Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IW US 500 (CIX: IW500 )

1,841.09 +131.51 (+7.69%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 31, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1064 1077 1059 1065 0 -2.78(-0.26%)
Oct 30, 2013 1072 1081 1061 1068 0 -5.24(-0.49%)
Oct 29, 2013 1070 1080 1061 1073 0 +5.18(+0.49%)
Oct 28, 2013 1064 1075 1058 1068 0 +2.57(+0.24%)
Oct 25, 2013 1065 1072 1055 1065 0 +4.15(+0.39%)
Oct 24, 2013 1059 1069 1051 1061 0 +3.79(+0.36%)
Oct 23, 2013 1058 1067 1048 1057 0 -4.62(-0.44%)
Oct 22, 2013 1059 1070 1050 1062 0 +6.40(+0.61%)
Oct 21, 2013 1056 1063 1048 1055 0 +0.36(+0.03%)
Oct 18, 2013 1053 1060 1044 1055 0 +4.84(+0.46%)
Oct 17, 2013 1038 1053 1034 1050 0 +7.48(+0.72%)
Oct 16, 2013 1036 1047 1031 1043 0 +11.97(+1.16%)
Oct 15, 2013 1036 1043 1027 1031 0 -6.94(-0.67%)
Oct 14, 2013 1025 1040 1022 1038 0 +5.51(+0.53%)
Oct 11, 2013 1024 1036 1019 1032 0 +6.79(+0.66%)
Oct 10, 2013 1015 1028 1010 1025 0 +20.38(+2.03%)
Oct 09, 2013 1007 1014 995.92 1005 0 +0.08(+0.01%)
Oct 08, 2013 1017 1022 1003 1005 0 -12.00(-1.18%)
Oct 07, 2013 1016 1026 1011 1017 0 -8.20(-0.80%)
Oct 04, 2013 1019 1029 1014 1025 0 +7.26(+0.71%)
Oct 03, 2013 1025 1029 1011 1018 0 -8.86(-0.86%)
Oct 02, 2013 1022 1031 1015 1027 0 -1.28(-0.12%)
Oct 01, 2013 1018 1032 1016 1028 0 +1.92(+0.19%)
Sep 27, 2013 1026 1033 1019 1026 0 -4.69(-0.45%)
Sep 26, 2013 1030 1037 1023 1031 0 +3.21(+0.31%)
Sep 25, 2013 1032 1038 1023 1028 0 -3.81(-0.37%)
Sep 24, 2013 1033 1041 1025 1031 0 -1.50(-0.15%)
Sep 23, 2013 1036 1042 1026 1033 0 -2.14(-0.21%)
Sep 20, 2013 1046 1049 1032 1035 0 -8.73(-0.84%)
Sep 19, 2013 1046 1053 1037 1044 0 +0.45(+0.04%)
Sep 18, 2013 1030 1047 1024 1043 0 +13.40(+1.30%)
Sep 17, 2013 1027 1036 1022 1030 0 +3.40(+0.33%)
Sep 16, 2013 1032 1036 1021 1027 0 +4.42(+0.43%)
Sep 13, 2013 1021 1028 1014 1022 0 +1.74(+0.17%)
Sep 12, 2013 1023 1029 1015 1020 0 -3.15(-0.31%)
Sep 11, 2013 1018 1028 1012 1024 0 +2.71(+0.27%)
Sep 10, 2013 1021 1028 1012 1021 0 +5.28(+0.52%)
Sep 09, 2013 1007 1019 1005 1016 0 +11.30(+1.13%)
Sep 06, 2013 1007 1014 993.82 1004 0 -0.04(-0.00%)
Sep 05, 2013 1004 1011 997.86 1004 0 +0.79(+0.08%)
Sep 04, 2013 995.01 1008 990.82 1003 0 +8.76(+0.88%)
