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
Select Dividend Ishares ETF
(NQ:
DVY
)
135.74
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Sep 23, 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 (%)
Nov 30, 2021
106.46
106.46
104.42
104.49
1,323,979
-2.84(-2.65%)
Nov 29, 2021
108.11
108.11
106.67
107.33
680,524
+0.25(+0.23%)
Nov 26, 2021
107.37
107.48
106.14
107.09
664,623
-2.49(-2.27%)
Nov 24, 2021
109.19
109.89
109.15
109.58
378,444
-0.12(-0.11%)
Nov 23, 2021
109.19
109.87
109.07
109.69
692,491
+0.84(+0.78%)
Nov 22, 2021
107.97
109.54
107.91
108.85
541,866
+1.17(+1.09%)
Nov 19, 2021
108.02
108.03
107.30
107.68
522,655
-0.90(-0.83%)
Nov 18, 2021
109.15
108.68
108.49
108.58
610,114
-0.66(-0.61%)
Nov 17, 2021
109.60
109.60
108.93
109.24
1,673,708
-0.53(-0.49%)
Nov 16, 2021
110.16
110.43
109.71
109.78
534,625
-0.37(-0.34%)
Nov 15, 2021
109.93
110.24
109.61
110.15
348,140
+0.56(+0.51%)
Nov 12, 2021
109.69
109.96
109.27
109.59
413,614
-0.04(-0.03%)
Nov 11, 2021
109.29
109.77
109.07
109.62
387,713
+0.36(+0.33%)
Nov 10, 2021
109.12
109.26
539,718
+0.27(+0.25%)
Nov 09, 2021
108.89
109.09
108.49
108.99
510,694
-0.06(-0.06%)
Nov 08, 2021
109.79
109.88
108.78
109.05
429,275
-0.28(-0.26%)
Nov 05, 2021
108.98
109.82
108.96
109.33
519,987
+1.11(+1.02%)
Nov 04, 2021
108.94
109.13
107.59
108.22
459,519
-0.56(-0.52%)
Nov 03, 2021
107.72
109.04
107.65
108.79
667,445
+0.64(+0.59%)
Nov 02, 2021
108.42
108.51
107.74
108.15
383,063
-0.13(-0.12%)
Nov 01, 2021
107.54
108.50
107.82
108.28
626,930
+1.14(+1.06%)
Oct 29, 2021
107.54
106.79
107.14
363,436
-0.62(-0.57%)
Oct 28, 2021
107.11
107.77
107.02
107.76
320,547
+0.84(+0.79%)
Oct 27, 2021
108.80
108.58
106.91
106.92
599,444
-1.93(-1.78%)
Oct 26, 2021
109.13
108.84
108.85
485,850
-0.27(-0.25%)
Oct 25, 2021
109.31
109.12
268,147
-0.01(-0.01%)
Oct 22, 2021
109.03
108.61
109.13
473,447
+0.42(+0.38%)
Oct 21, 2021
109.13
109.30
108.26
108.71
297,329
-0.63(-0.57%)
Oct 20, 2021
107.81
109.42
107.80
109.34
442,516
+1.37(+1.27%)
Oct 19, 2021
107.68
107.99
107.41
107.97
348,474
+0.64(+0.59%)
Oct 18, 2021
107.46
107.92
107.03
107.33
1,535,878
-0.45(-0.42%)
Oct 15, 2021
108.46
108.63
107.79
107.79
520,615
-0.08(-0.08%)
Oct 14, 2021
106.79
107.92
106.65
107.87
696,624
+1.65(+1.56%)
Oct 13, 2021
105.84
106.45
104.77
106.22
530,464
+0.23(+0.21%)
Oct 12, 2021
106.22
106.59
105.67
105.99
396,049
-0.21(-0.20%)
Oct 11, 2021
107.19
107.43
106.16
106.20
260,418
-0.69(-0.65%)
Oct 08, 2021
107.03
107.47
106.85
106.89
322,703
-0.14(-0.13%)
Oct 07, 2021
106.94
107.78
106.87
107.03
401,985
+0.53(+0.49%)
Oct 06, 2021
105.55
106.58
104.68
106.50
558,020
+0.13(+0.12%)
Oct 05, 2021
