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 )

88.56 +0.34 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Aug 30, 2019 131.45 132.23 131.22 132.05 15,114,122 +0.04(+0.03%)
Aug 29, 2019 132.02 132.10 131.02 132.01 9,909,917 -0.50(-0.38%)
Aug 28, 2019 133.39 133.50 132.39 132.51 11,261,740 +0.17(+0.13%)
Aug 27, 2019 131.46 132.44 131.33 132.34 12,639,924 +2.01(+1.54%)
Aug 26, 2019 130.78 131.16 130.26 130.34 13,578,975 -0.53(-0.40%)
Aug 23, 2019 128.68 131.14 128.59 130.86 18,062,240 +2.12(+1.64%)
Aug 22, 2019 129.11 129.73 128.64 128.75 15,480,892 -0.86(-0.66%)
Aug 21, 2019 129.75 130.71 129.37 129.61 10,453,164 -0.87(-0.67%)
Aug 20, 2019 130.25 130.56 129.86 130.48 8,311,094 +1.34(+1.03%)
Aug 19, 2019 128.72 129.70 128.67 129.14 15,185,585 -1.87(-1.43%)
Aug 16, 2019 130.95 131.36 129.86 131.02 19,685,756 -1.06(-0.80%)
Aug 15, 2019 130.85 133.23 130.52 132.07 26,467,210 +1.45(+1.11%)
Aug 14, 2019 130.15 130.66 129.74 130.62 16,803,996 +2.88(+2.25%)
Aug 13, 2019 128.94 129.03 127.27 127.74 17,956,504 -0.44(-0.34%)
Aug 12, 2019 127.06 128.59 126.87 128.18 15,719,185 +2.62(+2.08%)
Aug 09, 2019 126.12 126.91 125.40 125.56 11,851,696 -0.25(-0.20%)
Aug 08, 2019 124.75 125.91 123.71 125.82 16,443,497 +0.27(+0.21%)
Aug 07, 2019 127.67 128.26 125.32 125.55 36,339,692 +0.05(+0.04%)
Aug 06, 2019 123.91 125.50 123.81 125.50 14,216,542 +0.99(+0.80%)
Aug 05, 2019 123.85 124.53 123.42 124.51 20,677,230 +2.12(+1.73%)
Aug 02, 2019 121.63 122.39 121.40 122.39 16,889,886 +1.12(+0.92%)
Aug 01, 2019 119.59 121.39 119.48 121.27 29,740,950 +2.36(+1.99%)
Jul 31, 2019 117.84 119.30 117.81 118.91 17,655,716 +0.95(+0.80%)
Jul 30, 2019 118.11 118.20 117.60 117.96 6,346,144 +0.29(+0.24%)
Jul 29, 2019 117.95 118.07 117.57 117.67 6,964,569 +0.04(+0.03%)
Jul 26, 2019 117.84 117.92 117.44 117.64 6,916,249 +0.28(+0.24%)
Jul 25, 2019 117.44 117.58 116.78 117.36 9,938,693 -0.56(-0.48%)
Jul 24, 2019 117.75 118.02 117.63 117.92 7,140,954 +0.51(+0.43%)
Jul 23, 2019 117.75 117.88 117.18 117.42 9,062,381 -0.64(-0.55%)
Jul 22, 2019 118.53 118.55 117.88 118.06 5,815,997 +0.22(+0.19%)
Jul 19, 2019 117.75 118.05 117.67 117.83 6,487,322 -0.28(-0.23%)
Jul 18, 2019 117.64 118.40 117.43 118.11 6,398,438 +0.01(+0.01%)
Jul 17, 2019 117.27 118.13 117.26 118.10 10,796,591 +1.26(+1.08%)
Jul 16, 2019 116.47 116.86 116.29 116.84 6,897,919 -0.35(-0.30%)
