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
)
88.24
+0.46 (+0.52%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 26, 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 31, 2021
138.22
139.36
137.87
138.58
14,332,183
+0.27(+0.20%)
Dec 30, 2021
137.70
138.37
136.95
138.31
11,070,983
+1.15(+0.84%)
Dec 29, 2021
137.38
137.75
136.91
137.16
12,587,232
-1.51(-1.09%)
Dec 28, 2021
139.90
140.06
138.41
138.67
9,811,039
-0.55(-0.40%)
Dec 27, 2021
138.83
139.34
138.70
139.22
8,364,442
+0.34(+0.24%)
Dec 23, 2021
139.89
139.90
138.43
138.88
12,450,279
-1.22(-0.87%)
Dec 22, 2021
140.02
140.14
139.35
140.10
13,102,879
+0.65(+0.46%)
Dec 21, 2021
139.46
139.52
138.04
139.46
17,746,228
-0.53(-0.38%)
Dec 20, 2021
140.97
141.22
139.89
139.99
18,335,400
-1.06(-0.75%)
Dec 17, 2021
140.59
141.19
140.42
141.04
19,483,486
+1.58(+1.13%)
Dec 16, 2021
139.10
140.16
139.08
139.47
19,973,140
+0.05(+0.04%)
Dec 15, 2021
139.75
140.85
139.30
139.41
27,173,292
-1.35(-0.96%)
Dec 14, 2021
140.46
140.98
139.47
140.76
15,002,841
-0.34(-0.24%)
Dec 13, 2021
140.48
141.33
140.40
141.10
19,118,768
+2.06(+1.48%)
Dec 10, 2021
140.04
140.34
139.00
139.05
15,308,159
-0.34(-0.24%)
Dec 09, 2021
139.50
139.96
138.69
139.38
18,782,790
+0.78(+0.56%)
Dec 08, 2021
140.55
140.56
138.58
138.61
36,007,352
-2.44(-1.73%)
Dec 07, 2021
141.72
142.47
140.91
141.05
23,674,854
-1.15(-0.81%)
Dec 06, 2021
143.89
144.18
141.91
142.19
33,102,006
-1.99(-1.38%)
Dec 03, 2021
141.68
144.89
141.37
144.18
36,856,880
+1.71(+1.20%)
Dec 02, 2021
142.85
142.90
140.82
142.47
19,003,850
+0.18(+0.13%)
Dec 01, 2021
140.57
142.36
139.91
142.30
33,002,512
+0.87(+0.62%)
Nov 30, 2021
140.72
141.87
140.66
141.43
33,732,088
+2.12(+1.52%)
Nov 29, 2021
138.37
139.60
138.23
139.31
24,907,910
-1.13(-0.80%)
Nov 26, 2021
138.85
140.58
138.70
140.44
21,507,080
+3.46(+2.53%)
Nov 24, 2021
135.22
136.97
135.08
136.97
14,759,936
+2.16(+1.61%)
Nov 23, 2021
136.14
136.31
134.81
134.81
16,419,531
-1.98(-1.45%)
Nov 22, 2021
137.52
137.74
136.33
136.79
16,363,248
-1.62(-1.17%)
Nov 19, 2021
137.68
138.63
137.68
138.41
15,030,895
+1.65(+1.21%)
Nov 18, 2021
136.20
136.97
136.16
136.76
11,849,155
+0.31(+0.23%)
Nov 17, 2021
134.88
136.48
134.77
136.45
15,262,915
+1.07(+0.79%)
Nov 16, 2021
135.92
136.56
135.14
135.38
13,806,155
-0.34(-0.25%)
Nov 15, 2021
137.04
137.10
135.48
135.72
16,314,728
-1.75(-1.27%)
Nov 12, 2021
138.07
138.55
