Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2015 73.92 74.01 73.75 73.77 1,852,364 -0.20(-0.27%)
Nov 27, 2015 73.94 74.00 73.87 73.96 555,793 +0.01(+0.01%)
Nov 25, 2015 74.07 73.96 73.96 73.96 636,093 -0.07(-0.09%)
Nov 24, 2015 74.09 74.09 73.89 74.02 1,177,378 -0.07(-0.10%)
Nov 23, 2015 74.11 74.19 74.04 74.10 951,260 -0.07(-0.10%)
Nov 20, 2015 74.08 74.25 74.05 74.17 2,097,956 +0.23(+0.31%)
Nov 19, 2015 73.96 74.00 73.89 73.94 1,385,834 +0.14(+0.18%)
Nov 18, 2015 73.92 73.92 73.75 73.81 792,830 +0.18(+0.24%)
Nov 17, 2015 73.58 73.66 73.47 73.63 1,313,120 +0.17(+0.23%)
Nov 16, 2015 73.26 73.46 73.18 73.46 2,708,343 +0.04(+0.06%)
Nov 13, 2015 73.44 73.48 73.30 73.42 1,056,366 -0.11(-0.15%)
Nov 12, 2015 73.45 73.60 73.43 73.53 1,226,495 +0.14(+0.19%)
Nov 11, 2015 73.17 73.44 73.17 73.39 525,497 +0.02(+0.03%)
Nov 10, 2015 73.20 73.41 73.12 73.37 678,048 +0.10(+0.13%)
Nov 09, 2015 73.25 73.50 73.17 73.28 941,419 -0.35(-0.48%)
Nov 06, 2015 73.65 73.68 73.39 73.63 1,603,363 -0.45(-0.61%)
Nov 05, 2015 74.08 74.18 73.91 74.08 1,235,552 +0.09(+0.12%)
Nov 04, 2015 74.19 74.39 73.96 73.99 1,019,556 -0.01(-0.02%)
Nov 03, 2015 73.83 74.07 73.75 74.00 1,511,639 +0.41(+0.55%)
Nov 02, 2015 73.53 73.85 73.49 73.60 4,901,183 +0.05(+0.07%)
Oct 30, 2015 73.70 73.76 73.48 73.54 1,316,470 -0.15(-0.20%)
Oct 29, 2015 73.70 73.80 73.64 73.69 965,424 +0.11(+0.15%)
Oct 28, 2015 73.89 74.04 73.53 73.58 835,425 -0.30(-0.41%)
Oct 27, 2015 73.93 74.04 73.79 73.89 1,901,430 -0.20(-0.27%)
Oct 26, 2015 73.98 74.19 73.96 74.09 641,212 +0.04(+0.05%)
Oct 23, 2015 74.10 74.17 73.97 74.05 1,014,803 +0.15(+0.20%)
Oct 22, 2015 73.62 73.94 73.53 73.90 979,509 +0.31(+0.42%)
Oct 21, 2015 73.55 73.68 73.51 73.59 891,168 -0.26(-0.35%)
Oct 20, 2015 73.96 74.05 73.72 73.85 1,654,305 -0.41(-0.55%)
Oct 19, 2015 74.02 74.26 74.02 74.25 1,066,822 +0.01(+0.01%)
Oct 16, 2015 74.14 74.34 73.96 74.25 1,706,021 +0.40(+0.54%)
Oct 15, 2015 73.75 73.85 73.65 73.85 1,053,026 +0.37(+0.50%)
Oct 14, 2015 73.36 73.49 73.22 73.48 1,035,279 +0.33(+0.45%)
Oct 13, 2015 73.49 73.49 73.15 73.15 1,143,727 -0.52(-0.70%)
Oct 12, 2015 73.45 73.69 73.45 73.66 410,009 +0.09(+0.13%)
