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
UNCHANGED
Streaming Delayed 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 30, 2022
95.26
95.90
94.78
94.96
21,818,410
-1.07(-1.11%)
Dec 29, 2022
95.25
96.32
95.18
96.03
17,390,960
+1.08(+1.14%)
Dec 28, 2022
96.00
96.12
94.76
94.95
18,138,936
-0.56(-0.59%)
Dec 27, 2022
95.85
96.40
95.39
95.51
27,739,960
-1.93(-1.98%)
Dec 23, 2022
97.84
98.06
97.31
97.44
16,155,356
-1.45(-1.47%)
Dec 22, 2022
98.88
99.31
98.60
98.89
11,865,697
-0.02(-0.02%)
Dec 21, 2022
99.47
99.58
98.20
98.91
16,654,704
+0.25(+0.25%)
Dec 20, 2022
98.60
99.01
98.34
98.66
30,181,796
-1.78(-1.78%)
Dec 19, 2022
100.94
100.95
100.13
100.44
27,385,374
-1.72(-1.68%)
Dec 16, 2022
101.67
102.85
101.40
102.16
21,848,004
-1.15(-1.12%)
Dec 15, 2022
103.38
104.08
103.16
103.31
21,227,058
+0.40(+0.39%)
Dec 14, 2022
102.44
103.07
101.71
102.91
20,502,818
+0.44(+0.43%)
Dec 13, 2022
103.75
103.79
102.24
102.48
25,060,294
+0.98(+0.97%)
Dec 12, 2022
102.63
102.87
101.11
101.50
17,755,004
+0.32(+0.32%)
Dec 09, 2022
102.70
102.92
101.11
101.17
27,191,180
-2.70(-2.60%)
Dec 08, 2022
103.43
104.14
103.21
103.88
14,051,989
-0.28(-0.27%)
Dec 07, 2022
103.11
104.36
102.95
104.16
32,086,162
+2.40(+2.36%)
Dec 06, 2022
101.33
102.18
101.04
101.76
22,854,434
+1.29(+1.29%)
Dec 05, 2022
100.71
100.85
99.81
100.47
21,176,898
-1.43(-1.40%)
Dec 02, 2022
100.19
101.91
99.53
101.89
25,727,526
+1.27(+1.26%)
Dec 01, 2022
98.15
100.68
98.10
100.63
55,834,392
+3.12(+3.19%)
Nov 30, 2022
96.45
97.51
96.22
97.51
22,715,012
+0.71(+0.74%)
Nov 29, 2022
96.96
97.73
96.74
96.80
17,459,422
-1.15(-1.17%)
Nov 28, 2022
98.35
98.53
97.47
97.95
15,342,064
+0.28(+0.28%)
Nov 25, 2022
97.40
97.70
97.23
97.68
9,993,452
-0.33(-0.34%)
Nov 23, 2022
96.95
98.01
96.90
98.01
24,477,278
+1.68(+1.74%)
Nov 22, 2022
95.54
96.46
95.43
96.33
19,068,160
+1.35(+1.42%)
Nov 21, 2022
95.58
95.70
94.73
94.98
16,362,733
+0.40(+0.42%)
Nov 18, 2022
95.49
95.76
94.49
94.58
15,826,261
-0.66(-0.69%)
Nov 17, 2022
95.11
95.46
94.71
95.24
25,840,860
-1.02(-1.06%)
Nov 16, 2022
94.94
96.30
94.68
96.25
29,989,548
+2.06(+2.19%)
Nov 15, 2022
93.26
94.26
93.13
94.19
28,032,440
+1.50(+1.62%)
Nov 14, 2022
92.94
93.01
92.16
92.69
14,500,754
-0.23(-0.25%)
Nov 11, 2022
92.62
93.38
92.59
92.92
16,796,076
-0.34(-0.37%)
Nov 10, 2022
91.81
93.43
91.73
93.26
47,789,012