Sep 03, 2013 999.88 1007 988.05 994.70 0 +2.41(+0.24%)
Aug 30, 2013 992.29 992.29 992.29 0 -3.26(-0.33%)
Aug 29, 2013 992.21 1004 987.70 995.56 0 +1.38(+0.14%)
Aug 28, 2013 989.91 1001 985.50 994.18 0 +3.72(+0.38%)
Aug 27, 2013 996.69 1004 986.25 990.46 0 -15.33(-1.52%)
Aug 26, 2013 1010 1018 1002 1006 0 -3.24(-0.32%)
Aug 23, 2013 1008 1014 999.96 1009 0 +5.20(+0.52%)
Aug 22, 2013 998.56 1010 993.66 1004 0 +7.77(+0.78%)
Aug 21, 2013 999.74 1007 991.63 996.06 0 -5.12(-0.51%)
Aug 20, 2013 999.52 1010 994.12 1001 0 +2.29(+0.23%)
Aug 19, 2013 1003 1011 994.85 998.89 0 -4.79(-0.48%)
Aug 16, 2013 1005 1012 998.51 1004 0 -4.97(-0.49%)
Aug 15, 2013 1014 1020 1001 1009 0 -14.32(-1.40%)
Aug 14, 2013 1028 1034 1018 1023 0 -4.37(-0.43%)
Aug 13, 2013 1026 1034 1017 1027 0 +3.16(+0.31%)
Aug 12, 2013 1019 1029 1015 1024 0 +0.31(+0.03%)
Aug 09, 2013 1025 1032 1017 1024 0 -2.83(-0.28%)
Aug 08, 2013 1026 1034 1017 1027 0 +4.60(+0.45%)
Aug 07, 2013 1022 1029 1014 1022 0 -2.53(-0.25%)
Aug 06, 2013 1028 1034 1018 1025 0 -5.33(-0.52%)
Aug 05, 2013 1029 1036 1023 1030 0 -1.52(-0.15%)
Aug 02, 2013 1027 1036 1020 1031 0 +1.79(+0.17%)
Aug 01, 2013 1026 1036 1019 1030 0 +11.17(+1.10%)
Jul 31, 2013 1020 1030 1013 1019 0 -0.29(-0.03%)
Jul 30, 2013 1020 1028 1011 1019 0 +2.32(+0.23%)
Jul 29, 2013 1016 1024 1010 1016 0 -2.79(-0.27%)
Jul 26, 2013 1015 1023 1007 1019 0 +0.15(+0.01%)
Jul 25, 2013 1014 1025 1006 1019 0 +3.36(+0.33%)
Jul 24, 2013 1023 1027 1009 1016 0 -2.16(-0.21%)
Jul 23, 2013 1021 1028 1012 1018 0 -1.16(-0.11%)
Jul 22, 2013 1018 1025 1012 1019 0 +1.51(+0.15%)
Jul 19, 2013 1013 1024 1004 1018 0 +1.93(+0.19%)
Jul 18, 2013 1013 1024 1007 1016 0 +3.58(+0.35%)
Jul 17, 2013 1013 1020 1006 1012 0 +1.95(+0.19%)
Jul 16, 2013 1014 1019 1003 1010 0 -2.61(-0.26%)
Jul 15, 2013 994.30 1018 1005 1013 0 +1.78(+0.18%)
Jul 12, 2013 1009 1016 1001 1011 0 +0.89(+0.09%)
Jul 11, 2013 1007 1015 999.93 1010 0 +14.40(+1.45%)
Jul 10, 2013 994.00 1003 987.28 995.66 0 +1.57(+0.16%)
Jul 09, 2013 991.03 999.75 984.46 994.08 0 +7.68(+0.78%)
Jul 08, 2013 987.26 994.88 980.03 986.41 0 +3.05(+0.31%)
Jul 05, 2013 980.04 987.83 970.87 983.35 0 +8.98(+0.92%)
Jul 04, 2013 969.89 979.37 964.01 974.37 0 +0.00(+0.00%)