106.39
107.06
105.76
106.37
679,215
+0.41(+0.39%)
Oct 04, 2021
105.58
106.67
105.43
105.96
2,278,103
+0.40(+0.38%)
Oct 01, 2021
104.76
106.23
104.08
105.56
1,434,295
+1.48(+1.42%)
Sep 30, 2021
106.29
106.34
104.08
104.08
625,568
-1.84(-1.74%)
Sep 29, 2021
105.63
106.39
105.08
105.93
514,956
+0.56(+0.53%)
Sep 28, 2021
106.45
106.89
105.22
105.36
804,774
-0.96(-0.90%)
Sep 27, 2021
105.78
107.17
105.78
106.33
408,198
+1.04(+0.99%)
Sep 24, 2021
104.78
105.74
104.78
105.28
321,149
+0.25(+0.24%)
Sep 23, 2021
104.16
105.68
104.00
105.03
274,259
+1.39(+1.35%)
Sep 22, 2021
103.33
104.33
103.33
103.64
384,902
+1.20(+1.17%)
Sep 21, 2021
103.53
103.74
102.44
102.44
335,112
-0.43(-0.42%)
Sep 20, 2021
102.99
103.35
101.72
102.88
634,246
-1.84(-1.75%)
Sep 17, 2021
105.12
105.75
104.56
104.71
944,771
-0.71(-0.67%)
Sep 16, 2021
106.16
106.48
105.17
105.42
407,454
-0.78(-0.74%)
Sep 15, 2021
105.12
106.39
104.95
106.20
1,337,673
+1.32(+1.26%)
Sep 14, 2021
106.37
106.42
104.73
104.88
425,383
-1.17(-1.10%)
Sep 13, 2021
106.11
106.52
105.56
106.05
428,931
+0.79(+0.75%)
Sep 10, 2021
106.56
106.60
105.16
105.26
413,769
-0.83(-0.78%)
Sep 09, 2021
106.18
106.86
105.99
106.09
325,766
-0.30(-0.28%)
Sep 08, 2021
106.16
106.70
106.04
106.39
581,403
+0.14(+0.14%)
Sep 07, 2021
107.24
107.24
106.22
106.24
368,560
-1.13(-1.06%)
Sep 03, 2021
107.76
107.84
107.22
107.38
186,091
-0.48(-0.44%)
Sep 02, 2021
107.19
107.89
107.16
107.85
368,893
+1.00(+0.93%)
Sep 01, 2021
107.13
107.24
106.45
106.85
857,761
-0.11(-0.10%)
Aug 31, 2021
106.70
107.27
106.59
106.96
407,932
+0.23(+0.22%)
Aug 30, 2021
107.50
107.50
106.71
106.73
304,915
-0.57(-0.53%)
Aug 27, 2021
106.27
107.56
106.27
107.29
511,550
+1.14(+1.08%)
Aug 26, 2021
107.25
107.25
106.15
106.15
268,915
-0.96(-0.90%)
Aug 25, 2021
106.63
107.60
106.30
107.11
293,043
+0.56(+0.52%)
Aug 24, 2021
106.51
106.83
106.18
106.56
323,647
+0.17(+0.16%)
Aug 23, 2021
106.56
106.74
106.35
106.39
354,416
+0.43(+0.41%)
Aug 20, 2021
104.85
106.08
104.53
105.95
443,382
+1.00(+0.95%)
Aug 19, 2021
104.86
105.80
104.42
104.95
1,122,609
-0.77(-0.73%)
Aug 18, 2021
106.57
106.96
105.63
105.73
487,694
-1.21(-1.13%)
Aug 17, 2021
107.08
107.30
105.89
106.93
656,426
-0.50(-0.47%)
Aug 16, 2021
107.25
107.83
106.55
107.44
741,885
-0.04(-0.03%)
Aug 13, 2021
107.44
107.69
107.22
107.47
509,037
+0.00(+0.00%)
Aug 12, 2021
107.25
107.64
106.83
107.47
624,702
-0.01(-0.01%)
Aug 11, 2021
106.63
107.48
106.31
107.48
653,960
+1.12(+1.05%)
Aug 10, 2021
105.59
106.61
105.33
106.37
581,136
+0.86(+0.82%)
Aug 09, 2021
105.34
105.77
105.03
105.50
651,632
-0.09(-0.09%)
Aug 06, 2021
105.26
106.00
105.23
105.59
766,322
+0.86(+0.82%)
