Skip to main content

S&P 500 Value Ishares ETF (NY: IVE )

180.50 -0.48 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 72.59 73.28 72.22 72.28 1,477,768 -0.97(-1.32%)
Jan 29, 2015 72.67 73.35 72.01 73.25 887,264 +0.63(+0.87%)
Jan 28, 2015 74.26 74.26 72.55 72.62 875,416 -1.32(-1.78%)
Jan 27, 2015 73.89 74.31 73.56 73.93 624,366 -0.69(-0.93%)
Jan 26, 2015 74.29 74.67 73.99 74.63 2,552,205 +0.24(+0.33%)
Jan 23, 2015 74.85 74.95 74.36 74.39 617,715 -0.69(-0.91%)
Jan 22, 2015 74.29 75.09 73.79 75.07 856,309 +1.06(+1.43%)
Jan 21, 2015 73.47 74.17 73.24 74.01 874,806 +0.40(+0.55%)
Jan 20, 2015 73.84 73.89 73.01 73.61 768,305 +0.06(+0.09%)
Jan 16, 2015 72.38 73.64 72.38 73.55 1,132,744 +0.96(+1.32%)
Jan 15, 2015 73.32 73.59 72.55 72.59 1,492,297 -0.63(-0.86%)
Jan 14, 2015 72.79 73.26 72.21 73.22 1,651,993 -0.52(-0.71%)
Jan 13, 2015 74.60 74.95 73.19 73.74 1,203,514 -0.31(-0.41%)
Jan 12, 2015 74.77 74.77 73.80 74.05 606,577 -0.62(-0.83%)
Jan 09, 2015 75.50 75.53 74.48 74.67 922,164 -0.77(-1.02%)
Jan 08, 2015 74.68 75.49 74.58 75.43 671,802 +1.31(+1.76%)
Jan 07, 2015 73.86 74.30 73.66 74.13 1,305,278 +0.74(+1.00%)
Jan 06, 2015 74.26 74.42 73.04 73.39 1,321,662 -0.69(-0.93%)
Jan 05, 2015 75.20 75.24 73.93 74.08 1,744,667 -1.56(-2.06%)
Jan 02, 2015 75.83 76.06 75.22 75.64 2,204,207 -0.03(-0.04%)
Dec 31, 2014 76.60 75.67 75.67 75.67 648,729 -0.79(-1.03%)
Dec 30, 2014 76.60 76.61 76.42 76.46 445,495 -0.26(-0.34%)
Dec 29, 2014 76.61 76.90 76.52 76.72 319,973 +0.10(+0.14%)
Dec 26, 2014 76.74 76.83 76.60 76.61 311,727 +0.12(+0.16%)
Dec 24, 2014 76.65 76.49 76.49 76.49 205,461 -0.03(-0.04%)
Dec 23, 2014 76.40 76.72 76.36 76.53 938,793 +0.40(+0.53%)
Dec 22, 2014 75.90 76.12 75.74 76.12 879,119 +0.26(+0.35%)
Dec 19, 2014 75.58 76.08 75.45 75.86 1,731,911 +0.42(+0.55%)
Dec 18, 2014 74.73 75.44 74.31 75.44 1,303,307 +1.80(+2.45%)
Dec 17, 2014 72.44 73.77 72.35 73.64 2,389,479 +1.46(+2.02%)
Dec 16, 2014 72.23 73.77 72.15 72.18 2,261,364 -0.37(-0.51%)
Dec 15, 2014 73.45 73.61 72.27 72.55 1,962,265 -0.47(-0.65%)
Dec 12, 2014 73.81 74.13 72.99 73.02 1,114,981 -1.33(-1.79%)
Dec 11, 2014 74.25 75.10 74.19 74.35 860,102 +0.34(+0.46%)
Dec 10, 2014 75.00 75.00 73.90 74.01 1,286,692 -1.18(-1.57%)
Dec 09, 2014 74.56 75.25 74.44 75.19 758,626 -0.17(-0.22%)
Dec 08, 2014 75.66 75.85 75.13 75.36 765,368 -0.47(-0.61%)
Dec 05, 2014 75.75 75.89 75.69 75.83 574,800 +0.14(+0.19%)
Dec 04, 2014 75.70 75.86 75.28 75.68 1,137,237 -0.15(-0.20%)
Dec 03, 2014 75.59 75.93 75.54 75.84 573,647 +0.29(+0.38%)
