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

Mstar Small-Cap Ishares ETF (NY: JKJ )

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 30, 2019 173.80 173.89 172.82 173.88 2,064 -0.27(-0.15%)
Apr 29, 2019 173.67 174.15 173.67 174.15 1,089 +0.49(+0.28%)
Apr 26, 2019 171.71 173.65 171.71 173.65 5,861 +1.69(+0.98%)
Apr 25, 2019 172.55 172.58 171.70 171.97 3,565 -1.82(-1.05%)
Apr 24, 2019 173.59 174.14 173.54 173.79 1,274 +0.51(+0.29%)
Apr 23, 2019 171.12 173.38 171.12 173.28 2,890 +2.17(+1.27%)
Apr 22, 2019 171.62 171.62 170.83 171.11 1,448 -1.22(-0.71%)
Apr 18, 2019 171.57 172.66 171.57 172.33 1,616 +0.27(+0.16%)
Apr 17, 2019 173.10 173.10 171.81 172.06 2,062 -0.81(-0.47%)
Apr 16, 2019 172.51 173.03 172.37 172.87 2,511 +0.36(+0.21%)
Apr 15, 2019 172.49 172.50 172.10 172.50 2,097 -0.86(-0.50%)
Apr 12, 2019 173.31 173.36 172.45 173.36 2,122 +1.24(+0.72%)
Apr 11, 2019 171.77 172.36 171.77 172.12 1,349 +0.35(+0.20%)
Apr 10, 2019 169.63 171.77 169.63 171.77 2,936 +2.05(+1.21%)
Apr 09, 2019 171.35 171.35 169.72 169.72 1,352 -2.52(-1.46%)
Apr 08, 2019 172.30 172.34 171.42 172.24 2,001 -0.29(-0.17%)
Apr 05, 2019 172.34 172.52 172.30 172.52 1,010 +1.41(+0.82%)
Apr 04, 2019 169.73 171.12 169.73 171.12 4,385 +1.18(+0.69%)
Apr 03, 2019 169.58 170.57 169.58 169.94 1,330 +0.92(+0.55%)
Apr 02, 2019 169.28 169.50 168.44 169.01 6,762 -0.63(-0.37%)
Apr 01, 2019 168.27 169.65 168.27 169.65 1,316 +2.09(+1.24%)
Mar 29, 2019 168.45 168.45 167.06 167.56 1,313 +0.40(+0.24%)
Mar 28, 2019 166.98 167.16 165.57 167.16 1,890 +2.00(+1.21%)
Mar 27, 2019 165.16 165.65 164.96 165.15 1,295 -0.06(-0.03%)
Mar 26, 2019 166.10 166.10 165.21 165.21 764 +1.74(+1.06%)
Mar 25, 2019 162.87 163.47 162.84 163.47 806 +0.64(+0.39%)
Mar 22, 2019 165.68 165.68 162.79 162.83 4,143 -5.43(-3.23%)
Mar 21, 2019 168.02 168.97 167.72 168.26 1,952 +1.80(+1.08%)
Mar 20, 2019 166.46 166.46 166.46 166.46 647 -1.51(-0.90%)
Mar 19, 2019 169.35 169.62 167.89 167.97 1,525 -1.28(-0.76%)
Mar 18, 2019 168.52 169.26 168.40 169.26 3,916 +1.26(+0.75%)
Mar 15, 2019 168.43 168.47 167.99 167.99 810 +0.18(+0.11%)
Mar 14, 2019 168.34 168.34 167.81 167.81 716 -0.64(-0.38%)
Mar 13, 2019 168.90 168.94 168.45 168.45 1,027 +0.72(+0.43%)
Mar 12, 2019 167.40 168.38 167.40 167.73 2,137 -0.08(-0.05%)
Mar 11, 2019 166.24 167.81 166.24 167.81 1,778 +2.25(+1.36%)
Mar 08, 2019 165.07 165.56 165.03 165.56 912 -0.32(-0.20%)
