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

iShares S&P Technology Index Fund (NY: IGM )

90.62 +0.16 (+0.18%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 11, 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 (%)
Nov 30, 2016 119.98 120.03 118.46 118.46 28,320 -1.32(-1.10%)
Nov 29, 2016 119.69 120.37 119.47 119.78 28,606 +0.11(+0.09%)
Nov 28, 2016 119.87 120.28 119.60 119.67 62,003 -0.25(-0.21%)
Nov 25, 2016 119.68 120.02 119.68 119.92 26,715 +0.35(+0.29%)
Nov 23, 2016 119.58 119.58 119.58 0 -0.53(-0.44%)
Nov 22, 2016 120.30 120.35 119.91 120.11 48,665 +0.14(+0.11%)
Nov 21, 2016 119.06 119.97 118.88 119.97 117,997 +1.33(+1.12%)
Nov 18, 2016 118.98 119.34 118.53 118.64 237,331 -0.12(-0.11%)
Nov 17, 2016 117.85 118.77 117.85 118.77 11,954 +0.88(+0.74%)
Nov 16, 2016 116.55 117.89 116.55 117.89 61,005 +0.95(+0.82%)
Nov 15, 2016 116.05 117.26 116.05 116.94 74,410 +1.60(+1.39%)
Nov 14, 2016 117.52 117.52 114.68 115.34 446,884 -1.64(-1.40%)
Nov 11, 2016 116.16 117.18 116.16 116.97 34,792 +0.60(+0.51%)
Nov 10, 2016 118.85 119.05 114.93 116.38 481,742 -1.93(-1.63%)
Nov 09, 2016 116.65 118.40 115.64 118.31 64,366 -0.28(-0.24%)
Nov 08, 2016 118.05 119.02 117.73 118.58 16,595 +0.51(+0.43%)
Nov 07, 2016 116.86 118.07 116.86 118.07 32,511 +2.84(+2.47%)
Nov 04, 2016 115.53 116.17 115.16 115.23 31,041 -0.36(-0.31%)
Nov 03, 2016 116.17 116.36 115.47 115.59 18,532 -0.86(-0.74%)
Nov 02, 2016 117.35 117.75 116.37 116.44 21,575 -1.03(-0.88%)
Nov 01, 2016 118.62 118.62 116.57 117.48 59,108 -0.94(-0.79%)
Oct 31, 2016 118.49 118.75 118.39 118.41 49,697 +0.20(+0.17%)
Oct 28, 2016 118.38 119.46 118.03 118.21 32,290 -0.31(-0.26%)
Oct 27, 2016 119.72 119.72 118.47 118.52 22,087 -0.58(-0.49%)
Oct 26, 2016 119.01 119.75 118.81 119.09 32,333 -0.66(-0.55%)
Oct 25, 2016 120.21 120.21 119.58 119.75 20,253 -0.55(-0.46%)
Oct 24, 2016 119.50 120.30 119.50 120.30 28,807 +1.62(+1.36%)
Oct 21, 2016 118.91 118.91 118.20 118.68 10,237 +0.57(+0.48%)
Oct 20, 2016 118.31 118.31 117.38 118.11 103,193 -0.27(-0.23%)
Oct 19, 2016 118.09 118.52 118.09 118.38 23,506 +0.16(+0.14%)
Oct 18, 2016 118.68 118.68 118.01 118.22 18,874 +0.99(+0.85%)
Oct 17, 2016 117.75 117.75 117.21 117.22 23,395 -0.68(-0.57%)
Oct 14, 2016 118.07 118.47 117.67 117.90 10,977 +0.65(+0.55%)
Oct 13, 2016 116.82 117.62 116.20 117.25 29,097 -0.84(-0.71%)
Oct 12, 2016 118.12 118.33 117.56 118.09 18,207 +0.02(+0.02%)
Oct 11, 2016 119.71 120.10 117.59 118.07 19,930 -1.62(-1.35%)
Oct 10, 2016 119.59 120.11 119.59 119.69 9,963 +0.64(+0.53%)
Oct 07, 2016 119.80 119.80 118.58 119.06 16,565 -0.43(-0.36%)
Oct 06, 2016 119.56 119.60 118.83 119.49 24,751 +0.09(+0.07%)
