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 (%) Feb 28, 2017 763.87 766.90 763.38 766.56 0 +2.69(+0.35%) Feb 27, 2017 763.34 766.74 762.87 763.87 0 +0.53(+0.07%) Feb 26, 2017 769.95 769.95 761.23 763.34 0 +0.00(+0.00%) Feb 25, 2017 769.95 769.95 761.23 763.34 0 +0.00(+0.00%) Feb 24, 2017 769.95 769.95 761.23 763.34 0 -6.61(-0.86%) Feb 23, 2017 770.56 774.19 769.84 769.95 0 -0.49(-0.06%) Feb 22, 2017 776.37 777.86 770.21 770.44 0 -5.93(-0.76%) Feb 21, 2017 766.28 776.37 765.12 776.37 0 +10.09(+1.32%) Feb 20, 2017 762.40 767.66 762.40 766.28 0 +3.88(+0.51%) Feb 19, 2017 768.70 768.70 759.23 762.40 0 +0.00(+0.00%) Feb 18, 2017 768.70 768.70 759.23 762.40 0 +0.00(+0.00%) Feb 17, 2017 768.70 768.70 759.23 762.40 0 -6.30(-0.82%) Feb 16, 2017 769.66 769.79 765.53 768.70 0 -0.96(-0.12%) Feb 15, 2017 776.59 779.02 769.08 769.66 0 -6.93(-0.89%) Feb 14, 2017 778.80 778.83 775.31 776.59 0 -2.21(-0.28%) Feb 13, 2017 772.43 778.93 772.43 778.80 0 +6.37(+0.82%) Feb 12, 2017 770.03 773.44 768.45 772.43 0 +0.00(+0.00%) Feb 11, 2017 770.03 773.44 768.45 772.43 0 +0.00(+0.00%) Feb 10, 2017 770.03 773.44 768.45 772.43 0 +2.40(+0.31%) Feb 09, 2017 771.18 773.69 765.34 770.03 0 -1.14(-0.15%) Feb 08, 2017 777.53 777.53 769.95 771.17 0 -6.36(-0.82%) Feb 07, 2017 779.60 779.60 773.97 777.53 0 -2.07(-0.27%) Feb 06, 2017 778.25 780.46 776.77 779.60 0 +1.35(+0.17%) Feb 05, 2017 770.25 779.29 770.25 778.25 0 +0.00(+0.00%) Feb 04, 2017 770.25 779.29 770.25 778.25 0 +0.00(+0.00%) Feb 03, 2017 770.25 779.29 770.25 778.25 0 +8.00(+1.04%) Feb 02, 2017 778.98 779.06 770.25 770.25 0 -8.73(-1.12%) Feb 01, 2017 769.84 780.29 769.75 778.98 0 +9.12(+1.18%) Jan 31, 2017 775.63 777.34 769.18 769.86 0 -5.77(-0.74%) Jan 30, 2017 787.55 787.65 775.48 775.63 0 -11.92(-1.51%) Jan 29, 2017 789.54 790.55 783.33 787.55 0 +0.00(+0.00%) Jan 28, 2017 789.54 790.55 783.33 787.55 0 +0.00(+0.00%) Jan 27, 2017 789.54 790.55 783.33 787.55 0 -1.99(-0.25%) Jan 26, 2017 788.85 791.55 785.88 789.54 0 +0.69(+0.09%) Jan 25, 2017 780.90 788.89 780.85 788.85 0 +7.95(+1.02%) Jan 24, 2017 777.10 782.25 776.89 780.90 0 +3.80(+0.49%) Jan 23, 2017 781.52 781.52 776.44 777.10 0 -4.38(-0.56%) Jan 22, 2017 778.86 782.57 778.68 781.48 0 +0.00(+0.00%) Jan 21, 2017 778.86 782.57 778.68 781.48 0 +0.00(+0.00%) Jan 20, 2017 778.86 782.57 778.68 781.48 0 +2.62(+0.34%) Jan 19, 2017 774.46 780.10 774.46 778.86 0 +4.41(+0.57%) Jan 18, 2017 771.30 776.44 771.27 774.45 0 +3.15(+0.41%) Jan 17, 2017 773.20 773.71 769.43 771.30 0 -1.90(-0.25%) Jan 16, 2017 778.33 778.77 772.55 773.20 0 -5.20(-0.67%) Jan 15, 2017 773.64 778.46 