Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
20+ Year Treas Bond Ishares ETF
(NQ:
TLT
)
91.39
-0.62 (-0.67%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2017
109.11
109.11
109.11
0
+0.17(+0.16%)
Dec 28, 2017
108.83
109.09
108.69
108.94
6,158,730
-0.09(-0.09%)
Dec 27, 2017
108.13
109.22
108.12
109.04
10,532,054
+1.40(+1.30%)
Dec 26, 2017
107.50
107.97
107.49
107.64
3,683,709
+0.32(+0.30%)
Dec 22, 2017
107.26
107.38
107.11
107.32
4,620,934
+0.15(+0.14%)
Dec 21, 2017
106.68
107.39
106.66
107.17
8,169,605
+0.62(+0.58%)
Dec 20, 2017
106.70
107.04
106.39
106.55
11,657,530
-1.19(-1.11%)
Dec 19, 2017
108.42
108.47
107.35
107.74
12,868,158
-1.42(-1.30%)
Dec 18, 2017
109.84
109.86
108.93
109.16
8,434,831
-1.00(-0.91%)
Dec 15, 2017
109.70
110.37
109.49
110.16
8,434,473
+0.41(+0.38%)
Dec 14, 2017
109.05
109.85
108.82
109.75
8,020,746
+0.46(+0.42%)
Dec 13, 2017
108.84
109.34
108.65
109.29
9,935,026
+0.82(+0.75%)
Dec 12, 2017
108.29
108.50
107.88
108.47
8,733,087
-0.04(-0.04%)
Dec 11, 2017
108.89
109.08
108.50
108.52
4,501,635
-0.22(-0.21%)
Dec 08, 2017
108.65
108.78
108.35
108.74
5,576,426
+0.01(+0.01%)
Dec 07, 2017
109.80
109.95
108.41
108.73
15,195,434
-0.86(-0.78%)
Dec 06, 2017
109.75
110.06
109.57
109.59
13,788,071
+0.38(+0.35%)
Dec 05, 2017
108.55
109.44
108.53
109.21
12,768,022
+0.54(+0.50%)
Dec 04, 2017
108.08
108.72
108.00
108.67
11,195,615
+0.05(+0.05%)
Dec 01, 2017
108.04
109.46
107.38
108.62
28,641,292
+1.45(+1.35%)
Nov 30, 2017
107.34
107.52
106.59
107.17
11,242,607
-0.36(-0.33%)
Nov 29, 2017
107.55
107.65
107.16
107.53
16,983,018
-1.07(-0.99%)
Nov 28, 2017
108.59
108.94
108.33
108.60
6,984,915
+0.15(+0.13%)
Nov 27, 2017
108.66
108.83
108.29
108.46
7,091,074
-0.15(-0.14%)
Nov 24, 2017
108.72
108.81
108.52
108.61
3,667,433
-0.30(-0.28%)
Nov 22, 2017
108.46
108.96
108.36
108.91
4,834,095
+0.35(+0.32%)
Nov 21, 2017
108.86
109.03
108.19
108.56
6,791,627
+0.34(+0.32%)
Nov 20, 2017
107.85
108.25
107.85
108.22
4,941,082
-0.04(-0.04%)
Nov 17, 2017
107.99
108.30
107.89
108.26
8,100,736
+0.80(+0.74%)
Nov 16, 2017
107.94
108.21
107.45
107.46
6,881,972
-0.94(-0.87%)
Nov 15, 2017
107.98
108.50
107.62
108.41
11,168,658
+1.16(+1.09%)
Nov 14, 2017
106.87
107.28
106.87
107.24
7,233,431
+0.72(+0.68%)
Nov 13, 2017
106.90
106.91
106.48
106.52
6,865,558
+0.22(+0.21%)
Nov 10, 2017
106.82
106.93
106.18
106.30
13,987,235