Oct 05, 2016 119.07 119.67 118.69 119.40 19,394 +0.77(+0.65%)
Oct 04, 2016 119.49 119.49 118.30 118.63 31,515 -0.32(-0.27%)
Oct 03, 2016 119.38 119.38 118.68 118.95 32,942 -0.17(-0.15%)
Sep 30, 2016 118.78 119.55 118.78 119.12 24,313 +0.63(+0.53%)
Sep 29, 2016 119.13 119.13 118.26 118.50 15,964 -0.61(-0.51%)
Sep 28, 2016 118.81 119.10 118.36 119.10 11,824 +0.55(+0.46%)
Sep 27, 2016 117.47 118.62 117.47 118.56 26,282 +1.45(+1.23%)
Sep 26, 2016 117.29 117.36 116.95 117.11 12,228 -0.89(-0.76%)
Sep 23, 2016 118.60 118.60 117.82 118.00 15,497 -0.87(-0.73%)
Sep 22, 2016 118.67 118.97 118.61 118.87 97,009 +0.85(+0.72%)
Sep 21, 2016 117.17 118.02 116.75 118.02 37,548 +1.09(+0.93%)
Sep 20, 2016 117.11 117.30 116.61 116.94 11,843 +0.20(+0.17%)
Sep 19, 2016 117.24 117.75 116.52 116.73 20,745 -0.07(-0.06%)
Sep 16, 2016 117.24 117.24 116.32 116.80 17,314 -0.35(-0.30%)
Sep 15, 2016 115.40 117.24 115.40 117.15 32,793 +1.79(+1.55%)
Sep 14, 2016 114.99 115.90 114.99 115.36 282,359 +0.50(+0.44%)
Sep 13, 2016 115.45 115.54 114.41 114.86 57,138 -1.13(-0.97%)
Sep 12, 2016 113.45 116.03 113.45 115.98 15,538 +1.53(+1.34%)
Sep 09, 2016 115.93 116.22 114.42 114.45 18,213 -2.46(-2.11%)
Sep 08, 2016 117.71 117.71 116.67 116.92 53,250 -0.83(-0.70%)
Sep 07, 2016 117.75 117.81 117.38 117.75 31,350 +0.18(+0.15%)
Sep 06, 2016 117.33 117.56 116.96 117.56 23,453 +0.63(+0.54%)
Sep 02, 2016 116.77 116.94 116.94 116.94 24,738 +0.51(+0.44%)
Sep 01, 2016 115.97 116.50 115.52 116.43 25,980 +0.35(+0.30%)
Aug 31, 2016 116.01 116.10 115.65 116.08 111,473 -0.02(-0.01%)
Aug 30, 2016 116.25 116.53 115.83 116.10 18,469 -0.32(-0.28%)
Aug 29, 2016 116.14 116.70 116.14 116.42 16,489 +0.74(+0.64%)
Aug 26, 2016 115.82 116.72 115.51 115.68 7,529 -0.12(-0.10%)
Aug 25, 2016 115.35 115.92 114.93 115.79 14,926 +0.25(+0.22%)
Aug 24, 2016 116.20 116.20 115.26 115.54 11,228 -0.66(-0.56%)
Aug 23, 2016 116.10 116.42 116.10 116.20 44,234 +0.56(+0.48%)
Aug 22, 2016 115.56 115.85 115.28 115.64 10,846 -0.04(-0.03%)
Aug 19, 2016 115.25 115.73 115.09 115.68 15,241 +0.18(+0.16%)
Aug 18, 2016 115.30 115.55 115.13 115.49 15,523 +0.18(+0.16%)
Aug 17, 2016 115.42 115.42 114.67 115.31 18,760 -0.11(-0.09%)
Aug 16, 2016 115.90 115.90 115.42 115.42 39,697 -0.61(-0.52%)
Aug 15, 2016 115.64 116.28 115.64 116.02 13,373 +0.46(+0.40%)
Aug 12, 2016 115.41 115.56 115.24 115.56 23,986 -0.06(-0.05%)
Aug 11, 2016 115.43 115.80 115.35 115.62 27,676 +0.50(+0.43%)
Aug 10, 2016 115.46 115.46 114.94 115.12 13,646 -0.32(-0.28%)
Aug 09, 2016 115.29 115.72 115.27 115.44 127,220 +0.20(+0.18%)
Aug 08, 2016 115.38 115.40 114.99 115.23 19,367 -0.04(-0.03%)
