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 (%)
Apr 28, 2017 67.25 67.25 66.65 66.70 1,495,209 -0.52(-0.78%)
Apr 27, 2017 67.32 67.38 67.01 67.22 512,743 -0.04(-0.05%)
Apr 26, 2017 67.46 67.67 67.23 67.26 870,308 -0.29(-0.43%)
Apr 25, 2017 67.33 67.64 67.23 67.55 631,560 +0.45(+0.67%)
Apr 24, 2017 66.95 67.19 66.82 67.10 753,963 +0.64(+0.97%)
Apr 21, 2017 66.47 66.63 66.41 66.46 663,776 -0.06(-0.09%)
Apr 20, 2017 66.34 66.62 66.15 66.52 826,698 +0.26(+0.39%)
Apr 19, 2017 66.60 66.64 66.16 66.26 846,363 -0.10(-0.15%)
Apr 18, 2017 66.25 66.46 66.15 66.36 894,011 -0.03(-0.04%)
Apr 17, 2017 65.98 66.40 65.98 66.39 641,079 +0.42(+0.64%)
Apr 13, 2017 66.39 66.39 65.93 65.97 895,361 -0.52(-0.78%)
Apr 12, 2017 66.53 66.63 66.33 66.49 880,270 -0.17(-0.26%)
Apr 11, 2017 66.39 66.67 66.15 66.66 768,211 +0.22(+0.33%)
Apr 10, 2017 66.32 66.70 66.28 66.44 564,633 +0.20(+0.30%)
Apr 07, 2017 66.39 66.53 66.24 66.25 1,121,709 -0.17(-0.26%)
Apr 06, 2017 66.17 66.54 66.05 66.42 723,679 +0.33(+0.50%)
Apr 05, 2017 66.41 66.76 65.99 66.09 1,092,960 -0.10(-0.15%)
Apr 04, 2017 66.04 66.31 65.90 66.20 571,025 +0.12(+0.18%)
Apr 03, 2017 66.42 66.51 65.77 66.08 1,151,340 -0.33(-0.49%)
Mar 31, 2017 66.48 66.70 66.41 66.41 804,755 -0.06(-0.09%)
Mar 30, 2017 66.31 66.50 66.17 66.47 724,783 +0.17(+0.26%)
Mar 29, 2017 66.19 66.36 65.98 66.29 1,095,011 +0.07(+0.10%)
Mar 28, 2017 65.66 66.29 65.61 66.23 1,520,722 +0.50(+0.75%)
Mar 27, 2017 65.62 65.85 65.38 65.73 790,171 -0.26(-0.39%)
Mar 24, 2017 66.14 66.32 65.77 65.98 896,841 -0.10(-0.15%)
Mar 23, 2017 66.05 66.51 65.94 66.09 857,606 +0.01(+0.02%)
Mar 22, 2017 65.98 66.17 65.80 66.07 772,590 +0.08(+0.12%)
Mar 21, 2017 66.66 66.87 65.94 65.99 921,327 -0.59(-0.89%)
Mar 20, 2017 66.79 66.90 66.45 66.59 665,618 -0.20(-0.30%)
Mar 17, 2017 66.79 67.00 66.67 66.79 569,089 +0.13(+0.20%)
Mar 16, 2017 67.00 67.06 66.53 66.66 857,639 -0.33(-0.49%)
Mar 15, 2017 66.27 67.17 66.27 66.98 1,000,596 +0.89(+1.35%)
Mar 14, 2017 66.18 66.18 65.82 66.09 2,032,715 -0.27(-0.40%)
Mar 13, 2017 66.20 66.40 66.07 66.36 619,491 +0.16(+0.24%)
Mar 10, 2017 66.19 66.37 65.89 66.20 729,546 +0.29(+0.44%)
Mar 09, 2017 66.01 66.14 65.67 65.91 893,814 -0.12(-0.18%)
Mar 08, 2017 66.55 66.55 66.00 66.03 1,319,165 -0.59(-0.89%)
Mar 07, 2017 66.78 66.82 66.57 66.62 1,206,331 -0.20(-0.29%)
Mar 06, 2017 66.85 66.98 66.66 66.82 1,130,511 -0.26(-0.39%)
Mar 03, 2017 67.06 67.17 66.80 67.08 686,526 -0.01(-0.01%)
Mar 02, 2017 67.40 67.40 67.04 67.08 973,138 -0.39(-0.58%)