Oct 09, 2015 73.39 73.58 73.36 73.57 683,693 +0.30(+0.42%)
Oct 08, 2015 73.06 73.28 72.94 73.26 983,984 +0.03(+0.05%)
Oct 07, 2015 73.29 73.42 73.08 73.23 1,046,340 +0.23(+0.32%)
Oct 06, 2015 72.79 73.03 72.76 73.00 1,071,642 +0.23(+0.32%)
Oct 05, 2015 72.63 72.89 72.53 72.77 919,127 +0.36(+0.50%)
Oct 02, 2015 72.02 72.41 71.87 72.41 1,494,948 +0.81(+1.14%)
Oct 01, 2015 71.95 72.11 71.57 71.60 4,566,759 -0.20(-0.28%)
Sep 30, 2015 71.62 71.80 71.57 71.80 1,459,870 +0.51(+0.72%)
Sep 29, 2015 71.23 71.33 71.10 71.29 1,023,443 -0.16(-0.23%)
Sep 28, 2015 71.78 71.87 71.33 71.45 765,133 -0.62(-0.86%)
Sep 25, 2015 72.42 72.42 71.98 72.07 610,295 -0.17(-0.23%)
Sep 24, 2015 72.04 72.30 71.94 72.24 1,630,968 -0.24(-0.34%)
Sep 23, 2015 72.68 72.72 72.40 72.48 1,109,387 -0.15(-0.20%)
Sep 22, 2015 72.95 73.47 72.62 72.63 846,146 -0.59(-0.80%)
Sep 21, 2015 73.60 73.64 73.21 73.22 1,171,130 -0.41(-0.56%)
Sep 18, 2015 73.53 73.71 73.49 73.63 1,578,023 +0.19(+0.26%)
Sep 17, 2015 73.01 73.53 72.99 73.44 1,015,957 +0.43(+0.58%)
Sep 16, 2015 72.90 73.07 72.68 73.01 1,906,734 +0.30(+0.41%)
Sep 15, 2015 72.74 72.88 72.70 72.72 853,898 -0.09(-0.12%)
Sep 14, 2015 72.68 72.81 72.68 72.81 349,395 +0.05(+0.07%)
Sep 11, 2015 72.74 72.79 72.67 72.76 771,800 +0.01(+0.02%)
Sep 10, 2015 72.80 72.87 72.71 72.74 893,097 -0.11(-0.15%)
Sep 09, 2015 72.83 72.88 72.66 72.85 1,441,232 +0.24(+0.33%)
Sep 08, 2015 72.61 72.74 72.61 72.61 863,578 -0.03(-0.04%)
Sep 04, 2015 72.66 72.64 72.64 72.64 1,035,251 -0.05(-0.07%)
Sep 03, 2015 72.37 72.79 72.36 72.69 1,175,053 +0.38(+0.52%)
Sep 02, 2015 72.42 72.51 72.27 72.31 1,156,085 -0.32(-0.44%)
Sep 01, 2015 72.53 72.73 72.44 72.63 5,907,703 +0.05(+0.07%)
Aug 31, 2015 72.82 72.88 72.50 72.58 778,762 +0.04(+0.06%)
Aug 28, 2015 72.43 72.72 72.42 72.54 1,189,724 +0.05(+0.06%)
Aug 27, 2015 72.16 72.55 72.16 72.49 2,762,141 +1.03(+1.45%)
Aug 26, 2015 71.43 71.63 71.40 71.45 2,598,122 -0.01(-0.02%)
Aug 25, 2015 71.87 71.87 71.43 71.47 2,106,035 +0.55(+0.78%)
Aug 24, 2015 70.96 71.39 70.69 70.92 2,771,538 -1.04(-1.45%)
Aug 21, 2015 72.06 72.25 71.94 71.96 2,242,837 -0.31(-0.43%)
Aug 20, 2015 72.13 72.35 72.13 72.27 2,102,600 -0.26(-0.36%)
