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

410.00 +8.29 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 292.44 292.44 292.44 0 +0.15(+0.05%)
Aug 30, 2018 293.00 293.46 291.70 292.29 4,669,402 -1.25(-0.43%)
Aug 29, 2018 292.25 293.83 291.96 293.54 2,806,114 +1.65(+0.57%)
Aug 28, 2018 292.39 292.49 291.47 291.89 3,556,431 +0.08(+0.03%)
Aug 27, 2018 290.90 291.97 290.73 291.81 3,759,707 +2.29(+0.79%)
Aug 24, 2018 288.48 289.72 288.42 289.52 2,451,900 +1.79(+0.62%)
Aug 23, 2018 287.97 288.97 287.47 287.73 3,325,324 -0.49(-0.17%)
Aug 22, 2018 287.91 288.79 287.60 288.22 2,124,552 -0.01(-0.00%)
Aug 21, 2018 288.31 289.36 288.13 288.23 2,665,040 +0.49(+0.17%)
Aug 20, 2018 287.60 288.01 287.07 287.74 1,853,208 +0.70(+0.24%)
Aug 17, 2018 285.87 287.59 285.40 287.04 2,975,800 +0.94(+0.33%)
Aug 16, 2018 285.37 287.07 285.37 286.10 3,367,791 +2.45(+0.86%)
Aug 15, 2018 284.37 284.47 282.15 283.65 3,848,927 -2.28(-0.80%)
Aug 14, 2018 284.93 286.16 284.50 285.93 3,217,646 +1.82(+0.64%)
Aug 13, 2018 285.47 286.17 283.77 284.11 3,349,748 -0.96(-0.34%)
Aug 10, 2018 285.43 286.04 284.36 285.07 3,290,400 -2.04(-0.71%)
Aug 09, 2018 287.51 287.99 286.94 287.11 2,385,194 -0.26(-0.09%)
Aug 08, 2018 287.41 287.94 286.97 287.37 3,483,848 -0.10(-0.03%)
Aug 07, 2018 287.43 288.02 287.25 287.47 5,084,663 +0.82(+0.29%)
Aug 06, 2018 285.55 286.99 285.20 286.65 2,988,646 +1.10(+0.39%)
Aug 03, 2018 284.53 285.65 284.32 285.55 2,257,800 +1.32(+0.46%)
Aug 02, 2018 281.35 284.56 281.12 284.23 2,327,584 +1.35(+0.48%)
Aug 01, 2018 283.46 284.10 282.11 282.88 2,679,918 -0.40(-0.14%)
Jul 31, 2018 282.83 283.99 282.35 283.28 3,588,746 +1.51(+0.54%)
Jul 30, 2018 283.47 283.65 281.31 281.77 4,929,665 -1.59(-0.56%)
Jul 27, 2018 285.70 285.80 282.36 283.36 2,798,100 -1.83(-0.64%)
Jul 26, 2018 285.18 286.11 285.08 285.19 4,088,761 -0.99(-0.35%)
Jul 25, 2018 283.35 286.38 283.27 286.18 3,311,682 +2.63(+0.93%)
Jul 24, 2018 283.72 284.53 282.61 283.55 2,252,968 +1.41(+0.50%)
Jul 23, 2018 281.40 282.36 280.98 282.14 1,879,968 +0.52(+0.18%)
Jul 20, 2018 281.71 282.43 281.45 281.62 4,868,554 -0.30(-0.11%)
Jul 19, 2018 282.27 282.69 281.42 281.92 3,220,856 -1.17(-0.41%)
Jul 18, 2018 282.55 283.14 282.01 283.09 3,603,831 +0.62(+0.22%)
Jul 17, 2018 280.40 282.87 280.36 282.47 2,322,347 +1.14(+0.41%)