773.64 778.40 0 +0.00(+0.00%) Jan 14, 2017 773.64 778.46 773.64 778.40 0 +0.00(+0.00%) Jan 13, 2017 773.64 778.46 773.64 778.40 0 +4.70(+0.61%) Jan 12, 2017 774.56 777.16 770.90 773.70 0 -0.91(-0.12%) Jan 11, 2017 769.83 774.63 763.96 774.61 0 +4.77(+0.62%) Jan 10, 2017 769.44 771.70 766.67 769.84 0 +0.44(+0.06%) Jan 09, 2017 775.44 778.92 769.12 769.40 0 -6.05(-0.78%) Jan 08, 2017 777.93 778.06 774.16 775.45 0 +0.00(+0.00%) Jan 07, 2017 777.93 778.06 774.16 775.45 0 +0.00(+0.00%) Jan 06, 2017 777.93 778.06 774.16 775.45 0 -2.48(-0.32%) Jan 05, 2017 772.64 778.10 771.84 777.93 0 +5.29(+0.68%) Jan 04, 2017 777.06 777.38 771.88 772.64 0 -4.43(-0.57%) Jan 03, 2017 772.91 777.70 772.83 777.07 0 +4.16(+0.54%) Jan 02, 2017 764.66 773.11 764.66 772.91 0 +8.25(+1.08%) Jan 01, 2017 767.37 767.51 764.04 764.66 0 +0.00(+0.00%) Dec 31, 2016 767.37 767.51 764.04 764.66 0 +0.00(+0.00%) Dec 30, 2016 767.37 767.51 764.04 764.66 0 -2.63(-0.34%) Dec 29, 2016 766.17 767.37 762.43 767.29 0 +1.12(+0.15%) Dec 28, 2016 763.82 767.17 763.76 766.17 0 +2.35(+0.31%) Dec 27, 2016 758.63 764.85 758.39 763.82 0 +5.19(+0.68%) Dec 26, 2016 756.26 758.73 755.31 758.63 0 +0.00(+0.00%) Dec 25, 2016 756.26 758.73 755.31 758.63 0 +0.00(+0.00%) Dec 24, 2016 756.26 758.73 755.31 758.63 0 +0.00(+0.00%) Dec 23, 2016 756.26 758.73 755.31 758.63 0 +2.37(+0.31%) Dec 22, 2016 753.70 756.26 752.10 756.26 0 +2.56(+0.34%) Dec 21, 2016 755.94 758.86 753.70 753.70 0 -2.24(-0.30%) Dec 20, 2016 756.35 758.14 752.46 755.94 0 -0.35(-0.05%) Dec 19, 2016 758.30 759.58 756.20 756.29 0 -2.01(-0.27%) Dec 18, 2016 751.69 759.67 751.56 758.30 0 +0.00(+0.00%) Dec 17, 2016 751.69 759.67 751.56 758.30 0 +0.00(+0.00%) Dec 16, 2016 751.69 759.67 751.56 758.30 0 +6.61(+0.88%) Dec 15, 2016 757.60 759.57 750.48 751.69 0 -5.89(-0.78%) Dec 14, 2016 760.08 760.08 755.57 757.58 0 -2.49(-0.33%) Dec 13, 2016 762.35 762.35 756.97 760.07 0 -2.29(-0.30%) Dec 12, 2016 757.43 769.14 757.43 762.36 0 +4.93(+0.65%) Dec 11, 2016 751.19 757.45 750.43 757.43 0 +0.00(+0.00%) Dec 10, 2016 751.19 757.45 750.43 757.43 0 +0.00(+0.00%) Dec 09, 2016 751.19 757.45 750.43 757.43 0 +6.24(+0.83%) Dec 08, 2016 741.90 751.19 741.80 751.19 0 +9.18(+1.24%) Dec 07, 2016 734.81 742.01 734.77 742.01 0 +7.21(+0.98%) Dec 06, 2016 736.96 737.10 733.95 734.80 0 -2.21(-0.30%) Dec 05, 2016 731.52 738.60 730.52 737.01 0 +5.48(+0.75%) Dec 04, 2016 737.17 737.35 729.35 731.53 0 +0.00(+0.00%) Dec 03, 2016 737.17 737.35 729.35 731.53 0 +0.00(+0.00%) Dec 02, 2016 737.17 737.35 729.35 731.53 0 -5.64(-0.77%) 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.