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 )

89.07 +0.24 (+0.27%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 19, 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 (%)
Jun 29, 2018 106.59 106.88 106.14 106.20 12,796,705 -0.37(-0.34%)
Jun 28, 2018 106.56 106.66 106.29 106.56 8,148,727 +0.03(+0.02%)
Jun 27, 2018 106.22 106.60 106.05 106.54 9,368,529 +0.99(+0.94%)
Jun 26, 2018 105.37 105.59 105.27 105.54 6,246,649 +0.15(+0.14%)
Jun 25, 2018 105.27 105.67 105.25 105.39 9,586,151 +0.24(+0.22%)
Jun 22, 2018 104.78 105.24 104.75 105.16 4,679,198 -0.01(-0.01%)
Jun 21, 2018 105.01 105.35 104.89 105.17 8,293,496 +0.55(+0.53%)
Jun 20, 2018 105.37 105.38 104.61 104.62 7,884,617 -0.93(-0.88%)
Jun 19, 2018 105.54 105.77 105.31 105.54 7,029,791 +0.61(+0.58%)
Jun 18, 2018 105.12 105.19 104.73 104.93 5,607,773 -0.10(-0.09%)
Jun 15, 2018 105.65 104.96 105.03 9,161,040 +0.10(+0.09%)
Jun 14, 2018 104.50 104.96 104.24 104.93 11,551,961 +0.86(+0.83%)
Jun 13, 2018 104.22 104.38 103.50 104.07 10,124,371 -0.05(-0.05%)
Jun 12, 2018 103.76 104.23 103.73 104.12 6,932,198 +0.03(+0.02%)
Jun 11, 2018 103.89 104.17 103.77 104.09 7,844,627 -0.19(-0.18%)
Jun 08, 2018 104.31 104.57 104.21 104.29 7,783,136 -0.31(-0.30%)
Jun 07, 2018 103.55 105.12 103.55 104.60 15,172,973 +1.00(+0.97%)
Jun 06, 2018 103.32 103.60 8,955,405 -0.85(-0.81%)
Jun 05, 2018 104.66 104.84 104.36 104.44 6,459,588 +0.25(+0.24%)
Jun 04, 2018 104.79 104.82 104.15 104.20 8,202,596 -0.76(-0.72%)
Jun 01, 2018 104.84 105.31 104.57 104.96 9,993,152 -0.56(-0.53%)
May 31, 2018 105.81 106.18 105.28 105.52 12,372,808 -0.17(-0.16%)
May 30, 2018 105.33 105.74 105.10 105.69 13,343,911 -0.71(-0.67%)
May 29, 2018 105.14 106.65 104.83 106.40 24,891,794 +2.28(+2.19%)
May 25, 2018 104.12 104.12 104.12 0 +0.64(+0.62%)
May 24, 2018 103.31 103.63 103.27 103.48 9,425,134 +0.82(+0.80%)
May 23, 2018 102.50 102.81 102.41 102.66 11,067,799 +0.74(+0.73%)
May 22, 2018 102.09 102.14 101.71 101.92 5,400,336 -0.16(-0.15%)
May 21, 2018 101.96 102.17 101.80 102.08 5,110,589 +0.05(+0.05%)
May 18, 2018 101.42 102.09 101.42 102.03 11,036,178 +0.87(+0.86%)
May 17, 2018 101.52 101.69 101.05 101.16 8,421,490 -0.51(-0.51%)
May 16, 2018 102.21 102.30 101.66 101.67 7,488,082 -0.39(-0.38%)
May 15, 2018 102.33 102.35 101.58 102.06 14,819,831 -1.17(-1.14%)
May 14, 2018 103.41 103.58 103.23 103.24 5,739,754 -0.55(-0.53%)