Dec 02, 2014 74.98 75.63 74.98 75.55 532,840 +0.55(+0.73%)
Dec 01, 2014 74.96 75.15 74.77 75.00 1,353,166 -0.28(-0.37%)
Nov 28, 2014 75.39 75.53 75.16 75.28 339,189 -0.34(-0.45%)
Nov 26, 2014 75.47 75.62 75.62 75.62 399,426 +0.13(+0.17%)
Nov 25, 2014 75.67 75.70 75.30 75.49 645,628 -0.11(-0.15%)
Nov 24, 2014 75.69 75.77 75.47 75.60 495,201 +0.08(+0.11%)
Nov 21, 2014 75.84 75.87 75.28 75.52 468,600 +0.43(+0.57%)
Nov 20, 2014 74.62 75.10 74.59 75.10 480,007 +0.15(+0.20%)
Nov 19, 2014 74.96 75.05 74.62 74.94 439,895 -0.08(-0.11%)
Nov 18, 2014 74.75 75.17 74.74 75.03 453,189 +0.33(+0.44%)
Nov 17, 2014 74.36 74.74 74.31 74.70 431,975 +0.22(+0.30%)
Nov 14, 2014 74.42 74.58 74.32 74.47 552,254 +0.06(+0.09%)
Nov 13, 2014 74.47 74.65 74.09 74.41 1,045,925 -0.01(-0.01%)
Nov 12, 2014 74.25 74.49 74.21 74.42 784,380 -0.17(-0.23%)
Nov 11, 2014 74.57 74.65 74.46 74.58 1,100,791 +0.04(+0.05%)
Nov 10, 2014 74.45 74.57 74.28 74.54 639,601 +0.17(+0.23%)
Nov 07, 2014 74.20 74.45 74.06 74.38 582,624 +0.15(+0.21%)
Nov 06, 2014 73.92 74.23 73.60 74.22 512,330 +0.26(+0.36%)
Nov 05, 2014 73.79 73.96 73.55 73.96 590,894 +0.63(+0.85%)
Nov 04, 2014 73.34 73.48 72.97 73.33 559,102 -0.17(-0.23%)
Nov 03, 2014 73.60 73.81 73.36 73.50 921,363 -0.04(-0.05%)
Oct 31, 2014 73.53 73.62 73.13 73.54 934,322 +0.79(+1.09%)
Oct 30, 2014 72.10 72.94 72.04 72.75 997,354 +0.37(+0.51%)
Oct 29, 2014 72.52 72.57 71.85 72.38 1,241,629 -0.01(-0.01%)
Oct 28, 2014 71.87 72.40 71.78 72.39 819,162 +0.76(+1.06%)
Oct 27, 2014 71.50 71.76 71.76 71.62 610,959 -0.14(-0.19%)
Oct 24, 2014 71.39 71.81 71.09 71.76 1,059,108 +0.51(+0.71%)
Oct 23, 2014 71.32 71.72 71.19 71.25 1,100,614 +0.58(+0.82%)
Oct 22, 2014 71.25 71.47 70.64 70.68 931,566 -0.41(-0.58%)
Oct 21, 2014 70.24 71.17 70.21 71.09 1,410,045 +1.23(+1.76%)
Oct 20, 2014 69.13 69.89 69.13 69.86 1,322,204 +0.53(+0.76%)
Oct 17, 2014 69.23 69.73 68.99 69.33 2,041,204 +0.80(+1.17%)
Oct 16, 2014 67.62 69.00 67.34 68.53 2,102,431 +0.00(+0.00%)
Oct 15, 2014 69.21 68.78 66.96 68.53 3,058,206 -0.68(-0.99%)
Oct 14, 2014 69.44 69.98 68.95 69.21 2,500,774 +0.12(+0.17%)
Oct 13, 2014 70.07 70.36 69.07 69.09 1,781,430 -1.00(-1.43%)
Oct 10, 2014 70.59 71.08 70.08 70.09 1,920,006 -0.57(-0.81%)
Oct 09, 2014 71.99 72.11 70.62 70.66 2,005,714 -1.49(-2.07%)
Oct 08, 2014 71.03 72.21 70.69 72.15 1,241,539 +1.19(+1.67%)
Oct 07, 2014 71.79 71.91 70.97 70.97 1,188,402 -1.12(-1.56%)
Oct 06, 2014 72.41 72.56 71.83 72.09 808,109 -0.02(-0.03%)
Oct 03, 2014 71.82 72.23 71.59 72.11 912,307 +0.75(+1.05%)
