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 29, 2016 58.44 58.66 58.08 58.54 1,109,143 -0.05(-0.09%)
Apr 28, 2016 58.51 58.96 58.36 58.59 1,273,611 -0.35(-0.59%)
Apr 27, 2016 58.41 59.06 58.33 58.94 859,445 +0.60(+1.03%)
Apr 26, 2016 58.11 58.38 58.07 58.34 827,932 +0.34(+0.59%)
Apr 25, 2016 57.94 58.01 57.74 57.99 976,591 -0.10(-0.17%)
Apr 22, 2016 57.72 58.16 57.72 58.09 1,453,648 +0.45(+0.78%)
Apr 21, 2016 58.41 58.45 57.64 57.64 2,647,464 -0.78(-1.34%)
Apr 20, 2016 58.92 58.92 58.40 58.43 1,007,304 -0.50(-0.85%)
Apr 19, 2016 58.67 58.95 58.65 58.93 1,087,365 +0.36(+0.62%)
Apr 18, 2016 58.09 58.60 57.96 58.56 1,098,098 +0.28(+0.48%)
Apr 15, 2016 58.08 58.31 58.08 58.29 1,268,574 +0.12(+0.21%)
Apr 14, 2016 58.36 58.39 58.12 58.16 1,343,949 -0.28(-0.48%)
Apr 13, 2016 58.36 58.46 58.06 58.44 1,767,743 +0.29(+0.49%)
Apr 12, 2016 57.56 58.24 57.52 58.16 1,284,291 +0.69(+1.20%)
Apr 11, 2016 57.69 57.97 57.45 57.47 3,383,522 -0.05(-0.09%)
Apr 08, 2016 57.54 57.83 57.36 57.52 1,320,984 +0.24(+0.42%)
Apr 07, 2016 57.49 57.69 57.04 57.27 973,930 -0.45(-0.78%)
Apr 06, 2016 57.42 57.74 57.22 57.72 1,752,099 +0.34(+0.58%)
Apr 05, 2016 57.86 57.93 57.32 57.39 3,377,195 -0.74(-1.28%)
Apr 04, 2016 58.45 58.45 58.03 58.13 1,243,236 -0.32(-0.55%)
Apr 01, 2016 57.96 58.49 57.81 58.45 1,597,090 +0.18(+0.31%)
Mar 31, 2016 58.19 58.38 58.16 58.27 983,061 +0.10(+0.17%)
Mar 30, 2016 58.35 58.37 58.06 58.17 1,240,618 +0.09(+0.15%)
Mar 29, 2016 57.33 58.09 57.23 58.09 1,343,506 +0.71(+1.24%)
Mar 28, 2016 57.42 57.48 57.19 57.37 3,746,744 +0.06(+0.10%)
Mar 24, 2016 57.03 57.32 57.32 57.32 2,148,283 -0.01(-0.01%)
Mar 23, 2016 57.60 57.63 57.29 57.32 2,002,036 -0.37(-0.64%)
Mar 22, 2016 57.67 57.90 57.52 57.69 2,190,581 -0.17(-0.29%)
Mar 21, 2016 57.81 57.96 57.62 57.86 2,435,511 +0.00(+0.00%)
Mar 18, 2016 58.03 58.17 57.80 57.86 1,417,032 -0.09(-0.15%)
Mar 17, 2016 57.36 58.07 57.24 57.95 1,513,016 +0.57(+0.99%)
Mar 16, 2016 56.80 57.47 56.72 57.38 1,090,128 +0.46(+0.81%)
Mar 15, 2016 56.68 56.93 56.58 56.92 1,178,900 -0.06(-0.10%)
Mar 14, 2016 56.99 57.11 56.84 56.98 1,083,213 -0.16(-0.27%)
Mar 11, 2016 56.96 57.24 56.90 57.13 1,084,173 +0.51(+0.90%)