Jul 03, 2013 969.89 979.37 964.01 974.37 0 +0.89(+0.09%)
Jul 02, 2013 973.56 984.28 965.48 973.48 0 -2.20(-0.23%)
Jul 01, 2013 973.86 987.14 968.10 975.68 0 +6.41(+0.66%)
Jun 28, 2013 970.34 980.27 962.40 969.27 0 +1.31(+0.14%)
Jun 26, 2013 966.56 975.28 958.26 967.96 0 +8.99(+0.94%)
Jun 25, 2013 960.33 967.05 950.26 958.97 0 +5.60(+0.59%)
Jun 24, 2013 955.54 965.23 942.26 953.37 0 -11.74(-1.22%)
Jun 21, 2013 969.78 976.32 953.71 965.11 0 -32.85(-3.29%)
Jun 17, 2013 993.00 1007 990.11 997.96 0 -10.04(-1.00%)
May 29, 2013 1005 1016 1000 1008 0 +2.79(+0.28%)
May 28, 2013 1007 1015 996.18 1005 0 -9.40(-0.93%)
May 27, 2013 1017 1026 1008 1015 0 +7.71(+0.77%)
May 26, 2013 1002 1011 995.69 1007 0 +0.00(+0.00%)
May 23, 2013 1002 1011 995.69 1007 0 -0.34(-0.03%)
May 22, 2013 999.32 1013 993.48 1007 0 -2.03(-0.20%)
May 21, 2013 1018 1030 1003 1009 0 -7.12(-0.70%)
May 20, 2013 1015 1024 1008 1016 0 +1.65(+0.16%)
May 19, 2013 1013 1023 1006 1015 0 +0.61(+0.06%)
May 16, 2013 1007 1018 1000 1014 0 +10.44(+1.04%)
May 15, 2013 1005 1015 996.36 1004 0 -9.64(-0.95%)
May 14, 2013 1007 1019 1001 1013 0 +12.09(+1.21%)
May 12, 2013 998.70 1007 992.76 1001 0 +0.23(+0.02%)
May 09, 2013 997.84 1005 990.80 1001 0 +3.31(+0.33%)
May 08, 2013 998.64 1007 991.02 997.70 0 -1.98(-0.20%)
May 07, 2013 994.83 1004 988.91 999.68 0 +3.38(+0.34%)
May 06, 2013 994.11 1002 986.92 996.30 0 +4.24(+0.43%)
May 05, 2013 991.63 999.25 984.22 992.05 0 +0.79(+0.08%)
May 02, 2013 988.57 996.05 979.17 991.26 0 +11.32(+1.16%)
May 01, 2013 972.91 985.36 967.08 979.94 0 +9.88(+1.02%)
Apr 30, 2013 976.76 984.66 965.29 970.06 0 -11.27(-1.15%)
Apr 29, 2013 978.47 987.32 969.14 981.34 0 +2.02(+0.21%)
Apr 28, 2013 973.76 984.65 968.13 979.31 0 +8.48(+0.87%)
Apr 25, 2013 970.68 977.66 964.25 970.84 0 -1.37(-0.14%)
Apr 24, 2013 972.19 983.38 963.26 972.20 0 +2.95(+0.30%)
Apr 23, 2013 968.29 981.41 959.19 969.25 0 -1.40(-0.14%)
Apr 22, 2013 965.79 976.63 956.92 970.65 0 +9.29(+0.97%)
Apr 21, 2013 957.18 967.02 948.38 961.36 0 +5.34(+0.56%)
Apr 18, 2013 950.54 963.21 942.90 956.02 0 +6.88(+0.73%)
Apr 17, 2013 956.00 962.55 941.36 949.14 0 -5.07(-0.53%)
Apr 16, 2013 961.74 966.04 945.77 954.21 0 -14.21(-1.47%)
Apr 15, 2013 961.88 972.19 954.96 968.42 0 +14.24(+1.49%)
