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
)
90.19
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 8, 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 (%)
Apr 30, 2021
127.59
127.79
127.10
127.71
17,035,796
+0.29(+0.23%)
Apr 29, 2021
126.61
127.45
126.32
127.41
18,648,874
-0.38(-0.30%)
Apr 28, 2021
127.72
127.94
127.08
127.79
16,570,405
+0.08(+0.06%)
Apr 27, 2021
128.58
128.79
127.60
127.71
15,346,961
-1.12(-0.87%)
Apr 26, 2021
129.10
129.43
128.82
128.83
9,882,701
-0.18(-0.14%)
Apr 23, 2021
129.31
129.39
128.49
129.01
13,355,452
-0.30(-0.24%)
Apr 22, 2021
128.96
129.32
128.22
129.32
15,368,592
+0.56(+0.44%)
Apr 21, 2021
128.53
128.88
128.10
128.76
12,921,157
+0.26(+0.20%)
Apr 20, 2021
127.53
128.74
127.51
128.50
12,458,514
+0.59(+0.46%)
Apr 19, 2021
127.80
128.32
127.62
127.91
15,075,784
-0.37(-0.29%)
Apr 16, 2021
128.13
128.71
127.97
128.28
16,543,035
-1.00(-0.78%)
Apr 15, 2021
128.49
129.86
128.46
129.28
25,928,840
+2.13(+1.67%)
Apr 14, 2021
127.14
127.34
126.72
127.15
7,917,481
-0.41(-0.32%)
Apr 13, 2021
126.47
127.59
126.38
127.56
14,365,579
+0.95(+0.75%)
Apr 12, 2021
126.62
126.68
126.29
126.61
8,314,413
-0.06(-0.04%)
Apr 09, 2021
126.66
127.29
126.28
126.67
9,464,283
-0.46(-0.36%)
Apr 08, 2021
126.56
127.18
126.53
127.13
8,516,650
+1.04(+0.83%)
Apr 07, 2021
126.61
127.21
126.08
126.08
11,999,038
-0.89(-0.70%)
Apr 06, 2021
126.34
127.10
126.20
126.97
10,073,415
+0.86(+0.68%)
Apr 05, 2021
125.78
126.17
125.22
126.11
8,947,699
-0.55(-0.44%)
Apr 01, 2021
125.78
126.77
125.55
126.67
16,160,355
+2.07(+1.66%)
Mar 31, 2021
125.42
125.65
124.17
124.60
20,948,886
-0.70(-0.56%)
Mar 30, 2021
124.46
125.57
124.19
125.30
16,328,537
+0.65(+0.52%)
Mar 29, 2021
125.87
125.89
124.16
124.64
15,184,373
-1.07(-0.85%)
Mar 26, 2021
125.49
126.24
125.31
125.71
9,167,736
-0.44(-0.35%)
Mar 25, 2021
127.30
127.54
126.11
126.15
22,591,740
-1.00(-0.79%)
Mar 24, 2021
126.08
127.20
125.98
127.16
15,067,844
+0.68(+0.54%)
Mar 23, 2021
125.64
126.52
125.24
126.47
18,225,264
+1.13(+0.90%)
Mar 22, 2021
124.82
125.48
124.52
125.34
18,532,146
+1.39(+1.12%)
Mar 19, 2021
123.34
124.03
123.08
123.95
20,312,364
+0.76(+0.62%)
Mar 18, 2021
122.63
123.70
122.52
123.19
23,503,566
-1.26(-1.01%)
Mar 17, 2021
124.32
124.66
123.40
124.45
29,461,162
-0.94(-0.75%)
Mar 16, 2021
126.04
126.13
124.87
125.39
16,923,596
-0.51(-0.40%)
Mar 15, 2021
125.55
126.11
125.48
