Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 82.95 83.19 82.53 82.90 994,917 +0.05(+0.06%)
May 27, 2016 82.55 82.85 82.85 82.85 458,500 +0.33(+0.40%)
May 26, 2016 82.37 82.61 82.22 82.52 534,319 +0.25(+0.30%)
May 25, 2016 81.97 82.43 81.90 82.27 691,274 +0.50(+0.61%)
May 24, 2016 81.21 81.93 81.06 81.77 615,505 +0.89(+1.10%)
May 23, 2016 81.14 81.23 80.82 80.88 545,964 -0.19(-0.23%)
May 20, 2016 81.00 81.20 80.84 81.07 366,625 +0.36(+0.45%)
May 19, 2016 80.29 80.77 80.03 80.71 808,938 +0.06(+0.07%)
May 18, 2016 81.08 81.60 80.35 80.65 2,173,648 -0.67(-0.82%)
May 17, 2016 82.09 82.18 80.98 81.32 765,723 -0.97(-1.18%)
May 16, 2016 81.86 82.42 81.79 82.29 815,913 +0.54(+0.66%)
May 13, 2016 82.40 82.47 81.54 81.75 957,790 -0.72(-0.87%)
May 12, 2016 82.45 82.67 82.10 82.47 872,566 +0.27(+0.33%)
May 11, 2016 82.39 82.50 82.10 82.20 727,004 -0.26(-0.32%)
May 10, 2016 81.85 82.51 81.82 82.46 1,243,455 +0.78(+0.95%)
May 09, 2016 81.73 81.80 81.35 81.68 499,241 +0.00(+0.00%)
May 06, 2016 81.42 81.73 81.09 81.68 579,237 +0.17(+0.21%)
May 05, 2016 81.81 82.07 81.30 81.51 539,102 -0.18(-0.22%)
May 04, 2016 81.52 81.99 81.45 81.69 1,002,506 -0.08(-0.10%)
May 03, 2016 82.00 82.06 81.41 81.77 697,169 -0.72(-0.87%)
May 02, 2016 82.15 82.53 81.78 82.49 730,431 +0.45(+0.55%)
Apr 29, 2016 81.91 82.22 81.39 82.04 791,374 -0.07(-0.09%)
Apr 28, 2016 82.00 82.64 81.80 82.11 908,722 -0.49(-0.59%)
Apr 27, 2016 81.86 82.77 81.75 82.60 613,214 +0.84(+1.03%)
Apr 26, 2016 81.45 81.81 81.39 81.76 590,730 +0.48(+0.59%)
Apr 25, 2016 81.21 81.31 80.92 81.28 696,798 -0.14(-0.17%)
Apr 22, 2016 80.89 81.51 80.89 81.42 1,037,178 +0.63(+0.78%)
Apr 21, 2016 81.86 81.92 80.79 80.79 1,888,966 -1.10(-1.34%)
Apr 20, 2016 82.58 82.58 81.85 81.89 718,712 -0.70(-0.85%)
Apr 19, 2016 82.23 82.62 82.20 82.59 775,835 +0.51(+0.62%)
Apr 18, 2016 81.42 82.13 81.24 82.08 783,493 +0.39(+0.48%)
Apr 15, 2016 81.40 81.72 81.40 81.69 905,128 +0.17(+0.21%)
Apr 14, 2016 81.80 81.84 81.46 81.52 958,908 -0.39(-0.48%)
Apr 13, 2016 81.79 81.93 81.37 81.91 1,261,285 +0.40(+0.49%)
Apr 12, 2016 80.67 81.62 80.61 81.51 916,342 +0.97(+1.20%)
Apr 11, 2016 80.85 81.25 80.52 80.54 2,414,143 -0.07(-0.09%)
Apr 08, 2016 80.65 81.05 80.39 80.61 942,522 +0.34(+0.42%)
Apr 07, 2016 80.57 80.86 79.95 80.27 694,899 -0.63(-0.78%)
Apr 06, 2016 80.47 80.92 80.19 80.90 1,250,123 +0.47(+0.58%)
Apr 05, 2016 81.10 81.19 80.33 80.43 2,409,629 -1.04(-1.28%)
Apr 04, 2016 81.92 81.92 81.33 81.47 887,049 -0.45(-0.55%)
Apr 01, 2016 81.24 81.98 81.02 81.92 1,139,524 +0.25(+0.31%)