136.92
137.47
13,625,690
-0.59(-0.43%)
Nov 11, 2021
138.55
138.69
137.97
138.06
5,951,618
-0.27(-0.20%)
Nov 10, 2021
140.72
138.33
30,192,000
-2.51(-1.78%)
Nov 09, 2021
140.69
141.59
140.54
140.84
25,111,650
+1.81(+1.30%)
Nov 08, 2021
138.97
139.27
138.55
139.03
13,062,750
-0.26(-0.19%)
Nov 05, 2021
138.56
139.55
138.20
139.29
23,059,370
+2.05(+1.50%)
Nov 04, 2021
136.09
137.48
136.07
137.24
17,121,388
+1.43(+1.05%)
Nov 03, 2021
137.91
138.06
135.77
135.81
22,122,260
-1.42(-1.03%)
Nov 02, 2021
136.68
137.67
136.68
137.23
10,543,965
+0.61(+0.44%)
Nov 01, 2021
136.02
136.92
136.05
136.62
19,331,452
-1.02(-0.74%)
Oct 29, 2021
136.47
137.90
136.33
137.64
20,485,420
+0.45(+0.33%)
Oct 28, 2021
137.70
137.19
18,778,170
-0.47(-0.34%)
Oct 27, 2021
136.41
138.07
135.97
137.66
23,735,042
+2.46(+1.82%)
Oct 26, 2021
134.75
135.20
135.20
14,671,564
+1.11(+0.83%)
Oct 25, 2021
133.87
134.09
8,733,954
-0.21(-0.15%)
Oct 22, 2021
133.66
134.54
134.29
14,746,419
+1.45(+1.09%)
Oct 21, 2021
133.24
133.38
132.52
132.85
14,661,001
-0.14(-0.11%)
Oct 20, 2021
133.47
133.87
132.78
132.99
13,717,374
-0.90(-0.68%)
Oct 19, 2021
134.79
134.85
133.85
133.89
13,046,997
-1.85(-1.37%)
Oct 18, 2021
135.10
136.04
134.66
135.75
12,998,799
+0.62(+0.46%)
Oct 15, 2021
135.10
135.24
134.61
135.13
12,676,691
-0.79(-0.58%)
Oct 14, 2021
135.45
136.00
135.05
135.92
13,899,191
+0.50(+0.37%)
Oct 13, 2021
134.74
135.60
134.71
135.42
25,312,298
+1.30(+0.97%)
Oct 12, 2021
132.90
134.18
132.76
134.12
19,285,146
+2.25(+1.71%)
Oct 11, 2021
131.94
132.21
131.80
131.86
7,741,620
-0.34(-0.25%)
Oct 08, 2021
132.55
132.63
131.87
132.20
18,521,822
-0.94(-0.71%)
Oct 07, 2021
133.41
133.55
132.86
133.14
15,943,543
-1.40(-1.04%)
Oct 06, 2021
134.39
134.84
134.20
134.54
20,066,146
+0.75(+0.56%)
Oct 05, 2021
134.73
134.82
133.67
133.78
24,318,904
-1.32(-0.98%)
Oct 04, 2021
134.80
135.53
134.27
135.10
30,080,250
-0.33(-0.24%)
Oct 01, 2021
134.96
135.48
134.36
135.43
28,067,320
+1.13(+0.84%)
Sep 30, 2021
134.09
134.48
133.68
134.30
24,251,202
-0.02(-0.01%)
Sep 29, 2021
134.75
135.33
133.71
134.32
25,322,264
+0.23(+0.17%)
Sep 28, 2021
134.31
135.00
133.67
134.09
28,597,300
-2.12(-1.56%)
Sep 27, 2021
135.92
136.67
135.75
136.21
14,468,468
-0.50(-0.37%)
Sep 24, 2021
137.58
137.59
136.55
136.71
21,711,496
-1.35(-0.98%)
Sep 23, 2021
139.98
140.00
138.04
138.06
25,632,616
-3.19(-2.26%)
Sep 22, 2021
140.32
141.25
140.00