125.89
12,356,593
+0.74(+0.59%)
Mar 12, 2021
125.47
125.53
124.78
125.16
22,179,786
-2.71(-2.12%)
Mar 11, 2021
128.02
128.21
127.37
127.87
15,382,234
-0.93(-0.72%)
Mar 10, 2021
128.60
128.92
128.12
128.80
13,463,249
+0.26(+0.20%)
Mar 09, 2021
128.11
128.62
127.83
128.54
15,708,395
+1.76(+1.39%)
Mar 08, 2021
127.71
127.77
126.79
126.79
16,561,195
-0.99(-0.78%)
Mar 05, 2021
127.10
128.18
126.93
127.78
22,392,096
+0.25(+0.19%)
Mar 04, 2021
128.44
128.73
126.91
127.53
24,275,886
-0.83(-0.65%)
Mar 03, 2021
128.21
128.92
127.64
128.36
21,478,836
-1.41(-1.08%)
Mar 02, 2021
129.15
129.82
129.05
129.77
13,565,495
+0.01(+0.01%)
Mar 01, 2021
129.39
130.08
128.87
129.76
23,968,268
-1.74(-1.32%)
Feb 26, 2021
129.34
131.66
128.33
131.50
49,439,004
+4.21(+3.31%)
Feb 25, 2021
128.19
128.56
125.51
127.29
57,247,844
-2.11(-1.63%)
Feb 24, 2021
128.03
129.71
127.86
129.40
18,892,368
-0.85(-0.66%)
Feb 23, 2021
130.04
130.93
129.68
130.25
13,776,617
-0.38(-0.29%)
Feb 22, 2021
131.41
132.06
130.21
130.63
14,366,674
-1.00(-0.76%)
Feb 19, 2021
132.36
132.60
131.25
131.63
13,868,148
-1.77(-1.33%)
Feb 18, 2021
132.86
133.77
132.60
133.41
11,706,137
-0.54(-0.40%)
Feb 17, 2021
134.09
134.49
133.20
133.95
12,190,969
+0.84(+0.63%)
Feb 16, 2021
133.42
133.82
132.91
133.10
19,356,500
-2.06(-1.52%)
Feb 12, 2021
135.70
136.05
135.09
135.16
15,333,794
-1.70(-1.24%)
Feb 11, 2021
137.52
137.62
136.67
136.86
13,020,244
-0.75(-0.55%)
Feb 10, 2021
137.16
137.61
137.03
137.61
8,793,406
+0.91(+0.67%)
Feb 09, 2021
137.10
137.51
136.58
136.70
5,678,285
+0.10(+0.07%)
Feb 08, 2021
136.25
137.14
136.01
136.60
12,596,856
+0.60(+0.44%)
Feb 05, 2021
136.99
137.42
136.00
136.01
11,165,851
-1.15(-0.84%)
Feb 04, 2021
137.04
137.35
136.71
137.16
8,989,642
-0.37(-0.27%)
Feb 03, 2021
138.21
138.36
137.43
137.52
10,480,784
-1.23(-0.89%)
Feb 02, 2021
138.50
138.82
138.29
138.75
9,987,952
-0.90(-0.65%)
Feb 01, 2021
139.34
139.98
139.19
139.65
8,885,646
+0.16(+0.12%)
Jan 29, 2021
138.96
139.94
138.85
139.49
16,308,166
-0.84(-0.60%)
Jan 28, 2021
140.78
140.83
139.64
140.34
11,620,391
-0.78(-0.55%)
Jan 27, 2021
141.39
141.79
140.90
141.12
8,599,420
+0.36(+0.25%)
Jan 26, 2021
140.50
140.96
140.34
140.76
8,376,675
-0.27(-0.19%)
Jan 25, 2021
140.19
141.04
140.07
141.03
9,493,154
+1.64(+1.18%)
Jan 22, 2021
139.35
139.50
138.96
139.38
10,359,568
+0.45(+0.32%)
Jan 21, 2021
138.98
139.26
138.67
138.93
8,894,251