Jul 16, 2018 281.60 281.74 280.80 281.33 2,224,098 -0.10(-0.04%)
Jul 13, 2018 281.12 281.89 280.60 281.43 3,122,705 +0.29(+0.10%)
Jul 12, 2018 280.18 281.36 279.54 281.14 3,444,468 +2.40(+0.86%)
Jul 11, 2018 279.07 279.97 278.45 278.74 3,781,287 -2.09(-0.74%)
Jul 10, 2018 280.20 280.95 280.01 280.83 3,422,967 +1.02(+0.36%)
Jul 09, 2018 278.45 279.86 278.42 279.81 4,774,867 +2.60(+0.94%)
Jul 06, 2018 275.03 277.74 274.62 277.21 2,942,161 +2.14(+0.78%)
Jul 05, 2018 274.05 275.07 272.83 275.07 2,605,656 +2.34(+0.86%)
Jul 03, 2018 272.73 272.73 272.73 0 -1.09(-0.40%)
Jul 02, 2018 271.36 273.94 271.10 273.82 4,579,718 +0.77(+0.28%)
Jun 29, 2018 273.99 275.54 273.05 273.05 7,694,371 +0.23(+0.08%)
Jun 28, 2018 271.08 273.61 270.32 272.82 5,285,794 +1.70(+0.63%)
Jun 27, 2018 274.08 275.71 271.03 271.12 6,335,375 -2.35(-0.86%)
Jun 26, 2018 273.50 274.40 272.64 273.47 2,690,814 -0.63(-0.23%)
Jun 25, 2018 276.60 276.76 272.23 274.10 5,405,921 -3.79(-1.36%)
Jun 22, 2018 278.89 278.96 277.66 277.89 2,298,098 +0.57(+0.21%)
Jun 21, 2018 279.15 279.15 276.84 277.32 2,569,092 -1.93(-0.69%)
Jun 20, 2018 279.48 279.91 278.78 279.25 2,562,776 +0.58(+0.21%)
Jun 19, 2018 278.93 276.69 278.67 4,216,373 -1.03(-0.37%)
Jun 18, 2018 278.68 279.91 278.14 279.70 3,107,786 -0.61(-0.22%)
Jun 15, 2018 280.70 278.55 280.31 5,039,020 -0.40(-0.14%)
Jun 14, 2018 280.91 281.28 280.03 280.71 3,629,077 +0.79(+0.28%)
Jun 13, 2018 281.13 281.44 279.76 279.92 3,091,236 -0.97(-0.35%)
Jun 12, 2018 281.03 281.29 280.15 280.89 3,515,409 +0.38(+0.14%)
Jun 11, 2018 280.34 281.33 280.25 280.51 2,486,047 +0.47(+0.17%)
Jun 08, 2018 278.78 280.18 278.60 280.04 4,139,048 +0.78(+0.28%)
Jun 07, 2018 279.90 280.24 278.27 279.26 3,081,069 -0.18(-0.06%)
Jun 06, 2018 279.47 277.01 279.44 4,835,372 +2.38(+0.86%)
Jun 05, 2018 276.93 277.45 276.10 277.06 1,809,265 +0.25(+0.09%)
Jun 04, 2018 276.40 277.10 276.19 276.81 3,088,471 +1.28(+0.46%)
Jun 01, 2018 274.32 275.85 274.27 275.53 3,247,374 +2.80(+1.03%)
May 31, 2018 274.09 274.35 272.14 272.73 4,633,534 -1.82(-0.66%)
May 30, 2018 272.45 274.99 272.30 274.55 3,904,611 +3.62(+1.34%)
May 29, 2018 272.16 273.03 269.62 270.93 4,176,538 -3.05(-1.11%)
May 25, 2018 273.98 273.98 273.98 0 -0.77(-0.28%)
May 24, 2018 274.83 275.12 272.67 274.75 3,192,474 -0.50(-0.18%)
May 23, 2018 273.05 275.30 272.92 275.25 2,278,139 +0.78(+0.28%)