Mar 07, 2019 166.21 166.96 165.84 165.89 1,925 -1.60(-0.96%)
Mar 06, 2019 169.84 169.84 167.49 167.49 2,140 -2.70(-1.59%)
Mar 05, 2019 171.08 171.08 170.01 170.20 8,261 -0.50(-0.30%)
Mar 04, 2019 170.34 170.70 170.34 170.70 647 -0.70(-0.41%)
Mar 01, 2019 170.27 171.64 170.05 171.40 3,141 +1.05(+0.61%)
Feb 28, 2019 170.36 170.62 170.36 170.36 1,351 -0.25(-0.14%)
Feb 27, 2019 169.86 170.61 169.68 170.60 1,548 +0.20(+0.11%)
Feb 26, 2019 171.33 171.48 170.41 170.41 2,809 -1.22(-0.71%)
Feb 25, 2019 174.58 174.58 171.61 171.63 1,454 -0.36(-0.21%)
Feb 22, 2019 170.93 171.99 170.93 171.99 608 +1.07(+0.62%)
Feb 21, 2019 174.66 174.66 170.67 170.92 2,395 -0.35(-0.20%)
Feb 20, 2019 170.69 171.41 170.69 171.27 1,525 +0.78(+0.46%)
Feb 19, 2019 169.88 170.80 169.56 170.49 1,880 +0.50(+0.29%)
Feb 15, 2019 170.01 170.01 169.02 169.99 2,533 +2.40(+1.43%)
Feb 14, 2019 166.91 167.59 166.88 167.59 1,368 +0.05(+0.03%)
Feb 13, 2019 167.33 167.54 166.90 167.54 1,144 +0.76(+0.46%)
Feb 12, 2019 166.50 166.78 166.50 166.78 1,466 +1.93(+1.17%)
Feb 11, 2019 164.26 164.85 163.90 164.85 1,871 +0.90(+0.55%)
Feb 08, 2019 164.17 164.17 162.89 163.94 3,750 -0.13(-0.08%)
Feb 07, 2019 163.87 164.68 162.93 164.07 4,678 -1.18(-0.72%)
Feb 06, 2019 166.77 166.77 164.86 165.25 3,003 -0.18(-0.11%)
Feb 05, 2019 165.35 165.43 164.39 165.43 2,013 +0.83(+0.50%)
Feb 04, 2019 162.58 164.63 162.58 164.60 2,695 +1.23(+0.75%)
Feb 01, 2019 162.95 163.43 162.90 163.37 16,013 -0.27(-0.16%)
Jan 31, 2019 162.40 163.64 161.98 163.64 4,939 +2.01(+1.24%)
Jan 30, 2019 160.00 162.26 160.00 161.63 4,934 +1.19(+0.74%)
Jan 29, 2019 160.96 161.03 160.28 160.43 4,141 +0.25(+0.16%)
Jan 28, 2019 159.25 160.36 159.25 160.18 2,950 -0.29(-0.18%)
Jan 25, 2019 160.43 160.60 160.36 160.47 1,621 +1.66(+1.04%)
Jan 24, 2019 158.40 159.03 158.40 158.82 2,677 +1.34(+0.85%)
Jan 23, 2019 157.54 159.02 156.60 157.47 1,887 -0.52(-0.33%)
Jan 22, 2019 160.05 160.05 157.99 157.99 8,631 -2.68(-1.67%)
Jan 18, 2019 159.44 160.67 159.44 160.67 5,371 +2.10(+1.32%)
Jan 17, 2019 156.50 158.57 156.50 158.57 4,896 +1.18(+0.75%)
Jan 16, 2019 156.61 157.49 156.61 157.39 2,153 +1.50(+0.96%)
Jan 15, 2019 155.16 155.89 154.78 155.89 2,597 +0.64(+0.41%)
Jan 14, 2019 155.33 156.07 155.17 155.25 934 -1.05(-0.67%)
Jan 11, 2019 155.49 156.54 154.94 156.30 3,243 +0.42(+0.27%)
Jan 10, 2019 154.64 155.87 154.43 155.87 1,907 +1.02(+0.66%)
Jan 09, 2019 153.43 155.18 153.43 154.85 3,687 +1.24(+0.80%)