+3.46(+3.85%)
Nov 09, 2022
89.06
90.20
88.93
89.81
16,464,123
+0.29(+0.33%)
Nov 08, 2022
89.04
90.14
89.01
89.51
21,443,094
+0.97(+1.09%)
Nov 07, 2022
89.99
90.04
88.51
88.54
15,291,892
-0.89(-1.00%)
Nov 04, 2022
90.27
90.80
89.44
89.44
24,821,542
-1.53(-1.68%)
Nov 03, 2022
90.34
91.49
90.26
90.96
30,641,878
-0.49(-0.54%)
Nov 02, 2022
91.99
92.67
91.09
91.46
26,327,810
-0.40(-0.43%)
Nov 01, 2022
92.44
92.47
91.33
91.86
18,523,870
+0.85(+0.93%)
Oct 31, 2022
91.24
91.49
89.98
91.01
25,270,822
-0.65(-0.71%)
Oct 28, 2022
91.72
92.44
91.29
91.66
24,247,296
-0.63(-0.69%)
Oct 27, 2022
91.83
92.70
91.11
92.29
21,928,312
+0.96(+1.05%)
Oct 26, 2022
90.69
91.56
90.68
91.34
26,257,232
+1.30(+1.44%)
Oct 25, 2022
89.56
90.17
89.43
90.04
32,958,274
+2.55(+2.91%)
Oct 24, 2022
87.89
88.58
86.97
87.49
33,826,236
-0.73(-0.83%)
Oct 21, 2022
88.08
88.94
87.36
88.22
48,875,380
-1.62(-1.80%)
Oct 20, 2022
90.84
91.22
89.71
89.84
26,855,058
-1.56(-1.71%)
Oct 19, 2022
92.03
92.25
91.21
91.40
26,864,462
-1.69(-1.82%)
Oct 18, 2022
92.75
93.23
91.73
93.10
17,878,994
+0.22(+0.23%)
Oct 17, 2022
94.02
94.37
92.74
92.88
20,015,714
-0.45(-0.49%)
Oct 14, 2022
94.87
94.87
93.03
93.34
19,783,328
-0.78(-0.83%)
Oct 13, 2022
93.14
95.05
93.12
94.11
31,990,726
-0.91(-0.96%)
Oct 12, 2022
94.01
95.20
93.92
95.02
23,240,796
+0.46(+0.49%)
Oct 11, 2022
94.44
95.54
93.73
94.56
35,104,688
+0.42(+0.44%)
Oct 10, 2022
95.16
95.17
93.55
94.14
16,530,381
-1.49(-1.55%)
Oct 07, 2022
95.46
96.22
95.14
95.63
15,645,510
-0.94(-0.97%)
Oct 06, 2022
97.14
97.38
96.14
96.57
14,747,877
-0.54(-0.56%)
Oct 05, 2022
97.28
97.38
96.19
97.11
21,670,372
-0.94(-0.96%)
Oct 04, 2022
98.62
99.09
97.82
98.04
14,560,638
-0.27(-0.28%)
Oct 03, 2022
98.34
99.12
97.67
98.32
28,714,316
+1.54(+1.59%)
Sep 30, 2022
98.50
99.06
96.57
96.78
28,037,696
-1.27(-1.29%)
Sep 29, 2022
97.20
98.46
97.11
98.05
20,242,536
-0.51(-0.52%)
Sep 28, 2022
97.42
98.67
96.81
98.56
41,577,464
+3.19(+3.35%)
Sep 27, 2022
97.02
97.28
95.31
95.36
36,633,940
-2.58(-2.63%)
Sep 26, 2022
99.53
99.58
97.51
97.94
26,558,598
-1.91(-1.91%)
Sep 23, 2022
99.51
100.53
98.77
99.85
24,392,422
+0.41(+0.41%)
Sep 22, 2022
99.93
100.09
98.93
99.44
30,724,392
-2.61(-2.55%)
Sep 21, 2022
100.79
102.06
100.10
102.05
24,481,626
+1.68(+1.67%)
Sep 20, 2022
99.84
100.93
99.57
100.37
21,377,394
-1.01(-1.00%)
Sep 19, 2022