May 22, 2018 275.86 276.17 274.13 274.47 1,919,238 -0.74(-0.27%)
May 21, 2018 274.86 275.87 274.46 275.21 1,796,319 +2.00(+0.73%)
May 18, 2018 273.49 273.92 272.81 273.21 2,262,880 -0.67(-0.24%)
May 17, 2018 273.82 275.12 272.98 273.88 2,289,882 -0.22(-0.08%)
May 16, 2018 272.98 274.62 272.98 274.10 2,068,535 +1.29(+0.47%)
May 15, 2018 273.45 273.50 271.91 272.81 3,820,299 -2.01(-0.73%)
May 14, 2018 275.22 275.94 274.28 274.82 1,876,437 +0.35(+0.13%)
May 11, 2018 274.04 275.04 273.48 274.47 2,639,041 +0.57(+0.21%)
May 10, 2018 272.24 274.27 272.07 273.90 3,494,334 +2.46(+0.91%)
May 09, 2018 269.51 271.72 268.95 271.44 3,335,098 +2.76(+1.03%)
May 08, 2018 268.33 269.13 266.97 268.68 3,260,313 -0.11(-0.04%)
May 07, 2018 268.75 269.84 267.95 268.79 2,185,353 +0.97(+0.36%)
May 04, 2018 263.31 268.60 262.94 267.82 2,378,491 +3.42(+1.29%)
May 03, 2018 264.00 265.15 260.81 264.40 3,408,800 -0.57(-0.22%)
May 02, 2018 266.58 267.48 264.53 264.97 3,088,740 -1.86(-0.70%)
May 01, 2018 265.78 266.92 263.90 266.83 2,973,469 +0.52(+0.20%)
Apr 30, 2018 269.07 269.70 266.20 266.31 3,839,388 -2.08(-0.77%)
Apr 27, 2018 268.79 269.18 267.30 268.39 3,579,852 +0.24(+0.09%)
Apr 26, 2018 266.60 269.06 266.10 268.15 2,564,122 +2.73(+1.03%)
Apr 25, 2018 264.70 265.92 262.67 265.42 3,592,419 +0.53(+0.20%)
Apr 24, 2018 269.55 269.80 263.05 264.89 4,817,354 -3.55(-1.32%)
Apr 23, 2018 269.16 269.72 267.19 268.44 3,000,005 +0.00(+0.00%)
Apr 20, 2018 270.65 270.89 267.45 268.44 2,883,845 -2.28(-0.84%)
Apr 19, 2018 271.48 271.71 269.55 270.72 2,675,333 -1.47(-0.54%)
Apr 18, 2018 272.54 273.14 271.76 272.19 2,766,881 +0.12(+0.04%)
Apr 17, 2018 271.18 272.73 270.58 272.07 2,793,372 +2.88(+1.07%)
Apr 16, 2018 268.80 270.03 267.90 269.19 3,311,554 +2.22(+0.83%)
Apr 13, 2018 269.30 269.36 265.80 266.97 4,026,447 -0.82(-0.31%)
Apr 12, 2018 267.09 268.82 266.87 267.79 2,993,482 +2.27(+0.85%)
Apr 11, 2018 265.27 267.43 265.18 265.52 2,997,487 -1.45(-0.54%)
Apr 10, 2018 266.11 267.86 264.79 266.97 4,188,131 +4.27(+1.63%)
Apr 09, 2018 263.23 266.64 262.31 262.70 3,357,916 +1.13(+0.43%)
Apr 06, 2018 265.20 266.94 259.76 261.57 5,700,188 -5.91(-2.21%)
Apr 05, 2018 267.35 268.42 266.14 267.48 3,031,838 +1.85(+0.70%)
Apr 04, 2018 258.52 266.17 258.35 265.63 3,767,678 +3.05(+1.16%)
Apr 03, 2018 260.63 263.04 258.60 262.58 6,599,905 +3.37(+1.30%)