141.25
23,940,070
+0.84(+0.60%)
Sep 21, 2021
140.25
140.48
139.77
140.41
10,783,358
-0.12(-0.09%)
Sep 20, 2021
140.12
140.86
139.80
140.53
15,750,400
+1.72(+1.24%)
Sep 17, 2021
138.82
138.99
138.38
138.81
14,811,378
-0.70(-0.50%)
Sep 16, 2021
139.28
140.00
139.12
139.51
14,327,173
-0.61(-0.44%)
Sep 15, 2021
140.71
140.75
139.52
140.12
12,831,201
-0.49(-0.35%)
Sep 14, 2021
139.33
141.05
139.19
140.62
21,404,620
+1.69(+1.21%)
Sep 13, 2021
138.69
139.11
138.61
138.93
16,158,799
+0.84(+0.61%)
Sep 10, 2021
138.56
138.81
137.87
138.10
16,005,910
-1.23(-0.88%)
Sep 09, 2021
137.88
139.48
137.59
139.32
21,840,986
+1.67(+1.21%)
Sep 08, 2021
137.41
137.90
137.16
137.66
15,618,208
+0.88(+0.65%)
Sep 07, 2021
137.04
137.28
136.47
136.78
16,708,044
-1.12(-0.81%)
Sep 03, 2021
137.98
138.20
137.67
137.89
13,892,824
-1.27(-0.91%)
Sep 02, 2021
138.88
139.17
138.42
139.16
10,494,540
+0.60(+0.44%)
Sep 01, 2021
138.91
139.02
138.18
138.55
11,613,401
+0.23(+0.17%)
Aug 31, 2021
139.10
139.49
138.01
138.32
16,421,959
-0.95(-0.68%)
Aug 30, 2021
138.47
139.31
138.41
139.27
11,400,871
+0.36(+0.26%)
Aug 27, 2021
138.08
138.93
137.86
138.91
16,553,649
+0.94(+0.68%)
Aug 26, 2021
137.51
138.08
137.09
137.97
17,895,254
+0.38(+0.28%)
Aug 25, 2021
138.67
138.82
137.16
137.59
18,015,244
-1.15(-0.83%)
Aug 24, 2021
139.19
139.47
138.74
138.74
14,887,125
-1.09(-0.78%)
Aug 23, 2021
139.59
139.87
139.33
139.83
11,421,553
-0.06(-0.04%)
Aug 20, 2021
139.96
140.16
139.51
139.88
13,329,675
+0.06(+0.04%)
Aug 19, 2021
139.70
139.84
139.23
139.83
16,650,286
+1.02(+0.74%)
Aug 18, 2021
138.21
138.91
137.97
138.80
14,142,113
+0.47(+0.34%)
Aug 17, 2021
138.37
138.91
138.17
138.34
18,643,800
-0.06(-0.04%)
Aug 16, 2021
138.66
139.43
138.30
138.40
20,628,212
+0.34(+0.24%)
Aug 13, 2021
136.46
138.07
136.44
138.06
20,326,744
+2.15(+1.58%)
Aug 12, 2021
135.77
136.10
135.16
135.91
15,828,652
-0.22(-0.16%)
Aug 11, 2021
136.07
136.83
135.42
136.14
18,536,860
-0.09(-0.07%)
Aug 10, 2021
137.07
137.15
136.21
136.23
14,756,826
-0.62(-0.45%)
Aug 09, 2021
137.69
138.07
136.83
136.85
13,925,830
-0.57(-0.41%)
Aug 06, 2021
137.85
138.26
137.26
137.42
22,750,792
-2.26(-1.62%)
Aug 05, 2021
140.11
140.26
139.41
139.68
16,510,504
-0.72(-0.51%)
Aug 04, 2021
140.80
141.10
139.15
140.39
19,655,418
+0.29(+0.21%)
Aug 03, 2021
140.10
140.55
139.77
140.10
14,400,035
+0.07(+0.05%)
Aug 02, 2021
138.90
140.55
138.65
140.03
22,843,698