101.04
101.85
100.89
101.38
11,732,977
+0.24(+0.23%)
Sep 16, 2022
101.11
102.07
100.86
101.14
20,011,544
-0.85(-0.83%)
Sep 15, 2022
101.88
102.20
101.62
101.99
10,859,273
-0.07(-0.06%)
Sep 14, 2022
101.40
102.22
101.19
102.06
13,840,231
+0.35(+0.34%)
Sep 13, 2022
100.66
101.77
100.36
101.71
23,452,036
+0.24(+0.23%)
Sep 12, 2022
102.62
102.86
101.00
101.47
15,671,555
-0.84(-0.82%)
Sep 09, 2022
102.33
102.77
101.67
102.31
13,264,021
+0.23(+0.22%)
Sep 08, 2022
102.81
103.46
102.07
102.09
15,512,034
-1.06(-1.03%)
Sep 07, 2022
102.32
103.42
102.22
103.15
18,048,138
+1.61(+1.58%)
Sep 06, 2022
102.87
102.94
101.47
101.54
26,091,954
-2.58(-2.48%)
Sep 02, 2022
103.61
104.44
103.41
104.12
13,793,977
+0.59(+0.57%)
Sep 01, 2022
103.79
104.15
102.91
103.53
23,812,660
-1.93(-1.83%)
Aug 31, 2022
106.23
106.84
105.18
105.46
14,448,521
-1.02(-0.96%)
Aug 30, 2022
106.16
107.00
105.78
106.48
15,218,587
+0.26(+0.25%)
Aug 29, 2022
106.46
106.53
105.70
106.22
15,146,106
-0.89(-0.83%)
Aug 26, 2022
105.86
107.45
105.59
107.10
19,906,028
+0.80(+0.75%)
Aug 25, 2022
104.94
106.61
104.62
106.30
22,723,554
+1.46(+1.39%)
Aug 24, 2022
105.10
105.45
104.50
104.84
14,821,226
-0.77(-0.73%)
Aug 23, 2022
105.76
106.97
105.33
105.61
18,911,716
-0.58(-0.55%)
Aug 22, 2022
106.39
106.48
105.70
106.20
11,093,035
-0.36(-0.34%)
Aug 19, 2022
106.74
106.84
106.28
106.56
17,324,398
-1.74(-1.61%)
Aug 18, 2022
108.38
109.01
108.01
108.30
11,388,298
+0.16(+0.15%)
Aug 17, 2022
108.46
108.50
107.75
108.14
14,990,494
-1.14(-1.04%)
Aug 16, 2022
108.64
109.37
107.69
109.28
11,813,268
+0.45(+0.42%)
Aug 15, 2022
109.66
110.05
108.83
108.83
9,580,495
-0.10(-0.09%)
Aug 12, 2022
108.50
108.94
107.87
108.92
12,919,282
+1.09(+1.01%)
Aug 11, 2022
110.17
110.35
107.55
107.83
21,913,276
-2.57(-2.33%)
Aug 10, 2022
110.98
112.09
110.04
110.40
15,818,590
-0.73(-0.65%)
Aug 09, 2022
110.98
111.57
110.72
111.13
8,722,500
-0.43(-0.39%)
Aug 08, 2022
110.89
111.73
110.82
111.56
18,541,168
+1.77(+1.61%)
Aug 05, 2022
110.36
110.39
109.24
109.79
20,678,520
-2.68(-2.38%)
Aug 04, 2022
112.16
112.69
111.74
112.47
11,667,738
-0.04(-0.03%)
Aug 03, 2022
110.45
112.64
109.66
112.51
17,746,452
+1.74(+1.57%)
Aug 02, 2022
113.26
113.77
110.56
110.76
18,982,102
-2.39(-2.12%)
Aug 01, 2022
111.47
113.21
111.31
113.16
19,063,378
+2.66(+2.41%)
Jul 29, 2022
110.75
112.26
110.40