Mar 31, 2016 81.56 81.82 81.51 81.67 701,414 +0.14(+0.17%)
Mar 30, 2016 81.78 81.81 81.38 81.53 885,181 +0.12(+0.15%)
Mar 29, 2016 80.35 81.42 80.21 81.41 958,592 +1.00(+1.24%)
Mar 28, 2016 80.48 80.56 80.16 80.41 2,673,302 +0.08(+0.10%)
Mar 24, 2016 79.93 80.33 80.33 80.33 1,532,800 -0.01(-0.01%)
Mar 23, 2016 80.73 80.77 80.30 80.34 1,428,453 -1.15(-1.41%)
Mar 22, 2016 81.46 81.78 81.25 81.49 1,550,893 -0.24(-0.29%)
Mar 21, 2016 81.66 81.87 81.38 81.73 1,724,299 +0.00(+0.00%)
Mar 18, 2016 81.96 82.16 81.64 81.73 1,003,234 -0.12(-0.15%)
Mar 17, 2016 81.02 82.02 80.85 81.85 1,071,189 +0.80(+0.99%)
Mar 16, 2016 80.23 81.17 80.12 81.05 771,792 +0.65(+0.81%)
Mar 15, 2016 80.06 80.41 79.92 80.40 834,641 -0.08(-0.10%)
Mar 14, 2016 80.49 80.67 80.29 80.48 766,896 -0.22(-0.27%)
Mar 11, 2016 80.45 80.85 80.37 80.70 767,576 +0.72(+0.90%)
Mar 10, 2016 79.89 80.17 79.15 79.98 938,412 +0.15(+0.19%)
Mar 09, 2016 79.66 80.07 79.49 79.83 1,218,389 +0.55(+0.69%)
Mar 08, 2016 79.46 79.61 79.20 79.28 1,566,491 -0.46(-0.58%)
Mar 07, 2016 79.06 79.77 79.02 79.74 1,374,237 +0.38(+0.48%)
Mar 04, 2016 78.66 79.48 78.35 79.36 1,523,014 +0.69(+0.88%)
Mar 03, 2016 77.90 78.67 77.61 78.67 1,166,506 +0.68(+0.87%)
Mar 02, 2016 77.20 78.00 76.70 77.99 1,270,426 +0.68(+0.88%)
Mar 01, 2016 77.11 77.45 76.94 77.31 1,009,327 +0.70(+0.91%)
Feb 29, 2016 76.74 77.35 76.61 76.61 741,211 -0.14(-0.18%)
Feb 26, 2016 77.79 77.79 76.68 76.75 790,161 -0.74(-0.95%)
Feb 25, 2016 76.97 77.50 76.80 77.49 838,309 +0.64(+0.83%)
Feb 24, 2016 76.07 76.90 75.84 76.85 748,083 +0.28(+0.37%)
Feb 23, 2016 76.85 76.94 76.44 76.57 782,452 -0.46(-0.60%)
Feb 22, 2016 76.72 77.10 76.65 77.03 968,926 +0.85(+1.12%)
Feb 19, 2016 76.04 76.28 75.75 76.18 663,054 -0.09(-0.12%)
Feb 18, 2016 76.06 76.48 75.86 76.27 928,775 +0.31(+0.41%)
Feb 17, 2016 75.48 76.11 75.25 75.96 1,028,601 +0.88(+1.17%)
Feb 16, 2016 74.81 75.12 74.38 75.08 891,713 +0.86(+1.16%)
Feb 12, 2016 73.85 74.22 74.22 74.22 998,100 +0.84(+1.14%)
Feb 11, 2016 73.59 73.81 72.93 73.38 1,428,564 -0.93(-1.25%)
Feb 10, 2016 74.77 74.92 74.25 74.31 1,206,014 -0.28(-0.38%)
Feb 09, 2016 74.09 75.01 74.08 74.59 2,558,089 -0.03(-0.04%)
Feb 08, 2016 74.12 74.73 73.58 74.62 1,512,951 +0.06(+0.08%)
Feb 05, 2016 74.69 74.85 74.29 74.56 1,121,247 -0.26(-0.35%)
Feb 04, 2016 74.88 75.44 74.60 74.82 1,191,267 -0.12(-0.16%)
Feb 03, 2016 74.38 75.20 73.66 74.94 1,562,520 +0.97(+1.31%)
Feb 02, 2016 74.05 74.12 73.65 73.97 1,105,863 -0.67(-0.90%)
Feb 01, 2016 74.23 74.91 74.01 74.64 1,015,928 +0.18(+0.24%)