-0.98(-0.70%)
Jan 20, 2021
139.48
139.93
139.30
139.91
5,838,829
+0.14(+0.10%)
Jan 19, 2021
139.14
139.82
139.04
139.78
10,432,742
+0.45(+0.32%)
Jan 15, 2021
139.66
139.82
139.01
139.33
12,666,936
+0.55(+0.40%)
Jan 14, 2021
140.03
140.08
138.38
138.78
16,159,772
-1.31(-0.94%)
Jan 13, 2021
139.18
140.47
139.10
140.09
13,650,798
+1.56(+1.13%)
Jan 12, 2021
138.38
138.72
137.59
138.53
13,265,261
-0.11(-0.08%)
Jan 11, 2021
138.57
138.77
138.11
138.64
9,121,257
-0.23(-0.16%)
Jan 08, 2021
139.01
139.46
138.26
138.87
14,844,308
-0.45(-0.32%)
Jan 07, 2021
139.30
139.65
138.81
139.32
15,954,681
-1.24(-0.88%)
Jan 06, 2021
141.16
141.19
139.76
140.56
24,873,162
-2.95(-2.05%)
Jan 05, 2021
144.03
144.03
142.85
143.50
11,390,266
-1.07(-0.74%)
Jan 04, 2021
143.78
145.16
143.65
144.58
14,330,284
-0.18(-0.12%)
Dec 31, 2020
144.75
144.75
144.75
9,912,386
+0.21(+0.15%)
Dec 30, 2020
143.92
144.57
143.79
144.54
9,912,386
+0.31(+0.22%)
Dec 29, 2020
143.52
144.35
143.49
144.23
9,839,811
-0.18(-0.13%)
Dec 28, 2020
143.51
144.49
143.25
144.41
8,486,947
+0.06(+0.04%)
Dec 24, 2020
143.99
144.47
143.94
144.35
3,396,599
+0.57(+0.40%)
Dec 23, 2020
143.73
143.80
142.67
143.78
10,096,978
-1.00(-0.69%)
Dec 22, 2020
144.59
144.84
144.15
144.78
8,031,734
+0.74(+0.52%)
Dec 21, 2020
144.26
144.39
143.58
144.03
9,793,664
+0.57(+0.40%)
Dec 18, 2020
144.19
144.43
143.33
143.47
7,088,498
-0.43(-0.30%)
Dec 17, 2020
145.12
145.42
143.56
143.90
10,267,168
-0.38(-0.26%)
Dec 16, 2020
143.55
144.75
143.37
144.28
10,856,259
-0.38(-0.27%)
Dec 15, 2020
144.65
145.21
144.22
144.66
7,469,322
-0.49(-0.33%)
Dec 14, 2020
144.38
145.48
144.03
145.15
8,219,302
-0.40(-0.28%)
Dec 11, 2020
145.44
146.12
145.14
145.55
8,874,770
+0.51(+0.35%)
Dec 10, 2020
144.15
145.11
143.78
145.04
10,933,311
+1.27(+0.89%)
Dec 09, 2020
143.52
144.22
143.02
143.77
8,452,905
-0.48(-0.33%)
Dec 08, 2020
144.45
144.91
144.11
144.24
8,067,383
+0.68(+0.47%)
Dec 07, 2020
143.34
143.82
143.18
143.56
10,158,240
+1.28(+0.90%)
Dec 04, 2020
142.73
142.82
141.89
142.28
13,890,935
-2.12(-1.47%)
Dec 03, 2020
143.88
144.68
143.55
144.40
10,499,536
+1.16(+0.81%)
Dec 02, 2020
143.82
143.87
142.54
143.24
13,214,322
-1.15(-0.79%)
Dec 01, 2020
145.35
145.53
143.64
144.39
14,903,404
-2.16(-1.47%)
Nov 30, 2020
146.56
147.02
146.31
146.55
14,272,317
-0.18(-0.12%)
Nov 27, 2020
146.17
146.78
146.15
146.73
5,140,843
+1.41(+0.97%)
Nov 25, 2020
145.84