Oct 02, 2014 71.29 71.61 70.70 71.37 1,453,278 +0.01(+0.01%)
Oct 01, 2014 72.18 72.19 71.25 71.36 2,370,641 -0.89(-1.23%)
Sep 30, 2014 72.51 72.69 72.08 72.25 873,748 -0.18(-0.25%)
Sep 29, 2014 72.12 72.57 72.00 72.43 813,392 -0.18(-0.25%)
Sep 26, 2014 72.23 72.80 72.08 72.62 591,340 +0.43(+0.59%)
Sep 25, 2014 73.10 73.15 72.15 72.19 787,703 -1.06(-1.45%)
Sep 24, 2014 72.82 73.30 72.60 73.25 626,199 +0.45(+0.62%)
Sep 23, 2014 73.03 73.30 72.78 72.80 612,620 -0.51(-0.70%)
Sep 22, 2014 73.65 73.71 73.21 73.31 745,912 -0.55(-0.75%)
Sep 19, 2014 74.11 74.16 73.71 73.86 633,156 +0.04(+0.05%)
Sep 18, 2014 73.71 73.91 73.65 73.82 705,453 +0.27(+0.37%)
Sep 17, 2014 73.57 73.88 73.21 73.55 1,029,862 +0.09(+0.12%)
Sep 16, 2014 72.79 73.64 72.79 73.46 440,088 +0.53(+0.72%)
Sep 15, 2014 72.81 73.05 72.62 72.94 453,283 +0.14(+0.19%)
Sep 12, 2014 73.15 73.20 72.58 72.80 485,293 -0.45(-0.61%)
Sep 11, 2014 72.83 73.25 72.78 73.25 404,916 +0.17(+0.23%)
Sep 10, 2014 72.96 73.12 72.69 73.08 752,198 +0.11(+0.15%)
Sep 09, 2014 73.36 73.36 72.81 72.97 1,001,531 -0.47(-0.64%)
Sep 08, 2014 73.65 73.69 73.27 73.44 1,335,591 -0.30(-0.41%)
Sep 05, 2014 73.34 73.75 73.14 73.74 369,745 +0.31(+0.42%)
Sep 04, 2014 73.57 73.86 73.18 73.43 765,993 -0.09(-0.12%)
Sep 03, 2014 73.65 73.73 73.41 73.52 421,210 +0.18(+0.24%)
Sep 02, 2014 73.55 73.57 73.07 73.34 466,901 -0.17(-0.23%)
Aug 29, 2014 73.37 73.51 73.51 73.51 500,426 +0.23(+0.32%)
Aug 28, 2014 73.02 73.29 73.00 73.28 625,082 -0.05(-0.07%)
Aug 27, 2014 73.27 73.37 73.17 73.33 570,076 +0.07(+0.10%)
Aug 26, 2014 73.18 73.47 73.18 73.25 477,647 +0.07(+0.10%)
Aug 25, 2014 73.13 73.30 73.06 73.18 553,297 +0.40(+0.55%)
Aug 22, 2014 72.99 73.06 72.70 72.78 485,804 -0.28(-0.38%)
Aug 21, 2014 72.78 73.17 72.76 73.06 418,445 +0.38(+0.53%)
Aug 20, 2014 72.42 72.76 72.38 72.68 452,716 +0.19(+0.26%)
Aug 19, 2014 72.35 72.55 72.26 72.49 519,521 +0.31(+0.43%)
Aug 18, 2014 72.04 72.21 71.95 72.18 543,955 +0.53(+0.73%)
Aug 15, 2014 72.04 72.04 71.20 71.65 1,267,566 -0.14(-0.19%)
Aug 14, 2014 71.60 71.79 71.52 71.79 716,149 +0.26(+0.37%)
Aug 13, 2014 71.33 71.58 71.20 71.52 684,594 +0.41(+0.58%)
Aug 12, 2014 71.12 71.32 70.94 71.11 543,158 -0.05(-0.07%)
Aug 11, 2014 71.35 71.48 71.15 71.16 1,370,513 +0.14(+0.20%)
Aug 08, 2014 70.30 70.91 70.20 71.01 782,734 +0.85(+1.21%)
Aug 07, 2014 70.92 70.96 70.02 70.17 965,474 -0.39(-0.55%)
Aug 06, 2014 70.10 70.85 70.10 70.56 1,108,303 +0.10(+0.15%)
Aug 05, 2014 71.01 71.10 70.24 70.45 1,087,907 -0.79(-1.11%)