Jul 15, 2019 116.73 117.26 116.73 117.19 6,767,962 +0.67(+0.58%)
Jul 12, 2019 116.25 116.73 116.04 116.52 7,814,112 +0.13(+0.12%)
Jul 11, 2019 117.50 117.58 116.11 116.39 15,787,297 -1.57(-1.33%)
Jul 10, 2019 118.43 118.50 117.67 117.96 10,583,577 -0.65(-0.55%)
Jul 09, 2019 118.72 118.75 118.26 118.61 6,946,743 -0.04(-0.04%)
Jul 08, 2019 119.05 119.20 118.66 118.66 7,252,927 +0.16(+0.14%)
Jul 05, 2019 118.60 118.61 117.82 118.50 13,612,223 -1.59(-1.33%)
Jul 03, 2019 119.47 120.16 119.46 120.09 6,012,798 +0.85(+0.71%)
Jul 02, 2019 118.52 119.36 118.52 119.24 11,729,373 +0.80(+0.68%)
Jul 01, 2019 118.62 118.78 117.75 118.44 15,804,299 -0.17(-0.14%)
Jun 28, 2019 118.40 118.85 118.28 118.60 9,125,252 -0.08(-0.07%)
Jun 27, 2019 118.16 118.85 117.87 118.69 10,888,408 +0.83(+0.71%)
Jun 26, 2019 118.49 118.51 117.77 117.85 14,295,925 -0.76(-0.64%)
Jun 25, 2019 118.59 118.85 118.52 118.61 10,753,986 +0.37(+0.31%)
Jun 24, 2019 118.02 118.35 117.95 118.25 7,142,811 +0.88(+0.75%)
Jun 21, 2019 118.34 118.35 117.32 117.37 16,231,217 -1.30(-1.10%)
Jun 20, 2019 118.69 119.23 118.41 118.68 12,005,314 +0.31(+0.26%)
Jun 19, 2019 117.76 118.52 117.51 118.36 13,395,159 +0.15(+0.13%)
Jun 18, 2019 118.54 118.65 117.84 118.21 11,556,778 +0.61(+0.52%)
Jun 17, 2019 117.34 117.67 117.10 117.60 6,770,611 +0.20(+0.17%)
Jun 14, 2019 117.08 117.62 117.07 117.40 6,538,017 +0.30(+0.25%)
Jun 13, 2019 116.81 117.21 116.80 117.10 6,226,433 +0.40(+0.34%)
Jun 12, 2019 116.44 116.77 116.36 116.70 5,911,017 +0.09(+0.08%)
Jun 11, 2019 116.47 116.77 116.38 116.61 5,727,752 +0.07(+0.06%)
Jun 10, 2019 116.70 116.72 116.38 116.54 9,281,701 -1.11(-0.94%)
Jun 07, 2019 117.69 117.94 117.38 117.65 12,741,445 +1.01(+0.87%)
Jun 06, 2019 116.96 117.52 116.38 116.64 10,773,125 +0.26(+0.22%)
Jun 05, 2019 116.56 116.94 116.20 116.38 9,870,511 -0.55(-0.47%)
Jun 04, 2019 117.34 117.67 116.59 116.93 15,956,120 -1.35(-1.14%)
Jun 03, 2019 117.80 118.40 117.48 118.27 19,956,830 +0.78(+0.67%)
May 31, 2019 116.66 117.55 116.58 117.49 21,244,760 +1.45(+1.25%)
May 30, 2019 115.26 116.06 114.87 116.04 14,612,535 +0.99(+0.86%)
May 29, 2019 115.56 115.77 114.97 115.05 14,877,105 +0.27(+0.23%)
May 28, 2019 114.32 114.88 114.16 114.78 9,087,165 +0.90(+0.79%)
May 24, 2019 113.68 113.88 113.53 113.88 5,589,911 +0.10(+0.09%)
May 23, 2019 113.09 114.16 113.08 113.78 10,932,897 +1.27(+1.12%)