Jan 29, 2016 73.22 74.51 73.18 74.46 1,068,347 +1.59(+2.18%)
Jan 28, 2016 72.59 73.13 72.22 72.87 1,051,759 +0.80(+1.11%)
Jan 27, 2016 72.08 72.94 71.59 72.07 1,024,734 -0.21(-0.29%)
Jan 26, 2016 71.35 72.33 71.34 72.28 976,107 +1.10(+1.55%)
Jan 25, 2016 72.13 72.24 71.12 71.18 952,849 -1.17(-1.62%)
Jan 22, 2016 71.80 72.41 71.61 72.35 900,547 +1.37(+1.93%)
Jan 21, 2016 70.83 71.59 70.30 70.98 1,559,172 +0.21(+0.30%)
Jan 20, 2016 71.24 71.43 69.31 70.77 1,908,025 -1.23(-1.71%)
Jan 19, 2016 72.31 72.50 71.47 72.00 1,871,997 +0.19(+0.26%)
Jan 15, 2016 71.40 71.81 71.81 71.81 1,624,200 -1.02(-1.40%)
Jan 14, 2016 71.78 73.25 71.65 72.83 1,459,077 +1.25(+1.75%)
Jan 13, 2016 72.90 73.11 71.51 71.58 1,615,725 -1.09(-1.50%)
Jan 12, 2016 73.16 73.16 71.92 72.67 1,409,233 +0.07(+0.10%)
Jan 11, 2016 72.70 72.89 71.96 72.60 2,000,112 +0.17(+0.23%)
Jan 08, 2016 73.18 73.42 72.28 72.43 1,608,844 -0.50(-0.69%)
Jan 07, 2016 73.23 73.80 72.73 72.93 1,686,301 -1.32(-1.78%)
Jan 06, 2016 74.09 74.53 73.85 74.25 1,177,636 -0.76(-1.01%)
Jan 05, 2016 74.67 75.13 74.14 75.01 1,631,691 +0.45(+0.60%)
Jan 04, 2016 74.22 74.56 73.75 74.56 2,059,919 -0.59(-0.79%)
Dec 31, 2015 75.76 75.15 75.15 75.15 1,040,300 -0.78(-1.03%)
Dec 30, 2015 76.20 76.37 75.86 75.93 921,426 -0.37(-0.48%)
Dec 29, 2015 76.28 76.48 76.16 76.30 866,708 +0.46(+0.61%)
Dec 28, 2015 75.64 75.88 75.32 75.84 1,095,073 -0.09(-0.12%)
Dec 24, 2015 75.94 75.93 75.93 75.93 414,200 -0.81(-1.06%)
Dec 23, 2015 75.97 76.79 75.97 76.74 903,230 +1.15(+1.52%)
Dec 22, 2015 75.03 75.71 74.53 75.59 1,142,773 +0.79(+1.06%)
Dec 21, 2015 74.65 75.01 74.24 74.80 1,168,931 +0.41(+0.54%)
Dec 18, 2015 75.34 75.34 74.39 74.39 1,523,000 -1.19(-1.57%)
Dec 17, 2015 76.35 76.37 75.53 75.58 995,961 -0.76(-1.00%)
Dec 16, 2015 75.43 76.44 75.43 76.34 1,165,646 +1.18(+1.57%)
Dec 15, 2015 74.82 75.51 74.60 75.16 1,195,285 +0.85(+1.14%)
Dec 14, 2015 74.06 74.44 73.63 74.31 1,379,392 +0.19(+0.26%)
Dec 11, 2015 74.23 74.73 74.01 74.12 1,014,026 -0.92(-1.23%)
Dec 10, 2015 75.28 75.62 74.95 75.04 1,823,709 -0.27(-0.36%)
Dec 09, 2015 75.49 76.44 74.92 75.31 1,286,756 -0.40(-0.53%)
Dec 08, 2015 75.59 76.02 75.31 75.71 775,822 -0.41(-0.54%)
Dec 07, 2015 76.33 76.36 75.62 76.12 1,136,635 -0.45(-0.59%)
Dec 04, 2015 75.44 76.66 75.44 76.57 986,219 +1.18(+1.57%)
Dec 03, 2015 76.41 76.47 75.14 75.39 1,084,251 -0.94(-1.23%)
Dec 02, 2015 77.47 77.47 76.22 76.33 1,062,565 -1.19(-1.54%)
Dec 01, 2015 77.06 77.58 77.06 77.52 884,763 +0.57(+0.74%)