Jan 08, 2019 152.90 153.62 151.79 153.62 892 +2.50(+1.65%)
Jan 07, 2019 150.73 151.57 150.73 151.12 1,037 +1.92(+1.28%)
Jan 04, 2019 149.27 149.51 148.98 149.20 2,533 +4.70(+3.25%)
Jan 03, 2019 144.51 146.35 143.81 144.50 4,094 -1.76(-1.20%)
Jan 02, 2019 142.91 146.84 142.91 146.26 1,979 +0.38(+0.26%)
Dec 31, 2018 145.28 145.89 143.83 145.89 9,932 +1.04(+0.72%)
Dec 28, 2018 145.12 145.81 144.33 144.85 10,033 +0.69(+0.48%)
Dec 27, 2018 142.01 144.16 140.00 144.16 15,152 -0.12(-0.08%)
Dec 26, 2018 137.95 144.28 137.95 144.28 10,627 +6.33(+4.59%)
Dec 24, 2018 139.68 140.64 137.95 137.95 12,364 -3.48(-2.46%)
Dec 21, 2018 145.40 146.12 141.42 141.42 8,209 -3.05(-2.11%)
Dec 20, 2018 148.69 148.69 143.09 144.47 14,471 -2.06(-1.41%)
Dec 19, 2018 151.17 151.17 145.68 146.53 16,820 -3.00(-2.01%)
Dec 18, 2018 151.20 151.20 149.03 149.53 13,703 +0.28(+0.19%)
Dec 17, 2018 151.89 152.79 149.04 149.24 10,578 -3.27(-2.14%)
Dec 14, 2018 155.03 155.03 152.50 152.51 5,292 -2.72(-1.76%)
Dec 13, 2018 156.25 156.30 155.18 155.24 1,878 -1.67(-1.07%)
Dec 12, 2018 157.81 158.20 156.91 156.91 3,813 +1.26(+0.81%)
Dec 11, 2018 157.57 157.57 154.87 155.65 4,895 -0.03(-0.02%)
Dec 10, 2018 154.75 155.67 154.31 155.67 2,143 -0.77(-0.49%)
Dec 07, 2018 159.93 160.08 156.44 156.44 1,628 -2.44(-1.53%)
Dec 06, 2018 157.38 158.88 155.92 158.88 2,662 -1.86(-1.16%)
Dec 04, 2018 167.27 167.27 160.74 160.74 1,831 -5.35(-3.22%)
Dec 03, 2018 165.79 166.13 164.57 166.08 6,853 +1.05(+0.64%)
Nov 30, 2018 164.39 165.03 163.80 165.03 2,849 +1.16(+0.71%)
Nov 29, 2018 163.80 164.45 163.77 163.87 1,460 -0.01(-0.01%)
Nov 28, 2018 162.22 163.99 160.52 163.88 3,864 +2.54(+1.58%)
Nov 27, 2018 161.93 162.26 161.15 161.33 3,841 -1.10(-0.67%)
Nov 26, 2018 162.90 163.19 161.84 162.43 1,654 +0.56(+0.35%)
Nov 23, 2018 162.02 162.02 161.76 161.87 508 +0.60(+0.37%)
Nov 21, 2018 161.26 161.26 161.26 0 +1.70(+1.06%)
Nov 20, 2018 161.41 161.41 159.57 159.57 1,464 -3.41(-2.09%)
Nov 19, 2018 164.46 164.48 162.31 162.97 2,228 -0.63(-0.38%)
Nov 16, 2018 163.26 164.22 163.26 163.60 1,221 -0.32(-0.20%)
Nov 15, 2018 161.36 164.66 160.95 163.93 3,674 +1.61(+0.99%)
Nov 14, 2018 165.05 165.05 162.32 162.32 1,970 -1.43(-0.87%)
Nov 13, 2018 165.22 165.46 163.59 163.74 1,869 -1.44(-0.87%)
Nov 12, 2018 166.53 166.53 164.88 165.19 1,444 -1.74(-1.04%)
Nov 09, 2018 167.07 167.77 165.72 166.93 14,756 -1.24(-0.74%)
Nov 08, 2018 168.58 168.90 168.12 168.16 1,702 -0.16(-0.10%)