110.50
17,701,268
-0.30(-0.27%)
Jul 28, 2022
111.07
111.90
110.39
110.80
17,689,716
+0.88(+0.80%)
Jul 27, 2022
111.04
111.49
109.82
109.92
16,706,729
-0.62(-0.56%)
Jul 26, 2022
111.84
112.20
110.46
110.54
14,384,447
+0.09(+0.08%)
Jul 25, 2022
109.82
110.60
109.59
110.46
26,425,344
-1.09(-0.98%)
Jul 22, 2022
111.30
112.23
111.00
111.55
18,827,610
+1.84(+1.68%)
Jul 21, 2022
108.39
109.83
108.22
109.70
15,674,504
+1.86(+1.73%)
Jul 20, 2022
108.66
108.73
107.31
107.84
9,689,248
+0.28(+0.26%)
Jul 19, 2022
108.12
108.35
106.95
107.56
9,858,391
-0.58(-0.54%)
Jul 18, 2022
108.44
108.51
107.44
108.14
16,825,394
-1.14(-1.04%)
Jul 15, 2022
109.00
109.92
108.77
109.28
17,028,450
+0.61(+0.56%)
Jul 14, 2022
108.28
109.30
107.71
108.67
16,648,392
-0.89(-0.82%)
Jul 13, 2022
107.05
109.76
106.75
109.56
21,856,262
+1.24(+1.15%)
Jul 12, 2022
108.69
109.37
108.18
108.32
19,709,472
+0.64(+0.59%)
Jul 11, 2022
107.07
108.01
106.98
107.68
14,507,596
+1.83(+1.72%)
Jul 08, 2022
106.80
106.80
105.43
105.86
16,281,542
-1.19(-1.11%)
Jul 07, 2022
108.30
108.37
106.81
107.04
13,901,491
-0.95(-0.88%)
Jul 06, 2022
110.46
110.60
107.99
107.99
21,472,234
-1.84(-1.68%)
Jul 05, 2022
109.99
110.80
109.31
109.84
17,745,182
+0.86(+0.79%)
Jul 01, 2022
109.06
110.65
108.42
108.98
23,318,836
+1.11(+1.03%)
Jun 30, 2022
107.86
108.72
107.76
107.87
27,475,430
+0.94(+0.88%)
Jun 29, 2022
105.53
106.96
105.34
106.93
13,761,105
+1.64(+1.56%)
Jun 28, 2022
104.51
105.35
104.12
105.29
14,597,168
+0.49(+0.47%)
Jun 27, 2022
104.44
105.38
104.39
104.80
12,834,731
-0.90(-0.85%)
Jun 24, 2022
106.55
107.22
105.65
105.70
19,339,326
-1.48(-1.38%)
Jun 23, 2022
106.96
108.15
106.58
107.19
22,007,528
+0.87(+0.82%)
Jun 22, 2022
105.83
106.41
105.53
106.31
25,237,988
+2.85(+2.75%)
Jun 21, 2022
103.38
104.25
103.12
103.47
18,805,750
-1.78(-1.70%)
Jun 17, 2022
105.19
105.96
104.20
105.25
23,074,404
+0.34(+0.32%)
Jun 16, 2022
101.84
104.92
101.53
104.92
27,751,512
+0.83(+0.79%)
Jun 15, 2022
103.37
104.23
102.39
104.09
26,833,504
+1.91(+1.87%)
Jun 14, 2022
103.80
104.22
101.97
102.18
23,282,354
-1.30(-1.26%)
Jun 13, 2022
104.70
104.87
102.59
103.49
39,365,708
-3.35(-3.14%)
Jun 10, 2022
107.39
107.63
106.08
106.84
23,339,190
-0.67(-0.62%)
Jun 09, 2022
106.90
107.72
106.75
107.51
16,534,777
+0.36(+0.33%)
Jun 08, 2022
107.69
108.12
107.13
107.15
12,220,264