Aug 19, 2015 72.66 72.73 72.47 72.53 2,093,956 -0.19(-0.27%)
Aug 18, 2015 72.86 72.91 72.70 72.72 810,594 -0.26(-0.36%)
Aug 17, 2015 72.76 72.99 72.76 72.99 858,182 +0.05(+0.06%)
Aug 14, 2015 72.89 72.94 72.82 72.94 1,631,093 +0.04(+0.06%)
Aug 13, 2015 72.94 73.04 72.88 72.90 1,140,219 -0.06(-0.08%)
Aug 12, 2015 72.85 73.00 72.80 72.96 1,346,969 +0.04(+0.06%)
Aug 11, 2015 73.07 73.07 72.78 72.92 1,279,033 +0.02(+0.03%)
Aug 10, 2015 72.87 72.95 72.80 72.90 920,559 +0.01(+0.02%)
Aug 07, 2015 72.84 72.94 72.77 72.88 1,328,852 +0.03(+0.05%)
Aug 06, 2015 73.06 73.15 72.78 72.85 2,123,541 -0.26(-0.36%)
Aug 05, 2015 73.19 73.20 73.08 73.11 1,205,708 -0.07(-0.10%)
Aug 04, 2015 73.28 73.41 73.09 73.19 2,124,569 +0.11(+0.15%)
Aug 03, 2015 73.41 73.44 73.03 73.08 4,915,398 -0.32(-0.44%)
Jul 31, 2015 73.47 73.53 73.30 73.40 626,730 +0.01(+0.01%)
Jul 30, 2015 73.08 73.44 72.93 73.40 1,486,987 +0.23(+0.32%)
Jul 29, 2015 72.96 73.17 72.94 73.16 1,230,138 +0.37(+0.52%)
Jul 28, 2015 72.70 72.82 72.63 72.79 1,121,714 +0.13(+0.18%)
Jul 27, 2015 72.69 72.81 72.63 72.66 1,136,639 -0.29(-0.39%)
Jul 24, 2015 73.17 73.26 72.89 72.95 957,971 -0.27(-0.37%)
Jul 23, 2015 73.38 73.40 73.16 73.22 718,518 -0.19(-0.26%)
Jul 22, 2015 73.28 73.53 73.28 73.41 760,208 +0.05(+0.06%)
Jul 21, 2015 73.34 73.44 73.28 73.36 1,112,944 +0.05(+0.06%)
Jul 20, 2015 73.40 73.49 73.30 73.32 676,280 -0.10(-0.14%)
Jul 17, 2015 73.46 73.55 73.32 73.42 823,306 +0.03(+0.04%)
Jul 16, 2015 73.27 73.42 73.21 73.39 1,010,310 +0.19(+0.27%)
Jul 15, 2015 73.17 73.24 73.14 73.19 1,395,961 +0.00(+0.00%)
Jul 14, 2015 73.34 73.48 73.16 73.19 1,675,318 -0.24(-0.33%)
Jul 13, 2015 73.48 73.55 73.37 73.44 690,976 -0.11(-0.15%)
Jul 10, 2015 73.57 73.61 73.46 73.55 872,854 +0.27(+0.37%)
Jul 09, 2015 73.19 73.46 73.19 73.28 967,484 +0.17(+0.23%)
Jul 08, 2015 73.33 73.35 73.11 73.11 1,405,141 -0.14(-0.19%)
Jul 07, 2015 73.26 73.52 73.18 73.25 1,289,908 -0.05(-0.07%)
Jul 06, 2015 73.53 73.55 73.29 73.30 1,367,650 -0.31(-0.42%)
Jul 02, 2015 73.46 73.61 73.61 73.61 1,526,223 +0.05(+0.06%)
Jul 01, 2015 73.50 73.66 73.36 73.56 10,880,819 +0.27(+0.37%)
Jun 30, 2015 73.11 73.37 73.11 73.29 1,182,148 +0.19(+0.26%)