-1.63(-1.51%)
Nov 09, 2017
107.82
108.13
107.54
107.93
7,332,050
-0.31(-0.28%)
Nov 08, 2017
108.43
108.61
108.11
108.23
3,918,449
-0.24(-0.22%)
Nov 07, 2017
108.12
108.59
108.04
108.47
7,497,134
+0.45(+0.42%)
Nov 06, 2017
107.87
108.11
107.69
108.02
7,289,635
+0.40(+0.37%)
Nov 03, 2017
107.47
107.67
107.19
107.62
12,823,405
+0.29(+0.27%)
Nov 02, 2017
107.07
107.52
107.00
107.33
8,432,155
+0.47(+0.44%)
Nov 01, 2017
106.51
107.19
106.47
106.86
10,437,576
+0.47(+0.44%)
Oct 31, 2017
106.44
106.55
106.33
106.38
5,176,026
+0.03(+0.03%)
Oct 30, 2017
105.87
106.38
105.61
106.35
10,589,276
+1.01(+0.96%)
Oct 27, 2017
105.08
105.41
104.92
105.34
12,261,859
+0.69(+0.66%)
Oct 26, 2017
105.19
105.19
104.65
104.65
9,569,210
-0.35(-0.33%)
Oct 25, 2017
104.73
105.12
104.64
105.00
11,654,139
-0.50(-0.48%)
Oct 24, 2017
105.45
105.72
105.26
105.50
8,005,612
-0.66(-0.62%)
Oct 23, 2017
106.13
106.41
106.01
106.16
8,038,729
+0.19(+0.18%)
Oct 20, 2017
105.99
106.22
105.68
105.97
14,421,607
-1.14(-1.06%)
Oct 19, 2017
107.48
107.71
107.08
107.11
10,490,131
+0.19(+0.18%)
Oct 18, 2017
106.89
107.00
106.57
106.92
6,953,851
-0.71(-0.66%)
Oct 17, 2017
107.18
107.78
107.18
107.63
5,814,110
+0.14(+0.13%)
Oct 16, 2017
107.30
107.61
107.17
107.49
6,712,260
-0.08(-0.07%)
Oct 13, 2017
107.34
107.65
106.98
107.57
9,063,441
+0.77(+0.72%)
Oct 12, 2017
106.46
106.83
106.19
106.80
8,355,149
+0.45(+0.43%)
Oct 11, 2017
106.48
106.55
106.21
106.35
5,131,144
+0.20(+0.19%)
Oct 10, 2017
106.11
106.73
106.01
106.14
7,799,646
+0.17(+0.16%)
Oct 09, 2017
105.80
106.04
105.68
105.97
4,201,129
+0.33(+0.32%)
Oct 06, 2017
105.38
106.08
105.16
105.64
12,138,045
-0.30(-0.28%)
Oct 05, 2017
106.22
106.25
105.72
105.94
9,570,337
-0.40(-0.38%)
Oct 04, 2017
106.44
106.49
105.89
106.34
8,712,421
+0.01(+0.01%)
Oct 03, 2017
105.92
106.42
105.92
106.33
7,276,746
+0.10(+0.10%)
Oct 02, 2017
106.68
106.83
106.19
106.23
9,196,459
-0.19(-0.18%)
Sep 29, 2017
106.42
106.65
106.00
106.42
13,229,958
+0.24(+0.23%)
Sep 28, 2017
105.95
106.33
105.75
106.18
10,414,406
-0.32(-0.30%)
Sep 27, 2017
106.52
106.88
106.30
106.50
14,238,354
-1.63(-1.51%)
Sep 26, 2017
108.14
108.24
107.85
108.13
8,501,380
-0.20(-0.18%)
Sep 25, 2017
107.75
108.56
107.65
108.33
11,346,703
+0.67(+0.63%)
Sep 22, 2017
107.91
108.10
107.53
107.65
6,636,000
+0.31(+0.29%)
Sep 21, 2017
107.62
107.95
107.33
107.34