May 11, 2018 103.86 103.90 103.43 103.78 4,909,359 +0.26(+0.25%)
May 10, 2018 103.19 103.57 103.02 103.52 8,158,429 +0.83(+0.81%)
May 09, 2018 102.82 103.08 102.70 102.70 8,998,237 -0.62(-0.60%)
May 08, 2018 103.19 103.58 102.97 103.31 6,997,789 -0.10(-0.09%)
May 07, 2018 103.56 103.60 103.35 103.41 4,190,815 -0.17(-0.16%)
May 04, 2018 103.78 103.78 103.14 103.58 4,920,989 +0.16(+0.15%)
May 03, 2018 103.44 103.85 103.31 103.42 7,289,697 +0.46(+0.45%)
May 02, 2018 103.27 103.47 102.94 102.96 5,335,215 -0.11(-0.11%)
May 01, 2018 103.38 103.44 102.91 103.07 9,166,866 -0.37(-0.36%)
Apr 30, 2018 103.42 103.84 103.30 103.44 9,580,561 +0.18(+0.18%)
Apr 27, 2018 102.90 103.31 102.87 103.26 6,219,772 +0.79(+0.77%)
Apr 26, 2018 102.25 102.60 102.13 102.47 7,516,747 +0.71(+0.70%)
Apr 25, 2018 101.97 102.18 101.57 101.76 7,603,315 -0.69(-0.67%)
Apr 24, 2018 102.67 102.88 102.30 102.44 9,430,556 -0.47(-0.46%)
Apr 23, 2018 102.77 103.03 102.56 102.91 8,143,829 +0.03(+0.03%)
Apr 20, 2018 103.26 103.47 102.86 102.89 8,726,595 -0.75(-0.72%)
Apr 19, 2018 103.72 103.82 103.19 103.63 11,370,697 -0.85(-0.81%)
Apr 18, 2018 105.34 105.39 104.47 104.48 9,368,608 -0.84(-0.80%)
Apr 17, 2018 105.02 105.60 104.94 105.33 6,436,525 +0.29(+0.27%)
Apr 16, 2018 104.42 105.07 104.38 105.04 5,171,057 +0.03(+0.03%)
Apr 13, 2018 104.68 105.21 104.66 105.01 5,715,306 +0.24(+0.23%)
Apr 12, 2018 105.13 105.15 104.58 104.76 7,617,150 -0.77(-0.73%)
Apr 11, 2018 105.83 105.87 105.33 105.54 6,793,374 +0.37(+0.36%)
Apr 10, 2018 105.27 105.42 104.90 105.16 6,964,011 -0.19(-0.18%)
Apr 09, 2018 104.78 105.35 104.53 105.35 7,262,069 +0.17(+0.17%)
Apr 06, 2018 105.22 105.18 10,167,933 +1.14(+1.09%)
Apr 05, 2018 104.31 104.46 104.03 104.04 8,751,330 -0.78(-0.75%)
Apr 04, 2018 105.40 105.49 104.75 104.82 7,661,519 -0.22(-0.21%)
Apr 03, 2018 105.41 105.51 104.94 105.04 11,346,705 -0.82(-0.77%)
Apr 02, 2018 105.40 106.27 105.23 105.86 13,858,351 +0.21(+0.20%)
Mar 29, 2018 105.65 105.65 105.65 0 +0.51(+0.49%)
Mar 28, 2018 105.26 105.42 104.82 105.14 8,529,245 +0.28(+0.26%)
Mar 27, 2018 103.85 104.97 103.84 104.86 10,578,868 +1.11(+1.07%)
Mar 26, 2018 104.00 104.39 103.72 103.75 9,505,162 -0.40(-0.38%)
Mar 23, 2018 103.72 104.27 103.67 104.15 8,365,713 -0.08(-0.07%)
Mar 22, 2018 104.27 104.71 103.72 104.23 13,998,863 +1.02(+0.99%)
