(-0.82%)
Mar 27, 2020 150.67 153.16 149.82 152.66 13,786,766 +3.97(+2.67%)
Mar 26, 2020 147.96 150.82 147.71 148.69 11,618,847 +0.73(+0.49%)
Mar 25, 2020 148.91 151.73 147.12 147.96 11,809,435 -0.34(-0.23%)
Mar 24, 2020 146.78 150.61 146.02 148.30 13,124,823 -2.76(-1.83%)
Mar 23, 2020 143.37 151.74 142.53 151.05 21,933,732 +5.93(+4.08%)
Mar 20, 2020 139.55 145.13 138.47 145.13 22,918,988 +10.15(+7.52%)
Mar 19, 2020 133.77 139.68 132.22 134.98 23,261,252 +3.58(+2.72%)
Mar 18, 2020 139.13 140.31 126.54 131.40 51,691,092 -7.86(-5.64%)
Mar 17, 2020 148.83 150.77 139.01 139.26 20,398,700 -8.97(-6.05%)
Mar 16, 2020 145.99 151.25 143.65 148.23 33,501,430 +8.10(+5.78%)
Mar 13, 2020 141.09 144.01 138.54 140.13 21,765,294 -3.24(-2.26%)
Mar 12, 2020 148.84 151.44 141.70 143.37 26,760,336 +0.88(+0.62%)
Mar 11, 2020 150.59 152.05 141.67 142.49 32,491,280 -5.44(-3.68%)
Mar 10, 2020 154.41 157.42 147.50 147.93 41,437,436 -7.99(-5.13%)
Mar 09, 2020 163.47 163.58 155.06 155.92 45,634,380 +4.11(+2.71%)
Mar 06, 2020 152.29 154.14 149.39 151.81 83,806,296 +7.51(+5.20%)
Mar 05, 2020 143.03 144.57 142.74 144.30 19,535,178 +3.51(+2.49%)
Mar 04, 2020 142.38 143.24 140.36 140.79 25,766,076 -1.51(-1.06%)
Mar 03, 2020 140.01 145.37 138.69 142.31 42,399,344 +2.18(+1.55%)
Mar 02, 2020 141.37 142.46 139.97 140.13 30,905,092 -1.04(-0.74%)
Feb 28, 2020 140.39 141.78 140.12 141.17 49,519,456 +2.55(+1.84%)
Feb 27, 2020 138.80 139.14 137.10 138.62 33,755,976 +2.05(+1.50%)
Feb 26, 2020 136.30 137.91 135.96 136.57 24,852,314 -0.73(-0.53%)
Feb 25, 2020 136.53 137.94 136.47 137.30 22,883,686 +0.73(+0.53%)
Feb 24, 2020 137.10 137.22 136.34 136.57 17,509,672 +2.01(+1.49%)
Feb 21, 2020 134.34 135.32 134.21 134.56 15,250,018 +1.25(+0.93%)
Feb 20, 2020 132.78 133.56 132.71 133.32 10,266,129 +1.06(+0.80%)
Feb 19, 2020 131.91 132.36 131.78 132.25 6,275,536 -0.04(-0.03%)
Feb 18, 2020 132.11 132.75 131.72 132.29 7,601,273 +0.90(+0.68%)
Feb 14, 2020 131.58 131.87 131.30 131.39 7,852,249 +0.57(+0.44%)
Feb 13, 2020 130.38 131.07 130.22 130.82 8,667,760 +0.50(+0.38%)
Feb 12, 2020 130.32 130.48 129.97 130.32 6,141,768 -0.66(-0.51%)
Feb 11, 2020 131.43 131.54 130.83 130.98 8,563,020 -0.66(-0.50%)
Feb 10, 2020 131.89 132.03 131.51 131.64 7,366,571 +0.36(+0.28%)
Feb 07, 2020 131.09 131.56 130.77 131.28 12,514,223 +1.53(+1.18%)
Feb 06, 2020 129.23 129.87 129.07 129.75 7,349,793 +0.67(+0.52%)
Feb 05, 2020 129.34 129.71 128.98 129.08 11,862,967 -1.43(-1.09%)
Feb 04, 2020 130.88 131.02 130.03 130.51 12,516,332 -1.78(-1.35%)
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.