7,207,181
-0.06(-0.06%)
Sep 20, 2017
107.45
107.52
106.91
107.40
9,421,770
+0.08(+0.07%)
Sep 19, 2017
107.72
107.75
107.25
107.33
6,512,069
-0.27(-0.25%)
Sep 18, 2017
107.91
107.97
107.34
107.59
8,045,489
-0.62(-0.58%)
Sep 15, 2017
108.33
108.34
107.94
108.22
11,452,414
+0.04(+0.04%)
Sep 14, 2017
107.80
108.19
107.76
108.17
7,817,932
+0.44(+0.41%)
Sep 13, 2017
108.26
108.26
107.72
107.73
7,901,058
-0.43(-0.39%)
Sep 12, 2017
108.37
108.41
107.93
108.16
8,859,589
-0.57(-0.53%)
Sep 11, 2017
109.08
109.23
108.56
108.73
20,933,410
-1.31(-1.19%)
Sep 08, 2017
110.13
110.18
109.67
110.04
11,498,548
-0.24(-0.22%)
Sep 07, 2017
109.47
110.52
109.47
110.28
15,965,401
+1.12(+1.02%)
Sep 06, 2017
109.80
110.04
108.97
109.16
10,628,799
-0.67(-0.61%)
Sep 05, 2017
108.92
109.87
108.92
109.83
17,837,410
+1.71(+1.59%)
Sep 01, 2017
108.60
108.62
107.85
108.12
16,562,939
-0.83(-0.76%)
Aug 31, 2017
108.66
108.99
108.60
108.95
9,371,016
+0.32(+0.30%)
Aug 30, 2017
108.50
108.74
108.40
108.63
5,562,483
-0.03(-0.03%)
Aug 29, 2017
109.36
109.41
108.38
108.67
8,997,762
+0.35(+0.32%)
Aug 28, 2017
108.04
108.44
107.88
108.32
5,225,687
-0.07(-0.06%)
Aug 25, 2017
108.13
108.48
108.00
108.38
8,579,265
+0.42(+0.39%)
Aug 24, 2017
108.01
108.38
107.87
107.97
6,542,435
-0.40(-0.37%)
Aug 23, 2017
108.15
108.38
107.91
108.37
8,746,971
+0.73(+0.68%)
Aug 22, 2017
107.93
107.95
107.49
107.64
7,212,381
-0.42(-0.39%)
Aug 21, 2017
107.92
108.13
107.69
108.05
9,009,827
+0.26(+0.24%)
Aug 18, 2017
108.09
108.24
107.48
107.79
9,847,016
-0.03(-0.02%)
Aug 17, 2017
107.00
107.83
106.84
107.81
11,000,699
+0.80(+0.75%)
Aug 16, 2017
106.26
107.28
106.24
107.01
6,205,737
+0.39(+0.37%)
Aug 15, 2017
106.18
106.86
106.16
106.62
8,778,885
-0.45(-0.42%)
Aug 14, 2017
107.25
107.50
107.03
107.07
6,003,994
-0.55(-0.51%)
Aug 11, 2017
107.06
107.65
106.88
107.63
6,716,769
+0.05(+0.05%)
Aug 10, 2017
106.94
107.64
106.85
107.58
12,191,401
+0.91(+0.85%)
Aug 09, 2017
107.20
107.22
106.58
106.67
10,832,983
+0.58(+0.55%)
Aug 08, 2017
106.30
106.39
105.69
106.09
7,280,136
-0.38(-0.36%)
Aug 07, 2017
106.27
106.49
106.08
106.47
5,503,022
+0.12(+0.11%)
Aug 04, 2017
106.54
106.56
105.93
106.35
9,967,999
-0.91(-0.85%)
Aug 03, 2017
106.66
107.28
106.63
107.26
12,128,313
+1.10(+1.03%)
Aug 02, 2017
106.21
106.55
106.14
106.16
6,749,115
+0.06(+0.06%)
Aug 01, 2017
104.86
106.16
104.84
106.10