Aug 05, 2016 114.50 115.35 114.50 115.27 90,554 +1.34(+1.17%)
Aug 04, 2016 113.42 114.07 113.34 113.94 28,602 +0.60(+0.53%)
Aug 03, 2016 112.82 113.35 112.82 113.34 22,317 +0.39(+0.34%)
Aug 02, 2016 113.87 113.95 112.47 112.95 28,502 -1.12(-0.98%)
Aug 01, 2016 113.70 114.22 113.56 114.07 16,126 +0.36(+0.32%)
Jul 29, 2016 113.82 113.93 113.46 113.70 232,103 +0.22(+0.19%)
Jul 28, 2016 113.44 113.56 113.01 113.48 9,533 +0.49(+0.43%)
Jul 27, 2016 113.42 113.42 112.66 112.99 427,162 +0.51(+0.45%)
Jul 26, 2016 112.12 112.76 111.94 112.48 8,645 +0.53(+0.47%)
Jul 25, 2016 111.96 112.03 111.64 111.95 30,267 -0.07(-0.06%)
Jul 22, 2016 111.42 112.02 111.16 112.02 11,141 +0.65(+0.59%)
Jul 21, 2016 112.09 112.11 111.19 111.37 35,925 -0.64(-0.58%)
Jul 20, 2016 111.39 112.31 111.23 112.01 29,712 +1.59(+1.44%)
Jul 19, 2016 110.39 110.73 110.36 110.42 5,587 -0.40(-0.36%)
Jul 18, 2016 110.25 110.93 109.88 110.82 12,132 +0.70(+0.64%)
Jul 15, 2016 110.57 110.64 109.93 110.12 14,041 -0.21(-0.19%)
Jul 14, 2016 110.24 110.55 110.19 110.33 23,024 +0.73(+0.67%)
Jul 13, 2016 110.11 110.11 109.60 109.60 21,756 -0.18(-0.17%)
Jul 12, 2016 109.45 109.91 109.24 109.78 17,711 +1.05(+0.96%)
Jul 11, 2016 108.68 109.07 108.68 108.73 24,785 +0.69(+0.64%)
Jul 08, 2016 106.88 108.12 106.19 108.04 9,667 +1.85(+1.74%)
Jul 07, 2016 106.09 106.56 105.73 106.19 9,267 +0.13(+0.13%)
Jul 06, 2016 104.72 106.06 104.52 106.06 19,735 +0.79(+0.75%)
Jul 05, 2016 105.41 105.44 104.83 105.27 11,642 -0.77(-0.73%)
Jul 01, 2016 105.82 106.04 106.04 106.04 11,018 +0.23(+0.22%)
Jun 30, 2016 104.89 105.81 104.70 105.81 36,028 +1.23(+1.18%)
Jun 29, 2016 103.75 104.81 103.73 104.58 12,048 +1.74(+1.69%)
Jun 28, 2016 101.96 102.85 101.88 102.83 20,174 +2.06(+2.04%)
Jun 27, 2016 102.67 102.67 100.35 100.78 34,779 -2.74(-2.65%)
Jun 24, 2016 104.17 105.61 103.37 103.52 25,339 -4.65(-4.30%)
Jun 23, 2016 107.33 108.16 106.96 108.16 52,210 +1.69(+1.59%)
Jun 22, 2016 107.18 107.36 106.44 106.47 12,672 -0.60(-0.56%)
Jun 21, 2016 106.74 107.19 106.74 107.07 12,601 +0.61(+0.57%)
Jun 20, 2016 106.72 107.43 106.46 106.46 13,713 +0.72(+0.68%)
Jun 17, 2016 106.65 106.65 105.43 105.74 11,559 -0.83(-0.77%)
Jun 16, 2016 105.88 106.67 105.28 106.57 10,739 +0.20(+0.19%)
Jun 15, 2016 106.78 106.97 106.36 106.36 8,657 -0.22(-0.21%)
Jun 14, 2016 106.26 106.83 106.01 106.58 9,454 +0.06(+0.05%)
Jun 13, 2016 106.75 107.46 106.36 106.53 53,314 -0.73(-0.68%)
Jun 10, 2016 107.71 107.87 107.08 107.26 12,170 -1.39(-1.28%)
Jun 09, 2016 108.29 108.74 108.28 108.65 17,956 -0.12(-0.11%)
Jun 08, 2016 108.72 108.94 108.45 108.76 15,342 +0.30(+0.27%)
Jun 07, 2016 108.58 108.86 108.45 108.47 12,914 +0.07(+0.06%)