Apr 02, 2018 264.37 264.93 256.43 259.21 6,102,269 -6.16(-2.32%)
Mar 29, 2018 265.37 265.37 265.37 0 +3.75(+1.43%)
Mar 28, 2018 262.52 264.44 260.36 261.62 5,094,232 -0.70(-0.27%)
Mar 27, 2018 267.98 268.59 260.61 262.32 5,710,579 -4.68(-1.75%)
Mar 26, 2018 264.07 267.24 261.19 267.00 6,544,607 +7.17(+2.76%)
Mar 23, 2018 266.00 266.83 259.61 259.83 5,833,642 -5.64(-2.12%)
Mar 22, 2018 269.67 270.73 265.21 265.47 4,726,368 -8.09(-2.96%)
Mar 21, 2018 273.98 276.40 273.30 273.56 4,234,151 -0.50(-0.18%)
Mar 20, 2018 274.01 274.76 273.30 274.06 5,906,905 +0.48(+0.18%)
Mar 19, 2018 276.49 276.49 271.72 273.58 4,573,105 -3.72(-1.34%)
Mar 16, 2018 277.66 278.53 277.30 277.30 9,106,624 +0.25(+0.09%)
Mar 15, 2018 277.96 278.66 276.47 277.05 3,443,500 -0.29(-0.10%)
Mar 14, 2018 279.90 280.10 276.74 277.34 4,152,350 -1.43(-0.51%)
Mar 13, 2018 281.93 282.48 278.11 278.77 5,284,188 -1.82(-0.65%)
Mar 12, 2018 281.32 282.00 280.16 280.59 3,277,568 -0.23(-0.08%)
Mar 09, 2018 277.77 280.92 277.39 280.82 5,534,481 +4.69(+1.70%)
Mar 08, 2018 275.56 276.26 274.45 276.13 3,448,439 +1.28(+0.47%)
Mar 07, 2018 275.19 274.85 4,153,862 -0.10(-0.04%)
Mar 06, 2018 275.29 275.42 273.19 274.95 4,376,996 +0.75(+0.27%)
Mar 05, 2018 269.71 274.91 269.59 274.20 4,123,645 +3.00(+1.11%)
Mar 02, 2018 267.69 271.71 266.77 271.20 5,459,304 +1.50(+0.56%)
Mar 01, 2018 273.46 275.17 267.95 269.70 7,697,100 -3.64(-1.33%)
Feb 28, 2018 277.74 278.23 273.33 273.34 4,950,669 -3.14(-1.14%)
Feb 27, 2018 280.20 281.03 276.41 276.48 6,106,752 -3.48(-1.24%)
Feb 26, 2018 277.96 280.06 277.33 279.96 3,803,479 +3.24(+1.17%)
Feb 23, 2018 273.85 276.74 273.29 276.72 6,619,819 +4.35(+1.60%)
Feb 22, 2018 271.63 272.37 5,543,758 +0.37(+0.14%)
Feb 21, 2018 273.90 276.73 271.98 272.00 8,166,244 -1.41(-0.52%)
Feb 20, 2018 274.04 275.34 272.52 273.41 5,577,163 -1.68(-0.61%)
Feb 16, 2018 275.09 275.09 275.09 0 +0.07(+0.03%)
Feb 15, 2018 275.03 271.74 275.02 5,461,545 +3.37(+1.24%)
Feb 14, 2018 266.36 271.98 266.22 271.65 6,380,216 +3.69(+1.38%)
Feb 13, 2018 268.56 267.96 4,210,176 +0.78(+0.29%)
Feb 12, 2018 265.67 268.93 263.82 267.18 6,799,618 +3.51(+1.33%)
Feb 09, 2018 262.77 265.54 254.77 263.67 15,080,671 +4.05(+1.56%)
Feb 08, 2018 269.94 270.12 259.46 259.62 9,470,040 -9.97(-3.70%)
Feb 07, 2018 270.46 274.36 269.59 269.59 9,299,890 -1.67(-0.62%)