Jun 29, 2015 73.13 73.21 72.92 73.11 893,303 -0.19(-0.26%)
Jun 26, 2015 73.46 73.53 73.25 73.30 1,085,264 -0.23(-0.32%)
Jun 25, 2015 73.68 73.75 73.46 73.53 773,583 -0.10(-0.14%)
Jun 24, 2015 73.74 73.75 73.60 73.63 804,039 +0.07(+0.09%)
Jun 23, 2015 73.69 73.73 73.57 73.57 939,956 -0.03(-0.04%)
Jun 22, 2015 73.69 73.70 73.53 73.59 782,130 +0.11(+0.15%)
Jun 19, 2015 73.40 73.58 73.33 73.49 1,207,098 +0.19(+0.25%)
Jun 18, 2015 73.15 73.31 72.97 73.30 871,007 +0.37(+0.51%)
Jun 17, 2015 72.57 72.93 72.57 72.93 751,997 +0.32(+0.44%)
Jun 16, 2015 72.49 72.63 72.49 72.61 1,689,526 -0.01(-0.02%)
Jun 15, 2015 72.97 72.97 72.59 72.62 1,213,312 -0.36(-0.49%)
Jun 12, 2015 72.96 73.04 72.91 72.98 915,266 +0.10(+0.14%)
Jun 11, 2015 73.20 73.20 72.67 72.88 1,019,535 +0.19(+0.27%)
Jun 10, 2015 72.78 72.91 72.69 72.69 793,290 -0.26(-0.36%)
Jun 09, 2015 73.20 73.21 72.94 72.95 1,137,731 -0.27(-0.37%)
Jun 08, 2015 73.35 73.39 73.20 73.22 671,687 -0.18(-0.25%)
Jun 05, 2015 73.49 73.56 73.32 73.40 949,389 -0.39(-0.53%)
Jun 04, 2015 73.71 73.98 73.58 73.79 1,237,142 -0.08(-0.11%)
Jun 03, 2015 74.05 74.13 73.79 73.87 1,048,605 -0.26(-0.35%)
Jun 02, 2015 74.17 74.25 74.01 74.13 793,523 -0.10(-0.13%)
Jun 01, 2015 74.45 74.55 74.14 74.23 1,273,708 -0.41(-0.55%)
May 29, 2015 74.45 74.70 74.42 74.65 848,019 +0.22(+0.29%)
May 28, 2015 74.53 74.59 74.39 74.43 706,909 -0.21(-0.28%)
May 27, 2015 74.77 74.79 74.62 74.64 562,565 -0.13(-0.18%)
May 26, 2015 74.86 74.90 74.75 74.77 445,230 -0.21(-0.27%)
May 22, 2015 74.85 74.97 74.97 74.97 954,220 +0.10(+0.13%)
May 21, 2015 74.61 74.92 74.58 74.87 1,156,964 +0.40(+0.54%)
May 20, 2015 74.47 74.59 74.34 74.48 1,279,110 +0.07(+0.09%)
May 19, 2015 74.68 74.68 74.40 74.41 961,824 -0.37(-0.49%)
May 18, 2015 75.09 75.09 74.73 74.77 2,070,014 -0.19(-0.26%)
May 15, 2015 74.66 74.97 74.64 74.97 722,138 +0.37(+0.50%)
May 14, 2015 74.36 74.60 74.36 74.60 1,023,259 +0.25(+0.33%)
May 13, 2015 74.60 74.67 74.33 74.35 1,221,124 +0.08(+0.11%)
May 12, 2015 74.24 74.44 74.14 74.27 1,132,247 -0.40(-0.53%)
May 11, 2015 74.99 75.05 74.56 74.67 2,098,229 -0.35(-0.46%)
May 08, 2015 74.80 75.03 74.79 75.01 1,372,142 +0.41(+0.55%)