Jun 06, 2016 108.07 108.63 108.07 108.40 9,916 +0.47(+0.44%)
Jun 03, 2016 108.16 108.19 107.27 107.93 16,027 -0.39(-0.36%)
Jun 02, 2016 107.83 108.32 107.69 108.32 14,772 +0.14(+0.12%)
Jun 01, 2016 107.78 108.38 107.65 108.19 27,603 -0.06(-0.05%)
May 31, 2016 108.02 108.25 107.59 108.25 22,483 +0.34(+0.31%)
May 27, 2016 107.33 107.91 107.91 107.91 10,006 +0.55(+0.51%)
May 26, 2016 106.94 107.47 106.94 107.36 34,613 +0.27(+0.25%)
May 25, 2016 106.79 107.29 106.45 107.09 16,124 +0.79(+0.74%)
May 24, 2016 104.57 106.39 104.57 106.31 26,760 +2.15(+2.06%)
May 23, 2016 104.26 104.72 104.16 104.16 31,539 -0.19(-0.18%)
May 20, 2016 103.60 104.55 103.24 104.35 18,644 +1.31(+1.28%)
May 19, 2016 103.28 103.53 102.36 103.04 17,263 -0.51(-0.49%)
May 18, 2016 102.81 104.23 102.76 103.54 23,568 +0.48(+0.47%)
May 17, 2016 104.05 104.23 102.88 103.06 43,739 -1.27(-1.21%)
May 16, 2016 103.30 104.57 103.06 104.33 12,046 +1.27(+1.23%)
May 13, 2016 103.14 103.91 102.88 103.06 49,220 -0.34(-0.32%)
May 12, 2016 104.08 104.08 102.72 103.40 7,491 -0.35(-0.33%)
May 11, 2016 104.09 104.58 103.75 103.75 11,662 -0.53(-0.51%)
May 10, 2016 103.30 104.33 103.14 104.27 17,421 +1.52(+1.48%)
May 09, 2016 102.59 103.20 102.59 102.76 300,482 +0.12(+0.12%)
May 06, 2016 101.46 102.63 101.46 102.63 20,627 +0.88(+0.87%)
May 05, 2016 102.28 102.47 101.71 101.75 21,350 -0.18(-0.18%)
May 04, 2016 102.00 102.22 101.58 101.93 338,608 -0.55(-0.53%)
May 03, 2016 102.88 103.12 102.24 102.48 25,576 -1.12(-1.08%)
May 02, 2016 102.94 103.73 102.54 103.60 36,943 +0.88(+0.86%)
Apr 29, 2016 103.30 103.34 101.99 102.72 120,559 -0.27(-0.26%)
Apr 28, 2016 104.48 105.08 102.77 102.99 24,168 -1.30(-1.24%)
Apr 27, 2016 103.59 104.28 103.20 104.28 29,300 -0.38(-0.37%)
Apr 26, 2016 105.19 105.27 104.41 104.67 48,573 -0.20(-0.19%)
Apr 25, 2016 104.76 104.96 104.57 104.87 13,121 -0.26(-0.25%)
Apr 22, 2016 105.42 105.66 104.53 105.13 18,195 -1.58(-1.48%)
Apr 21, 2016 106.85 107.12 106.58 106.71 8,280 -0.04(-0.04%)
Apr 20, 2016 106.36 107.20 106.11 106.75 17,191 +0.44(+0.41%)
Apr 19, 2016 107.22 107.22 105.71 106.31 149,041 -0.89(-0.83%)
Apr 18, 2016 106.42 107.22 106.21 107.20 18,093 +0.65(+0.61%)
Apr 15, 2016 106.83 106.83 106.43 106.55 10,175 -0.34(-0.31%)
Apr 14, 2016 106.89 107.15 106.49 106.88 17,249 -0.01(-0.01%)
Apr 13, 2016 106.29 106.94 105.97 106.89 14,899 +1.64(+1.56%)
Apr 12, 2016 104.73 105.38 104.10 105.25 14,675 +0.60(+0.58%)
Apr 11, 2016 105.45 106.04 104.65 104.65 17,903 -0.25(-0.24%)
Apr 08, 2016 105.53 105.93 104.68 104.90 19,693 -0.03(-0.03%)
Apr 07, 2016 105.85 105.85 104.63 104.93 18,479 -1.51(-1.41%)