May 22, 2019 112.09 112.59 112.04 112.52 6,368,078 +0.64(+0.57%)
May 21, 2019 111.94 112.04 111.67 111.87 4,512,965 -0.18(-0.16%)
May 20, 2019 112.40 112.63 111.98 112.05 6,780,774 -0.23(-0.21%)
May 17, 2019 112.54 112.56 112.02 112.28 5,326,450 +0.25(+0.22%)
May 16, 2019 112.12 112.14 111.87 112.03 8,602,178 -0.38(-0.33%)
May 15, 2019 112.48 112.53 112.09 112.41 10,734,161 +0.64(+0.57%)
May 14, 2019 111.86 111.98 111.58 111.77 6,385,060 -0.29(-0.25%)
May 13, 2019 111.76 112.23 111.62 112.05 11,782,127 +0.87(+0.79%)
May 10, 2019 111.30 111.80 111.04 111.18 6,774,926 -0.15(-0.14%)
May 09, 2019 111.50 111.67 110.79 111.33 10,561,073 +0.45(+0.41%)
May 08, 2019 111.53 111.67 110.78 110.88 7,750,776 -0.48(-0.43%)
May 07, 2019 110.98 111.53 110.86 111.36 10,080,791 +0.85(+0.77%)
May 06, 2019 110.79 110.85 110.45 110.51 5,029,876 +0.30(+0.27%)
May 03, 2019 110.21 110.40 109.95 110.21 6,947,499 +0.31(+0.28%)
May 02, 2019 110.22 110.34 109.66 109.89 7,420,296 -0.53(-0.48%)
May 01, 2019 110.23 110.91 110.15 110.42 16,126,322 +0.45(+0.41%)
Apr 30, 2019 109.34 110.05 109.33 109.97 8,947,705 +0.56(+0.51%)
Apr 29, 2019 109.59 109.70 109.26 109.41 11,520,978 -0.70(-0.64%)
Apr 26, 2019 110.26 110.30 109.96 110.11 6,690,978 +0.41(+0.37%)
Apr 25, 2019 109.83 109.94 109.48 109.70 6,050,358 -0.20(-0.18%)
Apr 24, 2019 109.49 109.91 109.47 109.90 8,210,639 +0.89(+0.82%)
Apr 23, 2019 109.04 109.12 108.85 109.01 7,016,077 +0.23(+0.21%)
Apr 22, 2019 108.92 109.01 108.71 108.78 7,017,880 -0.53(-0.48%)
Apr 18, 2019 109.22 109.48 109.19 109.30 31,022,320 +0.57(+0.52%)
Apr 17, 2019 108.62 109.01 108.60 108.73 6,879,971 +0.05(+0.04%)
Apr 16, 2019 108.95 109.06 108.62 108.69 10,038,029 -0.69(-0.63%)
Apr 15, 2019 109.19 109.38 109.14 109.37 3,452,012 +0.28(+0.25%)
Apr 12, 2019 109.29 109.44 109.06 109.10 7,877,130 -0.78(-0.71%)
Apr 11, 2019 110.22 110.30 109.75 109.88 9,759,206 -0.65(-0.59%)
Apr 10, 2019 110.52 110.74 110.37 110.53 8,455,550 +0.27(+0.24%)
Apr 09, 2019 110.47 110.57 110.07 110.26 7,893,747 +0.35(+0.32%)
Apr 08, 2019 110.13 110.23 109.85 109.91 4,999,657 -0.39(-0.36%)
Apr 05, 2019 109.94 110.43 109.91 110.31 7,108,588 +0.14(+0.13%)
Apr 04, 2019 109.92 110.18 109.78 110.16 8,436,842 +0.31(+0.28%)
Apr 03, 2019 109.93 110.16 109.72 109.85 11,701,840 -0.96(-0.87%)