+1.25(+0.90%)
Jul 30, 2021
138.43
138.98
138.37
138.78
15,450,633
+0.64(+0.46%)
Jul 29, 2021
138.11
138.51
137.87
138.14
12,422,021
-0.77(-0.56%)
Jul 28, 2021
138.00
138.93
137.63
138.91
15,455,690
+0.01(+0.01%)
Jul 27, 2021
138.62
138.95
138.30
138.90
14,044,051
+1.47(+1.07%)
Jul 26, 2021
138.31
138.37
137.27
137.44
11,567,693
-0.41(-0.30%)
Jul 23, 2021
137.33
137.99
137.28
137.85
13,616,118
-0.93(-0.67%)
Jul 22, 2021
137.48
139.06
137.44
138.77
19,538,750
+1.30(+0.94%)
Jul 21, 2021
137.55
137.85
136.15
137.47
21,533,524
-1.76(-1.27%)
Jul 20, 2021
141.59
141.75
139.02
139.24
28,032,882
-1.35(-0.96%)
Jul 19, 2021
140.12
141.05
139.81
140.59
43,299,988
+3.02(+2.19%)
Jul 16, 2021
136.77
137.70
136.75
137.58
13,776,264
-0.26(-0.19%)
Jul 15, 2021
137.34
137.94
136.48
137.84
19,889,372
+1.50(+1.10%)
Jul 14, 2021
135.53
136.38
135.35
136.33
17,277,118
+1.55(+1.15%)
Jul 13, 2021
136.29
136.88
134.26
134.78
25,144,248
-1.06(-0.78%)
Jul 12, 2021
136.54
136.67
135.68
135.84
11,430,468
-0.18(-0.13%)
Jul 09, 2021
136.33
136.44
135.99
136.02
15,603,040
-1.94(-1.41%)
Jul 08, 2021
138.20
138.72
137.54
137.96
18,838,946
+0.54(+0.39%)
Jul 07, 2021
136.98
137.90
136.66
137.42
22,583,480
+1.21(+0.89%)
Jul 06, 2021
135.27
136.44
135.26
136.21
21,585,420
+1.58(+1.17%)
Jul 02, 2021
133.88
134.63
133.77
134.63
10,396,006
+0.81(+0.60%)
Jul 01, 2021
133.65
133.96
133.23
133.83
11,645,453
+0.01(+0.01%)
Jun 30, 2021
133.73
134.36
133.56
133.82
16,945,100
+0.59(+0.45%)
Jun 29, 2021
132.66
133.24
132.60
133.23
12,154,638
+0.22(+0.17%)
Jun 28, 2021
132.31
133.31
132.29
133.00
12,362,522
+1.35(+1.03%)
Jun 25, 2021
132.81
132.94
131.06
131.65
16,787,086
-1.38(-1.04%)
Jun 24, 2021
132.96
133.40
132.87
133.03
9,479,908
+0.21(+0.16%)
Jun 23, 2021
132.67
133.03
132.30
132.82
12,988,390
-0.34(-0.26%)
Jun 22, 2021
131.80
133.20
131.75
133.16
15,673,664
+0.33(+0.24%)
Jun 21, 2021
133.86
133.95
132.59
132.84
18,315,344
-2.26(-1.67%)
Jun 18, 2021
133.75
135.39
133.61
135.10
28,810,734
+2.49(+1.88%)
Jun 17, 2021
131.51
134.35
131.31
132.60
37,997,332
+1.96(+1.50%)
Jun 16, 2021
131.09
131.34
129.98
130.65
21,224,502
-0.11(-0.09%)
Jun 15, 2021
130.53
130.80
130.23
130.76
19,640,048
-0.16(-0.12%)
Jun 14, 2021
131.73
131.73
130.73
130.92
10,138,642
-1.01(-0.77%)
Jun 11, 2021
131.92
132.01
131.49
131.93
9,327,096
-0.21(-0.16%)
Jun 10, 2021
130.56
132.16
130.42
132.14
21,248,410
+0.79(+0.60%)