11,367,491
+0.74(+0.70%)
Jul 31, 2017
104.87
105.37
104.82
105.36
6,433,255
+0.13(+0.12%)
Jul 28, 2017
104.71
105.32
104.70
105.24
6,465,235
+0.62(+0.59%)
Jul 27, 2017
104.57
104.80
104.33
104.62
7,523,636
-0.52(-0.49%)
Jul 26, 2017
104.71
105.40
104.55
105.13
9,958,976
+0.17(+0.16%)
Jul 25, 2017
105.45
105.49
104.88
104.96
11,469,305
-1.39(-1.30%)
Jul 24, 2017
106.56
106.74
106.31
106.35
6,331,819
-0.42(-0.39%)
Jul 21, 2017
106.80
107.05
106.69
106.77
7,300,760
+0.45(+0.42%)
Jul 20, 2017
106.80
106.16
106.31
14,408,603
+0.31(+0.29%)
Jul 19, 2017
105.99
106.19
105.83
106.01
6,052,018
+0.04(+0.04%)
Jul 18, 2017
105.69
105.98
105.53
105.97
10,787,285
+0.92(+0.87%)
Jul 17, 2017
104.76
105.32
104.71
105.05
5,577,446
+0.29(+0.28%)
Jul 14, 2017
105.47
104.60
104.76
7,730,867
+0.13(+0.12%)
Jul 13, 2017
104.99
105.03
104.32
104.63
8,769,714
-0.66(-0.63%)
Jul 12, 2017
105.24
105.36
104.90
105.30
9,229,399
+0.72(+0.69%)
Jul 11, 2017
104.36
104.76
104.23
104.57
5,210,061
+0.18(+0.17%)
Jul 10, 2017
104.37
104.56
104.21
104.39
4,543,272
+0.15(+0.15%)
Jul 07, 2017
104.34
104.50
104.13
104.24
11,068,386
-0.63(-0.60%)
Jul 06, 2017
104.92
105.02
104.42
104.87
12,776,871
-0.87(-0.83%)
Jul 05, 2017
105.50
105.88
105.43
105.75
13,413,874
+0.03(+0.02%)
Jul 03, 2017
106.18
106.21
105.35
105.72
12,974,729
-0.34(-0.32%)
Jun 30, 2017
106.12
106.29
105.83
106.06
12,020,821
-0.25(-0.23%)
Jun 29, 2017
105.97
106.57
105.88
106.31
10,754,046
-0.90(-0.84%)
Jun 28, 2017
107.38
107.41
106.79
107.21
8,680,080
-0.36(-0.33%)
Jun 27, 2017
108.02
108.07
107.33
107.56
9,855,401
-1.16(-1.07%)
Jun 26, 2017
108.73
108.99
108.64
108.72
6,537,405
+0.41(+0.37%)
Jun 23, 2017
108.42
107.99
108.32
5,107,953
-0.05(-0.05%)
Jun 22, 2017
108.26
108.39
107.92
108.37
7,795,458
+0.24(+0.22%)
Jun 21, 2017
107.75
108.20
107.57
108.13
6,977,662
+0.22(+0.20%)
Jun 20, 2017
107.48
107.99
107.48
107.91
9,915,863
+0.96(+0.90%)
Jun 19, 2017
107.08
107.21
106.83
106.95
6,655,032
-0.15(-0.14%)
Jun 16, 2017
106.88
107.18
106.82
107.10
7,871,534
+0.21(+0.20%)
Jun 15, 2017
106.88
107.09
106.66
106.89
6,917,359
-0.17(-0.16%)
Jun 14, 2017
106.74
107.41
106.58
107.06
23,843,360
+1.63(+1.54%)
Jun 13, 2017
105.12
105.55
105.10
105.43
5,594,371
+0.02(+0.02%)
Jun 12, 2017
105.29
105.95
105.23
105.42
5,114,642
-0.03(-0.03%)
Jun 09, 2017
105.18
105.66
105.09
105.45
6,052,458
-0.16(-0.15%)