Nov 30, 2015 77.27 77.28 76.91 76.95 1,019,188 -0.14(-0.18%)
Nov 27, 2015 76.99 77.20 76.85 77.09 244,283 +0.07(+0.09%)
Nov 25, 2015 77.05 77.02 77.02 77.02 1,159,200 -0.02(-0.03%)
Nov 24, 2015 76.45 77.22 76.33 77.04 819,248 +0.21(+0.27%)
Nov 23, 2015 76.58 77.14 76.58 76.83 778,780 +0.10(+0.13%)
Nov 20, 2015 76.76 77.14 76.55 76.73 577,217 +0.17(+0.22%)
Nov 19, 2015 76.26 76.66 76.26 76.56 673,688 +0.24(+0.31%)
Nov 18, 2015 75.40 76.38 75.36 76.32 724,164 +1.01(+1.34%)
Nov 17, 2015 76.01 76.20 75.18 75.31 833,898 -0.69(-0.91%)
Nov 16, 2015 74.62 76.04 74.62 76.00 767,733 +1.26(+1.69%)
Nov 13, 2015 75.07 75.36 74.63 74.74 770,878 -0.47(-0.62%)
Nov 12, 2015 76.08 76.29 75.21 75.21 1,144,241 -1.30(-1.70%)
Nov 11, 2015 76.55 76.78 76.42 76.51 709,869 +0.05(+0.07%)
Nov 10, 2015 75.92 76.49 75.92 76.46 605,061 +0.39(+0.51%)
Nov 09, 2015 76.23 76.27 75.77 76.07 849,447 -0.37(-0.48%)
Nov 06, 2015 77.22 77.22 75.89 76.44 1,267,010 -1.04(-1.34%)
Nov 05, 2015 77.66 77.79 77.29 77.48 633,475 -0.11(-0.14%)
Nov 04, 2015 77.89 77.93 77.43 77.59 720,931 -0.15(-0.19%)
Nov 03, 2015 77.48 77.98 77.40 77.74 867,840 +0.17(+0.22%)
Nov 02, 2015 76.96 77.64 76.77 77.57 791,846 +0.70(+0.91%)
Oct 30, 2015 76.92 77.27 76.70 76.87 981,071 +0.05(+0.07%)
Oct 29, 2015 77.64 77.64 76.41 76.82 760,361 -0.28(-0.36%)
Oct 28, 2015 76.65 77.26 76.18 77.10 886,186 +0.47(+0.61%)
Oct 27, 2015 76.88 77.02 76.34 76.63 800,892 -0.45(-0.58%)
Oct 26, 2015 77.34 77.40 76.91 77.08 606,745 -0.31(-0.40%)
Oct 23, 2015 77.80 77.84 77.07 77.39 875,762 -0.13(-0.17%)
Oct 22, 2015 76.61 77.61 76.57 77.52 730,852 +1.34(+1.76%)
Oct 21, 2015 76.56 76.81 76.13 76.18 599,666 -0.29(-0.38%)
Oct 20, 2015 76.15 76.64 76.10 76.47 807,424 +0.12(+0.16%)
Oct 19, 2015 76.16 76.36 75.98 76.35 745,132 -0.06(-0.08%)
Oct 16, 2015 76.21 76.42 75.99 76.41 512,230 +0.30(+0.39%)
Oct 15, 2015 75.44 76.11 75.19 76.11 637,871 +0.68(+0.90%)
Oct 14, 2015 75.61 75.94 75.31 75.43 565,339 -0.25(-0.33%)
Oct 13, 2015 75.76 76.16 75.58 75.68 1,102,386 -0.38(-0.50%)
Oct 12, 2015 75.87 76.19 75.81 76.06 614,324 +0.11(+0.14%)
Oct 09, 2015 76.13 76.22 75.81 75.95 829,307 -0.07(-0.09%)
Oct 08, 2015 74.89 76.13 74.87 76.02 774,626 +0.91(+1.21%)
Oct 07, 2015 74.90 75.25 74.56 75.11 753,711 +0.54(+0.72%)
Oct 06, 2015 74.70 74.79 74.40 74.57 2,267,129 -0.14(-0.19%)
Oct 05, 2015 73.69 74.77 73.69 74.71 966,689 +1.45(+1.98%)
Oct 02, 2015 71.94 73.27 71.70 73.26 998,849 +0.97(+1.34%)
Oct 01, 2015 72.99 73.00 71.72 72.29 1,015,273 -0.46(-0.63%)
Sep 30, 2015 72.08 72.80 71.90 72.75 916,261 +1.20(+1.68%)