Mar 21, 2018 102.84 103.50 102.36 103.20 11,241,050 +0.11(+0.11%)
Mar 20, 2018 103.06 103.33 102.99 103.09 6,283,687 -0.42(-0.40%)
Mar 19, 2018 103.32 103.97 103.31 103.51 9,797,341 -0.33(-0.32%)
Mar 16, 2018 103.83 104.01 103.61 103.84 7,020,260 -0.37(-0.36%)
Mar 15, 2018 104.15 104.43 103.94 104.21 7,797,485 +0.00(+0.00%)
Mar 14, 2018 103.48 104.35 103.46 104.21 11,739,780 +0.91(+0.88%)
Mar 13, 2018 103.12 103.45 102.70 103.30 8,601,895 +0.52(+0.51%)
Mar 12, 2018 102.54 102.84 102.43 102.78 6,694,200 +0.59(+0.58%)
Mar 09, 2018 102.26 102.50 101.91 102.19 7,581,062 -0.68(-0.66%)
Mar 08, 2018 102.54 103.13 102.49 102.87 8,176,518 +0.59(+0.58%)
Mar 07, 2018 102.86 102.23 102.28 5,148,070 -0.11(-0.11%)
Mar 06, 2018 102.58 102.86 102.37 102.39 6,271,371 +0.10(+0.09%)
Mar 05, 2018 102.92 102.96 101.95 102.29 6,528,436 -0.28(-0.27%)
Mar 02, 2018 103.00 103.07 102.37 102.57 11,612,459 -0.84(-0.81%)
Mar 01, 2018 102.64 103.67 102.40 103.41 14,166,146 +0.70(+0.68%)
Feb 28, 2018 102.47 102.78 102.28 102.71 10,760,939 +0.65(+0.63%)
Feb 27, 2018 102.51 102.63 101.42 102.06 14,481,585 -0.15(-0.14%)
Feb 26, 2018 102.65 102.85 102.10 102.21 10,140,907 +0.03(+0.03%)
Feb 23, 2018 101.96 102.32 101.82 102.17 10,489,608 +0.90(+0.89%)
Feb 22, 2018 101.20 101.28 10,772,862 +0.30(+0.30%)
Feb 21, 2018 102.27 102.31 100.77 100.97 13,933,479 -1.25(-1.23%)
Feb 20, 2018 102.31 102.50 101.96 102.23 9,558,727 -0.45(-0.44%)
Feb 16, 2018 102.68 102.68 102.68 0 +0.55(+0.54%)
Feb 15, 2018 102.23 102.75 102.05 102.12 9,499,843 +0.35(+0.34%)
Feb 14, 2018 102.46 102.53 101.60 101.78 13,907,271 -1.14(-1.11%)
Feb 13, 2018 102.94 102.40 102.92 9,431,391 +0.46(+0.45%)
Feb 12, 2018 102.55 103.19 102.23 102.46 12,653,636 +0.45(+0.44%)
Feb 09, 2018 102.16 103.00 101.88 102.01 18,107,186 -0.65(-0.63%)
Feb 08, 2018 103.01 101.93 102.66 17,518,462 -0.11(-0.11%)
Feb 07, 2018 103.91 103.97 102.56 102.77 18,811,848 -0.99(-0.95%)
Feb 06, 2018 104.16 104.55 103.56 103.76 12,643,047 -0.53(-0.51%)
Feb 05, 2018 103.08 105.37 102.62 104.28 33,071,286 +0.86(+0.83%)
Feb 02, 2018 103.92 104.02 103.14 103.43 27,683,432 -0.97(-0.93%)
Feb 01, 2018 105.94 105.98 104.33 104.40 21,539,862 -1.54(-1.45%)
Jan 31, 2018 106.05 106.11 105.25 105.93 20,905,732 +0.62(+0.59%)
Jan 30, 2018 105.55 105.62 105.05 105.31 13,977,352 -0.62(-0.59%)