-0.96(-0.89%)
Jun 07, 2022
107.63
108.72
107.60
108.11
15,204,837
+1.16(+1.08%)
Jun 06, 2022
108.14
108.47
106.88
106.95
22,158,862
-2.01(-1.84%)
Jun 03, 2022
108.08
108.99
107.87
108.96
16,324,865
-0.23(-0.22%)
Jun 02, 2022
109.53
109.60
108.43
109.20
10,469,593
+0.06(+0.05%)
Jun 01, 2022
109.90
110.19
108.64
109.14
16,582,716
-0.12(-0.11%)
May 31, 2022
109.85
109.89
108.67
109.27
30,282,644
-2.36(-2.12%)
May 27, 2022
111.89
112.24
111.31
111.63
11,937,645
+0.27(+0.24%)
May 26, 2022
111.57
111.64
110.43
111.36
15,907,960
-0.51(-0.45%)
May 25, 2022
112.12
112.13
111.17
111.86
15,371,368
+0.44(+0.40%)
May 24, 2022
110.52
112.15
110.48
111.42
24,915,070
+2.16(+1.97%)
May 23, 2022
110.34
110.85
109.25
109.27
16,983,774
-1.83(-1.65%)
May 20, 2022
109.76
111.57
109.73
111.09
24,273,222
+1.25(+1.14%)
May 19, 2022
111.22
111.29
109.54
109.85
23,405,266
+0.26(+0.24%)
May 18, 2022
107.54
109.68
107.44
109.58
22,749,128
+2.29(+2.13%)
May 17, 2022
107.53
108.13
107.20
107.30
16,041,230
-1.31(-1.21%)
May 16, 2022
108.94
109.62
108.60
108.61
11,784,861
-0.11(-0.10%)
May 13, 2022
109.66
109.82
108.65
108.72
22,170,334
-1.63(-1.48%)
May 12, 2022
110.63
111.45
110.29
110.35
28,167,118
-0.21(-0.19%)
May 11, 2022
107.56
110.56
107.28
110.56
36,452,092
+2.09(+1.93%)
May 10, 2022
108.64
109.64
108.25
108.47
36,107,104
+0.98(+0.91%)
May 09, 2022
105.80
107.53
105.57
107.49
28,553,436
+0.94(+0.88%)
May 06, 2022
107.00
107.84
106.22
106.56
34,979,780
-1.59(-1.47%)
May 05, 2022
109.07
109.18
106.88
108.15
51,558,304
-3.05(-2.74%)
May 04, 2022
110.59
111.52
110.00
111.20
27,274,676
+0.61(+0.55%)
May 03, 2022
111.59
111.84
110.51
110.59
22,674,360
+0.74(+0.67%)
May 02, 2022
110.48
110.87
109.61
109.85
31,187,752
-1.94(-1.73%)
Apr 29, 2022
111.65
113.21
111.46
111.78
27,947,118
-1.47(-1.30%)
Apr 28, 2022
112.66
113.30
112.31
113.25
18,049,790
+0.17(+0.15%)
Apr 27, 2022
114.35
114.47
113.02
113.08
15,558,353
-1.47(-1.28%)
Apr 26, 2022
114.58
115.13
113.94
114.55
28,774,294
+1.14(+1.01%)
Apr 25, 2022
113.59
114.34
113.35
113.41
27,161,940
+1.12(+1.00%)
Apr 22, 2022
112.36
113.65
112.12
112.29
21,129,514
-0.71(-0.63%)
Apr 21, 2022
113.08
113.15
111.52
113.00
25,530,596
-0.84(-0.74%)
Apr 20, 2022
112.50
114.14
112.22
113.84
33,570,256
+2.25(+2.01%)
Apr 19, 2022
111.50
112.04
111.05
111.60
27,790,450
-0.84(-0.75%)
Apr 18, 2022