Nov 07, 2018 167.38 168.33 167.38 168.33 1,755 +1.79(+1.08%)
Nov 06, 2018 164.83 166.53 164.83 166.53 1,561 +1.26(+0.76%)
Nov 05, 2018 164.59 165.86 164.35 165.28 5,428 +1.24(+0.75%)
Nov 02, 2018 164.71 164.71 164.04 164.04 1,526 -1.00(-0.61%)
Nov 01, 2018 163.45 165.04 163.45 165.04 2,084 +2.27(+1.39%)
Oct 31, 2018 161.85 162.77 161.85 162.77 3,023 +1.56(+0.97%)
Oct 30, 2018 158.34 161.21 158.34 161.21 2,880 +3.55(+2.25%)
Oct 29, 2018 160.16 161.14 156.34 157.66 4,659 -0.20(-0.12%)
Oct 26, 2018 157.11 159.43 154.99 157.86 5,088 -1.33(-0.84%)
Oct 25, 2018 156.63 159.26 156.63 159.19 12,324 +2.83(+1.81%)
Oct 24, 2018 161.70 161.86 156.35 156.35 4,201 -5.99(-3.69%)
Oct 23, 2018 161.20 162.36 158.29 162.35 9,637 -0.58(-0.36%)
Oct 22, 2018 163.15 164.41 162.93 162.93 1,642 -0.42(-0.26%)
Oct 19, 2018 165.96 165.96 163.35 163.35 2,035 -1.62(-0.98%)
Oct 18, 2018 167.25 167.25 164.97 164.97 1,471 -2.67(-1.60%)
Oct 17, 2018 166.61 167.91 165.85 167.64 2,328 +0.26(+0.16%)
Oct 16, 2018 164.80 167.73 164.80 167.38 1,677 +2.36(+1.43%)
Oct 15, 2018 163.47 165.02 163.04 165.02 2,626 +2.07(+1.27%)
Oct 12, 2018 166.41 166.41 161.96 162.95 4,274 -1.37(-0.83%)
Oct 11, 2018 166.15 167.34 163.13 164.31 8,117 -3.60(-2.15%)
Oct 10, 2018 170.37 170.37 167.87 167.92 1,537 -4.23(-2.45%)
Oct 09, 2018 172.86 172.86 171.98 172.14 1,639 +0.19(+0.11%)
Oct 08, 2018 172.18 172.18 171.95 171.95 1,389 -0.03(-0.02%)
Oct 05, 2018 172.75 172.75 171.62 171.98 1,933 -1.77(-1.02%)
Oct 04, 2018 174.46 174.46 172.75 173.75 16,194 -1.41(-0.80%)
Oct 03, 2018 174.33 175.72 174.03 175.15 1,407 +1.23(+0.71%)
Oct 02, 2018 175.18 175.18 173.59 173.92 6,040 -0.77(-0.44%)
Oct 01, 2018 177.12 177.12 174.19 174.69 58,016 -2.41(-1.36%)
Sep 28, 2018 176.90 177.43 176.90 177.09 1,119 -0.60(-0.34%)
Sep 27, 2018 177.35 177.70 177.35 177.70 603 +0.78(+0.44%)
Sep 26, 2018 178.64 178.69 176.89 176.92 2,465 -1.84(-1.03%)
Sep 25, 2018 178.67 178.77 178.65 178.76 1,222 -0.12(-0.07%)
Sep 24, 2018 179.45 179.45 178.29 178.88 2,116 -1.58(-0.87%)
Sep 21, 2018 181.38 181.38 180.26 180.45 1,430 +0.30(+0.17%)
Sep 20, 2018 178.25 180.15 178.25 180.15 1,699 +1.63(+0.92%)
Sep 19, 2018 180.08 180.11 178.47 178.51 3,674 -1.27(-0.71%)
Sep 18, 2018 179.47 179.90 178.95 179.79 3,256 +0.64(+0.36%)
Sep 17, 2018 179.33 179.57 179.15 179.15 1,439 -0.70(-0.39%)
Sep 14, 2018 179.85 179.85 179.85 179.85 510 +0.00(+0.00%)
