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 (%) Apr 30, 2017 765.30 767.21 763.94 765.13 0 +0.00(+0.00%) Apr 29, 2017 765.30 767.21 763.94 765.13 0 +0.00(+0.00%) Apr 28, 2017 765.30 767.21 763.94 765.13 0 -0.16(-0.02%) Apr 27, 2017 766.29 768.27 763.64 765.29 0 -1.02(-0.13%) Apr 26, 2017 765.44 767.84 762.78 766.31 0 +0.88(+0.11%) Apr 25, 2017 758.47 765.43 758.41 765.43 0 +6.96(+0.92%) Apr 24, 2017 749.59 760.65 749.58 758.47 0 +8.88(+1.18%) Apr 23, 2017 750.49 753.34 748.13 749.59 0 +0.00(+0.00%) Apr 22, 2017 750.49 753.34 748.13 749.59 0 +0.00(+0.00%) Apr 21, 2017 750.49 753.34 748.13 749.59 0 -0.87(-0.12%) Apr 20, 2017 750.58 750.99 747.04 750.46 0 -0.12(-0.02%) Apr 19, 2017 754.16 754.21 749.12 750.58 0 -3.71(-0.49%) Apr 18, 2017 767.42 769.20 751.94 754.29 0 -13.13(-1.71%) Apr 17, 2017 763.24 768.16 763.24 767.42 0 +0.00(+0.00%) Apr 16, 2017 763.24 768.16 763.24 767.42 0 +0.00(+0.00%) Apr 15, 2017 763.24 768.16 763.24 767.42 0 +0.00(+0.00%) Apr 14, 2017 763.24 768.16 763.24 767.42 0 +0.00(+0.00%) Apr 13, 2017 763.24 768.16 763.24 767.42 0 +0.00(+0.00%) Apr 12, 2017 763.24 768.16 763.24 767.42 0 +4.18(+0.55%) Apr 11, 2017 765.64 765.69 762.17 763.24 0 -2.43(-0.32%) Apr 10, 2017 763.87 765.76 763.19 765.67 0 +1.83(+0.24%) Apr 09, 2017 762.92 765.94 760.82 763.84 0 +0.00(+0.00%) Apr 08, 2017 762.92 765.94 760.82 763.84 0 +0.00(+0.00%) Apr 07, 2017 762.92 765.94 760.82 763.84 0 +0.95(+0.12%) Apr 06, 2017 765.09 765.11 754.74 762.89 0 -2.14(-0.28%) Apr 05, 2017 758.06 765.29 758.06 765.03 0 +6.98(+0.92%) Apr 04, 2017 762.34 762.64 756.13 758.05 0 -4.29(-0.56%) Apr 03, 2017 757.43 764.65 757.41 762.34 0 +4.91(+0.65%) Apr 02, 2017 762.66 763.30 755.47 757.43 0 +0.00(+0.00%) Apr 01, 2017 762.66 763.30 755.47 757.43 0 +0.00(+0.00%) Mar 31, 2017 762.66 763.30 755.47 757.43 0 -5.23(-0.69%) Mar 30, 2017 755.68 762.68 755.67 762.66 0 +7.01(+0.93%) Mar 29, 2017 754.54 760.17 754.04 755.65 0 +1.11(+0.15%) Mar 28, 2017 748.51 755.14 748.23 754.54 0 +6.12(+0.82%) Mar 27, 2017 763.28 763.28 746.19 748.42 0 -14.88(-1.95%) Mar 26, 2017 763.88 764.97 762.00 763.30 0 +0.00(+0.00%) Mar 25, 2017 763.88 764.97 762.00 763.30 0 +0.00(+0.00%) Mar 24, 2017 763.88 764.97 762.00 763.30 0 -0.60(-0.08%) Mar 23, 2017 764.15 765.18 760.40 763.90 0 -0.22(-0.03%) Mar 22, 2017 773.91 773.91 760.99 764.12 0 -9.79(-1.27%) Mar 21, 2017 774.66 780.85 773.33 773.91 0 -0.75(-0.10%) Mar 20, 2017 775.09 776.09 772.63 774.66 0 -0.43(-0.06%) Mar 19, 2017 774.19 777.90 773.72 775.09 0 +0.00(+0.00%) Mar 18, 2017 774.19 777.90 773.72 775.09 0 +0.00(+0.00%) Mar 17, 2017 774.19 777.90 773.72 775.09 0 +0.90(+0.12%) Mar 16, 2017 769.81 778.76 769.72 774.19 0 +5.21(+0.68%) Mar 15, 2017 764.80 770.51 764.74 768.98 0 +4.16(+0.54%) Mar 14, 2017 772.71 774.27 762.51 764.82 0 -7.86(-1.02%) Mar 13, 2017 771.51 773.61 769.58 772.68 0 +1.17(+0.15%) Mar 12, 2017 761.53 773.52 761.53 771.51 0 +0.00(+0.00%) Mar 11, 2017 761.53 773.52 761.53 771.51 0 +0.00(+0.00%) Mar 10, 2017 761.53 773.52 761.53 771.51 0 +9.98(+1.31%) Mar 09, 2017 764.81 764.81 756.08 761.53 0 -3.28(-0.43%) Mar 08, 2017 767.31 767.33 763.03 764.81 0 -2.51(-0.33%) Mar 07, 2017 765.31 769.09 764.08 767.32 0 +1.85(+0.24%) Mar 06, 2017 767.17 768.37 763.98 765.47 0 -1.75(-0.23%) Mar 05, 2017 775.38 775.42 766.29 767.22 0 +0.00(+0.00%) Mar 04, 2017 775.38 775.42 766.29 767.22 0 +0.00(+0.00%) Mar 03, 2017 775.38 775.42 766.29 767.22 0 -8.16(-1.05%) Mar 02, 2017 773.59 778.66 773.48 775.38 0 +1.85(+0.24%) Mar 01, 2017 766.58 773.58 766.57 773.53 0 +6.97(+0.91%) 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%) 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.