146.45
145.27
145.32
9,986,652
-0.45(-0.31%)
Nov 24, 2020
146.52
146.55
145.62
145.77
11,892,847
-1.47(-1.00%)
Nov 23, 2020
147.28
147.44
146.79
147.24
12,338,617
-0.68(-0.46%)
Nov 20, 2020
147.01
147.94
146.89
147.91
7,913,433
+1.30(+0.89%)
Nov 19, 2020
146.50
147.19
146.38
146.61
11,591,339
+0.75(+0.51%)
Nov 18, 2020
146.02
146.14
145.02
145.86
11,280,228
+0.42(+0.29%)
Nov 17, 2020
145.41
145.76
145.24
145.44
8,127,820
+0.94(+0.65%)
Nov 16, 2020
144.45
144.96
144.34
144.50
6,889,396
-0.35(-0.24%)
Nov 13, 2020
145.03
145.16
144.62
144.85
8,020,659
-0.19(-0.13%)
Nov 12, 2020
143.73
145.07
143.52
145.04
17,470,314
+2.43(+1.70%)
Nov 11, 2020
141.97
142.81
141.93
142.61
6,428,556
+0.51(+0.36%)
Nov 10, 2020
141.92
142.69
141.75
142.10
13,714,248
-0.82(-0.58%)
Nov 09, 2020
142.84
143.01
141.61
142.92
25,367,332
-3.07(-2.10%)
Nov 06, 2020
146.18
146.45
145.56
145.99
13,548,914
-1.79(-1.21%)
Nov 05, 2020
148.03
148.12
147.06
147.78
20,238,176
+0.26(+0.17%)
Nov 04, 2020
148.03
148.52
147.03
147.52
23,549,096
+3.13(+2.17%)
Nov 03, 2020
144.56
144.68
143.82
144.39
17,702,470
-0.84(-0.58%)
Nov 02, 2020
145.34
145.79
145.00
145.23
11,804,112
+1.08(+0.75%)
Oct 30, 2020
145.49
145.78
144.15
144.15
14,315,006
-1.44(-0.99%)
Oct 29, 2020
147.04
147.13
144.97
145.59
13,042,572
-1.43(-0.97%)
Oct 28, 2020
147.64
147.71
146.56
147.01
12,860,472
+0.14(+0.09%)
Oct 27, 2020
146.58
147.01
146.28
146.88
6,617,729
+0.98(+0.67%)
Oct 26, 2020
145.65
146.39
145.47
145.90
7,900,117
+1.34(+0.93%)
Oct 23, 2020
143.46
144.74
143.40
144.55
9,601,818
+0.88(+0.61%)
Oct 22, 2020
144.81
145.12
143.60
143.68
13,844,274
-1.51(-1.04%)
Oct 21, 2020
145.27
145.80
144.88
145.19
11,426,692
-0.50(-0.35%)
Oct 20, 2020
146.25
146.38
145.41
145.69
12,230,761
-1.40(-0.95%)
Oct 19, 2020
146.83
147.27
146.42
147.09
10,151,291
-0.56(-0.38%)
Oct 16, 2020
147.89
148.50
147.38
147.65
9,201,747
-0.41(-0.28%)
Oct 15, 2020
149.16
149.29
147.87
148.06
10,339,284
-0.26(-0.17%)
Oct 14, 2020
148.51
148.89
148.18
148.31
7,604,327
+0.34(+0.23%)
Oct 13, 2020
147.48
148.05
147.45
147.97
8,651,094
+1.05(+0.72%)
Oct 12, 2020
146.77
147.00
146.47
146.92
4,330,778
+0.47(+0.32%)
Oct 09, 2020
145.94
146.62
145.28
146.46
9,227,325
-0.03(-0.02%)
Oct 08, 2020
146.35
146.60
146.05
146.48
9,212,411
+0.79(+0.54%)
Oct 07, 2020
145.97
146.76
145.33
145.70
10,307,183
-1.07(-0.73%)
Oct 06, 2020
145.76
147.66
145.17
146.77