Sep 29, 2015 71.57 71.81 71.18 71.55 753,113 +0.11(+0.15%)
Sep 28, 2015 72.22 72.41 71.33 71.44 977,508 -1.19(-1.64%)
Sep 25, 2015 72.73 73.22 72.32 72.63 1,095,916 -0.30(-0.41%)
Sep 24, 2015 72.24 73.09 72.14 72.93 870,140 +0.24(+0.33%)
Sep 23, 2015 72.84 72.99 72.48 72.69 925,618 -0.13(-0.18%)
Sep 22, 2015 72.76 73.17 72.55 72.82 584,402 -0.71(-0.97%)
Sep 21, 2015 73.47 73.99 73.36 73.53 539,704 +0.33(+0.45%)
Sep 18, 2015 73.27 73.86 73.00 73.20 964,998 -0.99(-1.33%)
Sep 17, 2015 74.04 75.24 73.94 74.19 949,764 +0.14(+0.19%)
Sep 16, 2015 73.30 74.12 73.26 74.05 531,087 +0.88(+1.20%)
Sep 15, 2015 72.63 73.29 72.44 73.17 597,787 +0.76(+1.05%)
Sep 14, 2015 72.56 72.71 72.30 72.41 866,453 -0.20(-0.28%)
Sep 11, 2015 72.11 72.61 71.89 72.61 602,450 +0.24(+0.33%)
Sep 10, 2015 72.12 72.95 72.11 72.37 647,987 +0.11(+0.15%)
Sep 09, 2015 73.74 73.74 72.14 72.26 845,457 -1.01(-1.38%)
Sep 08, 2015 72.87 73.28 72.48 73.27 923,978 +1.69(+2.36%)
Sep 04, 2015 71.86 71.58 71.58 71.58 744,100 -1.00(-1.38%)
Sep 03, 2015 72.37 73.21 72.29 72.58 810,419 +0.46(+0.64%)
Sep 02, 2015 72.14 72.28 71.28 72.12 762,351 +0.68(+0.95%)
Sep 01, 2015 72.11 72.38 71.09 71.44 1,108,838 -2.04(-2.78%)
Aug 31, 2015 73.51 73.71 72.99 73.48 730,922 -0.38(-0.51%)
Aug 28, 2015 73.33 74.05 73.33 73.86 619,060 +0.28(+0.38%)
Aug 27, 2015 72.69 73.64 72.40 73.58 1,016,442 +1.58(+2.19%)
Aug 26, 2015 71.17 72.12 70.33 72.00 1,374,265 +1.53(+2.17%)
Aug 25, 2015 72.50 73.79 70.40 70.47 1,432,844 -1.32(-1.84%)
Aug 24, 2015 69.40 73.79 49.00 71.79 5,621,542 -2.59(-3.48%)
Aug 21, 2015 75.23 75.69 74.38 74.38 1,293,605 -1.57(-2.07%)
Aug 20, 2015 76.40 76.72 75.92 75.95 688,988 -0.88(-1.15%)
Aug 19, 2015 77.01 77.30 76.36 76.83 528,583 -0.48(-0.62%)
Aug 18, 2015 77.48 77.53 77.19 77.31 458,771 -0.21(-0.27%)
Aug 17, 2015 76.96 77.66 76.78 77.52 434,238 +0.34(+0.44%)
Aug 14, 2015 76.67 77.20 76.64 77.18 1,147,809 +0.41(+0.53%)
Aug 13, 2015 76.81 76.95 76.48 76.77 580,583 -0.18(-0.23%)
Aug 12, 2015 76.03 77.08 76.00 76.95 750,198 +0.43(+0.56%)
Aug 11, 2015 76.22 76.66 76.19 76.52 535,713 -0.24(-0.31%)
Aug 10, 2015 76.30 76.78 76.30 76.76 489,490 +0.64(+0.84%)
Aug 07, 2015 75.97 76.17 75.80 76.12 526,766 +0.02(+0.03%)
Aug 06, 2015 76.04 76.14 75.62 76.10 563,480 +0.00(+0.00%)
Aug 05, 2015 76.04 76.55 76.04 76.10 322,022 +0.28(+0.37%)
Aug 04, 2015 76.19 76.31 75.72 75.82 490,612 -0.41(-0.54%)
Aug 03, 2015 76.25 76.49 75.90 76.23 566,509 -0.09(-0.12%)
Jul 31, 2015 76.43 76.78 76.25 76.32 694,754 -0.02(-0.03%)