Feb 06, 2018 261.88 271.64 260.58 271.26 16,081,935 +1.65(+0.61%)
Feb 05, 2018 275.45 277.69 265.17 269.61 14,665,050 -7.92(-2.85%)
Feb 02, 2018 282.10 282.29 277.44 277.53 6,854,076 -6.26(-2.21%)
Feb 01, 2018 283.16 285.16 282.77 283.79 4,554,202 -0.36(-0.13%)
Jan 31, 2018 284.80 285.40 282.76 284.15 6,991,961 +0.50(+0.18%)
Jan 30, 2018 284.64 285.10 284.39 283.65 7,424,024 -3.10(-1.08%)
Jan 29, 2018 288.11 288.55 286.62 286.75 4,895,319 -1.91(-0.66%)
Jan 26, 2018 286.35 288.69 286.06 288.66 3,379,643 +3.31(+1.16%)
Jan 25, 2018 286.22 286.35 284.50 285.35 4,014,173 +0.11(+0.04%)
Jan 24, 2018 286.13 286.80 283.93 285.24 5,149,311 -0.15(-0.05%)
Jan 23, 2018 284.82 285.70 284.48 285.39 3,531,010 +0.66(+0.23%)
Jan 22, 2018 282.21 284.76 282.19 284.73 4,499,397 +2.24(+0.79%)
Jan 19, 2018 281.89 282.49 281.21 282.49 4,276,218 +1.23(+0.44%)
Jan 18, 2018 281.57 282.01 280.64 281.26 3,463,621 -0.42(-0.15%)
Jan 17, 2018 280.05 282.11 279.24 281.68 4,691,063 +2.78(+1.00%)
Jan 16, 2018 281.40 282.10 278.20 278.90 6,537,176 -1.01(-0.36%)
Jan 12, 2018 279.91 279.91 279.91 0 +1.82(+0.65%)
Jan 11, 2018 276.78 278.13 276.59 278.09 3,142,008 +1.96(+0.71%)
Jan 10, 2018 276.44 276.13 3,936,532 -0.44(-0.16%)
Jan 09, 2018 276.44 277.25 276.12 276.57 3,149,882 +0.63(+0.23%)
Jan 08, 2018 275.37 276.11 274.99 275.94 2,881,867 +0.61(+0.22%)
Jan 05, 2018 274.55 275.56 273.98 275.33 4,150,543 +1.73(+0.63%)
Jan 04, 2018 273.23 274.17 273.11 273.60 3,394,719 +1.18(+0.43%)
Jan 03, 2018 271.05 272.63 270.95 272.42 3,767,883 +1.57(+0.58%)
Jan 02, 2018 269.84 270.85 269.37 270.85 8,545,301 +2.00(+0.74%)
Dec 29, 2017 268.85 268.85 268.85 0 -0.94(-0.35%)
Dec 28, 2017 269.80 269.88 269.41 269.79 2,613,848 +0.50(+0.19%)
Dec 27, 2017 269.30 269.68 269.01 269.29 3,319,004 +0.17(+0.06%)
Dec 26, 2017 269.04 269.38 268.85 269.12 2,800,186 -0.34(-0.13%)
Dec 22, 2017 269.55 269.60 268.86 269.46 4,577,284 -0.07(-0.03%)
Dec 21, 2017 269.68 270.34 269.27 269.53 3,885,987 +0.54(+0.20%)
Dec 20, 2017 270.21 270.30 268.67 268.99 3,015,685 -0.14(-0.05%)
Dec 19, 2017 270.48 270.48 269.06 269.13 5,188,102 -2.34(-0.86%)
Dec 18, 2017 271.31 271.84 271.23 271.47 5,641,161 +1.68(+0.62%)
Dec 15, 2017 268.70 270.25 268.61 269.79 7,657,234 +2.26(+0.84%)
Dec 14, 2017 268.93 269.07 267.44 267.53 5,997,648 -1.04(-0.39%)