Apr 02, 2019 110.71 110.94 110.50 110.81 10,934,032 +0.20(+0.19%)
Apr 01, 2019 111.43 111.49 110.45 110.61 18,554,588 -1.59(-1.42%)
Mar 29, 2019 111.53 112.23 111.49 112.20 12,217,402 -0.11(-0.09%)
Mar 28, 2019 112.03 112.42 111.82 112.31 10,300,788 +0.39(+0.35%)
Mar 27, 2019 111.30 112.11 111.20 111.92 16,008,752 +1.02(+0.92%)
Mar 26, 2019 110.66 111.18 110.59 110.90 8,454,139 -0.08(-0.07%)
Mar 25, 2019 110.75 111.76 110.49 110.98 10,972,057 +0.18(+0.16%)
Mar 22, 2019 110.22 111.17 110.09 110.80 14,736,475 +1.69(+1.55%)
Mar 21, 2019 109.11 109.23 108.92 109.11 8,092,912 +0.24(+0.22%)
Mar 20, 2019 108.03 109.02 108.02 108.86 11,407,907 +1.13(+1.05%)
Mar 19, 2019 107.45 107.92 107.28 107.74 5,882,786 -0.24(-0.22%)
Mar 18, 2019 107.88 108.15 107.84 107.98 4,387,433 -0.06(-0.06%)
Mar 15, 2019 108.03 108.22 107.73 108.04 4,847,925 +0.71(+0.66%)
Mar 14, 2019 107.99 108.05 107.30 107.33 9,227,695 -0.78(-0.72%)
Mar 13, 2019 107.96 108.23 107.92 108.11 4,943,107 -0.20(-0.19%)
Mar 12, 2019 107.64 108.47 107.60 108.31 7,237,388 +0.75(+0.70%)
Mar 11, 2019 107.73 107.75 107.36 107.56 5,812,390 -0.32(-0.30%)
Mar 08, 2019 107.48 107.99 107.24 107.88 8,471,586 +0.45(+0.42%)
Mar 07, 2019 107.06 107.61 107.03 107.43 9,224,586 +0.69(+0.65%)
Mar 06, 2019 106.42 106.95 106.39 106.73 8,751,639 +0.39(+0.37%)
Mar 05, 2019 105.85 106.37 105.84 106.34 6,305,271 +0.22(+0.21%)
Mar 04, 2019 105.86 106.28 105.65 106.12 11,052,279 +0.83(+0.78%)
Mar 01, 2019 105.89 106.07 105.28 105.30 15,259,357 -0.98(-0.92%)
Feb 28, 2019 106.76 106.81 106.00 106.28 10,765,924 -0.36(-0.34%)
Feb 27, 2019 107.25 107.26 106.51 106.64 8,737,554 -1.22(-1.13%)
Feb 26, 2019 107.79 107.87 107.47 107.86 6,808,326 +0.53(+0.49%)
Feb 25, 2019 107.30 107.41 107.08 107.33 7,107,146 -0.32(-0.30%)
Feb 22, 2019 107.56 107.98 107.52 107.65 7,198,617 +0.64(+0.60%)
Feb 21, 2019 107.21 107.29 106.88 107.02 8,337,095 -0.97(-0.89%)
Feb 20, 2019 107.99 108.10 107.67 107.98 5,031,897 -0.31(-0.29%)
Feb 19, 2019 108.41 108.51 107.99 108.29 6,632,077 +0.28(+0.25%)
Feb 15, 2019 107.64 108.05 107.63 108.02 6,241,775 +0.17(+0.16%)
Feb 14, 2019 108.16 108.21 107.66 107.85 6,627,672 +0.61(+0.57%)
Feb 13, 2019 107.28 107.49 107.07 107.24 5,372,088 -0.41(-0.38%)
Feb 12, 2019 107.73 107.81 107.33 107.64 8,965,314 -0.28(-0.25%)
Feb 11, 2019 107.91 108.19 107.81 107.92 4,915,662 -0.42(-0.39%)