Jul 30, 2015 75.97 76.47 75.91 76.34 474,503 +0.19(+0.25%)
Jul 29, 2015 75.57 76.21 75.51 76.15 570,395 +0.52(+0.69%)
Jul 28, 2015 75.07 75.69 74.80 75.63 1,013,290 +0.73(+0.97%)
Jul 27, 2015 74.46 75.08 74.46 74.90 1,234,601 +0.06(+0.08%)
Jul 24, 2015 75.42 75.50 74.74 74.84 638,747 -0.68(-0.90%)
Jul 23, 2015 76.04 76.09 75.31 75.52 634,790 -0.52(-0.68%)
Jul 22, 2015 75.67 76.22 75.67 76.04 1,249,912 +0.00(+0.00%)
Jul 21, 2015 76.51 76.61 75.88 76.04 486,276 -0.53(-0.69%)
Jul 20, 2015 76.67 76.85 76.35 76.57 830,248 -0.19(-0.25%)
Jul 17, 2015 77.17 77.31 76.71 76.76 437,903 -0.64(-0.83%)
Jul 16, 2015 76.89 77.46 76.88 77.40 569,540 +0.64(+0.83%)
Jul 15, 2015 76.82 76.97 76.57 76.76 512,006 -0.20(-0.26%)
Jul 14, 2015 76.69 77.05 76.69 76.96 838,209 +0.15(+0.20%)
Jul 13, 2015 76.52 76.87 76.50 76.81 436,409 +0.53(+0.69%)
Jul 10, 2015 76.26 76.55 76.02 76.28 539,452 +0.61(+0.81%)
Jul 09, 2015 76.52 76.57 75.65 75.67 419,536 -0.14(-0.18%)
Jul 08, 2015 76.12 76.37 75.68 75.81 665,403 -0.80(-1.04%)
Jul 07, 2015 75.57 76.72 75.31 76.61 868,871 +1.04(+1.38%)
Jul 06, 2015 75.29 75.70 75.26 75.57 630,656 -0.25(-0.33%)
Jul 02, 2015 75.62 75.82 75.82 75.82 1,298,900 +0.25(+0.33%)
Jul 01, 2015 75.34 75.62 73.73 75.57 739,339 +0.42(+0.56%)
Jun 30, 2015 75.76 75.76 74.98 75.15 880,610 -0.07(-0.09%)
Jun 29, 2015 75.98 76.39 75.18 75.22 1,040,043 -1.24(-1.62%)
Jun 26, 2015 76.09 76.50 75.85 76.46 421,841 +0.45(+0.59%)
Jun 25, 2015 76.54 76.59 75.97 76.01 1,731,233 -0.43(-0.56%)
Jun 24, 2015 76.90 76.97 76.43 76.44 1,269,261 -1.22(-1.57%)
Jun 23, 2015 78.14 78.14 77.51 77.66 578,937 -0.27(-0.35%)
Jun 22, 2015 77.85 78.17 77.75 77.93 612,711 +0.29(+0.37%)
Jun 19, 2015 78.01 78.18 77.64 77.64 648,518 -0.43(-0.55%)
Jun 18, 2015 77.53 78.35 77.52 78.07 882,358 +0.65(+0.84%)
Jun 17, 2015 77.26 77.60 76.99 77.42 884,297 +0.27(+0.35%)
Jun 16, 2015 76.64 77.18 76.52 77.15 634,036 +0.43(+0.56%)
Jun 15, 2015 76.79 76.90 76.45 76.72 785,252 -0.36(-0.47%)
Jun 12, 2015 77.43 77.52 77.03 77.08 781,988 -0.72(-0.93%)
Jun 11, 2015 77.61 77.84 77.45 77.80 1,095,496 +0.32(+0.41%)
Jun 10, 2015 76.92 77.67 76.92 77.48 540,077 +0.81(+1.06%)
Jun 09, 2015 76.72 76.98 76.64 76.67 694,659 -0.05(-0.07%)
Jun 08, 2015 76.75 76.96 76.71 76.72 692,446 -0.24(-0.31%)
Jun 05, 2015 77.01 77.20 76.67 76.96 623,511 -0.31(-0.40%)
Jun 04, 2015 77.55 77.81 77.20 77.27 936,723 -0.56(-0.72%)
Jun 03, 2015 78.11 78.11 77.62 77.83 499,001 -0.20(-0.26%)
Jun 02, 2015 78.13 78.41 77.77 78.03 888,508 -0.30(-0.38%)
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.