Aug 04, 2014 70.83 71.36 70.57 71.24 631,183 +0.47(+0.66%)
Aug 01, 2014 70.83 71.17 70.42 70.77 1,134,930 -0.21(-0.29%)
Jul 31, 2014 71.87 72.03 70.96 70.98 983,428 -1.42(-1.96%)
Jul 30, 2014 72.74 72.79 72.08 72.40 858,358 -0.10(-0.13%)
Jul 29, 2014 72.99 73.05 72.50 72.50 688,852 -0.34(-0.47%)
Jul 28, 2014 72.76 72.90 72.39 72.84 482,103 +0.08(+0.11%)
Jul 25, 2014 72.92 72.93 72.63 72.76 472,266 -0.29(-0.39%)
Jul 24, 2014 73.06 73.18 72.99 73.05 328,512 +0.04(+0.05%)
Jul 23, 2014 72.93 73.05 72.82 73.01 817,970 +0.09(+0.12%)
Jul 22, 2014 72.83 73.04 72.82 72.92 678,564 +0.26(+0.36%)
Jul 21, 2014 72.54 72.70 72.31 72.66 448,621 -0.11(-0.15%)
Jul 18, 2014 72.42 72.82 72.31 72.77 587,889 +0.61(+0.84%)
Jul 17, 2014 72.73 73.01 72.11 72.16 1,118,219 -0.79(-1.08%)
Jul 16, 2014 72.83 72.97 72.70 72.95 562,393 +0.41(+0.56%)
Jul 15, 2014 72.58 72.73 72.27 72.54 863,974 +0.05(+0.07%)
Jul 14, 2014 72.60 72.66 72.46 72.50 773,725 +0.27(+0.38%)
Jul 11, 2014 72.16 72.28 71.98 72.23 435,788 -0.01(-0.01%)
Jul 10, 2014 71.88 72.38 71.83 72.23 936,408 -0.26(-0.36%)
Jul 09, 2014 72.41 72.56 72.27 72.50 492,425 +0.26(+0.36%)
Jul 08, 2014 72.46 72.46 72.12 72.23 842,060 -0.32(-0.44%)
Jul 07, 2014 72.66 72.67 72.44 72.55 473,542 -0.23(-0.32%)
Jul 03, 2014 72.63 72.78 72.78 72.78 354,134 +0.35(+0.48%)
Jul 02, 2014 72.43 72.55 72.35 72.43 541,525 +0.03(+0.04%)
Jul 01, 2014 72.16 72.62 72.16 72.40 934,017 +0.38(+0.53%)
Jun 30, 2014 72.11 72.23 71.99 72.02 666,834 -0.08(-0.11%)
Jun 27, 2014 71.86 72.14 71.79 72.10 599,054 +0.03(+0.04%)
Jun 26, 2014 72.15 72.15 71.60 72.07 379,713 -0.08(-0.11%)
Jun 25, 2014 71.87 72.19 71.83 72.15 397,209 +0.13(+0.18%)
Jun 24, 2014 72.32 72.62 71.94 72.02 687,520 -0.46(-0.64%)
Jun 23, 2014 72.48 72.54 72.35 72.48 359,117 +0.02(+0.02%)
Jun 20, 2014 72.50 72.50 72.37 72.46 451,997 +0.17(+0.24%)
Jun 19, 2014 72.20 72.30 72.04 72.29 443,368 +0.17(+0.23%)
Jun 18, 2014 71.62 72.16 71.50 72.12 621,666 +0.52(+0.72%)
Jun 17, 2014 71.31 71.65 71.21 71.61 459,834 +0.21(+0.29%)
Jun 16, 2014 71.31 71.53 71.15 71.40 385,453 +0.06(+0.08%)
Jun 13, 2014 71.17 71.38 71.07 71.34 463,179 +0.34(+0.48%)
Jun 12, 2014 71.33 71.39 70.89 71.00 700,054 -0.39(-0.54%)
Jun 11, 2014 71.48 71.52 71.29 71.39 918,433 -0.33(-0.45%)
Jun 10, 2014 71.54 71.73 71.51 71.72 506,243 +0.10(+0.14%)
Jun 06, 2014 71.40 71.66 71.36 71.61 527,837 +0.36(+0.51%)
Jun 05, 2014 70.96 71.31 70.68 71.25 855,763 +0.49(+0.69%)
Jun 04, 2014 70.64 70.85 70.58 70.77 1,035,686 +0.05(+0.07%)