Feb 08, 2019 108.26 108.45 108.09 108.34 6,646,284 +0.46(+0.43%)
Feb 07, 2019 107.56 107.95 107.35 107.88 9,915,445 +0.71(+0.66%)
Feb 06, 2019 107.47 107.51 106.91 107.17 5,854,225 +0.05(+0.05%)
Feb 05, 2019 106.91 107.35 106.85 107.12 7,886,074 +0.49(+0.46%)
Feb 04, 2019 106.65 106.75 106.28 106.63 10,125,415 -0.48(-0.45%)
Feb 01, 2019 107.57 107.65 107.01 107.11 13,579,067 -0.65(-0.60%)
Jan 31, 2019 107.39 107.95 107.35 107.76 13,234,952 +0.92(+0.86%)
Jan 30, 2019 106.77 106.89 106.31 106.84 11,960,610 -0.08(-0.07%)
Jan 29, 2019 106.49 106.94 106.37 106.92 6,508,246 +0.54(+0.51%)
Jan 28, 2019 106.50 106.85 106.39 106.39 7,276,195 -0.11(-0.10%)
Jan 25, 2019 106.54 106.69 106.31 106.49 7,312,553 -0.51(-0.48%)
Jan 24, 2019 106.83 107.14 106.65 107.00 8,060,315 +0.70(+0.66%)
Jan 23, 2019 105.92 106.57 105.87 106.31 6,538,387 -0.04(-0.04%)
Jan 22, 2019 106.30 106.66 106.08 106.35 10,051,958 +0.72(+0.68%)
Jan 18, 2019 105.88 106.13 105.48 105.63 15,966,104 -0.56(-0.52%)
Jan 17, 2019 106.22 106.49 105.92 106.19 9,228,239 +0.03(+0.02%)
Jan 16, 2019 105.66 106.37 105.59 106.16 6,845,837 +0.11(+0.10%)
Jan 15, 2019 106.52 106.53 105.98 106.06 10,183,510 -0.39(-0.37%)
Jan 14, 2019 106.82 106.92 106.24 106.45 7,617,833 -0.40(-0.37%)
Jan 11, 2019 106.76 107.14 106.62 106.84 6,549,810 +0.41(+0.39%)
Jan 10, 2019 107.15 107.27 106.32 106.43 9,306,326 -0.69(-0.64%)
Jan 09, 2019 107.14 107.29 106.72 107.12 10,581,737 -0.17(-0.16%)
Jan 08, 2019 107.52 107.74 107.25 107.29 8,655,388 -0.28(-0.26%)
Jan 07, 2019 108.34 108.36 107.45 107.57 9,617,022 -0.32(-0.29%)
Jan 04, 2019 108.09 108.28 107.48 107.89 14,680,114 -1.26(-1.16%)
Jan 03, 2019 108.05 109.43 107.99 109.15 23,980,220 +1.23(+1.14%)
Jan 02, 2019 107.49 107.93 107.21 107.92 22,442,150 +0.56(+0.53%)
Dec 31, 2018 106.60 107.40 106.43 107.36 19,703,986 +0.41(+0.38%)
Dec 28, 2018 106.38 106.95 106.28 106.95 11,181,502 +0.89(+0.84%)
Dec 27, 2018 107.14 107.24 106.00 106.06 13,747,819 +0.02(+0.02%)
Dec 26, 2018 106.90 107.25 106.00 106.04 13,241,176 -1.15(-1.07%)
Dec 24, 2018 107.02 107.28 106.83 107.19 9,481,827 +0.53(+0.50%)
Dec 21, 2018 107.03 107.09 106.37 106.66 11,256,203 -0.02(-0.02%)
Dec 20, 2018 107.80 107.82 106.61 106.68 20,987,896 -0.39(-0.36%)
Dec 19, 2018 106.12 107.49 105.95 107.06 26,081,694 +1.40(+1.32%)
Dec 18, 2018 105.20 105.84 105.09 105.67 11,339,602 +0.63(+0.60%)
