Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (IX: ) N/A UNCHANGED Last Price Updated: 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 (%) Oct 31, 2013 586.20 586.24 578.76 582.74 152,157,504 -3.37(-0.57%) Oct 30, 2013 588.64 591.87 584.71 586.11 374,944,512 -2.53(-0.43%) Oct 29, 2013 585.00 589.03 584.96 588.64 123,444,200 +3.65(+0.62%) Oct 28, 2013 588.79 590.42 584.99 584.99 127,411,400 -3.80(-0.65%) Oct 27, 2013 583.26 588.81 581.53 588.79 0 +0.00(+0.00%) Oct 26, 2013 583.26 588.81 581.53 588.79 0 +0.00(+0.00%) Oct 25, 2013 583.26 588.81 581.53 588.79 200,350,896 +5.53(+0.95%) Oct 24, 2013 578.11 583.41 577.86 583.26 189,982,592 +5.15(+0.89%) Oct 23, 2013 579.66 579.74 576.75 578.11 231,385,600 -1.53(-0.26%) Oct 22, 2013 575.96 579.77 575.13 579.64 218,580,304 +3.67(+0.64%) Oct 21, 2013 570.38 576.05 570.25 575.97 306,516,096 +5.60(+0.98%) Oct 20, 2013 564.87 570.74 564.87 570.37 0 +0.00(+0.00%) Oct 19, 2013 564.87 570.74 564.87 570.37 0 +0.00(+0.00%) Oct 18, 2013 564.87 570.74 564.87 570.37 165,042,096 +5.50(+0.97%) Oct 17, 2013 563.21 565.29 562.00 564.87 161,711,904 +1.66(+0.29%) Oct 16, 2013 563.56 563.57 561.03 563.21 114,411,504 -0.35(-0.06%) Oct 15, 2013 557.47 563.64 557.41 563.56 126,936,800 +6.09(+1.09%) Oct 14, 2013 555.70 558.48 555.66 557.47 98,824,800 +1.80(+0.32%) Oct 13, 2013 555.15 556.73 553.12 555.67 0 +0.00(+0.00%) Oct 12, 2013 555.15 556.73 553.12 555.67 0 +0.00(+0.00%) Oct 11, 2013 555.15 556.73 553.12 555.67 103,923,904 +0.59(+0.11%) Oct 10, 2013 547.07 555.11 547.07 555.08 140,576,000 +8.01(+1.46%) Oct 09, 2013 547.87 548.33 544.96 547.07 85,700,704 -0.80(-0.15%) Oct 08, 2013 553.02 553.35 547.65 547.87 102,926,200 -5.13(-0.93%) Oct 07, 2013 556.41 556.47 551.74 553.00 79,664,096 -3.41(-0.61%) Oct 06, 2013 557.29 557.40 554.85 556.41 0 +0.00(+0.00%) Oct 05, 2013 557.29 557.40 554.85 556.41 0 +0.00(+0.00%) Oct 04, 2013 557.29 557.40 554.85 556.41 134,817,696 -0.88(-0.16%) Oct 03, 2013 553.71 557.61 553.65 557.29 116,620,304 +3.58(+0.65%) Oct 02, 2013 552.50 553.71 551.15 553.71 94,281,696 +1.21(+0.22%) 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.