Jun 08, 2017
105.86
105.86
105.37
105.61
10,332,458
-0.28(-0.26%)
Jun 07, 2017
106.16
106.40
105.78
105.89
15,161,796
-0.51(-0.48%)
Jun 06, 2017
106.55
106.70
106.30
106.40
15,148,963
+0.58(+0.55%)
Jun 05, 2017
105.88
106.10
105.77
105.82
7,992,951
-0.66(-0.62%)
Jun 02, 2017
106.15
106.61
106.00
106.49
15,625,042
+1.25(+1.18%)
Jun 01, 2017
104.86
105.27
104.82
105.24
10,660,827
+0.01(+0.01%)
May 31, 2017
104.93
105.44
104.92
105.23
9,457,696
+0.26(+0.25%)
May 30, 2017
104.92
105.01
104.67
104.97
5,697,379
+0.52(+0.49%)
May 26, 2017
104.51
104.67
104.26
104.45
3,503,913
+0.18(+0.17%)
May 25, 2017
104.06
104.28
103.84
104.27
7,642,620
+0.03(+0.03%)
May 24, 2017
103.88
104.26
103.66
104.24
8,828,999
+0.58(+0.56%)
May 23, 2017
104.48
104.57
103.60
103.66
9,340,846
-0.70(-0.67%)
May 22, 2017
104.39
104.52
104.26
104.36
4,803,164
-0.29(-0.28%)
May 19, 2017
104.35
104.70
104.05
104.64
13,332,064
+0.24(+0.23%)
May 18, 2017
104.68
104.84
104.20
104.40
9,870,881
+0.12(+0.11%)
May 17, 2017
103.73
104.50
103.52
104.28
13,283,357
+1.50(+1.46%)
May 16, 2017
102.45
103.11
102.44
102.78
7,945,988
+0.38(+0.37%)
May 15, 2017
102.40
102.53
102.14
102.40
6,115,687
-0.28(-0.27%)
May 12, 2017
102.36
102.77
102.34
102.68
8,824,079
+0.77(+0.75%)
May 11, 2017
101.51
101.99
101.43
101.91
8,842,580
+0.00(+0.00%)
May 10, 2017
102.28
102.40
101.64
101.91
7,704,482
-0.12(-0.12%)
May 09, 2017
101.83
102.04
101.62
102.03
6,543,130
-0.01(-0.01%)
May 08, 2017
102.45
102.47
101.95
102.04
9,525,818
-0.56(-0.54%)
May 05, 2017
102.67
102.75
102.26
102.60
6,626,658
+0.09(+0.09%)
May 04, 2017
102.36
102.54
102.07
102.50
11,475,598
-0.51(-0.49%)
May 03, 2017
103.38
103.53
102.82
103.01
10,559,615
+0.07(+0.07%)
May 02, 2017
102.33
103.01
102.30
102.94
7,953,548
+0.52(+0.51%)
May 01, 2017
102.94
103.32
102.11
102.42
10,398,453
-0.86(-0.83%)
Apr 28, 2017
102.65
103.35
102.60
103.28
9,674,257
+0.23(+0.22%)
Apr 27, 2017
102.77
103.28
102.63
103.05
5,897,610
-0.03(-0.03%)
Apr 26, 2017
102.58
103.10
102.50
103.08
6,830,302
+0.57(+0.55%)
Apr 25, 2017
103.16
103.37
102.46
102.52
9,621,680
-1.25(-1.20%)
Apr 24, 2017
103.45
103.96
103.37
103.77
9,555,882
-0.52(-0.49%)
Apr 21, 2017
104.52
104.87
104.24
104.28
11,607,884
+0.00(+0.00%)
Apr 20, 2017
104.27
104.60
103.94
104.28
9,397,786
-0.41(-0.39%)
Apr 19, 2017
104.76
104.81
104.42
104.69
8,700,109
-0.57(-0.55%)