May 07, 2015 74.58 74.65 74.46 74.60 734,909 -0.11(-0.15%)
May 06, 2015 74.75 74.81 74.66 74.72 716,651 -0.02(-0.03%)
May 05, 2015 74.86 74.86 74.64 74.74 796,400 -0.11(-0.15%)
May 04, 2015 74.93 74.93 74.84 74.85 476,317 -0.11(-0.14%)
May 01, 2015 74.85 75.05 74.63 74.95 1,251,278 +0.07(+0.10%)
Apr 30, 2015 75.01 75.01 74.78 74.88 688,039 -0.21(-0.28%)
Apr 29, 2015 75.27 75.29 75.02 75.09 786,935 -0.48(-0.63%)
Apr 28, 2015 75.55 75.66 75.48 75.57 2,972,316 -0.05(-0.07%)
Apr 27, 2015 75.61 75.67 75.54 75.62 933,151 +0.09(+0.11%)
Apr 24, 2015 75.54 75.54 75.43 75.54 1,124,229 +0.16(+0.21%)
Apr 23, 2015 75.19 75.45 75.16 75.38 2,076,104 +0.17(+0.23%)
Apr 22, 2015 75.14 75.22 75.09 75.20 2,064,117 +0.27(+0.36%)
Apr 21, 2015 74.87 74.97 74.81 74.93 1,289,203 +0.07(+0.09%)
Apr 20, 2015 74.92 74.95 74.72 74.87 1,292,607 -0.18(-0.24%)
Apr 17, 2015 75.07 75.12 74.83 75.05 1,176,630 -0.10(-0.13%)
Apr 16, 2015 75.24 75.31 75.10 75.14 1,154,549 -0.17(-0.22%)
Apr 15, 2015 75.22 75.32 75.14 75.31 691,580 +0.12(+0.16%)
Apr 14, 2015 75.24 75.36 75.14 75.19 1,185,779 +0.09(+0.11%)
Apr 13, 2015 75.21 75.23 75.09 75.11 800,288 -0.11(-0.14%)
Apr 10, 2015 75.14 75.38 75.13 75.21 672,636 +0.01(+0.01%)
Apr 09, 2015 75.34 75.37 75.11 75.20 1,318,400 +0.02(+0.03%)
Apr 08, 2015 75.03 75.23 75.03 75.18 1,066,905 +0.35(+0.47%)
Apr 07, 2015 74.91 74.96 74.73 74.83 1,839,205 -0.14(-0.19%)
Apr 06, 2015 74.79 75.14 74.76 74.97 863,135 +0.27(+0.36%)
Apr 02, 2015 74.48 74.70 74.70 74.70 1,029,679 +0.37(+0.50%)
Apr 01, 2015 74.24 74.42 74.15 74.33 2,253,177 +0.36(+0.49%)
Mar 31, 2015 73.92 74.09 73.89 73.97 966,141 -0.03(-0.04%)
Mar 30, 2015 73.93 74.03 73.82 74.00 602,823 +0.17(+0.23%)
Mar 27, 2015 73.69 73.88 73.63 73.83 728,089 +0.13(+0.17%)
Mar 26, 2015 74.00 74.01 73.55 73.70 799,677 -0.40(-0.54%)
Mar 25, 2015 74.00 74.30 73.92 74.11 1,023,046 +0.18(+0.25%)
Mar 24, 2015 73.95 74.07 73.76 73.92 1,355,101 +0.04(+0.05%)
Mar 23, 2015 73.74 73.97 73.72 73.88 851,144 +0.20(+0.27%)
Mar 20, 2015 73.24 73.69 73.24 73.68 882,502 +0.79(+1.09%)
Mar 19, 2015 73.19 73.25 72.86 72.89 1,267,581 -0.33(-0.45%)
Mar 18, 2015 72.23 73.29 72.11 73.22 952,846 +0.95(+1.31%)
Mar 17, 2015 72.24 72.31 72.09 72.27 678,097 +0.10(+0.14%)