Jan 29, 2018 106.14 106.14 105.56 105.93 14,161,081 -0.74(-0.70%)
Jan 26, 2018 106.93 106.94 106.25 106.68 7,487,687 -0.40(-0.37%)
Jan 25, 2018 106.31 107.16 105.99 107.07 14,103,346 +0.87(+0.82%)
Jan 24, 2018 106.04 106.28 105.77 106.20 10,517,826 -0.58(-0.54%)
Jan 23, 2018 106.87 107.20 106.37 106.78 14,280,005 +0.46(+0.43%)
Jan 22, 2018 106.56 106.78 106.16 106.32 10,409,775 +0.10(+0.10%)
Jan 19, 2018 106.51 106.65 106.15 106.22 13,177,780 -0.56(-0.53%)
Jan 18, 2018 106.97 107.26 106.63 106.78 12,561,582 -1.00(-0.93%)
Jan 17, 2018 107.96 108.44 107.54 107.78 9,647,246 -0.15(-0.14%)
Jan 16, 2018 108.04 108.14 107.51 107.93 10,572,802 +0.45(+0.42%)
Jan 12, 2018 107.48 107.48 107.48 0 +0.18(+0.17%)
Jan 11, 2018 106.61 107.54 106.50 107.30 14,494,702 +0.44(+0.41%)
Jan 10, 2018 106.97 106.86 16,570,177 -0.13(-0.12%)
Jan 09, 2018 107.73 107.75 106.87 106.99 18,797,640 -1.45(-1.34%)
Jan 08, 2018 108.75 108.78 108.04 108.44 10,253,097 -0.07(-0.06%)
Jan 05, 2018 108.64 108.91 108.20 108.51 12,646,151 -0.31(-0.28%)
Jan 04, 2018 108.45 108.89 108.21 108.82 10,679,045 -0.02(-0.02%)
Jan 03, 2018 108.76 108.93 108.32 108.83 9,969,519 +0.52(+0.48%)
Jan 02, 2018 109.18 109.20 107.95 108.32 18,812,880 -1.18(-1.08%)
Dec 29, 2017 109.50 109.50 109.50 0 +0.17(+0.16%)
Dec 28, 2017 109.21 109.47 109.08 109.33 6,137,180 -0.10(-0.09%)
Dec 27, 2017 108.51 109.60 108.50 109.42 10,495,200 +1.41(+1.30%)
Dec 26, 2017 107.88 108.35 107.87 108.01 3,670,819 +0.32(+0.30%)
Dec 22, 2017 107.63 107.75 107.49 107.69 4,604,765 +0.15(+0.14%)
Dec 21, 2017 107.06 107.77 107.03 107.55 8,141,018 +0.62(+0.58%)
Dec 20, 2017 107.07 107.42 106.76 106.92 11,616,736 -1.20(-1.11%)
Dec 19, 2017 108.80 108.85 107.73 108.12 12,823,127 -1.42(-1.30%)
Dec 18, 2017 110.22 110.25 109.31 109.54 8,405,314 -1.01(-0.91%)
Dec 15, 2017 110.09 110.75 109.87 110.55 8,404,957 +0.41(+0.37%)
Dec 14, 2017 109.43 110.23 109.20 110.14 7,992,678 +0.47(+0.42%)
Dec 13, 2017 109.22 109.72 109.03 109.67 9,900,259 +0.82(+0.75%)
Dec 12, 2017 108.67 108.88 108.26 108.85 8,702,526 -0.04(-0.04%)
Dec 11, 2017 109.27 109.46 108.88 108.90 4,485,882 -0.22(-0.21%)
Dec 08, 2017 109.03 109.16 108.73 109.12 5,556,911 +0.01(+0.01%)
Dec 07, 2017 110.19 110.34 108.78 109.11 15,142,259 -0.86(-0.78%)
Dec 06, 2017 110.14 110.45 109.95 109.97 13,739,821 +0.38(+0.35%)
Dec 05, 2017 108.93 109.82 108.92 109.59 12,723,341 +0.54(+0.50%)