Jun 09, 2021
131.42
131.78
130.95
131.35
14,243,739
+1.15(+0.88%)
Jun 08, 2021
130.39
130.40
129.98
130.20
12,114,653
+0.91(+0.70%)
Jun 07, 2021
129.41
129.51
129.16
129.30
8,413,581
-0.40(-0.31%)
Jun 04, 2021
128.41
129.69
128.41
129.69
17,014,952
+1.75(+1.37%)
Jun 03, 2021
128.41
128.41
127.79
127.94
11,859,158
-0.48(-0.38%)
Jun 02, 2021
128.44
128.66
128.23
128.42
7,926,062
+0.30(+0.23%)
Jun 01, 2021
127.77
128.17
127.24
128.13
12,793,953
-0.03(-0.02%)
May 28, 2021
128.29
128.95
128.06
128.16
11,081,176
-0.20(-0.16%)
May 27, 2021
128.21
128.39
127.74
128.35
11,654,923
-0.52(-0.41%)
May 26, 2021
129.22
129.52
128.56
128.88
10,577,373
-0.22(-0.17%)
May 25, 2021
128.33
129.14
128.32
129.10
13,337,364
+1.19(+0.93%)
May 24, 2021
127.74
128.29
127.65
127.92
7,419,857
+0.47(+0.37%)
May 21, 2021
127.43
127.47
126.88
127.44
10,987,764
+0.41(+0.32%)
May 20, 2021
126.60
127.28
126.52
127.04
14,378,462
+1.04(+0.82%)
May 19, 2021
126.42
127.10
125.55
126.00
15,443,382
-0.31(-0.24%)
May 18, 2021
126.27
126.42
125.96
126.31
12,339,715
-0.32(-0.26%)
May 17, 2021
126.67
126.98
126.42
126.63
6,604,150
-0.27(-0.21%)
May 14, 2021
126.39
126.90
126.10
126.90
18,976,348
+1.18(+0.93%)
May 13, 2021
125.83
126.24
125.56
125.72
14,123,417
+0.19(+0.16%)
May 12, 2021
126.52
126.64
125.31
125.53
22,532,700
-1.33(-1.05%)
May 11, 2021
127.04
127.27
126.61
126.86
16,374,866
-0.75(-0.59%)
May 10, 2021
128.63
128.91
127.46
127.61
16,360,725
-1.28(-0.99%)
May 07, 2021
129.69
130.16
128.59
128.89
19,819,100
-0.64(-0.49%)
May 06, 2021
128.91
129.78
128.86
129.53
23,665,828
+0.21(+0.16%)
May 05, 2021
128.70
129.46
128.60
129.31
12,020,980
+0.21(+0.16%)
May 04, 2021
129.13
129.75
128.81
129.10
20,135,724
+0.87(+0.68%)
May 03, 2021
128.40
129.28
128.01
128.23
17,767,064
+0.08(+0.06%)
Apr 30, 2021
128.03
128.24
127.54
128.15
16,976,368
+0.29(+0.23%)
Apr 29, 2021
127.05
127.89
126.76
127.86
18,583,820
-0.38(-0.30%)
Apr 28, 2021
128.16
128.38
127.53
128.24
16,512,602
+0.08(+0.07%)
Apr 27, 2021
129.03
129.24
128.04
128.15
15,293,425
-1.13(-0.87%)
Apr 26, 2021
129.55
129.88
129.27
129.28
9,848,227
-0.19(-0.14%)
Apr 23, 2021
129.76
129.84
128.94
129.47
13,308,864
-0.30(-0.24%)
Apr 22, 2021
129.41
129.77
128.67
129.77
15,314,981
+0.56(+0.44%)
Apr 21, 2021
128.99
129.33
128.55
129.21
12,876,084
+0.26(+0.20%)
Apr 20, 2021
127.98
129.19
127.96
128.95
12,415,054
+0.59(+0.46%)
Apr 19, 2021