Mar 10, 2016 56.56 56.76 56.04 56.62 1,325,473 +0.11(+0.19%)
Mar 09, 2016 56.40 56.69 56.28 56.52 1,720,931 +0.39(+0.69%)
Mar 08, 2016 56.26 56.36 56.07 56.13 2,212,612 -0.33(-0.58%)
Mar 07, 2016 55.97 56.48 55.95 56.45 1,941,060 +0.27(+0.48%)
Mar 04, 2016 55.69 56.27 55.47 56.19 2,151,203 +0.49(+0.88%)
Mar 03, 2016 55.15 55.70 54.95 55.70 1,647,648 +0.48(+0.87%)
Mar 02, 2016 54.66 55.22 54.30 55.22 1,794,431 +0.48(+0.88%)
Mar 01, 2016 54.59 54.83 54.47 54.73 1,425,638 +0.50(+0.91%)
Feb 29, 2016 54.33 54.76 54.24 54.24 1,046,934 -0.10(-0.18%)
Feb 26, 2016 55.07 55.07 54.29 54.34 1,116,074 -0.52(-0.95%)
Feb 25, 2016 54.49 54.87 54.37 54.86 1,184,081 +0.45(+0.83%)
Feb 24, 2016 53.86 54.44 53.69 54.41 1,056,640 +0.20(+0.37%)
Feb 23, 2016 54.41 54.47 54.12 54.21 1,105,185 -0.33(-0.60%)
Feb 22, 2016 54.32 54.59 54.27 54.54 1,368,573 +0.60(+1.12%)
Feb 19, 2016 53.84 54.00 53.63 53.93 936,540 -0.06(-0.12%)
Feb 18, 2016 53.85 54.15 53.71 54.00 1,311,861 +0.22(+0.41%)
Feb 17, 2016 53.44 53.88 53.28 53.78 1,452,862 +0.62(+1.17%)
Feb 16, 2016 52.96 53.18 52.66 53.16 1,259,512 +0.61(+1.16%)
Feb 12, 2016 52.28 52.55 52.55 52.55 1,409,780 +0.59(+1.14%)
Feb 11, 2016 52.10 52.26 51.63 51.95 2,017,795 -0.66(-1.25%)
Feb 10, 2016 52.94 53.04 52.57 52.61 1,703,451 -0.20(-0.38%)
Feb 09, 2016 52.45 53.11 52.45 52.81 3,613,209 -0.02(-0.04%)
Feb 08, 2016 52.48 52.91 52.09 52.83 2,136,989 +0.04(+0.08%)
Feb 05, 2016 52.88 52.99 52.60 52.79 1,583,721 -0.18(-0.35%)
Feb 04, 2016 53.01 53.41 52.82 52.97 1,682,622 -0.08(-0.16%)
Feb 03, 2016 52.66 53.24 52.15 53.06 2,207,004 +0.69(+1.31%)
Feb 02, 2016 52.43 52.48 52.14 52.37 1,561,992 -0.47(-0.90%)
Feb 01, 2016 52.55 53.03 52.40 52.84 1,434,962 +0.13(+0.24%)
Jan 29, 2016 51.84 52.75 51.81 52.72 1,509,002 +1.13(+2.18%)
Jan 28, 2016 51.39 51.77 51.13 51.59 1,485,572 +0.57(+1.11%)
Jan 27, 2016 51.03 51.64 50.68 51.02 1,447,400 -0.15(-0.29%)
Jan 26, 2016 50.51 51.21 50.51 51.17 1,378,716 +0.78(+1.55%)
Jan 25, 2016 51.07 51.14 50.35 50.39 1,345,865 -0.83(-1.62%)
Jan 22, 2016 50.83 51.27 50.70 51.22 1,271,990 +0.97(+1.93%)
Jan 21, 2016 50.15 50.68 49.77 50.25 2,202,275 +0.15(+0.30%)
Jan 20, 2016 50.44 50.57 49.07 50.10 2,695,017 -0.87(-1.71%)