Mar 01, 2017 67.04 67.65 66.93 67.47 2,189,323 +0.72(+1.07%)
Feb 28, 2017 66.68 66.90 66.58 66.76 704,447 +0.01(+0.02%)
Feb 27, 2017 66.63 66.82 66.47 66.74 872,817 +0.06(+0.09%)
Feb 24, 2017 66.32 66.69 66.23 66.69 1,030,225 +0.26(+0.39%)
Feb 23, 2017 66.40 66.53 66.11 66.43 774,682 +0.22(+0.33%)
Feb 22, 2017 66.17 66.37 66.02 66.21 1,447,280 -0.03(-0.04%)
Feb 21, 2017 65.88 66.30 65.85 66.24 1,420,474 +0.42(+0.64%)
Feb 17, 2017 65.82 65.82 65.82 0 -0.13(-0.20%)
Feb 16, 2017 65.81 65.96 65.62 65.95 1,122,825 +0.09(+0.13%)
Feb 15, 2017 65.57 65.88 65.50 65.86 1,938,867 +0.13(+0.20%)
Feb 14, 2017 65.67 65.73 65.37 65.73 1,482,234 +0.01(+0.01%)
Feb 13, 2017 65.47 65.83 65.47 65.72 914,879 +0.30(+0.46%)
Feb 10, 2017 65.12 65.47 65.07 65.42 929,756 +0.39(+0.60%)
Feb 09, 2017 64.92 65.15 64.80 65.03 1,093,245 +0.14(+0.22%)
Feb 08, 2017 64.73 64.91 64.60 64.89 983,349 +0.10(+0.16%)
Feb 07, 2017 64.99 65.13 64.71 64.78 1,297,310 -0.07(-0.10%)
Feb 06, 2017 65.02 65.10 64.80 64.85 1,839,621 -0.31(-0.48%)
Feb 03, 2017 64.99 65.30 64.92 65.16 1,157,083 +0.43(+0.67%)
Feb 02, 2017 64.36 64.82 64.36 64.73 1,799,051 +0.25(+0.38%)
Feb 01, 2017 65.07 65.10 64.24 64.48 1,092,230 -0.45(-0.69%)
Jan 31, 2017 64.44 64.95 64.38 64.93 1,040,350 +0.43(+0.66%)
Jan 30, 2017 64.74 64.74 64.22 64.50 1,388,277 -0.39(-0.60%)
Jan 27, 2017 65.03 65.08 64.74 64.89 829,218 -0.12(-0.18%)
Jan 26, 2017 65.20 65.26 64.89 65.01 1,855,214 -0.22(-0.34%)
Jan 25, 2017 64.78 65.28 64.78 65.23 1,383,948 +0.65(+1.01%)
Jan 24, 2017 64.07 64.68 64.00 64.58 1,161,358 +0.58(+0.90%)
Jan 23, 2017 64.18 64.22 63.81 64.00 903,919 -0.20(-0.30%)
Jan 20, 2017 63.98 64.37 63.97 64.20 1,292,195 +0.35(+0.56%)
Jan 19, 2017 64.33 64.38 63.68 63.84 1,752,069 -0.48(-0.74%)
Jan 18, 2017 64.23 64.37 64.07 64.32 938,359 +0.14(+0.23%)
Jan 17, 2017 64.18 64.37 64.06 64.18 1,694,902 -0.07(-0.10%)
Jan 13, 2017 64.24 64.24 64.24 0 +0.09(+0.14%)
Jan 12, 2017 64.32 64.32 63.72 64.15 987,448 -0.21(-0.33%)
Jan 11, 2017 64.01 64.38 63.95 64.36 915,717 +0.41(+0.63%)
Jan 10, 2017 64.08 64.28 63.86 63.96 1,521,889 -0.07(-0.11%)
Jan 09, 2017 64.60 64.67 64.02 64.03 1,697,950 -0.69(-1.06%)
Jan 06, 2017 64.60 64.85 64.39 64.72 1,127,456 +0.14(+0.21%)
Jan 05, 2017 64.68 64.69 64.39 64.58 1,035,813 -0.10(-0.16%)
Jan 04, 2017 64.39 64.83 64.39 64.68 1,314,395 +0.34(+0.53%)
Jan 03, 2017 64.37 64.47 63.99 64.34 2,157,130 +0.27(+0.43%)
Dec 30, 2016 64.07 64.07 64.07 0 -0.22(-0.35%)
Dec 29, 2016 64.13 64.33 64.11 64.29 1,193,855 +0.25(+0.38%)
Dec 28, 2016 64.81 64.81 63.99 64.05 1,136,389 -0.68(-1.05%)