128.25
128.77
128.07
128.36
15,023,194
-0.37(-0.29%)
Apr 16, 2021
128.58
129.16
128.42
128.73
16,485,327
-1.01(-0.78%)
Apr 15, 2021
128.94
130.32
128.91
129.73
25,838,392
+2.14(+1.67%)
Apr 14, 2021
127.59
127.78
127.16
127.60
7,889,862
-0.41(-0.32%)
Apr 13, 2021
126.92
128.03
126.82
128.01
14,315,467
+0.95(+0.75%)
Apr 12, 2021
127.06
127.13
126.73
127.05
8,285,409
-0.06(-0.04%)
Apr 09, 2021
127.10
127.74
126.72
127.11
9,431,268
-0.46(-0.36%)
Apr 08, 2021
127.00
127.63
126.97
127.57
8,486,941
+1.04(+0.83%)
Apr 07, 2021
127.05
127.65
126.53
126.53
11,957,181
-0.89(-0.70%)
Apr 06, 2021
126.78
127.54
126.65
127.41
10,038,275
+0.86(+0.68%)
Apr 05, 2021
126.22
126.61
125.66
126.55
8,916,486
-0.55(-0.44%)
Apr 01, 2021
126.22
127.21
125.99
127.11
16,103,983
+2.07(+1.66%)
Mar 31, 2021
125.86
126.09
124.60
125.03
20,875,810
-0.70(-0.56%)
Mar 30, 2021
124.89
126.01
124.63
125.73
16,271,577
+0.66(+0.52%)
Mar 29, 2021
126.31
126.33
124.59
125.08
15,131,405
-1.07(-0.85%)
Mar 26, 2021
125.93
126.69
125.74
126.15
9,135,756
-0.44(-0.35%)
Mar 25, 2021
127.75
127.99
126.55
126.59
22,512,932
-1.01(-0.79%)
Mar 24, 2021
126.52
127.65
126.42
127.60
15,015,282
+0.68(+0.54%)
Mar 23, 2021
126.08
126.96
125.68
126.92
18,161,688
+1.14(+0.90%)
Mar 22, 2021
125.25
125.92
124.96
125.78
18,467,500
+1.39(+1.12%)
Mar 19, 2021
123.77
124.46
123.51
124.39
20,241,508
+0.77(+0.62%)
Mar 18, 2021
123.06
124.13
122.95
123.62
23,421,578
-1.27(-1.01%)
Mar 17, 2021
124.76
125.10
123.83
124.89
29,358,390
-0.94(-0.75%)
Mar 16, 2021
126.48
126.58
125.31
125.83
16,864,560
-0.51(-0.40%)
Mar 15, 2021
125.99
126.55
125.92
126.33
12,313,489
+0.74(+0.59%)
Mar 12, 2021
125.91
125.97
125.22
125.60
22,102,416
-2.72(-2.12%)
Mar 11, 2021
128.47
128.66
127.81
128.32
15,328,576
-0.93(-0.72%)
Mar 10, 2021
129.05
129.37
128.57
129.25
13,416,284
+0.26(+0.20%)
Mar 09, 2021
128.56
129.07
128.28
128.99
15,653,599
+1.76(+1.39%)
Mar 08, 2021
128.15
128.22
127.23
127.23
16,503,424
-1.00(-0.78%)
Mar 05, 2021
127.54
128.62
127.38
128.23
22,313,986
+0.25(+0.20%)
Mar 04, 2021
128.89
129.18
127.35
127.98
24,191,202
-0.83(-0.65%)
Mar 03, 2021
128.66
129.37
128.09
128.81
21,403,912
-1.41(-1.08%)
Mar 02, 2021
129.60
130.28
129.50
130.22
13,518,174
+0.01(+0.01%)
Mar 01, 2021
129.84
130.53
129.32
130.21
23,884,660
-1.74(-1.32%)
Feb 26, 2021
129.79
132.12
128.78
131.96
49,266,548
+4.22(+3.31%)
Feb 25, 2021
128.64
129.00
125.95