Apr 18, 2017
104.55
105.50
104.29
105.26
13,657,914
+1.36(+1.31%)
Apr 17, 2017
104.22
104.29
103.71
103.90
9,495,043
-0.32(-0.31%)
Apr 13, 2017
104.21
104.45
103.75
104.22
9,947,162
+0.32(+0.31%)
Apr 12, 2017
103.41
103.98
103.23
103.90
13,662,011
+0.57(+0.55%)
Apr 11, 2017
102.81
103.53
102.75
103.34
13,382,834
+0.97(+0.95%)
Apr 10, 2017
102.26
102.66
102.14
102.37
6,295,850
+0.47(+0.46%)
Apr 07, 2017
102.85
103.19
101.88
101.89
12,166,446
-0.41(-0.40%)
Apr 06, 2017
102.34
102.48
101.73
102.31
7,696,574
-0.15(-0.15%)
Apr 05, 2017
101.77
102.58
101.60
102.46
10,134,899
+0.31(+0.31%)
Apr 04, 2017
102.45
102.64
102.10
102.15
8,264,800
-0.56(-0.54%)
Apr 03, 2017
101.67
102.87
101.63
102.70
15,396,387
+1.02(+1.01%)
Mar 31, 2017
101.32
101.76
101.26
101.68
6,107,653
+0.30(+0.29%)
Mar 30, 2017
101.98
102.00
101.35
101.39
8,359,938
-0.82(-0.81%)
Mar 29, 2017
101.87
102.24
101.82
102.21
7,467,065
+0.61(+0.60%)
Mar 28, 2017
102.59
102.61
101.50
101.60
8,085,669
-0.68(-0.67%)
Mar 27, 2017
102.62
102.74
102.08
102.29
8,165,848
+0.46(+0.45%)
Mar 24, 2017
101.53
102.01
101.42
101.82
6,908,832
+0.36(+0.36%)
Mar 23, 2017
101.78
101.94
101.13
101.46
8,009,128
-0.14(-0.14%)
Mar 22, 2017
101.69
102.07
101.44
101.60
13,843,798
+0.40(+0.40%)
Mar 21, 2017
100.28
101.33
100.26
101.20
14,886,886
+0.83(+0.83%)
Mar 20, 2017
99.86
100.43
99.82
100.37
6,517,639
+0.43(+0.43%)
Mar 17, 2017
99.49
100.03
99.42
99.94
8,626,814
+0.62(+0.63%)
Mar 16, 2017
99.39
99.52
99.09
99.31
9,518,786
-0.51(-0.51%)
Mar 15, 2017
99.03
100.10
98.92
99.82
17,333,116
+1.20(+1.22%)
Mar 14, 2017
98.36
98.85
98.31
98.61
11,716,237
+0.47(+0.48%)
Mar 13, 2017
98.41
98.63
98.12
98.14
8,301,894
-0.62(-0.63%)
Mar 10, 2017
98.67
98.82
98.28
98.77
10,943,841
+0.35(+0.35%)
Mar 09, 2017
98.84
98.96
98.36
98.42
12,551,482
-0.79(-0.80%)
Mar 08, 2017
98.82
99.35
98.75
99.21
13,448,544
-0.54(-0.54%)
Mar 07, 2017
99.80
99.97
99.61
99.75
8,405,064
-0.30(-0.30%)
Mar 06, 2017
100.34
100.34
99.83
100.05
5,329,385
-0.48(-0.48%)
Mar 03, 2017
100.43
100.53
99.86
100.53
11,296,088
+0.26(+0.26%)
Mar 02, 2017
100.25
100.42
99.91
100.27
9,735,838
-0.36(-0.36%)
Mar 01, 2017
100.61
100.70
100.20
100.64
12,721,385
-1.71(-1.68%)
Feb 28, 2017
102.15
102.63
102.00
102.35
10,000,400
+0.38(+0.37%)
Feb 27, 2017
102.41
102.48
101.92
101.97
13,131,214
-0.61(-0.59%)
Feb 24, 2017
102.02
102.69