Aug 05, 2021
104.15
104.83
104.15
104.73
950,049
+0.99(+0.95%)
Aug 04, 2021
104.35
104.63
103.58
103.74
573,695
-1.35(-1.28%)
Aug 03, 2021
104.37
105.13
103.36
105.09
399,508
+1.04(+1.00%)
Aug 02, 2021
104.45
105.62
103.94
104.05
438,160
-0.01(-0.01%)
Jul 30, 2021
104.79
105.32
103.87
104.06
488,326
-0.84(-0.81%)
Jul 29, 2021
104.87
105.32
104.49
104.90
516,949
+0.68(+0.66%)
Jul 28, 2021
104.40
104.70
103.51
104.22
582,817
-0.13(-0.12%)
Jul 27, 2021
103.77
104.39
102.89
104.34
482,202
+0.32(+0.31%)
Jul 26, 2021
103.36
104.34
103.36
104.02
385,296
+0.66(+0.64%)
Jul 23, 2021
102.96
103.52
102.71
103.36
784,708
+0.68(+0.67%)
Jul 22, 2021
103.50
103.50
102.44
102.68
359,295
-0.73(-0.70%)
Jul 21, 2021
103.19
104.14
103.19
103.41
415,155
+0.68(+0.67%)
Jul 20, 2021
101.41
103.29
101.16
102.72
1,175,070
+1.47(+1.45%)
Jul 19, 2021
102.02
102.40
100.36
101.26
5,711,734
-2.30(-2.22%)
Jul 16, 2021
104.84
104.86
103.44
103.55
800,459
-0.97(-0.93%)
Jul 15, 2021
103.77
104.66
103.61
104.52
517,353
+0.27(+0.26%)
Jul 14, 2021
104.56
105.03
103.85
104.25
616,759
-0.04(-0.03%)
Jul 13, 2021
105.31
105.37
104.15
104.29
1,576,314
-1.16(-1.10%)
Jul 12, 2021
104.77
105.61
104.21
105.45
488,570
+0.21(+0.20%)
Jul 09, 2021
104.17
105.31
104.17
105.24
593,972
+1.84(+1.77%)
Jul 08, 2021
103.33
104.03
102.84
103.41
520,153
-1.15(-1.10%)
Jul 07, 2021
103.92
104.61
103.69
104.56
485,777
+0.25(+0.24%)
Jul 06, 2021
105.44
105.55
103.36
104.31
533,553
-1.29(-1.22%)
Jul 02, 2021
105.84
105.94
105.25
105.59
331,653
-0.14(-0.14%)
Jul 01, 2021
105.38
106.07
105.14
105.74
676,834
+0.80(+0.76%)
Jun 30, 2021
104.31
105.16
104.31
104.94
816,773
+0.44(+0.42%)
Jun 29, 2021
105.38
105.69
104.35
104.50
533,162
-0.60(-0.57%)
Jun 28, 2021
106.03
106.04
104.84
105.10
757,919
-0.88(-0.83%)
Jun 25, 2021
105.22
106.13
105.05
105.98
534,063
+0.89(+0.85%)
Jun 24, 2021
104.73
105.20
104.24
105.09
487,178
+0.76(+0.73%)
Jun 23, 2021
104.94
104.94
104.27
104.33
909,979
-0.46(-0.44%)
Jun 22, 2021
105.20
105.26
104.23
104.78
758,868
-0.17(-0.16%)
Jun 21, 2021
103.41
105.03
103.41
104.95
1,023,280
+2.25(+2.19%)
Jun 18, 2021
103.76
104.23
102.70
102.70
1,382,333
-2.48(-2.36%)
Jun 17, 2021
107.83
107.83
104.90
105.19
2,245,084
-2.45(-2.27%)
Jun 16, 2021
108.43
108.43
107.13
107.64
743,884
-0.88(-0.81%)
Jun 15, 2021
108.20
108.82
107.85
108.52
1,068,693
+0.52(+0.48%)
Jun 14, 2021
108.75
108.89
107.57
108.00
502,056
-0.76(-0.70%)
Jun 11, 2021
108.61
108.80
108.32
108.75
717,799
+0.34(+0.32%)
Jun 10, 2021
109.20
109.40
108.33
108.41
577,180
-0.12(-0.11%)
Jun 09, 2021
108.85
108.97
108.46
108.53
309,869
-0.32(-0.29%)
Jun 08, 2021
109.00
109.02
107.97
108.85