Apr 14, 2013 972.90 977.79 952.71 954.18 0 -24.60(-2.51%)
Apr 11, 2013 979.37 985.63 970.20 978.78 0 -4.33(-0.44%)
Apr 10, 2013 979.57 989.50 973.92 983.11 0 +2.40(+0.24%)
Apr 09, 2013 970.91 984.68 967.38 980.70 0 +12.44(+1.28%)
Apr 08, 2013 965.58 974.47 959.00 968.27 0 +4.74(+0.49%)
Apr 07, 2013 957.90 966.08 951.06 963.53 0 +6.08(+0.63%)
Apr 04, 2013 951.19 961.03 945.02 957.45 0 -5.20(-0.54%)
Apr 03, 2013 961.57 969.23 954.61 962.65 0 +1.98(+0.21%)
Apr 02, 2013 971.23 975.88 955.74 960.66 0 -9.74(-1.00%)
Apr 01, 2013 970.40 979.20 962.31 970.40 0 +2.57(+0.27%)
Mar 31, 2013 972.21 977.31 961.47 967.83 0 -5.59(-0.57%)
Mar 28, 2013 969.67 978.54 963.83 973.42 0 +0.00(+0.00%)
Mar 27, 2013 969.67 978.54 963.83 973.42 0 +4.00(+0.41%)
Mar 26, 2013 964.20 973.15 958.58 969.42 0 -0.33(-0.03%)
Mar 25, 2013 965.50 973.53 960.71 969.75 0 +7.77(+0.81%)
Mar 24, 2013 968.57 973.35 956.81 961.98 0 -3.64(-0.38%)
Mar 21, 2013 961.92 970.38 957.30 965.61 0 +6.85(+0.71%)
Mar 20, 2013 961.50 968.91 954.48 958.76 0 -10.08(-1.04%)
Mar 19, 2013 967.33 974.80 961.10 968.84 0 +7.12(+0.74%)
Mar 18, 2013 964.85 969.79 953.37 961.73 0 -1.43(-0.15%)
Mar 17, 2013 958.18 969.72 954.16 963.15 0 -3.62(-0.37%)
Mar 14, 2013 965.67 973.23 959.46 966.78 0 -1.90(-0.20%)
Mar 13, 2013 964.98 972.40 960.09 968.68 0 +6.36(+0.66%)
Mar 12, 2013 961.46 967.39 955.45 962.32 0 +0.17(+0.02%)
Mar 11, 2013 963.03 968.93 955.68 962.15 0 -1.43(-0.15%)
Mar 10, 2013 959.46 966.97 953.72 963.58 0 +2.49(+0.26%)
Mar 08, 2013 960.68 966.45 953.75 961.09 0 +3.97(+0.42%)
Mar 07, 2013 956.33 963.25 950.39 957.12 0 +2.04(+0.21%)
Mar 06, 2013 956.55 962.35 948.46 955.08 0 +1.07(+0.11%)
Mar 05, 2013 948.97 959.98 945.29 954.00 0 +9.72(+1.03%)
Mar 04, 2013 940.17 948.08 933.02 944.28 0 +1.63(+0.17%)
Mar 01, 2013 937.90 947.69 930.69 942.66 0 +0.16(+0.02%)
Feb 28, 2013 945.52 951.34 939.41 942.50 0 -0.96(-0.10%)
Feb 27, 2013 931.19 948.25 927.52 943.46 0 +11.21(+1.20%)
Feb 26, 2013 929.53 937.86 921.79 932.25 0 +6.31(+0.68%)
Feb 25, 2013 946.97 952.28 925.48 925.94 0 -16.78(-1.78%)
Feb 22, 2013 937.51 946.13 931.94 942.73 0 +8.95(+0.96%)
Feb 21, 2013 936.84 942.04 925.58 933.77 0 -6.39(-0.68%)
Feb 20, 2013 952.33 956.57 937.77 940.17 0 -12.75(-1.34%)