Dec 27, 2016 64.61 64.80 64.57 64.73 1,388,591 +0.18(+0.28%)
Dec 23, 2016 64.55 64.55 64.55 0 +0.02(+0.03%)
Dec 22, 2016 64.59 64.63 64.34 64.52 922,018 -0.07(-0.11%)
Dec 21, 2016 64.81 64.95 64.57 64.60 1,302,819 -0.26(-0.39%)
Dec 20, 2016 64.69 64.88 64.62 64.85 1,451,030 +0.28(+0.43%)
Dec 19, 2016 64.51 64.62 64.31 64.57 1,626,184 +0.18(+0.28%)
Dec 16, 2016 64.34 64.59 64.26 64.39 1,337,114 +0.17(+0.27%)
Dec 15, 2016 63.90 64.44 63.72 64.22 1,367,327 +0.26(+0.40%)
Dec 14, 2016 64.74 65.03 63.85 63.96 2,262,627 -0.86(-1.33%)
Dec 13, 2016 64.60 64.89 64.50 64.82 2,126,039 +0.37(+0.58%)
Dec 12, 2016 64.46 64.67 64.28 64.45 1,454,698 -0.01(-0.02%)
Dec 09, 2016 64.29 64.47 64.15 64.46 2,032,875 +0.26(+0.40%)
Dec 08, 2016 64.01 64.37 63.75 64.20 1,525,945 +0.17(+0.26%)
Dec 07, 2016 63.28 64.04 63.24 64.04 1,336,104 +0.81(+1.28%)
Dec 06, 2016 63.10 63.25 62.87 63.23 1,672,290 +0.18(+0.28%)
Dec 05, 2016 62.84 63.06 62.71 63.05 1,178,743 +0.45(+0.72%)
Dec 02, 2016 62.56 62.83 62.46 62.60 1,375,667 +0.11(+0.17%)
Dec 01, 2016 62.74 62.74 62.35 62.49 2,062,101 -0.12(-0.19%)
Nov 30, 2016 63.06 63.15 62.61 62.61 1,705,973 -0.35(-0.56%)
Nov 29, 2016 62.83 63.09 62.71 62.96 1,509,116 +0.06(+0.09%)
Nov 28, 2016 62.83 63.07 62.83 62.91 1,556,977 +0.02(+0.03%)
Nov 25, 2016 62.55 62.91 62.55 62.88 569,941 +0.41(+0.65%)
Nov 23, 2016 62.48 62.48 62.48 0 -0.17(-0.26%)
Nov 22, 2016 62.52 62.70 62.42 62.64 1,448,359 +0.24(+0.38%)
Nov 21, 2016 61.99 62.40 61.74 62.40 1,456,390 +0.58(+0.94%)
Nov 18, 2016 61.92 61.96 61.74 61.82 1,041,364 -0.04(-0.06%)
Nov 17, 2016 61.77 61.98 61.62 61.86 1,356,652 +0.14(+0.22%)
Nov 16, 2016 61.87 62.02 61.48 61.72 1,266,623 -0.20(-0.32%)
Nov 15, 2016 61.49 61.97 61.37 61.92 1,565,537 +0.56(+0.91%)
Nov 14, 2016 60.87 61.43 60.81 61.36 2,685,150 +0.58(+0.96%)
Nov 11, 2016 60.62 60.92 60.46 60.78 1,172,912 +0.05(+0.08%)
Nov 10, 2016 60.88 61.17 60.32 60.73 5,534,568 +0.01(+0.02%)
Nov 09, 2016 59.65 61.02 59.55 60.72 5,741,375 +0.52(+0.87%)
Nov 08, 2016 59.75 60.38 59.71 60.19 4,235,272 +0.35(+0.59%)
Nov 07, 2016 59.42 59.84 59.14 59.84 2,493,057 +1.13(+1.93%)
Nov 04, 2016 58.86 59.22 58.67 58.71 1,382,706 -0.13(-0.22%)
Nov 03, 2016 58.96 59.08 58.75 58.84 1,136,068 -0.11(-0.18%)
Nov 02, 2016 59.41 59.42 58.84 58.94 1,310,380 -0.59(-0.99%)
Nov 01, 2016 60.35 60.44 59.31 59.53 1,547,980 -0.80(-1.32%)
Oct 31, 2016 59.99 60.47 59.98 60.33 1,195,334 +0.43(+0.72%)
Oct 28, 2016 59.87 60.27 59.63 59.90 908,305 +0.11(+0.19%)