Dec 04, 2017 108.46 109.10 108.38 109.05 11,156,437 +0.05(+0.05%)
Dec 01, 2017 108.42 109.84 107.76 109.00 28,541,064 +1.45(+1.35%)
Nov 30, 2017 107.71 107.89 106.97 107.55 11,203,266 -0.36(-0.33%)
Nov 29, 2017 107.93 108.03 107.54 107.91 16,923,590 -1.07(-0.99%)
Nov 28, 2017 108.97 109.32 108.71 108.98 6,960,473 +0.15(+0.13%)
Nov 27, 2017 109.05 109.21 108.67 108.84 7,066,260 -0.16(-0.14%)
Nov 24, 2017 109.11 109.19 108.90 108.99 3,654,599 -0.30(-0.27%)
Nov 22, 2017 108.84 109.34 108.74 109.29 4,817,179 +0.35(+0.32%)
Nov 21, 2017 109.24 109.42 108.57 108.94 6,767,862 +0.34(+0.32%)
Nov 20, 2017 108.23 108.63 108.23 108.60 4,923,792 -0.04(-0.04%)
Nov 17, 2017 108.37 108.68 108.27 108.64 8,072,389 +0.80(+0.74%)
Nov 16, 2017 108.31 108.59 107.83 107.84 6,857,890 -0.95(-0.87%)
Nov 15, 2017 108.36 108.88 108.00 108.79 11,129,576 +1.17(+1.09%)
Nov 14, 2017 107.25 107.65 107.25 107.62 7,208,120 +0.72(+0.68%)
Nov 13, 2017 107.27 107.28 106.85 106.90 6,841,533 +0.22(+0.21%)
Nov 10, 2017 107.20 107.31 106.55 106.67 13,938,290 -1.63(-1.51%)
Nov 09, 2017 108.19 108.51 107.92 108.31 7,306,393 -0.31(-0.28%)
Nov 08, 2017 108.81 108.99 108.49 108.61 3,904,737 -0.24(-0.22%)
Nov 07, 2017 108.50 108.98 108.42 108.86 7,470,899 +0.45(+0.42%)
Nov 06, 2017 108.25 108.50 108.06 108.40 7,264,127 +0.40(+0.37%)
Nov 03, 2017 107.85 108.05 107.57 108.00 12,778,532 +0.29(+0.27%)
Nov 02, 2017 107.45 107.89 107.38 107.70 8,402,648 +0.47(+0.44%)
Nov 01, 2017 106.89 107.57 106.84 107.23 10,401,052 +0.47(+0.44%)
Oct 31, 2017 106.82 106.93 106.70 106.76 5,157,912 +0.03(+0.03%)
Oct 30, 2017 106.24 106.76 105.98 106.72 10,552,219 +1.01(+0.96%)
Oct 27, 2017 105.45 105.78 105.29 105.71 12,218,949 +0.69(+0.66%)
Oct 26, 2017 105.56 105.56 105.02 105.02 9,535,723 -0.35(-0.33%)
Oct 25, 2017 105.10 105.49 105.01 105.37 11,613,355 -0.51(-0.48%)
Oct 24, 2017 105.82 106.10 105.63 105.87 7,977,596 -0.66(-0.62%)
Oct 23, 2017 106.50 106.78 106.38 106.53 8,010,597 +0.19(+0.18%)
Oct 20, 2017 106.36 106.59 106.05 106.34 14,371,139 -1.14(-1.06%)
Oct 19, 2017 107.85 108.09 107.45 107.48 10,453,421 +0.19(+0.18%)
Oct 18, 2017 107.26 107.37 106.94 107.30 6,929,516 -0.71(-0.66%)
Oct 17, 2017 107.55 108.15 107.55 108.01 5,793,763 +0.14(+0.13%)
Oct 16, 2017 107.67 107.99 107.55 107.87 6,688,770 -0.08(-0.07%)
Oct 13, 2017 107.72 108.03 107.36 107.95 9,031,723 +0.77(+0.72%)