Jan 19, 2016 51.19 51.33 50.60 50.97 2,644,129 +0.13(+0.26%)
Jan 15, 2016 50.55 50.84 50.84 50.84 2,294,124 -0.72(-1.40%)
Jan 14, 2016 50.82 51.86 50.73 51.56 2,060,894 +0.88(+1.75%)
Jan 13, 2016 51.61 51.76 50.63 50.68 2,282,154 -0.77(-1.50%)
Jan 12, 2016 51.80 51.80 50.92 51.45 1,990,491 +0.05(+0.10%)
Jan 11, 2016 51.47 51.60 50.95 51.40 2,825,087 +0.12(+0.23%)
Jan 08, 2016 51.81 51.98 51.17 51.28 2,272,435 -0.35(-0.69%)
Jan 07, 2016 51.85 52.25 51.50 51.63 2,381,840 -0.93(-1.78%)
Jan 06, 2016 52.45 52.77 52.28 52.57 1,663,369 -0.54(-1.01%)
Jan 05, 2016 52.87 53.19 52.49 53.11 2,304,705 +0.32(+0.60%)
Jan 04, 2016 52.55 52.79 52.21 52.79 2,909,562 -0.42(-0.79%)
Dec 31, 2015 53.64 53.20 53.20 53.20 1,469,386 -0.55(-1.03%)
Dec 30, 2015 53.95 54.07 53.71 53.76 1,301,481 -0.26(-0.49%)
Dec 29, 2015 54.00 54.15 53.92 54.02 1,224,194 +0.33(+0.61%)
Dec 28, 2015 53.55 53.72 53.33 53.69 1,546,751 -0.06(-0.12%)
Dec 24, 2015 53.76 53.76 53.76 53.76 585,042 -0.08(-0.15%)
Dec 23, 2015 53.30 53.87 53.30 53.84 1,287,405 +0.81(+1.52%)
Dec 22, 2015 52.64 53.12 52.29 53.03 1,628,835 +0.55(+1.06%)
Dec 21, 2015 52.37 52.63 52.09 52.48 1,666,119 +0.28(+0.54%)
Dec 18, 2015 52.86 52.86 52.19 52.19 2,170,786 -0.83(-1.57%)
Dec 17, 2015 53.57 53.58 52.99 53.03 1,419,578 -0.53(-1.00%)
Dec 16, 2015 52.92 53.63 52.92 53.56 1,661,436 +0.83(+1.57%)
Dec 15, 2015 52.49 52.98 52.34 52.73 1,703,682 +0.60(+1.14%)
Dec 14, 2015 51.96 52.23 51.66 52.14 1,966,096 +0.13(+0.26%)
Dec 11, 2015 52.08 52.43 51.92 52.00 1,445,327 -0.65(-1.23%)
Dec 10, 2015 52.82 53.05 52.58 52.65 2,599,397 -0.19(-0.36%)
Dec 09, 2015 52.96 53.63 52.56 52.84 1,834,059 -0.28(-0.53%)
Dec 08, 2015 53.03 53.33 52.84 53.12 1,105,806 -0.29(-0.54%)
Dec 07, 2015 53.55 53.57 53.05 53.41 1,620,086 -0.32(-0.59%)
Dec 04, 2015 52.93 53.78 52.93 53.72 1,405,693 +0.83(+1.57%)
Dec 03, 2015 53.61 53.65 52.72 52.89 1,545,421 -0.66(-1.23%)
Dec 02, 2015 54.35 54.35 53.48 53.55 1,514,511 -0.83(-1.54%)
Dec 01, 2015 54.06 54.43 54.06 54.39 1,261,084 +0.40(+0.74%)
Nov 30, 2015 54.21 54.22 53.96 53.99 1,452,684 -0.10(-0.18%)
Nov 27, 2015 54.02 54.16 53.92 54.09 348,185 +0.05(+0.09%)
Nov 25, 2015 54.06 54.04 54.04 54.04 1,652,249 -0.01(-0.03%)
