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 (%) Aug 31, 2018 1036 1036 1029 1029 0 -7.14(-0.69%) Aug 30, 2018 1039 1040 1032 1036 0 -2.55(-0.25%) Aug 29, 2018 1038 1041 1035 1039 0 +0.22(+0.02%) Aug 28, 2018 1036 1040 1035 1038 0 +2.60(+0.25%) Aug 27, 2018 1029 1038 1029 1036 0 +6.77(+0.66%) Aug 26, 2018 1027 1031 1023 1029 0 +0.00(+0.00%) Aug 25, 2018 1027 1031 1023 1029 0 +0.00(+0.00%) Aug 24, 2018 1027 1031 1023 1029 0 +2.32(+0.23%) Aug 23, 2018 1028 1032 1026 1027 0 -1.46(-0.14%) Aug 22, 2018 1025 1029 1018 1028 0 +3.21(+0.31%) Aug 21, 2018 1021 1025 1019 1025 0 +3.53(+0.35%) Aug 20, 2018 1006 1022 1006 1021 0 +14.90(+1.48%) Aug 19, 2018 1004 1012 1003 1007 0 +0.00(+0.00%) Aug 18, 2018 1004 1012 1003 1007 0 +0.00(+0.00%) Aug 17, 2018 1004 1012 1003 1007 0 +2.47(+0.25%) Aug 16, 2018 999.83 1008 999.73 1004 0 +4.20(+0.42%) Aug 15, 2018 1013 1015 999.46 999.84 0 -13.44(-1.33%) Aug 14, 2018 1016 1018 1013 1013 0 -2.46(-0.24%) Aug 13, 2018 1016 1016 1010 1016 0 -0.86(-0.08%) Aug 12, 2018 1027 1027 1016 1017 0 +0.00(+0.00%) Aug 11, 2018 1027 1027 1016 1017 0 +0.00(+0.00%) Aug 10, 2018 1027 1027 1016 1017 0 -10.76(-1.05%) Aug 09, 2018 1027 1029 1024 1027 0 +0.11(+0.01%) Aug 08, 2018 1028 1030 1025 1027 0 -0.36(-0.04%) Aug 07, 2018 1013 1028 1013 1028 0 +14.52(+1.43%) Aug 06, 2018 1012 1018 1012 1013 0 +0.92(+0.09%) Aug 05, 2018 1012 1017 1011 1012 0 +0.00(+0.00%) Aug 04, 2018 1012 1017 1011 1012 0 +0.00(+0.00%) Aug 03, 2018 1012 1017 1011 1012 0 +0.16(+0.02%) Aug 02, 2018 1015 1015 1007 1012 0 -2.81(-0.28%) Aug 01, 2018 1018 1019 1011 1015 0 -2.90(-0.28%) Jul 31, 2018 1009 1018 1009 1018 0 +8.32(+0.82%) Jul 30, 2018 1011 1013 1009 1009 0 -2.08(-0.21%) Jul 29, 2018 1000 1011 1000 1011 0 +0.00(+0.00%) Jul 28, 2018 1000 1011 1000 1011 0 +0.00(+0.00%) Jul 27, 2018 1000 1011 1000 1011 0 +11.27(+1.13%) Jul 26, 2018 1003 1006 1000 1000 0 -3.04(-0.30%) Jul 25, 2018 1000 1004 999.62 1003 0 +2.90(+0.29%) Jul 24, 2018 996.23 1002 994.29 1000 0 +4.13(+0.41%) Jul 23, 2018 994.60 1000 992.96 996.22 0 +1.62(+0.16%) Jul 22, 2018 993.95 995.39 989.39 994.60 0 +0.00(+0.00%) Jul 21, 2018 993.95 995.39 989.39 994.60 0 +0.00(+0.00%) Jul 20, 2018 993.95 995.39 989.39 994.60 0 +0.64(+0.06%) Jul 19, 2018 990.84 995.94 987.57 993.96 0 +3.12(+0.31%) Jul 18, 2018 989.43 992.86 988.47 990.84 0 +1.43(+0.14%) Jul 17, 2018 989.34 996.48 984.55 989.41 0 +0.07(+0.01%) Jul 16, 2018 998.61 999.47 989.34 989.34 0 -9.08(-0.91%) Jul 15, 2018 1010 1010 995.50 998.42 0 +0.00(+0.00%) Jul 14, 2018 1010 1010 995.50 998.42 0 +0.00(+0.00%) Jul 13, 2018 1010 1010 995.50 998.42 0 -11.49(-1.14%) Jul 12, 2018 1018 1018 1007 1010 0 -8.40(-0.82%) Jul 11, 2018 1028 1028 1014 1018 0 -10.10(-0.98%) Jul 10, 2018 1016 1029 1016 1028 0 +12.73(+1.25%) Jul 09, 2018 1003 1016 1003 1016 0 +12.29(+1.22%) Jul 08, 2018 1012 1012 1001 1003 0 +0.00(+0.00%) Jul 07, 2018 1012 1012 1001 1003 0 +0.00(+0.00%) Jul 06, 2018 1012 1012 1001 1003 0 -8.28(-0.82%) Jul 05, 2018 1005 1015 1004 1012 0 +7.00(+0.70%) Jul 04, 2018 1003 1007 999.94 1005 0 +1.58(+0.16%) Jul 03, 2018 997.60 1007 996.79 1003 0 +5.49(+0.55%) Jul 02, 2018 1005 1005 993.94 997.60 0 -7.34(-0.73%) Jul 01, 2018 1000 1010 1000 1005 0 +0.00(+0.00%) Jun 