Feb 19, 2013 946.88 957.01 942.09 952.91 0 +7.55(+0.80%)
Feb 18, 2013 947.49 953.40 938.64 945.36 0 +0.00(+0.00%)
Feb 15, 2013 947.49 953.40 938.64 945.36 0 -1.06(-0.11%)
Feb 14, 2013 943.13 952.53 937.87 946.42 0 +0.94(+0.10%)
Feb 13, 2013 945.13 951.57 938.71 945.47 0 +1.69(+0.18%)
Feb 12, 2013 944.24 950.15 937.71 943.78 0 -0.45(-0.05%)
Feb 11, 2013 944.15 949.49 937.85 944.24 0 -0.46(-0.05%)
Feb 08, 2013 940.72 949.55 936.42 944.70 0 +6.12(+0.65%)
Feb 07, 2013 939.53 945.39 928.62 938.58 0 -1.30(-0.14%)
Feb 06, 2013 935.48 944.69 929.38 939.88 0 +0.89(+0.09%)
Feb 05, 2013 933.86 944.68 929.72 938.99 0 +9.58(+1.03%)
Feb 04, 2013 934.57 940.45 925.92 929.40 0 -10.77(-1.15%)
Feb 01, 2013 937.92 945.96 929.95 940.18 0 +8.37(+0.90%)
Jan 31, 2013 932.72 941.18 925.54 931.81 0 -2.56(-0.27%)
Jan 30, 2013 938.41 944.74 930.23 934.37 0 -4.49(-0.48%)
Jan 29, 2013 932.94 943.75 927.36 938.86 0 +6.13(+0.66%)
Jan 28, 2013 934.15 940.52 925.40 932.73 0 -7.42(-0.79%)
Jan 25, 2013 938.14 945.85 930.68 940.14 0 +4.79(+0.51%)
Jan 24, 2013 933.38 944.45 927.88 935.35 0 -3.00(-0.32%)
Jan 23, 2013 937.64 944.73 930.45 938.35 0 +0.34(+0.04%)
Jan 22, 2013 934.42 941.95 927.45 938.00 0 +3.20(+0.34%)
Jan 21, 2013 931.79 938.15 925.12 934.80 0 +0.00(+0.00%)
Jan 18, 2013 931.79 938.15 925.12 934.80 0 +2.69(+0.29%)
Jan 17, 2013 929.25 938.28 924.00 932.11 0 +6.48(+0.70%)
Jan 16, 2013 923.05 930.32 918.16 925.63 0 -2.58(-0.28%)
Jan 15, 2013 923.93 932.67 918.82 928.21 0 +0.01(+0.00%)
Jan 14, 2013 926.20 933.40 920.85 928.20 0 +0.19(+0.02%)
Jan 11, 2013 927.35 933.13 920.89 928.02 0 +0.90(+0.10%)
Jan 10, 2013 926.31 931.82 918.05 927.11 0 +6.24(+0.68%)
Jan 09, 2013 919.74 926.71 914.05 920.88 0 +3.87(+0.42%)
Jan 08, 2013 918.37 924.42 909.87 917.01 0 -2.20(-0.24%)
Jan 07, 2013 919.22 925.42 911.85 919.21 0 -3.31(-0.36%)
Jan 04, 2013 921.08 928.25 914.79 922.52 0 +2.58(+0.28%)
Jan 03, 2013 921.10 928.84 912.51 919.93 0 -1.35(-0.15%)
Jan 02, 2013 916.27 922.95 900.85 921.29 0 +17.48(+1.93%)
Jan 01, 2013 886.60 905.79 883.26 903.81 0 +0.28(+0.03%)
Dec 31, 2012 885.83 905.54 882.34 903.53 0 +15.60(+1.76%)
Dec 28, 2012 892.31 898.50 885.98 887.92 0 -10.59(-1.18%)
Dec 27, 2012 899.03 903.66 887.34 898.51 0 -0.55(-0.06%)