Nov 24, 2015 53.64 54.18 53.55 54.05 1,167,703 +0.15(+0.27%)
Nov 23, 2015 53.73 54.12 53.73 53.90 1,110,022 +0.07(+0.13%)
Nov 20, 2015 53.85 54.12 53.71 53.83 822,727 +0.12(+0.22%)
Nov 19, 2015 53.50 53.78 53.50 53.71 960,231 +0.17(+0.31%)
Nov 18, 2015 52.90 53.59 52.87 53.55 1,032,176 +0.71(+1.34%)
Nov 17, 2015 53.33 53.46 52.75 52.84 1,188,584 -0.48(-0.91%)
Nov 16, 2015 52.35 53.35 52.35 53.32 1,094,277 +0.88(+1.69%)
Nov 13, 2015 52.67 52.87 52.36 52.44 1,098,759 -0.33(-0.62%)
Nov 12, 2015 53.38 53.52 52.77 52.77 1,630,927 -0.91(-1.70%)
Nov 11, 2015 53.71 53.87 53.62 53.68 1,011,801 +0.04(+0.07%)
Nov 10, 2015 53.26 53.66 53.26 53.64 862,415 +0.27(+0.51%)
Nov 09, 2015 53.48 53.51 53.16 53.37 1,210,747 -0.26(-0.48%)
Nov 06, 2015 54.18 54.18 53.24 53.63 1,805,914 -0.73(-1.34%)
Nov 05, 2015 54.49 54.58 54.23 54.36 902,914 -0.08(-0.14%)
Nov 04, 2015 54.65 54.67 54.32 54.44 1,027,568 -0.11(-0.19%)
Nov 03, 2015 54.36 54.71 54.30 54.54 1,236,963 +0.12(+0.22%)
Nov 02, 2015 53.99 54.47 53.86 54.42 1,128,646 +0.49(+0.91%)
Oct 30, 2015 53.97 54.21 53.81 53.93 1,398,355 +0.04(+0.07%)
Oct 29, 2015 54.47 54.47 53.61 53.90 1,083,769 -0.20(-0.36%)
Oct 28, 2015 53.78 54.20 53.45 54.09 1,263,112 +0.33(+0.61%)
Oct 27, 2015 53.94 54.04 53.56 53.76 1,141,539 -0.32(-0.58%)
Oct 26, 2015 54.26 54.30 53.96 54.08 864,815 -0.22(-0.40%)
Oct 23, 2015 54.58 54.61 54.07 54.30 1,248,254 -0.09(-0.17%)
Oct 22, 2015 53.75 54.45 53.72 54.39 1,041,709 +0.94(+1.76%)
Oct 21, 2015 53.71 53.89 53.41 53.45 854,725 -0.20(-0.38%)
Oct 20, 2015 53.43 53.77 53.39 53.65 1,150,850 +0.08(+0.16%)
Oct 19, 2015 53.43 53.57 53.31 53.57 1,062,063 -0.04(-0.08%)
Oct 16, 2015 53.47 53.62 53.31 53.61 730,099 +0.21(+0.39%)
Oct 15, 2015 52.93 53.40 52.75 53.40 909,180 +0.48(+0.90%)
Oct 14, 2015 53.05 53.28 52.84 52.92 805,797 -0.18(-0.33%)
Oct 13, 2015 53.15 53.43 53.03 53.10 1,571,270 -0.27(-0.50%)
Oct 12, 2015 53.23 53.45 53.19 53.36 875,617 +0.08(+0.14%)
Oct 09, 2015 53.41 53.48 53.19 53.29 1,182,040 -0.05(-0.09%)
Oct 08, 2015 52.54 53.41 52.53 53.33 1,104,102 +0.64(+1.21%)
Oct 07, 2015 52.55 52.79 52.31 52.70 1,074,291 +0.38(+0.72%)
Oct 06, 2015 52.41 52.47 52.20 52.32 3,231,419 -0.10(-0.19%)