101.95
102.58
13,483,538
+1.13(+1.11%)
Feb 23, 2017
101.37
101.50
101.17
101.45
6,326,993
+0.30(+0.30%)
Feb 22, 2017
101.56
101.58
100.54
101.15
9,636,316
+0.17(+0.17%)
Feb 21, 2017
100.62
101.40
100.55
100.98
10,352,402
-0.18(-0.17%)
Feb 17, 2017
101.16
101.16
101.16
0
+0.60(+0.59%)
Feb 16, 2017
100.23
101.06
100.15
100.56
11,901,385
+0.55(+0.55%)
Feb 15, 2017
99.84
100.23
99.75
100.01
10,084,799
-0.46(-0.46%)
Feb 14, 2017
101.09
101.14
99.90
100.47
15,711,673
-0.73(-0.72%)
Feb 13, 2017
101.10
101.23
100.79
101.21
13,722,130
-0.32(-0.31%)
Feb 10, 2017
100.98
101.69
100.98
101.53
9,489,943
-0.06(-0.06%)
Feb 09, 2017
102.07
102.22
101.44
101.58
20,090,426
-1.19(-1.15%)
Feb 08, 2017
102.08
102.80
102.07
102.77
18,714,214
+1.38(+1.36%)
Feb 07, 2017
100.70
101.74
100.44
101.39
10,013,130
+0.74(+0.74%)
Feb 06, 2017
100.69
101.00
100.15
100.65
10,031,510
+0.61(+0.60%)
Feb 03, 2017
100.42
100.78
99.60
100.05
12,222,232
-0.04(-0.04%)
Feb 02, 2017
100.83
101.00
100.05
100.09
8,299,875
-0.04(-0.04%)
Feb 01, 2017
100.13
100.49
99.69
100.13
13,054,781
-0.62(-0.62%)
Jan 31, 2017
100.11
101.00
100.04
100.75
15,843,423
+0.70(+0.70%)
Jan 30, 2017
100.20
100.55
100.00
100.06
7,830,971
-0.30(-0.30%)
Jan 27, 2017
100.17
100.53
100.04
100.36
8,579,859
+0.36(+0.36%)
Jan 26, 2017
99.76
100.05
99.26
100.00
9,426,395
+0.34(+0.34%)
Jan 25, 2017
100.07
100.33
99.46
99.66
13,239,747
-1.27(-1.26%)
Jan 24, 2017
101.32
101.61
100.50
100.93
10,006,843
-0.70(-0.68%)
Jan 23, 2017
100.95
102.24
100.69
101.63
15,634,724
+1.01(+1.00%)
Jan 20, 2017
100.53
100.93
100.07
100.62
20,208,534
-0.20(-0.20%)
Jan 19, 2017
101.08
101.16
100.29
100.82
14,060,552
-0.70(-0.69%)
Jan 18, 2017
102.16
102.31
101.43
101.52
10,804,069
-1.32(-1.28%)
Jan 17, 2017
103.03
103.14
102.34
102.83
9,360,781
+1.06(+1.05%)
Jan 13, 2017
101.77
101.77
101.77
0
-0.49(-0.48%)
Jan 12, 2017
103.02
103.30
102.20
102.25
11,892,782
-0.23(-0.22%)
Jan 11, 2017
102.30
102.93
101.85
102.48
11,206,878
+0.34(+0.34%)
Jan 10, 2017
101.97
102.27
101.74
102.14
10,034,311
-0.07(-0.07%)
Jan 09, 2017
102.25
102.35
101.90
102.20
10,536,373
+0.81(+0.80%)
Jan 06, 2017
101.62
101.96
101.30
101.39
9,976,394
-0.94(-0.92%)
Jan 05, 2017
101.05
102.37
100.81
102.33
15,812,840
+1.58(+1.57%)
Jan 04, 2017
100.47
100.87
100.21
100.75
7,985,996
+0.39(+0.38%)
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
.