Oct 27, 2016 60.19 60.25 59.65 59.78 883,019 -0.34(-0.57%)
Oct 26, 2016 60.05 60.31 59.89 60.13 645,947 -0.05(-0.08%)
Oct 25, 2016 60.12 60.28 60.04 60.18 710,524 +0.08(+0.13%)
Oct 24, 2016 60.24 60.44 59.97 60.10 1,036,980 +0.06(+0.11%)
Oct 21, 2016 59.90 60.14 59.75 60.03 1,354,979 -0.13(-0.21%)
Oct 20, 2016 60.33 60.44 60.03 60.16 1,498,578 -0.40(-0.66%)
Oct 19, 2016 60.39 60.61 60.18 60.57 707,006 +0.20(+0.33%)
Oct 18, 2016 60.54 60.65 60.16 60.36 593,675 +0.28(+0.47%)
Oct 17, 2016 60.18 60.35 60.07 60.09 975,245 -0.08(-0.13%)
Oct 14, 2016 60.36 60.66 60.16 60.16 623,431 -0.04(-0.06%)
Oct 13, 2016 59.96 60.42 59.70 60.20 1,546,974 -0.09(-0.14%)
Oct 12, 2016 60.04 60.42 59.96 60.29 714,731 +0.32(+0.54%)
Oct 11, 2016 60.63 60.63 59.79 59.96 1,549,151 -0.74(-1.22%)
Oct 10, 2016 60.56 60.90 60.56 60.70 709,379 +0.36(+0.59%)
Oct 07, 2016 60.71 60.91 60.12 60.34 1,464,207 -0.25(-0.41%)
Oct 06, 2016 60.42 60.73 60.30 60.59 2,558,839 +0.06(+0.11%)
Oct 05, 2016 60.51 60.75 60.41 60.53 3,289,406 +0.15(+0.25%)
Oct 04, 2016 61.24 61.31 60.09 60.38 4,459,704 -0.79(-1.29%)
Oct 03, 2016 61.36 61.47 60.95 61.17 2,844,584 -0.34(-0.55%)
Sep 30, 2016 61.47 61.74 61.35 61.51 1,331,277 +0.27(+0.43%)
Sep 29, 2016 61.81 61.92 61.09 61.24 1,083,776 -0.63(-1.02%)
Sep 28, 2016 61.56 61.92 61.06 61.87 893,808 +0.44(+0.71%)
Sep 27, 2016 61.50 61.65 61.29 61.43 597,498 -0.10(-0.16%)
Sep 26, 2016 61.69 61.78 61.46 61.53 1,936,580 -0.38(-0.61%)
Sep 23, 2016 62.07 62.23 61.88 61.91 1,125,578 -0.30(-0.48%)
Sep 22, 2016 62.03 62.30 61.98 62.21 1,200,279 +0.48(+0.77%)
Sep 21, 2016 60.87 61.80 60.87 61.74 1,248,225 +1.01(+1.67%)
Sep 20, 2016 61.12 61.19 60.72 60.72 666,889 -0.16(-0.27%)
Sep 19, 2016 60.69 61.09 60.69 60.89 1,077,373 +0.35(+0.58%)
Sep 16, 2016 60.32 60.62 60.14 60.54 646,913 +0.01(+0.01%)
Sep 15, 2016 60.00 60.67 59.92 60.53 962,101 +0.49(+0.82%)
Sep 14, 2016 60.18 60.59 59.84 60.04 1,376,999 -0.10(-0.17%)
Sep 13, 2016 60.78 60.79 59.88 60.14 1,544,375 -0.97(-1.58%)
Sep 12, 2016 60.10 61.24 60.06 61.11 1,437,332 +0.76(+1.26%)
Sep 09, 2016 61.76 61.82 60.32 60.35 2,729,318 -1.79(-2.89%)
Sep 08, 2016 62.00 62.23 61.93 62.14 757,868 +0.03(+0.05%)
Sep 07, 2016 61.98 62.11 61.82 62.11 770,358 +0.13(+0.21%)
Sep 06, 2016 61.85 62.08 61.66 61.98 884,129 +0.25(+0.40%)
Sep 02, 2016 61.39 61.74 61.74 61.74 848,952 +0.56(+0.92%)
Sep 01, 2016 61.34 61.40 60.89 61.17 1,055,224 -0.14(-0.23%)
Aug 31, 2016 61.31 61.39 61.01 61.31 803,453 -0.04(-0.07%)
Aug 30, 2016 61.66 61.74 61.24 61.36 890,582 -0.28(-0.46%)