Jun 03, 2014 70.53 70.77 70.53 70.72 500,822 +0.02(+0.02%)
Jun 02, 2014 70.76 70.76 70.46 70.70 595,384 +0.06(+0.09%)
May 30, 2014 70.42 70.67 70.36 70.64 1,114,751 +0.17(+0.24%)
May 29, 2014 70.38 70.50 70.15 70.47 1,076,939 +0.27(+0.38%)
May 28, 2014 70.23 70.36 70.11 70.20 598,727 +0.00(+0.00%)
May 27, 2014 70.12 70.26 70.08 70.20 573,069 +0.29(+0.42%)
May 23, 2014 69.77 69.91 69.91 69.91 868,976 +0.12(+0.18%)
May 22, 2014 69.61 69.81 69.50 69.79 287,964 +0.19(+0.28%)
May 21, 2014 69.32 69.64 69.32 69.59 812,306 +0.50(+0.72%)
May 20, 2014 69.54 69.54 68.96 69.09 730,310 -0.46(-0.66%)
May 19, 2014 69.31 69.61 69.23 69.55 2,090,178 +0.13(+0.19%)
May 16, 2014 69.33 69.44 69.08 69.42 3,632,535 +0.12(+0.17%)
May 15, 2014 69.76 69.76 69.02 69.30 1,088,254 -0.58(-0.83%)
May 14, 2014 70.08 70.17 69.79 69.88 876,790 -0.28(-0.40%)
May 13, 2014 70.16 70.24 70.08 70.15 1,220,115 +0.09(+0.12%)
May 12, 2014 69.88 70.11 69.82 70.07 744,589 +0.52(+0.74%)
May 09, 2014 69.50 69.61 69.23 69.55 698,368 +0.02(+0.02%)
May 08, 2014 69.47 69.91 69.34 69.54 982,440 -0.05(-0.07%)
May 07, 2014 69.22 69.62 68.98 69.58 907,497 +0.62(+0.90%)
May 06, 2014 69.32 69.37 68.95 68.96 576,193 -0.52(-0.74%)
May 05, 2014 69.15 69.57 69.00 69.48 1,483,683 -0.06(-0.09%)
May 02, 2014 69.69 69.98 69.49 69.54 1,483,905 -0.15(-0.22%)
May 01, 2014 69.75 69.77 69.49 69.69 3,040,753 -0.10(-0.14%)
Apr 30, 2014 69.45 69.82 69.45 69.79 1,427,689 +0.21(+0.30%)
Apr 29, 2014 69.57 69.71 69.50 69.58 1,577,411 +0.25(+0.35%)
Apr 28, 2014 69.37 69.50 68.74 69.34 3,464,250 +0.21(+0.31%)
Apr 25, 2014 69.21 69.42 68.97 69.12 1,104,810 -0.39(-0.56%)
Apr 24, 2014 69.64 69.67 69.27 69.51 1,685,644 +0.11(+0.16%)
Apr 23, 2014 69.38 69.54 69.35 69.40 613,840 -0.02(-0.03%)
Apr 22, 2014 69.28 69.61 69.18 69.42 1,032,381 +0.19(+0.28%)
Apr 21, 2014 69.02 69.30 69.00 69.23 819,397 +0.06(+0.08%)
Apr 17, 2014 68.96 69.18 69.18 69.18 1,237,254 +0.14(+0.21%)
Apr 16, 2014 68.87 69.04 68.61 69.04 2,770,263 +0.55(+0.80%)
Apr 15, 2014 68.14 68.50 67.65 68.49 1,512,141 +0.49(+0.72%)
Apr 14, 2014 67.95 68.08 67.49 68.00 1,019,793 +0.54(+0.80%)
Apr 11, 2014 67.65 67.96 67.46 67.46 1,875,629 -0.54(-0.79%)
Apr 10, 2014 69.05 69.20 67.92 68.00 1,207,954 -1.13(-1.64%)
Apr 09, 2014 68.84 69.13 68.56 69.13 935,627 +0.49(+0.72%)
Apr 08, 2014 68.34 68.73 68.16 68.64 1,350,764 +0.27(+0.39%)
Apr 07, 2014 68.90 68.98 68.32 68.37 1,174,659 -0.66(-0.95%)
Apr 04, 2014 69.86 69.95 68.95 69.03 1,272,988 -0.49(-0.71%)
Apr 03, 2014 69.50 69.59 69.35 69.52 941,754 +0.08(+0.11%)