727,772
-0.06(-0.06%)
Jun 07, 2021
109.34
109.48
108.76
108.92
635,576
-0.23(-0.21%)
Jun 04, 2021
109.31
109.32
108.66
109.15
456,594
+0.18(+0.16%)
Jun 03, 2021
108.22
109.10
108.06
108.97
967,273
+0.33(+0.30%)
Jun 02, 2021
108.57
108.94
108.09
108.64
1,001,366
+0.18(+0.16%)
Jun 01, 2021
108.64
108.88
108.10
108.46
467,214
+0.44(+0.41%)
May 28, 2021
108.26
108.27
107.53
108.02
693,126
+0.21(+0.20%)
May 27, 2021
107.99
108.38
107.77
107.81
439,731
+0.32(+0.30%)
May 26, 2021
107.36
107.53
106.74
107.49
545,197
+0.41(+0.38%)
May 25, 2021
108.83
108.83
106.93
107.08
1,103,426
-1.50(-1.38%)
May 24, 2021
108.89
108.95
108.28
108.58
725,061
+0.32(+0.30%)
May 21, 2021
108.26
108.84
107.79
108.26
744,982
+0.41(+0.38%)
May 20, 2021
107.69
108.25
107.16
107.85
859,732
+0.18(+0.17%)
May 19, 2021
107.40
107.67
106.19
107.67
709,953
-0.88(-0.81%)
May 18, 2021
109.53
109.60
108.46
108.54
718,573
-1.22(-1.11%)
May 17, 2021
109.51
110.01
109.28
109.77
671,227
+0.23(+0.21%)
May 14, 2021
108.63
109.72
108.63
109.53
692,844
+1.49(+1.38%)
May 13, 2021
105.94
108.56
105.89
108.04
1,168,582
+1.84(+1.73%)
May 12, 2021
108.29
108.43
106.07
106.20
1,264,664
-1.94(-1.79%)
May 11, 2021
108.94
109.27
107.68
108.14
895,522
-1.62(-1.47%)
May 10, 2021
109.88
110.97
109.73
109.76
1,046,160
+0.42(+0.38%)
May 07, 2021
108.42
109.48
107.96
109.34
561,552
+0.50(+0.46%)
May 06, 2021
107.56
108.84
107.23
108.84
787,699
+1.29(+1.20%)
May 05, 2021
107.63
107.63
106.79
107.54
547,159
+0.37(+0.35%)
May 04, 2021
106.54
107.37
106.25
107.17
773,711
+0.35(+0.33%)
May 03, 2021
106.54
107.43
106.13
106.82
731,386
+1.26(+1.19%)
Apr 30, 2021
105.87
106.03
105.36
105.56
512,735
-0.68(-0.64%)
Apr 29, 2021
105.69
106.31
105.49
106.24
585,270
+1.12(+1.07%)
Apr 28, 2021
104.82
105.28
104.78
105.11
499,957
+0.43(+0.41%)
Apr 27, 2021
104.59
104.81
104.28
104.69
439,559
+0.10(+0.09%)
Apr 26, 2021
104.71
105.11
104.45
104.59
479,592
-0.04(-0.03%)
Apr 23, 2021
103.69
104.90
103.51
104.62
1,023,790
+0.98(+0.95%)
Apr 22, 2021
105.16
105.16
103.63
103.64
726,444
-1.41(-1.34%)
Apr 21, 2021
103.72
105.19
103.72
105.05
518,641
+1.25(+1.20%)
Apr 20, 2021
104.39
104.40
103.46
103.80
597,405
-0.79(-0.76%)
Apr 19, 2021
105.24
105.28
104.32
104.60
789,323
-0.49(-0.47%)
Apr 16, 2021
105.10
105.43
104.82
105.09
1,171,918
+0.65(+0.62%)
Apr 15, 2021
104.17
104.51
103.61
104.44
791,425
+0.42(+0.40%)
Apr 14, 2021
103.21
104.33
103.15
104.02
597,886
+0.88(+0.86%)
Apr 13, 2021
103.38
103.42
102.41
103.13
898,688
-0.55(-0.53%)
Apr 12, 2021
103.30
103.81
103.30
103.69
522,469
+0.49(+0.48%)
Apr 09, 2021
103.16
103.49
102.79
103.20
1,164,747
+0.29(+0.28%)
Apr 08, 2021
103.20