Dec 17, 2018 104.53 105.16 104.52 105.04 11,034,638 +0.61(+0.58%)
Dec 14, 2018 104.49 104.69 104.20 104.43 9,268,102 +0.36(+0.35%)
Dec 13, 2018 104.41 104.52 103.99 104.07 6,312,715 -0.25(-0.24%)
Dec 12, 2018 104.52 104.64 104.22 104.32 7,013,822 -0.47(-0.45%)
Dec 11, 2018 104.86 105.22 104.55 104.78 9,157,675 -0.02(-0.02%)
Dec 10, 2018 104.78 105.14 104.40 104.80 9,958,425 +0.43(+0.41%)
Dec 07, 2018 103.84 104.48 103.59 104.37 9,766,382 +0.19(+0.19%)
Dec 06, 2018 104.48 105.07 104.12 104.18 17,379,582 +0.33(+0.31%)
Dec 04, 2018 102.96 104.60 102.80 103.85 20,535,338 +1.71(+1.67%)
Dec 03, 2018 101.08 102.14 101.06 102.14 11,077,212 +0.72(+0.71%)
Nov 30, 2018 101.40 101.50 101.11 101.42 10,378,300 +0.38(+0.37%)
Nov 29, 2018 101.06 101.35 100.77 101.04 8,296,212 +0.40(+0.39%)
Nov 28, 2018 101.00 101.15 100.57 100.65 8,885,722 -0.49(-0.49%)
Nov 27, 2018 100.96 101.35 100.92 101.14 6,785,642 +0.11(+0.11%)
Nov 26, 2018 101.01 101.18 100.94 101.03 7,504,090 -0.23(-0.23%)
Nov 23, 2018 101.72 101.80 101.21 101.25 3,443,058 +0.11(+0.10%)
Nov 21, 2018 101.15 101.15 101.15 0 -0.04(-0.03%)
Nov 20, 2018 101.34 101.53 101.07 101.18 7,201,145 +0.04(+0.03%)
Nov 19, 2018 100.61 101.15 100.61 101.15 7,990,975 +0.28(+0.28%)
Nov 16, 2018 100.43 100.96 100.18 100.87 10,503,500 +0.58(+0.58%)
Nov 15, 2018 100.64 100.73 99.97 100.29 8,960,329 -0.04(-0.04%)
Nov 14, 2018 99.79 100.71 99.64 100.33 9,882,756 +0.06(+0.06%)
Nov 13, 2018 100.00 100.27 99.80 100.27 7,420,838 -0.06(-0.06%)
Nov 12, 2018 100.21 100.52 100.17 100.33 7,778,361 +0.65(+0.65%)
Nov 09, 2018 99.15 99.81 99.13 99.68 7,352,006 +0.74(+0.75%)
Nov 08, 2018 99.34 99.34 98.85 98.94 7,852,118 -0.01(-0.01%)
Nov 07, 2018 99.54 99.72 98.85 98.95 10,590,405 +0.13(+0.13%)
Nov 06, 2018 99.02 99.13 98.79 98.82 3,587,158 -0.06(-0.06%)
Nov 05, 2018 98.91 99.12 98.80 98.88 5,400,506 +0.39(+0.39%)
Nov 02, 2018 99.52 99.60 98.40 98.49 12,866,836 -1.24(-1.24%)
Nov 01, 2018 99.24 99.86 99.23 99.73 6,936,920 +0.09(+0.09%)
Oct 31, 2018 99.78 99.97 99.32 99.64 9,924,684 -0.51(-0.51%)
Oct 30, 2018 100.24 100.48 100.03 100.15 11,330,224 -0.50(-0.50%)
Oct 29, 2018 100.75 100.90 100.24 100.65 8,753,764 -0.23(-0.23%)
Oct 26, 2018 100.82 101.17 100.70 100.88 21,182,182 +0.61(+0.60%)
Oct 25, 2018 100.48 100.66 100.21 100.27 14,378,166 -0.42(-0.42%)
Oct 24, 2018 100.32 100.73 100.22 100.69 18,247,498 +0.75(+0.76%)