Oct 05, 2015 51.70 52.46 51.70 52.42 1,377,856 +1.02(+1.98%)
Oct 02, 2015 50.47 51.41 50.30 51.40 1,423,695 +0.68(+1.34%)
Oct 01, 2015 51.21 51.22 50.32 50.72 1,447,104 -0.32(-0.63%)
Sep 30, 2015 50.57 51.07 50.44 51.04 1,305,979 +0.84(+1.68%)
Sep 29, 2015 50.21 50.38 49.94 50.20 1,073,438 +0.08(+0.15%)
Sep 28, 2015 50.67 50.80 50.04 50.12 1,393,276 -0.83(-1.64%)
Sep 25, 2015 51.03 51.37 50.74 50.96 1,562,048 +0.25(+0.49%)
Sep 24, 2015 50.23 50.82 50.16 50.71 1,251,433 +0.17(+0.33%)
Sep 23, 2015 50.65 50.75 50.40 50.54 1,331,221 -0.09(-0.18%)
Sep 22, 2015 50.59 50.88 50.45 50.63 840,485 -0.49(-0.97%)
Sep 21, 2015 51.08 51.45 51.01 51.13 776,201 +0.23(+0.45%)
Sep 18, 2015 50.95 51.36 50.76 50.90 1,387,857 -0.69(-1.33%)
Sep 17, 2015 51.48 52.32 51.41 51.59 1,365,948 +0.10(+0.19%)
Sep 16, 2015 50.97 51.54 50.94 51.49 763,808 +0.61(+1.20%)
Sep 15, 2015 50.50 50.96 50.37 50.88 859,735 +0.53(+1.05%)
Sep 14, 2015 50.45 50.56 50.27 50.35 1,246,130 -0.14(-0.28%)
Sep 11, 2015 50.14 50.49 49.99 50.49 866,442 +0.17(+0.33%)
Sep 10, 2015 50.15 50.72 50.14 50.32 931,933 +0.08(+0.15%)
Sep 09, 2015 51.27 51.27 50.16 50.24 1,215,934 -0.70(-1.38%)
Sep 08, 2015 50.67 50.95 50.40 50.95 1,328,863 +1.18(+2.36%)
Sep 04, 2015 49.97 49.77 49.77 49.77 1,070,162 -0.70(-1.38%)
Sep 03, 2015 50.32 50.90 50.26 50.47 1,165,542 +0.32(+0.64%)
Sep 02, 2015 50.16 50.26 49.56 50.15 1,096,411 +0.47(+0.95%)
Sep 01, 2015 50.14 50.33 49.43 49.67 1,594,728 -1.42(-2.78%)
Aug 31, 2015 51.11 51.25 50.75 51.09 1,051,210 -0.26(-0.51%)
Aug 28, 2015 50.99 51.49 50.99 51.36 890,330 +0.19(+0.38%)
Aug 27, 2015 50.54 51.21 50.34 51.16 1,461,844 +1.10(+2.19%)
Aug 26, 2015 49.49 50.15 48.90 50.06 1,976,464 +1.06(+2.17%)
Aug 25, 2015 50.41 51.31 48.95 49.00 2,060,712 -0.92(-1.84%)
Aug 24, 2015 48.25 51.31 34.07 49.92 8,084,888 -1.80(-3.48%)
Aug 21, 2015 52.31 52.63 51.72 51.72 1,860,459 -1.09(-2.07%)
Aug 20, 2015 53.12 53.35 52.79 52.81 990,900 -0.61(-1.15%)
Aug 19, 2015 53.55 53.75 53.09 53.42 760,206 -0.33(-0.62%)
Aug 18, 2015 53.87 53.91 53.67 53.75 659,803 -0.15(-0.27%)
Aug 17, 2015 53.51 54.00 53.39 53.90 624,520 +0.24(+0.44%)
Aug 14, 2015 53.31 53.68 53.29 53.66 1,650,776 +0.29(+0.53%)