Dec 13, 2017 268.90 269.41 268.51 268.57 3,385,321 -0.06(-0.02%)
Dec 12, 2017 269.05 269.17 268.19 268.63 3,370,643 +0.41(+0.15%)
Dec 11, 2017 268.22 268.23 267.33 268.22 3,461,085 +0.92(+0.34%)
Dec 08, 2017 267.26 267.37 266.56 267.30 2,625,294 +1.45(+0.55%)
Dec 07, 2017 264.90 266.24 264.77 265.85 4,921,611 +0.80(+0.30%)
Dec 06, 2017 265.17 265.55 264.60 265.05 2,296,894 +0.00(+0.00%)
Dec 05, 2017 266.44 266.97 264.84 2,910,562 +0.00(+0.00%)
Dec 04, 2017 268.13 268.25 265.95 265.98 5,239,915 -0.28(-0.11%)
Dec 01, 2017 266.61 267.14 263.88 266.26 6,305,597 -0.63(-0.24%)
Nov 30, 2017 265.58 267.87 265.50 266.89 4,898,530 +2.41(+0.91%)
Nov 29, 2017 264.84 265.44 264.00 264.48 3,263,613 -0.17(-0.06%)
Nov 28, 2017 262.59 264.70 262.45 264.65 2,254,959 +2.64(+1.01%)
Nov 27, 2017 262.18 262.54 261.79 262.01 3,675,766 -0.08(-0.03%)
Nov 24, 2017 262.06 262.27 261.95 262.09 1,197,025 +0.55(+0.21%)
Nov 22, 2017 261.76 261.91 261.34 261.54 3,530,976 -0.19(-0.07%)
Nov 21, 2017 260.95 261.97 260.87 261.73 2,926,567 +1.69(+0.65%)
Nov 20, 2017 259.91 260.28 259.61 260.04 2,784,295 +0.41(+0.16%)
Nov 17, 2017 259.88 260.19 259.54 259.63 3,205,166 -0.71(-0.27%)
Nov 16, 2017 259.30 260.82 259.26 260.34 3,467,095 +2.16(+0.84%)
Nov 15, 2017 258.39 258.98 257.38 258.18 2,708,311 -1.40(-0.54%)
Nov 14, 2017 259.14 259.62 258.28 259.58 3,737,082 -0.52(-0.20%)
Nov 13, 2017 259.06 260.36 259.02 260.10 2,444,807 +0.29(+0.11%)
Nov 10, 2017 259.48 259.97 259.13 259.81 2,804,439 -0.18(-0.07%)
Nov 09, 2017 259.49 260.16 258.11 259.99 2,985,234 -0.95(-0.36%)
Nov 08, 2017 260.25 261.00 259.94 260.94 3,850,838 +0.45(+0.17%)
Nov 07, 2017 260.80 261.10 259.87 260.49 5,421,459 -0.13(-0.05%)
Nov 06, 2017 260.04 260.77 259.99 260.62 2,436,833 +0.44(+0.17%)
Nov 03, 2017 259.54 260.25 259.06 260.18 2,690,269 +0.81(+0.31%)
Nov 02, 2017 259.17 259.49 257.94 259.37 3,351,507 +0.14(+0.05%)
Nov 01, 2017 259.79 260.19 258.82 259.23 2,512,240 +0.42(+0.16%)
Oct 31, 2017 258.94 259.19 258.56 258.81 3,346,649 +0.29(+0.11%)
Oct 30, 2017 259.35 258.17 258.52 4,336,960 -0.89(-0.34%)
Oct 27, 2017 258.24 259.64 257.90 259.41 2,555,378 +2.06(+0.80%)
Oct 26, 2017 257.75 258.03 257.29 257.35 4,211,070 +0.31(+0.12%)
Oct 25, 2017 257.90 258.04 255.72 257.04 5,029,107 -1.21(-0.47%)
Oct 24, 2017 258.31 258.56 257.89 258.25 3,476,843 +0.39(+0.15%)