Mar 16, 2015 72.40 72.45 72.12 72.17 2,094,547 -0.21(-0.29%)
Mar 13, 2015 72.70 72.74 72.31 72.38 1,245,317 -0.53(-0.73%)
Mar 12, 2015 73.01 73.22 72.84 72.92 1,975,833 +0.09(+0.12%)
Mar 11, 2015 72.62 72.86 72.54 72.83 697,208 +0.13(+0.17%)
Mar 10, 2015 72.76 72.77 72.48 72.71 724,477 -0.28(-0.39%)
Mar 09, 2015 73.04 73.13 72.99 72.99 555,275 -0.05(-0.07%)
Mar 06, 2015 73.29 73.45 72.99 73.04 945,244 -0.49(-0.67%)
Mar 05, 2015 73.57 73.66 73.42 73.54 670,501 -0.01(-0.01%)
Mar 04, 2015 73.87 73.84 73.51 73.55 992,324 -0.29(-0.39%)
Mar 03, 2015 73.85 73.94 73.71 73.84 577,633 +0.13(+0.18%)
Mar 02, 2015 74.04 74.07 73.69 73.70 1,663,763 -0.25(-0.33%)
Feb 27, 2015 73.83 74.02 73.66 73.95 532,513 +0.12(+0.17%)
Feb 26, 2015 73.98 74.06 73.77 73.83 932,659 -0.08(-0.11%)
Feb 25, 2015 73.80 73.90 73.67 73.90 893,339 +0.34(+0.46%)
Feb 24, 2015 73.21 73.58 73.10 73.57 901,020 +0.34(+0.47%)
Feb 23, 2015 73.20 73.23 72.98 73.23 987,468 -0.10(-0.13%)
Feb 20, 2015 73.19 73.39 73.17 73.33 610,383 +0.20(+0.28%)
Feb 19, 2015 73.20 73.37 73.10 73.12 522,994 -0.22(-0.30%)
Feb 18, 2015 73.33 73.37 73.06 73.34 461,149 -0.03(-0.04%)
Feb 17, 2015 73.39 73.50 73.33 73.37 1,158,391 -0.12(-0.17%)
Feb 13, 2015 73.52 73.49 73.49 73.49 820,519 +0.18(+0.24%)
Feb 12, 2015 73.00 73.33 72.83 73.31 4,085,151 +0.58(+0.80%)
Feb 11, 2015 72.87 72.89 72.66 72.73 680,894 -0.07(-0.09%)
Feb 10, 2015 72.92 72.96 72.67 72.80 1,260,610 -0.53(-0.73%)
Feb 09, 2015 73.32 73.36 73.23 73.33 861,891 +0.04(+0.05%)
Feb 06, 2015 73.48 73.60 73.27 73.29 771,356 -0.19(-0.26%)
Feb 05, 2015 73.19 73.49 73.19 73.48 768,114 +0.39(+0.53%)
Feb 04, 2015 73.59 73.64 73.00 73.10 967,689 -0.62(-0.84%)
Feb 03, 2015 73.52 73.77 73.46 73.71 1,419,779 +0.39(+0.54%)
Feb 02, 2015 73.42 73.49 73.12 73.32 2,368,770 +0.07(+0.10%)
Jan 30, 2015 73.31 73.37 73.06 73.25 1,324,116 +0.07(+0.09%)
Jan 29, 2015 73.24 73.25 73.03 73.18 597,752 +0.10(+0.13%)
Jan 28, 2015 73.02 73.30 72.88 73.08 1,581,738 +0.07(+0.10%)
Jan 27, 2015 72.62 73.02 72.62 73.01 919,058 +0.52(+0.71%)
Jan 26, 2015 73.09 73.18 72.49 72.49 1,989,927 -0.68(-0.93%)
Jan 23, 2015 72.97 73.34 72.84 73.18 1,722,925 +0.85(+1.18%)