Oct 12, 2017 106.83 107.20 106.57 107.18 8,325,910 +0.45(+0.43%)
Oct 11, 2017 106.85 106.93 106.58 106.72 5,113,187 +0.21(+0.19%)
Oct 10, 2017 106.48 107.11 106.38 106.52 7,772,351 +0.17(+0.16%)
Oct 09, 2017 106.17 106.41 106.05 106.34 4,186,427 +0.33(+0.32%)
Oct 06, 2017 105.75 106.45 105.53 106.01 12,095,568 -0.30(-0.28%)
Oct 05, 2017 106.59 106.62 106.10 106.31 9,536,846 -0.40(-0.38%)
Oct 04, 2017 106.82 106.87 106.26 106.71 8,681,932 +0.01(+0.01%)
Oct 03, 2017 106.29 106.80 106.29 106.70 7,251,281 +0.10(+0.10%)
Oct 02, 2017 107.06 107.20 106.57 106.60 9,164,276 -0.19(-0.18%)
Sep 29, 2017 106.80 107.03 106.38 106.80 13,183,662 +0.24(+0.23%)
Sep 28, 2017 106.33 106.70 106.12 106.56 10,377,962 -0.32(-0.30%)
Sep 27, 2017 106.89 107.26 106.67 106.87 14,188,528 -1.64(-1.51%)
Sep 26, 2017 108.52 108.62 108.23 108.51 8,471,631 -0.20(-0.18%)
Sep 25, 2017 108.13 108.95 108.03 108.71 11,306,996 +0.68(+0.63%)
Sep 22, 2017 108.29 108.48 107.91 108.03 6,612,778 +0.31(+0.29%)
Sep 21, 2017 108.00 108.33 107.70 107.72 7,181,960 -0.06(-0.06%)
Sep 20, 2017 107.83 107.90 107.28 107.78 9,388,800 +0.08(+0.07%)
Sep 19, 2017 108.10 108.12 107.63 107.70 6,489,281 -0.27(-0.25%)
Sep 18, 2017 108.29 108.35 107.72 107.97 8,017,334 -0.62(-0.58%)
Sep 15, 2017 108.71 108.72 108.32 108.59 11,412,338 +0.04(+0.04%)
Sep 14, 2017 108.17 108.57 108.14 108.55 7,790,574 +0.45(+0.41%)
Sep 13, 2017 108.64 108.64 108.10 108.11 7,873,409 -0.43(-0.39%)
Sep 12, 2017 108.75 108.79 108.31 108.53 8,828,585 -0.57(-0.53%)
Sep 11, 2017 109.46 109.61 108.94 109.11 20,860,156 -1.32(-1.19%)
Sep 08, 2017 110.52 110.56 110.06 110.43 11,458,310 -0.24(-0.22%)
Sep 07, 2017 109.85 110.91 109.85 110.67 15,909,532 +1.12(+1.02%)
Sep 06, 2017 110.19 110.43 109.35 109.55 10,591,605 -0.68(-0.61%)
Sep 05, 2017 109.31 110.25 109.31 110.22 17,774,990 +1.72(+1.59%)
Sep 01, 2017 108.98 109.00 108.23 108.50 16,504,979 -0.84(-0.77%)
Aug 31, 2017 109.04 109.37 108.98 109.34 9,338,223 +0.33(+0.30%)
Aug 30, 2017 108.88 109.12 108.78 109.01 5,543,018 -0.03(-0.03%)
Aug 29, 2017 109.74 109.79 108.76 109.05 8,966,275 +0.35(+0.32%)
Aug 28, 2017 108.42 108.83 108.26 108.70 5,207,400 -0.07(-0.06%)
Aug 25, 2017 108.51 108.86 108.38 108.77 8,549,243 +0.42(+0.39%)
Aug 24, 2017 108.39 108.76 108.25 108.35 6,519,541 -0.40(-0.37%)
Aug 23, 2017 108.53 108.76 108.29 108.75 8,716,361 +0.73(+0.68%)