24,505,626
+0.79(+0.54%)
Oct 05, 2020
147.24
147.24
145.94
145.98
16,096,092
-2.91(-1.95%)
Oct 02, 2020
149.68
149.73
148.37
148.89
9,651,007
-0.56(-0.37%)
Oct 01, 2020
148.67
149.79
148.29
149.45
12,596,615
+0.25(+0.16%)
Sep 30, 2020
149.88
149.88
148.55
149.20
14,193,099
-1.44(-0.96%)
Sep 29, 2020
150.61
151.01
150.39
150.65
11,267,875
+0.17(+0.12%)
Sep 28, 2020
150.67
150.70
150.22
150.47
4,891,452
-0.43(-0.28%)
Sep 25, 2020
150.89
151.18
150.53
150.90
5,624,528
+0.00(+0.00%)
Sep 24, 2020
150.75
150.90
150.44
150.90
9,057,597
+0.58(+0.38%)
Sep 23, 2020
150.15
150.36
149.40
150.33
6,810,554
+0.20(+0.13%)
Sep 22, 2020
150.28
150.68
149.76
150.12
11,515,808
-0.12(-0.08%)
Sep 21, 2020
150.69
151.16
150.00
150.24
12,130,779
+0.76(+0.51%)
Sep 18, 2020
150.03
150.10
149.28
149.49
7,928,963
-0.47(-0.31%)
Sep 17, 2020
150.70
150.75
149.69
149.95
8,549,090
+0.46(+0.31%)
Sep 16, 2020
150.59
150.69
148.95
149.49
9,646,556
-0.45(-0.30%)
Sep 15, 2020
150.03
150.31
149.69
149.94
7,581,216
-0.36(-0.24%)
Sep 14, 2020
150.60
150.87
150.09
150.31
4,677,748
-0.01(-0.01%)
Sep 11, 2020
150.16
150.40
149.95
150.32
5,972,491
+0.32(+0.21%)
Sep 10, 2020
148.47
150.20
148.00
150.00
9,681,389
+0.76(+0.51%)
Sep 09, 2020
149.82
150.11
148.75
149.24
10,459,615
-0.40(-0.27%)
Sep 08, 2020
150.22
151.03
149.64
149.64
15,089,147
+0.91(+0.61%)
Sep 04, 2020
150.25
150.52
148.46
148.73
15,078,729
-2.88(-1.90%)
Sep 03, 2020
151.48
152.84
151.19
151.60
17,962,354
+0.43(+0.28%)
Sep 02, 2020
149.43
151.30
149.41
151.18
16,596,129
+1.43(+0.95%)
Sep 01, 2020
147.83
149.94
147.30
149.75
11,584,814
+1.69(+1.14%)
Aug 31, 2020
147.52
149.02
147.48
148.06
12,474,781
+0.98(+0.66%)
Aug 28, 2020
147.67
147.93
146.64
147.08
9,218,727
-0.11(-0.07%)
Aug 27, 2020
150.40
150.46
147.12
147.19
21,755,656
-2.55(-1.70%)
Aug 26, 2020
149.75
150.00
149.05
149.74
9,066,526
-0.58(-0.38%)
Aug 25, 2020
150.03
150.70
149.55
150.31
11,521,859
-1.16(-0.77%)
Aug 24, 2020
151.83
152.42
151.41
151.47
7,110,205
-0.25(-0.16%)
Aug 21, 2020
151.32
151.84
150.63
151.72
7,488,777
+0.90(+0.60%)
Aug 20, 2020
150.98
151.22
150.56
150.81
11,304,979
+1.35(+0.90%)
Aug 19, 2020
150.96
151.18
149.07
149.46
13,688,995
-0.94(-0.63%)
Aug 18, 2020
150.04
150.50
149.79
150.40
8,917,720
+1.07(+0.72%)
Aug 17, 2020
149.68
150.13
149.19
149.34
7,557,789
+0.38(+0.25%)
Aug 14, 2020
149.53
149.85
148.94
148.96
7,008,857
-0.58(-0.39%)