30, 2018 1000 1010 1000 1005 0 +0.00(+0.00%) Jun 29, 2018 1000 1010 1000 1005 0 +4.46(+0.45%) Jun 28, 2018 1008 1011 1000 1000 0 -7.64(-0.76%) Jun 27, 2018 993.16 1010 991.17 1008 0 +14.95(+1.51%) Jun 26, 2018 991.42 997.14 990.68 993.17 0 +1.75(+0.18%) Jun 25, 2018 1006 1006 991.36 991.42 0 -14.09(-1.40%) Jun 24, 2018 991.46 1006 986.80 1006 0 +0.00(+0.00%) Jun 23, 2018 991.46 1006 986.80 1006 0 +0.00(+0.00%) Jun 22, 2018 991.46 1006 986.80 1006 0 +14.05(+1.42%) Jun 21, 2018 1004 1005 991.31 991.46 0 -12.24(-1.22%) Jun 20, 2018 1008 1013 1002 1004 0 -3.99(-0.40%) Jun 19, 2018 1012 1012 1003 1008 0 -4.00(-0.40%) Jun 18, 2018 1018 1018 1006 1012 0 -6.63(-0.65%) Jun 17, 2018 1023 1024 1015 1018 0 +0.00(+0.00%) Jun 16, 2018 1023 1024 1015 1018 0 +0.00(+0.00%) Jun 15, 2018 1023 1024 1015 1018 0 -5.05(-0.49%) Jun 14, 2018 1018 1024 1014 1023 0 +5.10(+0.50%) Jun 13, 2018 1021 1024 1018 1018 0 -2.68(-0.26%) Jun 12, 2018 1023 1026 1019 1021 0 -2.13(-0.21%) Jun 11, 2018 1016 1024 1016 1023 0 +7.03(+0.69%) Jun 10, 2018 1015 1018 1010 1016 0 +0.00(+0.00%) Jun 09, 2018 1015 1018 1010 1016 0 +0.00(+0.00%) Jun 08, 2018 1015 1018 1010 1016 0 +1.09(+0.11%) Jun 07, 2018 1004 1016 1004 1015 0 +10.60(+1.06%) Jun 06, 2018 999.71 1010 999.61 1004 0 +4.65(+0.47%) Jun 05, 2018 1006 1008 997.91 999.71 0 -5.26(-0.52%) Jun 04, 2018 1004 1009 1002 1005 0 +1.14(+0.11%) Jun 03, 2018 998.72 1007 998.61 1004 0 +0.00(+0.00%) Jun 02, 2018 998.72 1007 998.61 1004 0 +0.00(+0.00%) Jun 01, 2018 998.72 1007 998.61 1004 0 +5.25(+0.53%) May 31, 2018 990.80 1002 990.80 998.58 0 +7.79(+0.79%) May 30, 2018 985.79 992.50 981.13 990.79 0 +4.91(+0.50%) May 29, 2018 985.70 986.83 972.83 985.88 0 +0.18(+0.02%) May 28, 2018 981.53 992.17 976.11 985.70 0 +4.16(+0.42%) May 27, 2018 994.65 996.52 980.72 981.54 0 +0.00(+0.00%) May 26, 2018 994.65 996.52 980.72 981.54 0 +0.00(+0.00%) May 25, 2018 994.65 996.52 980.72 981.54 0 -13.11(-1.32%) May 24, 2018 1004 1007 993.56 994.65 0 -9.21(-0.92%) May 23, 2018 1014 1014 1000 1004 0 -10.08(-0.99%) May 22, 2018 1019 1023 1012 1014 0 -5.13(-0.50%) May 21, 2018 1009 1020 1009 1019 0 +0.00(+0.00%) May 20, 2018 1009 1020 1009 1019 0 +0.00(+0.00%) May 19, 2018 1009 1020 1009 1019 0 +0.00(+0.00%) May 18, 2018 1009 1020 1009 1019 0 +10.52(+1.04%) May 17, 2018 1006 1010 1002 1009 0 +0.00(+0.00%) May 16, 2018 1006 1010 1002 1009 0 +2.15(+0.21%) May 15, 2018 999.63 1008 998.26 1006 0 +6.77(+0.68%) May 14, 2018 1002 1004 996.00 999.63 0 -2.78(-0.28%) May 13, 2018 999.16 1007 999.16 1002 0 +0.00(+0.00%) May 12, 2018 999.16 1007 999.16 1002 0 +0.00(+0.00%) May 11, 2018 999.16 1007 999.16 1002 0 +3.18(+0.32%) May 10, 2018 991.48 1002 991.15 999.23 0 +0.00(+0.00%) May 09, 2018 991.48 1002 991.15 999.23 0 +7.74(+0.78%) May 08, 2018 991.14 991.73 984.95 991.49 0 +0.34(+0.03%) May 07, 2018 979.12 991.55 979.12 991.15 0 +12.03(+1.23%) May 06, 2018 979.29 982.84 977.36 979.12 0 +0.00(+0.00%) May 05, 2018 979.29 982.84 977.36 979.12 0 +0.00(+0.00%) May 04, 2018 979.29 982.84 977.36 979.12 0 -0.17(-0.02%) May 03, 2018 985.16 986.71 979.25 979.29 0 -5.83(-0.59%) May 02, 2018 974.24 985.14 973.74 985.12 0 +10.88(+1.12%) 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.