127.73
57,048,144
-2.12(-1.63%)
Feb 24, 2021
128.48
130.17
128.30
129.85
18,826,464
-0.86(-0.66%)
Feb 23, 2021
130.50
131.38
130.13
130.71
13,728,560
-0.38(-0.29%)
Feb 22, 2021
131.87
132.53
130.66
131.09
14,316,558
-1.00(-0.76%)
Feb 19, 2021
132.82
133.06
131.71
132.09
13,819,771
-1.78(-1.33%)
Feb 18, 2021
133.33
134.24
133.06
133.87
11,665,302
-0.54(-0.40%)
Feb 17, 2021
134.56
134.96
133.67
134.42
12,148,443
+0.85(+0.63%)
Feb 16, 2021
133.89
134.29
133.38
133.57
19,288,978
-2.06(-1.52%)
Feb 12, 2021
136.18
136.53
135.56
135.63
15,280,305
-1.71(-1.24%)
Feb 11, 2021
138.00
138.10
137.15
137.34
12,974,825
-0.76(-0.55%)
Feb 10, 2021
137.63
138.10
137.51
138.10
8,762,732
+0.91(+0.67%)
Feb 09, 2021
137.58
137.99
137.05
137.18
5,658,477
+0.10(+0.07%)
Feb 08, 2021
136.73
137.62
136.49
137.08
12,552,914
+0.60(+0.44%)
Feb 05, 2021
137.47
137.90
136.47
136.48
11,126,901
-1.15(-0.84%)
Feb 04, 2021
137.52
137.83
137.19
137.63
8,958,283
-0.37(-0.27%)
Feb 03, 2021
138.69
138.84
137.91
138.00
10,444,224
-1.24(-0.89%)
Feb 02, 2021
138.98
139.30
138.78
139.24
9,953,111
-0.90(-0.65%)
Feb 01, 2021
139.83
140.47
139.67
140.14
8,854,650
+0.16(+0.12%)
Jan 29, 2021
139.45
140.43
139.34
139.98
16,251,277
-0.85(-0.60%)
Jan 28, 2021
141.27
141.32
140.13
140.83
11,579,855
-0.78(-0.55%)
Jan 27, 2021
141.89
142.28
141.39
141.61
8,569,422
+0.36(+0.25%)
Jan 26, 2021
140.99
141.45
140.83
141.25
8,347,455
-0.27(-0.19%)
Jan 25, 2021
140.68
141.54
140.56
141.52
9,460,039
+1.65(+1.18%)
Jan 22, 2021
139.84
139.99
139.45
139.87
10,323,430
+0.45(+0.32%)
Jan 21, 2021
139.47
139.75
139.15
139.42
8,863,225
-0.98(-0.70%)
Jan 20, 2021
139.97
140.42
139.79
140.40
5,818,461
+0.14(+0.10%)
Jan 19, 2021
139.63
140.31
139.53
140.27
10,396,349
+0.45(+0.32%)
Jan 15, 2021
140.15
140.31
139.49
139.81
12,622,750
+0.55(+0.40%)
Jan 14, 2021
140.51
140.57
138.87
139.26
16,103,401
-1.32(-0.94%)
Jan 13, 2021
139.67
140.97
139.59
140.58
13,603,180
+1.56(+1.13%)
Jan 12, 2021
138.87
139.21
138.07
139.01
13,218,987
-0.11(-0.08%)
Jan 11, 2021
139.06
139.25
138.59
139.12
9,089,438
-0.23(-0.17%)
Jan 08, 2021
139.50
139.94
138.75
139.35
14,792,526
-0.45(-0.32%)
Jan 07, 2021
139.79
140.14
139.30
139.81
15,899,026
-1.24(-0.88%)
Jan 06, 2021
141.66
141.68
140.25
141.05
24,786,396
-2.96(-2.05%)
Jan 05, 2021
144.54
144.54
143.35
144.00
11,350,533
-1.08(-0.74%)
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
.