Aug 29, 2016 61.25 61.69 61.24 61.64 1,184,219 +0.42(+0.69%)
Aug 26, 2016 61.81 62.15 61.00 61.22 2,169,053 -0.51(-0.83%)
Aug 25, 2016 61.52 61.79 61.45 61.74 567,230 +0.19(+0.31%)
Aug 24, 2016 61.76 61.76 61.44 61.54 709,477 -0.27(-0.44%)
Aug 23, 2016 61.97 62.06 61.80 61.81 988,287 +0.08(+0.13%)
Aug 22, 2016 61.78 61.83 61.51 61.74 764,634 -0.10(-0.16%)
Aug 19, 2016 62.06 62.13 61.65 61.83 891,804 -0.34(-0.55%)
Aug 18, 2016 61.72 62.20 61.70 62.18 896,197 +0.45(+0.73%)
Aug 17, 2016 61.44 61.77 61.12 61.73 1,306,523 +0.38(+0.63%)
Aug 16, 2016 61.77 61.96 61.34 61.34 1,598,102 -0.48(-0.77%)
Aug 15, 2016 61.95 62.12 61.81 61.82 1,410,633 -0.01(-0.01%)
Aug 12, 2016 61.94 62.08 61.78 61.83 1,547,662 -0.12(-0.20%)
Aug 11, 2016 61.72 61.96 61.66 61.95 638,117 +0.33(+0.54%)
Aug 10, 2016 61.74 61.83 61.49 61.61 1,362,711 -0.04(-0.07%)
Aug 09, 2016 61.77 61.87 61.58 61.66 814,907 -0.06(-0.10%)
Aug 08, 2016 61.74 61.92 61.67 61.72 730,144 +0.04(+0.07%)
Aug 05, 2016 61.65 61.77 61.52 61.68 1,095,122 +0.26(+0.42%)
Aug 04, 2016 61.39 61.70 61.36 61.42 737,713 +0.04(+0.06%)
Aug 03, 2016 61.33 61.43 61.04 61.39 789,058 +0.06(+0.10%)
Aug 02, 2016 61.69 61.71 61.14 61.32 1,601,291 -0.41(-0.67%)
Aug 01, 2016 61.91 61.96 61.64 61.74 1,105,008 -0.21(-0.33%)
Jul 29, 2016 61.71 62.04 61.54 61.94 905,927 +0.19(+0.30%)
Jul 28, 2016 61.64 61.85 61.45 61.76 990,388 +0.08(+0.13%)
Jul 27, 2016 62.02 62.06 61.36 61.68 1,658,190 -0.21(-0.35%)
Jul 26, 2016 61.83 62.05 61.60 61.89 904,736 -0.03(-0.05%)
Jul 25, 2016 62.06 62.06 61.73 61.92 816,186 -0.26(-0.42%)
Jul 22, 2016 61.77 62.18 61.70 62.18 640,625 +0.41(+0.67%)
Jul 21, 2016 61.90 61.95 61.60 61.77 829,827 -0.13(-0.21%)
Jul 20, 2016 61.94 62.05 61.71 61.90 697,605 +0.00(+0.00%)
Jul 19, 2016 61.89 62.01 61.76 61.90 3,213,846 -0.14(-0.23%)
Jul 18, 2016 62.08 62.19 61.95 62.04 1,217,580 -0.10(-0.16%)
Jul 15, 2016 62.13 62.25 61.91 62.14 1,368,536 +0.19(+0.30%)
Jul 14, 2016 62.11 62.18 61.84 61.96 1,726,774 +0.04(+0.06%)
Jul 13, 2016 61.75 62.04 61.67 61.92 842,488 +0.10(+0.16%)
Jul 12, 2016 61.75 62.03 61.61 61.82 2,388,782 +0.41(+0.66%)
Jul 11, 2016 61.23 61.50 61.10 61.41 1,152,892 +0.26(+0.43%)
Jul 08, 2016 60.67 61.17 60.35 61.15 1,018,515 +0.80(+1.32%)
Jul 07, 2016 60.81 60.89 60.10 60.35 1,368,109 -0.37(-0.61%)
Jul 06, 2016 60.30 60.74 59.98 60.72 2,157,415 +0.34(+0.57%)
Jul 05, 2016 60.60 60.65 60.19 60.38 1,244,058 -0.36(-0.59%)
Jul 01, 2016 60.71 60.74 60.74 60.74 2,101,245 +0.01(+0.02%)
Jun 30, 2016 59.67 60.73 59.52 60.72 1,718,535 +1.17(+1.97%)