Aug 13, 2015 53.41 53.50 53.18 53.38 834,993 -0.13(-0.23%)
Aug 12, 2015 52.86 53.59 52.84 53.50 1,078,933 +0.30(+0.56%)
Aug 11, 2015 53.00 53.30 52.98 53.21 770,461 -0.17(-0.31%)
Aug 10, 2015 53.05 53.39 53.05 53.37 703,983 +0.45(+0.84%)
Aug 07, 2015 52.82 52.96 52.70 52.93 757,593 +0.01(+0.03%)
Aug 06, 2015 52.87 52.94 52.58 52.91 810,395 +0.00(+0.00%)
Aug 05, 2015 52.87 53.23 52.87 52.91 463,131 +0.19(+0.37%)
Aug 04, 2015 52.98 53.06 52.65 52.72 705,597 -0.28(-0.54%)
Aug 03, 2015 53.02 53.18 52.77 53.00 814,751 -0.06(-0.12%)
Jul 31, 2015 53.14 53.39 53.02 53.07 999,193 -0.01(-0.03%)
Jul 30, 2015 52.82 53.17 52.78 53.08 682,429 +0.13(+0.25%)
Jul 29, 2015 52.54 52.99 52.50 52.95 820,340 +0.36(+0.69%)
Jul 28, 2015 52.20 52.63 52.01 52.59 1,457,311 +0.51(+0.97%)
Jul 27, 2015 51.77 52.20 51.77 52.08 1,775,600 +0.04(+0.08%)
Jul 24, 2015 52.44 52.50 51.97 52.04 918,644 -0.47(-0.90%)
Jul 23, 2015 52.87 52.91 52.36 52.51 912,953 -0.36(-0.68%)
Jul 22, 2015 52.61 53.00 52.61 52.87 1,797,620 +0.00(+0.00%)
Jul 21, 2015 53.20 53.27 52.76 52.87 699,361 -0.37(-0.69%)
Jul 20, 2015 53.31 53.43 53.09 53.24 1,194,060 -0.13(-0.25%)
Jul 17, 2015 53.66 53.75 53.34 53.37 629,791 -0.45(-0.83%)
Jul 16, 2015 53.46 53.86 53.46 53.82 819,111 +0.45(+0.83%)
Jul 15, 2015 53.41 53.52 53.24 53.37 736,365 -0.14(-0.26%)
Jul 14, 2015 53.32 53.57 53.32 53.51 1,205,510 +0.10(+0.20%)
Jul 13, 2015 53.21 53.45 53.19 53.41 627,642 +0.37(+0.69%)
Jul 10, 2015 53.02 53.22 52.86 53.04 775,838 +0.42(+0.81%)
Jul 09, 2015 53.21 53.24 52.60 52.61 603,375 -0.10(-0.18%)
Jul 08, 2015 52.93 53.10 52.62 52.71 956,981 -0.56(-1.04%)
Jul 07, 2015 52.54 53.34 52.36 53.27 1,249,608 +0.72(+1.38%)
Jul 06, 2015 52.35 52.64 52.33 52.54 907,008 -0.17(-0.33%)
Jul 02, 2015 52.58 52.72 52.72 52.72 1,868,075 +0.17(+0.33%)
Jul 01, 2015 52.38 52.58 51.27 52.54 1,063,315 +0.29(+0.56%)
Jun 30, 2015 52.68 52.68 52.13 52.25 1,266,491 -0.05(-0.09%)
Jun 29, 2015 52.83 53.12 52.27 52.30 1,495,787 -0.86(-1.62%)
Jun 26, 2015 52.91 53.19 52.74 53.16 606,690 +0.31(+0.59%)
Jun 25, 2015 53.22 53.25 52.82 52.85 2,489,855 -0.30(-0.56%)
Jun 24, 2015 53.47 53.52 53.14 53.15 1,825,448 -0.40(-0.74%)
Jun 23, 2015 53.88 53.88 53.45 53.55 839,614 -0.19(-0.35%)