Dec 26, 2012 904.08 908.70 895.06 899.06 0 -8.54(-0.94%)
Dec 25, 2012 907.58 912.97 902.47 907.60 0 +0.00(+0.00%)
Dec 24, 2012 907.58 912.97 902.47 907.60 0 -2.82(-0.31%)
Dec 21, 2012 908.44 916.88 899.65 910.42 0 -7.16(-0.78%)
Dec 20, 2012 915.01 921.84 908.18 917.57 0 +3.00(+0.33%)
Dec 19, 2012 921.59 926.60 911.53 914.57 0 -5.84(-0.63%)
Dec 18, 2012 911.13 924.17 905.74 920.41 0 +10.77(+1.18%)
Dec 17, 2012 904.16 913.29 898.89 909.64 0 +7.05(+0.78%)
Dec 14, 2012 902.90 910.49 897.09 902.59 0 -4.02(-0.44%)
Dec 13, 2012 912.02 917.57 901.96 906.61 0 -7.14(-0.78%)
Dec 12, 2012 917.50 924.17 909.12 913.75 0 -0.86(-0.09%)
Dec 11, 2012 911.33 921.39 906.92 914.62 0 +7.12(+0.78%)
Dec 10, 2012 903.82 913.52 899.68 907.49 0 +1.83(+0.20%)
Dec 07, 2012 906.14 911.94 897.04 905.67 0 +2.31(+0.26%)
Dec 06, 2012 899.38 908.02 892.91 903.35 0 +2.82(+0.31%)
Dec 05, 2012 902.09 910.83 891.81 900.54 0 -1.63(-0.18%)
Dec 04, 2012 902.70 909.44 896.37 902.17 0 -1.15(-0.13%)
Dec 03, 2012 912.40 916.24 900.56 903.33 0 -4.43(-0.49%)
Nov 30, 2012 909.01 913.88 901.73 907.75 0 -0.97(-0.11%)
Nov 29, 2012 908.90 915.68 901.93 908.72 0 +3.34(+0.37%)
Nov 28, 2012 893.31 907.17 887.01 905.38 0 +7.38(+0.82%)
Nov 27, 2012 901.17 908.09 893.91 898.00 0 -4.45(-0.49%)
Nov 26, 2012 898.83 906.28 892.86 902.45 0 -0.99(-0.11%)
Nov 23, 2012 894.85 904.78 891.70 903.44 0 +12.73(+1.43%)
Nov 22, 2012 889.39 895.23 883.55 890.71 0 +0.00(+0.00%)
Nov 21, 2012 889.39 895.23 883.55 890.71 0 +2.56(+0.29%)
Nov 20, 2012 887.00 897.08 878.20 888.15 0 -0.01(-0.00%)
Nov 19, 2012 878.98 891.65 874.50 888.16 0 +18.68(+2.15%)
Nov 16, 2012 865.45 873.93 855.23 869.48 0 +4.66(+0.54%)
Nov 15, 2012 866.43 874.56 856.87 864.82 0 -2.25(-0.26%)
Nov 14, 2012 881.13 885.23 864.29 867.07 0 -11.43(-1.30%)
Nov 13, 2012 876.58 890.20 872.23 878.51 0 -4.32(-0.49%)
Nov 12, 2012 886.27 892.09 876.80 882.82 0 +0.75(+0.09%)
Nov 09, 2012 877.35 892.03 873.25 882.07 0 +2.44(+0.28%)
Nov 08, 2012 892.05 897.83 877.41 879.63 0 -11.66(-1.31%)
Nov 07, 2012 903.20 907.79 884.96 891.29 0 -21.34(-2.34%)
Nov 06, 2012 907.46 919.61 902.80 912.63 0 +7.76(+0.86%)
Nov 05, 2012 899.09 909.13 893.69 904.87 0 +4.30(+0.48%)
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.