Apr 06, 2016 105.26 106.45 105.00 106.43 16,741 +1.35(+1.29%)
Apr 05, 2016 105.57 105.73 105.08 105.08 38,318 -1.17(-1.10%)
Apr 04, 2016 107.17 107.17 106.16 106.25 31,211 -0.81(-0.75%)
Apr 01, 2016 105.54 107.06 105.31 107.06 342,973 +0.89(+0.84%)
Mar 31, 2016 106.25 106.62 105.94 106.16 42,229 -0.06(-0.05%)
Mar 30, 2016 106.24 106.84 106.03 106.22 31,197 +0.56(+0.53%)
Mar 29, 2016 103.72 105.75 103.61 105.66 34,463 +1.84(+1.77%)
Mar 28, 2016 104.31 104.31 103.71 103.82 13,209 -0.24(-0.23%)
Mar 24, 2016 103.36 104.06 104.06 104.06 13,342 +0.27(+0.26%)
Mar 23, 2016 104.34 104.34 103.73 103.79 10,203 -0.74(-0.70%)
Mar 22, 2016 103.78 104.82 103.78 104.53 57,214 +0.10(+0.09%)
Mar 21, 2016 103.82 104.43 103.75 104.43 22,920 +0.40(+0.39%)
Mar 18, 2016 104.35 104.35 103.62 104.03 41,059 +0.15(+0.15%)
Mar 17, 2016 103.19 104.14 103.19 103.88 33,139 +0.40(+0.39%)
Mar 16, 2016 102.32 103.68 102.02 103.48 25,203 +1.12(+1.10%)
Mar 15, 2016 101.95 102.55 101.72 102.35 18,491 -0.01(-0.01%)
Mar 14, 2016 101.89 102.50 101.89 102.36 17,614 +0.11(+0.10%)
Mar 11, 2016 101.40 102.25 101.33 102.25 27,163 +1.88(+1.87%)
Mar 10, 2016 101.21 101.56 99.28 100.38 29,245 -0.08(-0.08%)
Mar 09, 2016 100.20 100.59 99.91 100.45 14,296 +0.76(+0.76%)
Mar 08, 2016 100.07 100.71 99.66 99.70 43,342 -0.88(-0.88%)
Mar 07, 2016 100.89 101.16 99.97 100.58 50,406 -0.76(-0.75%)
Mar 04, 2016 101.42 101.95 100.90 101.33 92,121 +0.23(+0.23%)
Mar 03, 2016 101.15 101.15 100.42 101.11 15,650 +0.01(+0.01%)
Mar 02, 2016 100.71 101.09 100.39 101.09 12,911 +0.23(+0.23%)
Mar 01, 2016 98.65 100.87 98.65 100.87 28,060 +2.83(+2.89%)
Feb 29, 2016 98.40 99.30 98.00 98.03 20,728 -0.41(-0.42%)
Feb 26, 2016 99.11 99.19 98.23 98.45 30,538 -0.13(-0.14%)
Feb 25, 2016 97.74 98.58 96.85 98.58 16,600 +1.21(+1.24%)
Feb 24, 2016 95.54 97.39 94.80 97.37 41,464 +0.84(+0.87%)
Feb 23, 2016 97.76 97.76 96.47 96.53 31,721 -1.64(-1.67%)
Feb 22, 2016 97.54 98.31 97.54 98.17 34,030 +1.54(+1.59%)
Feb 19, 2016 95.84 96.77 95.84 96.63 281,103 +0.47(+0.49%)
Feb 18, 2016 97.15 97.21 96.04 96.16 29,384 -0.50(-0.51%)
Feb 17, 2016 95.06 96.86 95.00 96.66 31,659 +2.44(+2.59%)
Feb 16, 2016 93.40 94.26 93.05 94.22 25,155 +2.00(+2.17%)
Feb 12, 2016 91.90 92.22 92.22 92.22 32,092 +1.30(+1.43%)
Feb 11, 2016 89.99 91.53 89.68 90.92 80,791 -0.03(-0.03%)
Feb 10, 2016 91.52 92.47 90.91 90.95 78,820 +0.59(+0.66%)
Feb 09, 2016 89.67 91.84 89.59 90.35 191,606 -0.49(-0.54%)
Feb 08, 2016 91.02 91.09 89.28 90.84 72,475 -1.71(-1.85%)
Feb 05, 2016 95.95 95.95 92.48 92.55 120,476 -4.19(-4.33%)
Feb 04, 2016 96.03 97.11 95.65 96.74 121,489 +0.48(+0.50%)
Feb 03, 2016 97.44 97.44 94.95 96.25 248,401 -0.51(-0.52%)
