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%) 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.