Aug 22, 2017 108.31 108.33 107.87 108.01 7,187,142 -0.42(-0.39%)
Aug 21, 2017 108.30 108.51 108.06 108.43 8,978,298 +0.27(+0.24%)
Aug 18, 2017 108.47 108.62 107.86 108.17 9,812,557 -0.02(-0.02%)
Aug 17, 2017 107.38 108.21 107.22 108.19 10,962,203 +0.80(+0.75%)
Aug 16, 2017 106.64 107.65 106.62 107.39 6,184,021 +0.39(+0.37%)
Aug 15, 2017 106.55 107.24 106.53 107.00 8,748,164 -0.45(-0.42%)
Aug 14, 2017 107.63 107.87 107.41 107.45 5,982,983 -0.56(-0.51%)
Aug 11, 2017 107.44 108.03 107.25 108.00 6,693,265 +0.05(+0.05%)
Aug 10, 2017 107.31 108.01 107.23 107.95 12,148,739 +0.91(+0.85%)
Aug 09, 2017 107.57 107.59 106.95 107.04 10,795,074 +0.58(+0.55%)
Aug 08, 2017 106.67 106.77 106.06 106.46 7,254,660 -0.39(-0.36%)
Aug 07, 2017 106.65 106.87 106.45 106.84 5,483,764 +0.12(+0.11%)
Aug 04, 2017 106.91 106.94 106.30 106.72 9,933,117 -0.91(-0.85%)
Aug 03, 2017 107.03 107.65 107.00 107.64 12,085,871 +1.10(+1.03%)
Aug 02, 2017 106.59 106.93 106.51 106.53 6,725,497 +0.06(+0.06%)
Aug 01, 2017 105.23 106.53 105.21 106.47 11,327,711 +0.74(+0.70%)
Jul 31, 2017 105.24 105.74 105.19 105.73 6,410,742 +0.13(+0.12%)
Jul 28, 2017 105.08 105.69 105.07 105.61 6,442,611 +0.62(+0.59%)
Jul 27, 2017 104.94 105.17 104.69 104.98 7,497,308 -0.52(-0.49%)
Jul 26, 2017 105.08 105.77 104.92 105.50 9,924,125 +0.17(+0.16%)
Jul 25, 2017 105.82 105.86 105.25 105.33 11,429,169 -1.39(-1.30%)
Jul 24, 2017 106.94 107.11 106.69 106.72 6,309,662 -0.42(-0.39%)
Jul 21, 2017 107.17 107.43 107.06 107.14 7,275,212 +0.45(+0.42%)
Jul 20, 2017 107.17 106.53 106.69 14,358,181 +0.31(+0.29%)
Jul 19, 2017 106.36 106.56 106.20 106.38 6,030,839 +0.04(+0.04%)
Jul 18, 2017 106.07 106.36 105.89 106.34 10,749,536 +0.92(+0.87%)
Jul 17, 2017 105.13 105.69 105.08 105.42 5,557,928 +0.29(+0.28%)
Jul 14, 2017 105.84 104.97 105.13 7,703,814 +0.13(+0.12%)
Jul 13, 2017 105.36 105.40 104.69 105.00 8,739,025 -0.67(-0.63%)
Jul 12, 2017 105.61 105.73 105.26 105.67 9,197,102 +0.73(+0.69%)
Jul 11, 2017 104.73 105.13 104.60 104.94 5,191,829 +0.18(+0.17%)
Jul 10, 2017 104.74 104.93 104.57 104.76 4,527,373 +0.15(+0.15%)
Jul 07, 2017 104.71 104.87 104.49 104.61 11,029,654 -0.63(-0.60%)
Jul 06, 2017 105.29 105.39 104.79 105.24 12,732,160 -0.88(-0.83%)
Jul 05, 2017 105.87 106.25 105.80 106.12 13,366,933 +0.03(+0.02%)
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.