Jan 22, 2015 72.35 72.60 72.21 72.32 2,737,340 -0.22(-0.31%)
Jan 21, 2015 72.48 72.73 72.44 72.55 1,603,584 -0.07(-0.09%)
Jan 20, 2015 72.63 72.79 72.56 72.61 991,551 -0.01(-0.02%)
Jan 16, 2015 72.82 72.82 72.46 72.63 1,122,251 +0.05(+0.07%)
Jan 15, 2015 72.77 73.01 72.50 72.57 1,705,548 +0.10(+0.14%)
Jan 14, 2015 72.40 72.55 72.10 72.47 1,045,992 +0.54(+0.76%)
Jan 13, 2015 71.84 72.13 71.75 71.93 2,098,187 +0.23(+0.32%)
Jan 12, 2015 72.00 72.00 71.67 71.70 640,954 -0.42(-0.58%)
Jan 09, 2015 72.05 72.19 71.95 72.12 924,862 -0.05(-0.06%)
Jan 08, 2015 72.19 72.63 72.13 72.17 1,269,299 +0.31(+0.43%)
Jan 07, 2015 71.54 71.96 71.35 71.86 2,149,399 +0.89(+1.26%)
Jan 06, 2015 71.20 71.37 70.96 70.97 1,171,970 -0.22(-0.31%)
Jan 05, 2015 72.02 72.02 71.16 71.19 2,103,215 -0.46(-0.64%)
Jan 02, 2015 72.10 72.30 71.26 71.65 6,876,560 -0.26(-0.36%)
Dec 31, 2014 72.61 71.90 71.90 71.90 781,809 -0.56(-0.77%)
Dec 30, 2014 72.15 72.49 72.13 72.46 1,053,923 +0.20(+0.27%)
Dec 29, 2014 72.41 72.65 72.11 72.26 1,303,718 -0.35(-0.49%)
Dec 26, 2014 72.54 72.77 72.54 72.62 306,903 -0.05(-0.07%)
Dec 24, 2014 72.82 72.67 72.67 72.67 424,167 +0.24(+0.33%)
Dec 23, 2014 72.59 72.70 72.42 72.43 1,270,183 -0.29(-0.39%)
Dec 22, 2014 72.44 72.95 72.40 72.72 2,679,633 +0.12(+0.16%)
Dec 19, 2014 71.86 72.66 71.86 72.60 1,252,337 +0.75(+1.04%)
Dec 18, 2014 71.81 72.06 71.35 71.85 2,127,361 +0.98(+1.39%)
Dec 17, 2014 69.88 71.13 69.73 70.87 1,763,219 +1.74(+2.52%)
Dec 16, 2014 68.55 69.42 68.41 69.13 3,729,989 -0.43(-0.62%)
Dec 15, 2014 70.43 70.47 69.46 69.56 2,052,244 -1.02(-1.45%)
Dec 12, 2014 71.30 71.30 70.49 70.58 1,792,532 -0.93(-1.29%)
Dec 11, 2014 71.75 71.87 71.49 71.51 1,603,854 -0.38(-0.53%)
Dec 10, 2014 72.20 72.37 71.75 71.89 1,471,443 -0.69(-0.95%)
Dec 09, 2014 72.51 72.67 72.18 72.58 4,973,578 -0.22(-0.30%)
Dec 08, 2014 73.19 73.19 72.79 72.80 1,271,773 -0.53(-0.72%)
Dec 05, 2014 73.66 73.68 73.30 73.33 1,682,519 -0.29(-0.39%)
Dec 04, 2014 73.44 73.77 73.44 73.62 850,554 +0.08(+0.12%)
Dec 03, 2014 73.40 73.66 73.37 73.53 1,138,108 +0.10(+0.14%)
Dec 02, 2014 73.47 73.71 73.41 73.43 3,716,648 -0.03(-0.04%)
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.