Apr 02, 2014 69.28 69.52 69.08 69.44 1,819,632 +0.20(+0.29%)
Apr 01, 2014 69.12 69.26 68.96 69.24 2,918,376 +0.27(+0.39%)
Mar 31, 2014 68.81 69.02 68.73 68.97 1,574,146 +0.55(+0.80%)
Mar 28, 2014 68.25 68.64 68.22 68.42 631,551 +0.39(+0.57%)
Mar 27, 2014 67.96 68.25 67.84 68.04 1,281,658 -0.04(-0.06%)
Mar 26, 2014 68.68 68.77 68.06 68.08 1,147,645 -0.33(-0.48%)
Mar 25, 2014 68.33 68.48 68.08 68.40 594,382 +0.40(+0.58%)
Mar 24, 2014 68.33 68.46 67.79 68.00 700,893 -0.06(-0.09%)
Mar 21, 2014 68.54 68.75 68.07 68.07 1,094,376 -0.13(-0.19%)
Mar 20, 2014 67.51 68.22 67.48 68.19 547,163 +0.55(+0.82%)
Mar 19, 2014 67.97 68.07 67.23 67.64 797,009 -0.32(-0.46%)
Mar 18, 2014 67.67 68.01 67.56 67.96 594,724 +0.44(+0.65%)
Mar 17, 2014 67.24 67.63 67.21 67.52 606,102 +0.55(+0.83%)
Mar 14, 2014 67.02 67.36 66.87 66.96 1,228,044 -0.12(-0.18%)
Mar 13, 2014 67.91 67.97 66.96 67.08 768,833 -0.65(-0.96%)
Mar 12, 2014 67.39 67.75 67.31 67.73 604,527 +0.07(+0.10%)
Mar 11, 2014 68.19 68.20 67.54 67.66 628,523 -0.44(-0.65%)
Mar 10, 2014 68.01 68.11 67.70 68.10 384,882 +0.01(+0.01%)
Mar 07, 2014 68.18 68.26 67.82 68.09 596,875 +0.13(+0.20%)
Mar 06, 2014 67.89 68.08 67.84 67.96 487,492 +0.26(+0.38%)
Mar 05, 2014 67.66 67.83 67.55 67.70 598,928 +0.01(+0.01%)
Mar 04, 2014 67.33 67.78 67.33 67.69 699,404 +0.96(+1.43%)
Mar 03, 2014 66.63 66.95 66.41 66.73 777,986 -0.47(-0.70%)
Feb 28, 2014 66.96 67.51 66.84 67.21 564,231 +0.20(+0.29%)
Feb 27, 2014 66.72 67.01 66.53 67.01 319,253 +0.24(+0.37%)
Feb 26, 2014 66.85 66.93 66.55 66.77 571,877 +0.08(+0.12%)
Feb 25, 2014 66.76 66.96 66.54 66.69 435,140 -0.09(-0.14%)
Feb 24, 2014 66.58 67.23 66.36 66.78 404,251 +0.42(+0.63%)
Feb 21, 2014 66.68 66.71 66.36 66.36 318,964 -0.18(-0.27%)
Feb 20, 2014 66.17 66.65 66.05 66.54 330,526 +0.39(+0.58%)
Feb 19, 2014 66.37 66.85 66.09 66.16 431,717 -0.38(-0.57%)
Feb 18, 2014 66.57 66.65 66.39 66.54 443,583 +0.01(+0.01%)
Feb 14, 2014 65.99 66.53 66.53 66.53 488,488 +0.46(+0.69%)
Feb 13, 2014 65.36 66.09 65.27 66.07 388,723 +0.31(+0.47%)
Feb 12, 2014 65.90 66.09 65.65 65.76 457,697 -0.01(-0.01%)
Feb 11, 2014 65.12 65.94 65.04 65.77 428,538 +0.77(+1.18%)
Feb 10, 2014 65.02 65.04 64.79 65.00 286,342 -0.05(-0.07%)
Feb 07, 2014 64.67 65.09 64.43 65.05 477,910 +0.68(+1.05%)
Feb 06, 2014 63.76 64.40 63.76 64.37 396,054 +0.79(+1.24%)
Feb 05, 2014 63.48 63.71 63.17 63.58 639,718 -0.08(-0.12%)
Feb 04, 2014 63.61 63.81 63.36 63.66 1,325,476 +0.31(+0.49%)
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.