Feb 02, 2016 98.56 98.56 96.46 96.76 24,052 -2.22(-2.24%)
Feb 01, 2016 98.31 99.35 98.11 98.98 59,222 +0.26(+0.26%)
Jan 29, 2016 96.36 98.72 96.28 98.72 102,475 +2.54(+2.65%)
Jan 28, 2016 96.36 96.44 95.03 96.18 233,369 +1.50(+1.59%)
Jan 27, 2016 96.33 96.60 94.44 94.68 39,654 -2.24(-2.31%)
Jan 26, 2016 96.44 97.06 95.89 96.91 20,511 +0.99(+1.03%)
Jan 25, 2016 97.13 97.44 95.93 95.93 25,685 -1.31(-1.35%)
Jan 22, 2016 96.50 97.24 96.47 97.24 79,511 +2.28(+2.40%)
Jan 21, 2016 94.86 96.23 93.72 94.96 50,724 +0.30(+0.31%)
Jan 20, 2016 93.66 95.35 91.56 94.67 107,401 -0.39(-0.41%)
Jan 19, 2016 96.29 96.30 94.23 95.06 59,517 -0.07(-0.07%)
Jan 15, 2016 95.26 95.13 95.13 95.13 147,185 -3.07(-3.13%)
Jan 14, 2016 96.75 98.90 95.34 98.20 46,638 +1.80(+1.87%)
Jan 13, 2016 100.06 100.07 96.36 96.40 28,921 -3.10(-3.12%)
Jan 12, 2016 99.47 99.86 98.28 99.50 27,439 +0.92(+0.93%)
Jan 11, 2016 98.42 98.76 97.05 98.58 380,836 +0.66(+0.67%)
Jan 08, 2016 99.68 100.00 97.85 97.92 115,932 -0.99(-1.00%)
Jan 07, 2016 100.17 101.08 98.75 98.90 164,010 -3.01(-2.96%)
Jan 06, 2016 101.75 102.66 101.40 101.92 77,809 -1.38(-1.33%)
Jan 05, 2016 104.19 104.19 102.93 103.30 144,784 -0.30(-0.29%)
Jan 04, 2016 103.78 103.78 102.39 103.59 50,199 -2.30(-2.17%)
Dec 31, 2015 107.06 105.89 105.89 105.89 40,873 -1.41(-1.31%)
Dec 30, 2015 108.04 108.04 107.26 107.29 61,344 -0.79(-0.73%)
Dec 29, 2015 107.23 108.40 107.23 108.09 35,228 +1.42(+1.34%)
Dec 28, 2015 106.56 106.66 105.66 106.66 17,266 +0.12(+0.12%)
Dec 24, 2015 106.58 106.54 106.54 106.54 11,289 +0.05(+0.05%)
Dec 23, 2015 106.24 106.59 106.17 106.49 93,182 +0.74(+0.70%)
Dec 22, 2015 105.35 105.91 105.01 105.75 157,659 +0.73(+0.69%)
Dec 21, 2015 105.24 105.24 104.25 105.02 67,690 +0.74(+0.71%)
Dec 18, 2015 105.93 105.98 104.28 104.28 22,651 -1.90(-1.79%)
Dec 17, 2015 108.18 108.18 106.17 106.17 38,266 -1.58(-1.47%)
Dec 16, 2015 106.87 107.89 106.19 107.76 30,708 +1.50(+1.41%)
Dec 15, 2015 106.38 106.96 106.15 106.26 36,787 +0.72(+0.68%)
Dec 14, 2015 104.89 105.56 103.72 105.55 50,251 +0.76(+0.73%)
Dec 11, 2015 105.88 106.08 104.70 104.78 96,745 -2.33(-2.17%)
Dec 10, 2015 107.29 107.79 106.64 107.11 68,437 +0.24(+0.22%)
Dec 09, 2015 108.25 108.69 106.35 106.87 45,692 -1.58(-1.45%)
Dec 08, 2015 107.42 108.72 107.31 108.45 34,208 -0.10(-0.10%)
Dec 07, 2015 109.42 109.42 108.08 108.55 24,104 -0.72(-0.66%)
Dec 04, 2015 107.16 109.41 107.16 109.27 38,584 +2.24(+2.09%)
Dec 03, 2015 109.10 109.10 106.57 107.03 55,622 -1.56(-1.44%)
Dec 02, 2015 109.15 109.72 108.41 108.59 132,792 -0.58(-0.53%)
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.