103.20
102.41
102.91
425,569
-0.38(-0.37%)
Apr 07, 2021
103.36
103.79
103.03
103.29
861,826
+0.01(+0.01%)
Apr 06, 2021
103.02
103.53
103.02
103.28
517,622
+0.13(+0.13%)
Apr 05, 2021
103.20
103.58
102.92
103.15
789,008
+0.67(+0.65%)
Apr 01, 2021
101.92
102.55
101.28
102.48
1,673,225
+0.65(+0.64%)
Mar 31, 2021
102.14
102.37
101.63
101.83
675,441
-0.28(-0.28%)
Mar 30, 2021
102.02
102.30
101.64
102.12
731,073
+0.09(+0.09%)
Mar 29, 2021
101.68
102.53
101.32
102.03
1,119,910
-0.24(-0.24%)
Mar 26, 2021
101.62
102.36
101.15
102.27
1,587,059
+1.32(+1.31%)
Mar 25, 2021
99.06
101.14
98.39
100.95
1,767,603
+1.73(+1.75%)
Mar 24, 2021
99.36
100.56
99.21
99.21
808,752
+0.14(+0.14%)
Mar 23, 2021
99.98
100.17
98.70
99.07
841,578
-1.39(-1.38%)
Mar 22, 2021
100.63
100.75
99.95
100.46
511,854
-0.50(-0.50%)
Mar 19, 2021
101.17
101.68
99.92
100.97
1,846,478
-0.35(-0.35%)
Mar 18, 2021
101.63
102.94
101.07
101.32
1,134,744
-0.19(-0.18%)
Mar 17, 2021
101.05
101.63
100.37
101.51
593,207
+0.50(+0.50%)
Mar 16, 2021
101.69
101.69
100.48
101.00
1,198,595
-1.10(-1.07%)
Mar 15, 2021
102.04
102.14
101.06
102.10
1,335,206
+0.28(+0.28%)
Mar 12, 2021
100.81
101.82
100.79
101.82
1,224,995
+1.59(+1.59%)
Mar 11, 2021
100.53
101.21
99.88
100.22
1,713,794
-0.21(-0.21%)
Mar 10, 2021
98.67
100.63
98.67
100.44
2,167,020
+1.85(+1.88%)
Mar 09, 2021
99.67
99.86
98.37
98.59
1,131,853
-1.18(-1.18%)
Mar 08, 2021
98.03
100.38
98.03
99.76
1,244,718
+2.13(+2.18%)
Mar 05, 2021
96.05
97.91
94.83
97.63
953,980
+2.65(+2.79%)
Mar 04, 2021
95.94
96.54
93.66
94.98
1,140,788
-0.89(-0.93%)
Mar 03, 2021
95.40
97.12
95.40
95.87
692,923
+0.63(+0.66%)
Mar 02, 2021
95.49
95.91
95.08
95.24
591,994
-0.21(-0.22%)
Mar 01, 2021
94.30
96.12
94.30
95.45
755,636
+2.48(+2.66%)
Feb 26, 2021
94.19
94.64
92.60
92.98
804,571
-1.50(-1.58%)
Feb 25, 2021
96.73
96.89
94.27
94.47
780,483
-2.03(-2.11%)
Feb 24, 2021
95.03
96.79
94.88
96.51
1,187,931
+1.64(+1.73%)
Feb 23, 2021
94.56
95.15
93.76
94.87
845,296
+0.49(+0.52%)
Feb 22, 2021
93.25
94.72
93.25
94.38
1,097,716
+1.01(+1.08%)
Feb 19, 2021
92.45
93.61
92.44
93.38
721,842
+1.25(+1.35%)
Feb 18, 2021
92.15
92.56
91.82
92.13
329,870
-0.35(-0.37%)
Feb 17, 2021
92.07
92.67
91.72
92.47
422,470
+0.27(+0.30%)
Feb 16, 2021
92.02
92.35
91.69
92.20
381,588
+0.83(+0.91%)
Feb 12, 2021
90.65
91.51
90.38
91.37
473,656
+0.56(+0.61%)
Feb 11, 2021
91.39
91.63
90.09
90.81
557,129
-0.53(-0.58%)
Feb 10, 2021
91.54
91.67
90.73
91.34
364,035
+0.23(+0.25%)
Feb 09, 2021
90.79
91.21
90.38
91.11
414,399
+0.31(+0.34%)
Feb 08, 2021
90.11
90.91
90.11
90.80
386,734
+1.00(+1.11%)
Feb 05, 2021
89.95
90.21
89.50
89.80
398,951
+0.57(+0.63%)
Feb 04, 2021
88.27