Jun 29, 2016 59.10 59.63 59.10 59.55 1,344,416 +0.90(+1.54%)
Jun 28, 2016 58.50 58.68 58.05 58.64 4,318,402 +0.68(+1.18%)
Jun 27, 2016 58.50 58.50 57.61 57.96 2,722,070 -0.88(-1.49%)
Jun 24, 2016 58.69 59.66 58.45 58.84 3,482,689 -1.42(-2.35%)
Jun 23, 2016 59.95 60.28 59.83 60.25 1,387,170 +0.79(+1.33%)
Jun 22, 2016 59.67 59.81 59.46 59.46 1,058,425 -0.17(-0.29%)
Jun 21, 2016 59.62 59.84 59.36 59.63 1,141,639 +0.12(+0.21%)
Jun 20, 2016 59.87 59.87 59.50 59.51 1,836,338 +0.29(+0.49%)
Jun 17, 2016 59.13 59.28 58.85 59.22 1,086,470 +0.09(+0.16%)
Jun 16, 2016 58.78 59.16 58.51 59.13 1,636,967 +0.24(+0.41%)
Jun 15, 2016 59.19 59.27 58.84 58.89 1,630,762 -0.18(-0.30%)
Jun 14, 2016 58.94 59.09 58.71 59.07 1,987,616 +0.06(+0.10%)
Jun 13, 2016 59.36 59.53 58.99 59.01 905,393 -0.49(-0.83%)
Jun 10, 2016 59.59 59.71 59.27 59.50 1,186,431 -0.41(-0.68%)
Jun 09, 2016 59.67 59.98 59.58 59.91 839,456 +0.06(+0.11%)
Jun 08, 2016 59.67 59.88 59.67 59.85 781,909 +0.21(+0.36%)
Jun 07, 2016 59.55 59.78 59.47 59.64 1,051,545 +0.20(+0.34%)
Jun 06, 2016 59.21 59.53 59.16 59.43 1,092,041 +0.37(+0.62%)
Jun 03, 2016 58.92 59.20 58.76 59.07 1,765,182 +0.20(+0.34%)
Jun 02, 2016 58.61 58.89 58.49 58.87 868,303 +0.16(+0.28%)
Jun 01, 2016 58.41 58.75 58.21 58.70 1,053,247 +0.15(+0.25%)
May 31, 2016 58.59 58.76 58.30 58.56 1,408,531 +0.04(+0.06%)
May 27, 2016 58.31 58.52 58.52 58.52 649,110 +0.23(+0.40%)
May 26, 2016 58.18 58.35 58.08 58.29 756,450 +0.18(+0.30%)
May 25, 2016 57.90 58.22 57.85 58.11 978,655 +0.35(+0.61%)
May 24, 2016 57.36 57.87 57.26 57.76 871,387 +0.63(+1.10%)
May 23, 2016 57.31 57.38 57.09 57.13 772,936 -0.13(-0.23%)
May 20, 2016 57.21 57.36 57.10 57.26 519,041 +0.25(+0.45%)
May 19, 2016 56.71 57.05 56.53 57.01 1,145,235 +0.04(+0.07%)
May 18, 2016 57.27 57.64 56.76 56.97 3,077,292 -0.47(-0.82%)
May 17, 2016 57.98 58.05 57.20 57.44 1,084,054 -0.69(-1.18%)
May 16, 2016 57.82 58.22 57.77 58.13 1,155,110 +0.38(+0.66%)
May 13, 2016 58.20 58.25 57.60 57.74 1,355,969 -0.51(-0.87%)
May 12, 2016 58.24 58.39 57.99 58.25 1,235,315 +0.19(+0.33%)
May 11, 2016 58.20 58.27 57.99 58.06 1,029,239 -0.18(-0.32%)
May 10, 2016 57.81 58.28 57.79 58.25 1,760,393 +0.55(+0.96%)
May 09, 2016 57.73 57.78 57.46 57.69 706,789 +0.00(+0.00%)
May 06, 2016 57.51 57.73 57.28 57.69 820,041 +0.12(+0.21%)
May 05, 2016 57.79 57.97 57.43 57.57 763,221 -0.13(-0.22%)
May 04, 2016 57.58 57.91 57.53 57.70 1,419,275 -0.06(-0.10%)
May 03, 2016 57.92 57.97 57.50 57.76 987,001 -0.51(-0.87%)
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.