Oct 23, 2017 259.21 259.22 257.75 257.86 3,628,275 -0.99(-0.38%)
Oct 20, 2017 258.48 258.88 258.16 258.85 1,985,249 +1.32(+0.51%)
Oct 19, 2017 256.57 257.55 256.08 257.53 2,578,687 +0.10(+0.04%)
Oct 18, 2017 257.64 257.69 257.25 257.43 1,734,704 +0.22(+0.09%)
Oct 17, 2017 256.97 257.25 256.72 257.21 2,219,007 +0.16(+0.06%)
Oct 16, 2017 256.92 257.24 256.54 257.05 2,833,212 +0.42(+0.16%)
Oct 13, 2017 256.90 257.01 256.49 256.63 2,552,822 +0.29(+0.11%)
Oct 12, 2017 256.35 256.78 256.10 256.34 3,013,935 -0.37(-0.14%)
Oct 11, 2017 256.21 256.74 256.05 256.71 3,584,263 +0.37(+0.14%)
Oct 10, 2017 256.35 256.77 255.72 256.34 3,852,687 +0.66(+0.26%)
Oct 09, 2017 256.34 256.42 255.37 255.68 1,393,785 -0.43(-0.17%)
Oct 06, 2017 255.88 256.19 255.60 256.11 8,052,964 -0.27(-0.11%)
Oct 05, 2017 255.27 256.42 255.12 256.38 4,054,899 +1.48(+0.58%)
Oct 04, 2017 254.40 255.15 254.29 254.90 2,833,759 +0.33(+0.13%)
Oct 03, 2017 254.13 254.59 253.93 254.57 2,205,170 +0.60(+0.24%)
Oct 02, 2017 253.19 253.99 253.11 253.97 4,039,300 +1.04(+0.41%)
Sep 29, 2017 252.02 253.02 251.82 252.93 5,551,682 +0.93(+0.37%)
Sep 28, 2017 251.38 252.13 251.32 252.00 2,694,792 +0.27(+0.11%)
Sep 27, 2017 252.17 250.55 251.73 3,769,477 +0.98(+0.39%)
Sep 26, 2017 251.10 251.37 250.49 250.75 3,614,000 -1.14(-0.45%)
Sep 25, 2017 252.10 252.52 251.04 251.89 5,199,428 -0.48(-0.19%)
Sep 22, 2017 252.01 252.60 251.99 252.37 2,451,410 +0.01(+0.00%)
Sep 21, 2017 252.87 252.94 252.16 252.36 2,927,147 -0.74(-0.29%)
Sep 20, 2017 253.05 253.16 251.90 253.10 5,502,208 +0.15(+0.06%)
Sep 19, 2017 252.96 253.05 252.59 252.95 3,622,743 +0.24(+0.09%)
Sep 18, 2017 252.58 253.09 252.24 252.71 1,672,453 +0.57(+0.23%)
Sep 15, 2017 251.70 252.24 251.54 252.14 2,542,749 +0.32(+0.13%)
Sep 14, 2017 251.51 252.03 251.33 251.82 2,999,775 -0.09(-0.04%)
Sep 13, 2017 251.42 251.94 251.32 251.91 2,138,132 +0.11(+0.04%)
Sep 12, 2017 251.35 251.81 251.15 251.80 2,668,474 +0.90(+0.36%)
Sep 11, 2017 249.75 251.01 249.73 250.90 3,152,118 +2.71(+1.09%)
Sep 08, 2017 248.19 248.79 247.99 248.19 3,297,336 -0.42(-0.17%)
Sep 07, 2017 248.96 248.96 248.09 248.61 3,547,071 +0.00(+0.00%)
Sep 06, 2017 248.55 248.97 247.91 248.61 3,782,914 +0.83(+0.33%)
Sep 05, 2017 248.91 249.19 246.62 247.78 5,104,927 -1.79(-0.72%)
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.