Jun 22, 2015 53.68 53.90 53.61 53.73 888,596 +0.20(+0.37%)
Jun 19, 2015 53.79 53.91 53.53 53.53 940,525 -0.30(-0.55%)
Jun 18, 2015 53.46 54.02 53.45 53.83 1,279,656 +0.45(+0.84%)
Jun 17, 2015 53.27 53.51 53.09 53.38 1,282,468 +0.19(+0.35%)
Jun 16, 2015 52.85 53.22 52.76 53.20 919,522 +0.30(+0.56%)
Jun 15, 2015 52.95 53.02 52.71 52.90 1,138,826 -0.25(-0.47%)
Jun 12, 2015 53.39 53.45 53.11 53.15 1,134,093 -0.50(-0.93%)
Jun 11, 2015 53.51 53.67 53.40 53.65 1,588,764 +0.22(+0.41%)
Jun 10, 2015 53.04 53.56 53.04 53.42 783,257 +0.56(+1.06%)
Jun 09, 2015 52.90 53.08 52.85 52.87 1,007,442 -0.03(-0.07%)
Jun 08, 2015 52.92 53.07 52.89 52.90 1,004,233 -0.17(-0.31%)
Jun 05, 2015 53.10 53.23 52.87 53.07 904,258 -0.21(-0.40%)
Jun 04, 2015 53.47 53.65 53.23 53.28 1,358,500 -0.39(-0.72%)
Jun 03, 2015 53.86 53.86 53.52 53.67 723,685 -0.14(-0.26%)
Jun 02, 2015 53.87 54.07 53.62 53.80 1,288,575 -0.21(-0.38%)
Jun 01, 2015 54.22 54.24 53.89 54.01 849,931 -0.04(-0.08%)
May 29, 2015 54.33 54.33 53.95 54.05 623,273 -0.32(-0.58%)
May 28, 2015 54.20 54.40 54.08 54.37 740,746 +0.07(+0.13%)
May 27, 2015 54.09 54.38 53.99 54.30 655,005 +0.28(+0.52%)
May 26, 2015 54.37 54.40 53.88 54.02 1,167,213 -0.48(-0.89%)
May 22, 2015 54.57 54.50 54.50 54.50 609,113 -0.14(-0.25%)
May 21, 2015 54.49 54.71 54.47 54.64 852,574 +0.10(+0.19%)
May 20, 2015 54.49 54.75 54.41 54.53 724,165 +0.06(+0.11%)
May 19, 2015 54.53 54.53 54.25 54.47 2,661,064 -0.04(-0.08%)
May 18, 2015 54.22 54.54 54.20 54.51 754,575 +0.19(+0.34%)
May 15, 2015 54.16 54.33 54.09 54.33 733,318 +0.20(+0.37%)
May 14, 2015 53.89 54.15 53.87 54.13 865,722 +0.48(+0.90%)
May 13, 2015 53.85 54.06 53.58 53.65 1,058,993 -0.07(-0.13%)
May 12, 2015 53.57 53.81 53.34 53.71 874,993 -0.10(-0.19%)
May 11, 2015 54.00 54.20 53.78 53.82 1,012,493 -0.24(-0.45%)
May 08, 2015 53.78 54.18 53.78 54.06 808,403 +0.52(+0.97%)
May 07, 2015 53.44 53.75 53.33 53.54 1,222,919 +0.01(+0.01%)
May 06, 2015 53.85 53.95 53.16 53.53 1,088,206 -0.19(-0.35%)
May 05, 2015 54.33 54.44 53.65 53.72 1,349,446 -0.69(-1.27%)
May 04, 2015 54.36 54.62 54.34 54.41 1,009,816 +0.13(+0.24%)
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.