Aug 13, 2020
150.91
151.15
148.94
149.54
13,961,140
-1.62(-1.07%)
Aug 12, 2020
151.26
151.60
150.61
151.16
12,866,122
-1.38(-0.90%)
Aug 11, 2020
152.60
152.90
151.43
152.54
21,068,304
-1.84(-1.19%)
Aug 10, 2020
155.39
155.41
154.34
154.38
7,020,037
-0.69(-0.45%)
Aug 07, 2020
156.35
156.56
154.80
155.08
8,957,350
-1.04(-0.67%)
Aug 06, 2020
156.45
157.24
155.75
156.12
10,386,022
+0.87(+0.56%)
Aug 05, 2020
155.24
155.70
154.90
155.25
7,617,963
-1.37(-0.87%)
Aug 04, 2020
155.94
156.63
155.84
156.62
10,821,015
+1.48(+0.95%)
Aug 03, 2020
154.49
155.18
154.25
155.14
9,931,763
-0.79(-0.50%)
Jul 31, 2020
155.15
156.34
154.96
155.93
9,745,305
-0.10(-0.06%)
Jul 30, 2020
155.97
156.16
155.70
156.03
10,281,485
+1.02(+0.66%)
Jul 29, 2020
155.06
155.37
154.08
155.00
7,383,568
-0.27(-0.17%)
Jul 28, 2020
154.59
155.32
154.49
155.27
9,343,387
+1.07(+0.69%)
Jul 27, 2020
155.24
155.29
154.09
154.20
6,740,667
-0.57(-0.37%)
Jul 24, 2020
154.11
154.94
153.98
154.78
8,247,900
-0.01(-0.01%)
Jul 23, 2020
154.03
154.90
153.63
154.79
11,483,306
+1.79(+1.17%)
Jul 22, 2020
153.43
153.61
152.91
153.00
7,229,367
+0.46(+0.30%)
Jul 21, 2020
152.55
152.94
152.34
152.54
9,272,097
+0.09(+0.06%)
Jul 20, 2020
152.74
152.84
152.10
152.45
7,575,013
+0.37(+0.25%)
Jul 17, 2020
152.52
152.64
151.79
152.08
9,376,711
-0.32(-0.21%)
Jul 16, 2020
152.64
152.98
152.31
152.40
9,987,469
+0.72(+0.48%)
Jul 15, 2020
151.29
152.23
151.21
151.68
8,598,464
-0.71(-0.47%)
Jul 14, 2020
153.13
153.32
152.26
152.39
12,436,504
+0.22(+0.14%)
Jul 13, 2020
150.91
152.24
150.66
152.17
8,831,276
+0.50(+0.33%)
Jul 10, 2020
153.14
153.38
151.51
151.67
9,297,969
-0.77(-0.50%)
Jul 09, 2020
150.14
152.69
150.09
152.43
14,665,971
+2.53(+1.69%)
Jul 08, 2020
149.83
150.38
149.39
149.91
7,954,788
-0.74(-0.49%)
Jul 07, 2020
149.01
150.76
148.81
150.65
14,028,093
+2.09(+1.41%)
Jul 06, 2020
148.02
148.65
147.49
148.56
8,742,546
-0.61(-0.41%)
Jul 02, 2020
148.36
149.31
147.94
149.17
8,334,647
+0.16(+0.10%)
Jul 01, 2020
148.46
149.14
147.86
149.01
14,455,533
-0.29(-0.19%)
Jun 30, 2020
150.49
150.54
148.89
149.30
16,294,145
-0.73(-0.49%)
Jun 29, 2020
150.14
150.52
149.71
150.03
7,987,202
-0.47(-0.31%)
Jun 26, 2020
149.59
150.57
149.53
150.51
13,306,530
+1.59(+1.07%)
Jun 25, 2020
149.56
149.69
148.82
148.91
12,041,954
+0.43(+0.29%)
Jun 24, 2020
147.12
148.54
147.11
148.48
12,556,350
+1.58(+1.07%)
Jun 23, 2020
147.07
147.60
146.75