89.30
88.09
89.23
417,350
+0.98(+1.11%)
Feb 03, 2021
87.46
88.42
87.33
88.25
467,973
+0.78(+0.89%)
Feb 02, 2021
87.25
88.28
87.08
87.47
547,717
+0.92(+1.06%)
Feb 01, 2021
86.18
86.76
85.47
86.55
734,151
+0.97(+1.14%)
Jan 29, 2021
86.99
87.61
85.33
85.58
942,000
-1.80(-2.06%)
Jan 28, 2021
87.37
88.24
87.31
87.38
872,560
+0.23(+0.26%)
Jan 27, 2021
87.51
88.24
86.87
87.15
2,333,181
-1.51(-1.71%)
Jan 26, 2021
88.97
89.34
88.15
88.66
1,485,628
-0.08(-0.09%)
Jan 25, 2021
87.91
88.82
87.61
88.74
862,983
+0.24(+0.27%)
Jan 22, 2021
88.00
88.66
87.58
88.50
698,560
-0.30(-0.34%)
Jan 21, 2021
89.34
89.58
88.70
88.80
513,800
-0.62(-0.69%)
Jan 20, 2021
89.65
89.85
89.04
89.42
578,112
-0.12(-0.13%)
Jan 19, 2021
89.76
89.85
89.20
89.53
1,506,648
+0.26(+0.29%)
Jan 15, 2021
89.19
89.72
88.39
89.28
714,157
-0.88(-0.98%)
Jan 14, 2021
89.42
90.62
89.23
90.16
773,189
+0.97(+1.09%)
Jan 13, 2021
89.11
89.49
88.70
89.19
854,775
-0.06(-0.07%)
Jan 12, 2021
88.50
89.38
88.24
89.25
831,837
+0.99(+1.12%)
Jan 11, 2021
87.18
88.43
87.05
88.26
983,946
+0.27(+0.31%)
Jan 08, 2021
88.51
88.72
87.11
87.99
808,639
-0.45(-0.51%)
Jan 07, 2021
88.77
89.18
88.32
88.44
848,103
+0.27(+0.31%)
Jan 06, 2021
85.80
88.70
85.80
88.16
1,374,151
+3.35(+3.95%)
Jan 05, 2021
83.95
85.37
83.78
84.81
1,424,458
+0.96(+1.15%)
Jan 04, 2021
85.68
85.68
83.28
83.85
1,301,531
-1.26(-1.48%)
Dec 31, 2020
85.10
85.10
85.10
615,581
+0.70(+0.83%)
Dec 30, 2020
83.87
84.65
83.87
84.40
615,581
+0.59(+0.71%)
Dec 29, 2020
84.60
84.70
83.54
83.81
653,924
-0.50(-0.60%)
Dec 28, 2020
84.75
85.33
84.24
84.31
849,925
+0.10(+0.12%)
Dec 24, 2020
83.97
84.22
83.39
84.22
438,281
+0.15(+0.18%)
Dec 23, 2020
83.23
84.44
83.23
84.07
689,174
+1.14(+1.38%)
Dec 22, 2020
83.45
83.54
82.91
82.93
752,866
-0.51(-0.62%)
Dec 21, 2020
83.17
83.67
82.24
83.44
1,061,224
-0.74(-0.88%)
Dec 18, 2020
84.78
84.94
83.68
84.18
785,245
-0.60(-0.71%)
Dec 17, 2020
85.06
85.06
84.44
84.78
501,528
+0.10(+0.11%)
Dec 16, 2020
85.11
85.16
84.49
84.69
803,305
-0.24(-0.28%)
Dec 15, 2020
84.21
85.03
83.75
84.92
1,046,805
+1.31(+1.57%)
Dec 14, 2020
85.83
85.83
83.60
83.62
803,799
-1.11(-1.32%)
Dec 11, 2020
84.56
84.97
84.18
84.73
663,234
-0.50(-0.59%)
Dec 10, 2020
84.98
85.34
84.80
85.23
493,665
-0.12(-0.14%)
Dec 09, 2020
85.70
86.04
84.90
85.35
654,412
+0.10(+0.11%)
Dec 08, 2020
84.56
85.46
84.28
85.26
724,433
+0.26(+0.31%)
Dec 07, 2020
85.20
85.34
84.50
84.99
865,311
-0.57(-0.67%)
Dec 04, 2020
84.70
85.62
84.70
85.56
806,072
+1.28(+1.52%)
Dec 03, 2020
84.10
84.73
83.82
84.28
855,588
+0.24(+0.28%)
Dec 02, 2020
83.19
84.16
82.93
84.05
750,573
+0.67(+0.80%)
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
.