Oct 23, 2018 100.67 100.90 99.87 99.94 11,776,043 +0.32(+0.32%)
Oct 22, 2018 99.96 100.08 99.60 99.62 3,698,057 -0.13(-0.13%)
Oct 19, 2018 99.88 99.96 99.49 99.75 12,416,308 -0.22(-0.22%)
Oct 18, 2018 99.67 100.35 99.61 99.97 6,530,323 -0.03(-0.03%)
Oct 17, 2018 100.59 100.70 99.99 100.01 6,702,980 -0.60(-0.59%)
Oct 16, 2018 100.35 100.64 100.15 100.61 5,428,585 +0.23(+0.23%)
Oct 15, 2018 100.59 100.73 100.26 100.38 8,146,085 -0.04(-0.04%)
Oct 12, 2018 100.35 100.89 100.25 100.42 7,744,632 -0.35(-0.35%)
Oct 11, 2018 100.01 101.02 99.82 100.77 18,337,684 +1.21(+1.22%)
Oct 10, 2018 99.25 99.63 98.95 99.56 17,428,204 -0.27(-0.27%)
Oct 09, 2018 99.25 99.88 99.19 99.83 13,144,007 +1.00(+1.01%)
Oct 08, 2018 99.12 99.23 98.82 98.83 6,675,002 -0.33(-0.34%)
Oct 05, 2018 99.47 99.76 98.80 99.17 20,628,302 -0.86(-0.86%)
Oct 04, 2018 100.12 100.35 99.75 100.03 18,475,040 -0.71(-0.70%)
Oct 03, 2018 102.00 102.08 100.22 100.74 23,734,938 -1.78(-1.74%)
Oct 02, 2018 102.35 102.75 102.29 102.52 9,423,541 +0.62(+0.61%)
Oct 01, 2018 102.34 102.49 101.87 101.89 25,582,186 -0.75(-0.73%)
Sep 28, 2018 103.16 103.21 102.60 102.65 14,632,119 -0.27(-0.26%)
Sep 27, 2018 102.62 102.98 102.50 102.92 6,578,869 +0.07(+0.07%)
Sep 26, 2018 102.35 102.92 102.11 102.85 10,867,857 +0.72(+0.70%)
Sep 25, 2018 101.96 102.18 101.89 102.13 7,598,247 -0.10(-0.10%)
Sep 24, 2018 102.18 102.65 102.17 102.24 6,289,764 -0.26(-0.26%)
Sep 21, 2018 102.30 102.65 102.27 102.50 7,053,239 -0.04(-0.04%)
Sep 20, 2018 102.04 102.67 101.95 102.54 9,890,535 +0.47(+0.46%)
Sep 19, 2018 102.51 102.51 101.70 102.07 15,285,534 -0.61(-0.60%)
Sep 18, 2018 103.34 103.35 102.55 102.68 11,632,690 -1.08(-1.05%)
Sep 17, 2018 103.44 104.00 103.39 103.77 6,206,870 +0.00(+0.00%)
Sep 14, 2018 103.65 104.08 103.55 103.77 6,374,169 -0.50(-0.48%)
Sep 13, 2018 104.46 104.66 104.14 104.27 5,521,484 +0.16(+0.15%)
Sep 12, 2018 104.21 104.31 104.08 104.11 3,824,010 +0.25(+0.24%)
Sep 11, 2018 104.23 104.31 103.81 103.86 6,214,936 -0.80(-0.76%)
Sep 10, 2018 104.31 104.69 104.31 104.66 7,296,069 +0.39(+0.37%)
Sep 07, 2018 104.45 104.51 104.15 104.28 12,809,801 -0.89(-0.85%)
Sep 06, 2018 104.83 105.39 104.77 105.17 10,928,702 +0.38(+0.37%)
Sep 05, 2018 104.83 104.95 104.64 104.78 10,764,856 -0.28(-0.27%)
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.