146.91
9,976,482
-1.01(-0.68%)
Jun 22, 2020
148.63
148.84
147.61
147.92
10,232,818
+0.02(+0.01%)
Jun 19, 2020
146.63
148.00
146.55
147.90
9,404,812
+0.12(+0.08%)
Jun 18, 2020
147.58
147.98
147.19
147.78
8,443,938
+1.55(+1.06%)
Jun 17, 2020
145.97
146.43
145.12
146.24
7,809,681
+0.60(+0.41%)
Jun 16, 2020
145.19
146.84
144.54
145.63
15,043,017
-2.27(-1.53%)
Jun 15, 2020
149.27
149.57
147.67
147.90
8,520,382
+0.08(+0.06%)
Jun 12, 2020
147.92
149.06
147.59
147.82
10,668,237
-1.44(-0.96%)
Jun 11, 2020
148.68
149.58
148.12
149.26
18,758,440
+2.77(+1.89%)
Jun 10, 2020
145.03
146.54
144.86
146.49
14,421,147
+2.14(+1.48%)
Jun 09, 2020
144.86
145.40
144.18
144.35
9,985,864
+1.62(+1.14%)
Jun 08, 2020
141.23
142.86
141.22
142.73
11,360,128
+0.55(+0.38%)
Jun 05, 2020
140.81
142.23
139.50
142.18
19,520,116
-1.02(-0.71%)
Jun 04, 2020
144.74
144.82
143.16
143.20
15,413,141
-2.10(-1.45%)
Jun 03, 2020
145.89
146.03
144.76
145.31
13,455,289
-1.96(-1.33%)
Jun 02, 2020
147.25
147.63
146.86
147.26
12,645,085
-0.54(-0.36%)
Jun 01, 2020
147.64
147.95
147.25
147.80
14,649,240
-1.00(-0.67%)
May 29, 2020
148.00
149.26
147.68
148.80
16,119,031
+1.06(+0.71%)
May 28, 2020
147.32
147.88
147.05
147.75
11,293,776
-0.55(-0.37%)
May 27, 2020
148.07
149.09
147.89
148.29
8,846,554
-0.27(-0.18%)
May 26, 2020
148.91
148.99
148.25
148.57
8,903,611
-2.02(-1.34%)
May 22, 2020
149.83
150.70
149.73
150.59
5,449,380
+0.90(+0.60%)
May 21, 2020
149.96
150.41
149.44
149.69
9,806,669
+0.37(+0.25%)
May 20, 2020
148.42
149.81
148.16
149.31
12,013,167
+0.45(+0.30%)
May 19, 2020
147.83
148.90
147.79
148.87
9,497,687
+0.55(+0.37%)
May 18, 2020
150.02
150.13
147.74
148.31
11,074,458
-3.33(-2.20%)
May 15, 2020
153.09
153.26
151.29
151.64
7,943,641
-0.39(-0.26%)
May 14, 2020
152.20
152.95
151.95
152.03
11,081,968
+1.47(+0.98%)
May 13, 2020
150.17
151.26
149.93
150.56
14,627,300
+1.05(+0.70%)
May 12, 2020
148.41
150.02
148.38
149.51
11,053,837
+1.52(+1.03%)
May 11, 2020
148.87
149.38
147.45
147.99
9,579,474
-1.16(-0.78%)
May 08, 2020
149.62
150.45
148.88
149.16
8,938,356
-1.96(-1.30%)
May 07, 2020
148.78
151.33
148.57
151.12
10,076,100
+2.48(+1.67%)
May 06, 2020
148.47
148.85
147.40
148.64
16,183,424
-2.44(-1.61%)
May 05, 2020
150.60
151.24
150.33
151.08
8,610,129
-0.97(-0.64%)
May 04, 2020
152.41
152.52
151.43
152.05
9,125,647
-0.72(-0.47%)
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
.