113.11
113.31
112.01
112.44
20,067,512
-0.56(-0.50%)
Apr 14, 2022
114.97
115.04
112.65
113.00
36,625,240
-2.31(-2.00%)
Apr 13, 2022
115.15
116.32
115.01
115.31
18,363,930
+0.23(+0.20%)
Apr 12, 2022
116.09
116.19
114.80
115.08
24,708,126
-0.16(-0.14%)
Apr 11, 2022
115.97
116.22
114.69
115.24
32,073,952
-1.85(-1.58%)
Apr 08, 2022
117.40
117.75
116.28
117.09
28,701,268
-1.28(-1.08%)
Apr 07, 2022
118.02
118.54
117.36
118.37
25,058,406
-0.90(-0.75%)
Apr 06, 2022
118.32
120.07
118.29
119.27
24,525,484
-0.97(-0.81%)
Apr 05, 2022
122.37
122.38
120.06
120.24
26,912,194
-2.78(-2.26%)
Apr 04, 2022
123.46
123.51
122.32
123.02
14,543,287
-0.86(-0.70%)
Apr 01, 2022
121.67
124.43
121.39
123.88
25,110,318
+0.47(+0.38%)
Mar 31, 2022
123.32
123.97
123.02
123.41
21,287,510
+0.30(+0.24%)
Mar 30, 2022
121.54
123.35
121.46
123.11
17,456,914
+0.95(+0.78%)
Mar 29, 2022
121.99
122.92
121.23
122.16
20,674,890
+0.92(+0.76%)
Mar 28, 2022
120.90
121.99
120.59
121.25
18,887,276
+1.03(+0.85%)
Mar 25, 2022
121.00
121.02
119.28
120.22
27,494,086
-1.69(-1.39%)
Mar 24, 2022
121.14
122.57
121.10
121.91
18,343,452
-0.96(-0.78%)
Mar 23, 2022
120.88
122.97
120.41
122.87
22,751,338
+2.64(+2.19%)
Mar 22, 2022
120.50
120.85
119.92
120.24
23,363,034
-1.56(-1.28%)
Mar 21, 2022
122.67
123.03
121.24
121.80
27,955,352
-2.89(-2.32%)
Mar 18, 2022
123.87
124.77
123.87
124.69
59,816,228
+1.50(+1.22%)
Mar 17, 2022
124.11
124.59
122.47
123.18
20,686,116
-0.92(-0.75%)
Mar 16, 2022
123.18
124.39
121.77
124.11
27,659,464
+1.21(+0.98%)
Mar 15, 2022
124.14
124.41
122.58
122.90
18,748,106
-0.21(-0.17%)
Mar 14, 2022
123.99
124.17
123.08
123.11
26,090,702
-2.94(-2.34%)
Mar 11, 2022
125.52
126.56
125.40
126.06
16,678,051
+0.42(+0.34%)
Mar 10, 2022
125.98
126.30
124.95
125.64
28,752,632
-1.83(-1.44%)
Mar 09, 2022
128.08
128.33
127.20
127.47
20,132,966
-1.26(-0.98%)
Mar 08, 2022
128.49
129.18
128.25
128.73
30,317,882
-1.31(-1.01%)
Mar 07, 2022
129.99
131.41
129.66
130.04
25,374,552
-1.00(-0.76%)
Mar 04, 2022
131.15
131.59
130.16
131.04
27,670,276
+2.22(+1.73%)
Mar 03, 2022
128.47
129.60
128.03
128.81
22,385,452
+1.30(+1.02%)
Mar 02, 2022
130.66
131.21
127.46
127.52
32,509,546
-4.51(-3.42%)
Mar 01, 2022
131.15
132.99
130.81
132.03
38,164,776
+1.51(+1.16%)
Feb 28, 2022
129.18
130.68
129.07
130.52
27,662,732
+2.80(+2.19%)
Feb 25, 2022
127.71
128.13
127.08
127.72
16,101,657
+0.09(+0.07%)
Feb 24, 2022
129.80
130.05
127.14
127.63
30,165,880
+0.08(+0.07%)
Feb 23, 2022
128.48
128.63
127.44
127.54
19,018,522
-1.78(-1.38%)
Feb 22, 2022
128.49
129.40
128.28
129.33
20,932,022
+0.36(+0.28%)
Feb 18, 2022
128.96
0
+1.32(+1.03%)
Feb 17, 2022
127.33
128.37
126.82
127.65
26,262,182
+0.94(+0.74%)
Feb 16, 2022
126.86
126.97
125.52
126.70
17,652,246
+0.75(+0.59%)
Feb 15, 2022
126.54
126.76
125.92
125.96
19,502,102
-1.45(-1.14%)
Feb 14, 2022
127.96
128.53
126.88
127.40
24,804,960
-1.60(-1.24%)
Feb 11, 2022
127.72
129.25
126.31
129.01
46,305,544
+1.88(+1.48%)
Feb 10, 2022
128.46
128.61
126.76
127.12
33,074,502
-2.05(-1.59%)
Feb 09, 2022
129.45
130.05
128.95
129.18
15,376,661
+0.24(+0.19%)
Feb 08, 2022
128.97
129.32
128.61
128.93
17,121,842
-0.87(-0.67%)
Feb 07, 2022
129.62
130.00
129.29
129.80
13,890,258
+0.08(+0.06%)
Feb 04, 2022
130.50
130.76
129.50
129.72
25,300,998
-1.94(-1.47%)
Feb 03, 2022
131.05
132.02
131.66
18,466,234
-1.04(-0.78%)
Feb 02, 2022
132.46
133.97
132.44
132.69
19,720,044
+0.45(+0.34%)
Feb 01, 2022
132.77
132.84
131.63
132.25
22,292,864
-1.13(-0.85%)
Jan 28, 2022
132.41
133.74
132.19
133.38
13,764,367
+0.05(+0.04%)
Jan 27, 2022
132.71
133.60
132.63
133.33
23,029,472
+2.40(+1.84%)
Jan 26, 2022
132.57
132.86
130.92
130.93
25,411,262
-1.60(-1.21%)
Jan 25, 2022
133.36
133.92
132.14
132.53
16,655,941
-0.21(-0.16%)
Jan 24, 2022
134.47
134.53
132.72
132.74
26,830,178
-1.10(-0.82%)
Jan 21, 2022
133.63
134.28
132.95
133.84
31,175,758
+1.57(+1.19%)
Jan 20, 2022
131.74
132.31
131.48
132.27
14,960,406
+0.81(+0.62%)
Jan 19, 2022
130.96
132.06
130.75
131.46
19,312,572
+0.90(+0.69%)
Jan 18, 2022
131.36
131.68
130.48
130.55
22,719,758
-1.90(-1.44%)
Jan 14, 2022
132.46
0
-1.99(-1.48%)
Jan 13, 2022
133.62
134.58
133.28
134.45
16,262,315
+1.18(+0.89%)
Jan 12, 2022
134.09
134.20
133.25
133.27
15,494,262
-0.51(-0.38%)
Jan 11, 2022
133.15
133.84
132.97
133.78
26,171,936
+0.88(+0.67%)
Jan 10, 2022
132.00
133.07
131.73
132.89
14,782,020
+0.33(+0.25%)
Jan 07, 2022
133.38
133.48
131.91
132.57
20,128,308
-0.96(-0.72%)
Jan 06, 2022
132.88
133.67
132.59
133.53
20,384,462
+0.34(+0.26%)
Jan 05, 2022
134.32
134.34
132.99
133.18
22,437,466
-0.73(-0.54%)
Jan 04, 2022
133.82
134.31
133.01
133.91
23,600,122
-0.56(-0.42%)
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
.