Sep 13, 2018 179.85 179.85 179.85 179.85 559 -0.22(-0.12%)
Sep 12, 2018 179.20 180.12 179.20 180.07 3,102 +0.32(+0.18%)
Sep 11, 2018 179.40 180.28 179.40 179.75 651 -0.07(-0.04%)
Sep 10, 2018 179.59 180.44 179.59 179.82 1,748 +0.44(+0.25%)
Sep 07, 2018 180.81 180.81 179.38 179.38 1,634 -0.72(-0.40%)
Sep 06, 2018 180.78 181.51 180.10 180.10 1,145 -0.91(-0.50%)
Sep 05, 2018 180.88 181.10 180.85 181.00 1,161 +0.18(+0.10%)
Sep 04, 2018 182.29 182.29 180.46 180.83 2,325 -1.47(-0.80%)
Aug 31, 2018 182.29 182.29 182.29 0 +0.95(+0.52%)
Aug 30, 2018 181.41 181.95 181.28 181.34 11,539 -0.06(-0.03%)
Aug 29, 2018 181.40 181.40 181.40 181.40 786 -0.22(-0.12%)
Aug 28, 2018 181.41 181.78 181.36 181.62 2,581 +0.16(+0.09%)
Aug 27, 2018 182.20 182.65 181.46 181.46 2,107 +0.07(+0.04%)
Aug 24, 2018 180.73 181.39 180.73 181.39 1,430 +0.47(+0.26%)
Aug 23, 2018 182.23 182.23 180.73 180.92 2,828 -0.83(-0.46%)
Aug 22, 2018 181.47 182.07 181.44 181.75 4,723 -0.31(-0.17%)
Aug 21, 2018 182.07 182.07 182.07 182.07 634 +1.53(+0.85%)
Aug 20, 2018 180.97 180.97 179.92 180.53 1,287 +0.81(+0.45%)
Aug 17, 2018 178.84 179.82 178.84 179.73 3,064 +1.07(+0.60%)
Aug 16, 2018 178.67 179.30 178.55 178.66 4,988 +2.06(+1.16%)
Aug 15, 2018 176.53 176.60 176.53 176.60 1,413 -2.22(-1.24%)
Aug 14, 2018 176.78 179.03 176.78 178.82 17,786 +1.47(+0.83%)
Aug 13, 2018 177.73 177.80 176.82 177.35 7,043 -0.43(-0.24%)
Aug 10, 2018 177.33 178.38 177.33 177.78 2,349 -1.25(-0.70%)
Aug 09, 2018 177.70 179.40 177.70 179.03 2,661 +0.05(+0.03%)
Aug 08, 2018 178.47 178.98 178.15 178.98 2,215 -0.47(-0.26%)
Aug 07, 2018 179.70 179.70 179.45 179.45 2,920 +0.27(+0.15%)
Aug 06, 2018 179.24 179.24 179.18 179.18 559 +0.87(+0.49%)
Aug 03, 2018 178.64 178.64 177.92 178.31 1,328 +0.02(+0.01%)
Aug 02, 2018 177.27 178.29 177.27 178.29 1,326 +1.27(+0.72%)
Aug 01, 2018 178.26 178.26 176.09 177.02 5,248 -0.93(-0.52%)
Jul 31, 2018 176.71 177.96 176.71 177.95 2,041 +2.39(+1.36%)
Jul 30, 2018 176.62 176.62 175.56 175.56 1,876 -0.88(-0.50%)
Jul 27, 2018 178.32 178.32 176.20 176.44 1,941 -2.14(-1.20%)
Jul 26, 2018 178.07 179.26 178.07 178.58 2,930 +1.81(+1.03%)
Jul 25, 2018 176.37 176.77 176.37 176.77 1,331 +0.04(+0.02%)
Jul 24, 2018 178.66 178.66 176.69 176.73 2,930 -2.09(-1.17%)
Jul 23, 2018 178.45 179.15 178.36 178.83 1,700 -0.72(-0.40%)
Jul 20, 2018 179.60 179.10 179.54 1,670 -0.01(-0.01%)
Jul 19, 2018 178.14 179.55 178.06 179.55 3,284 +0.70(+0.39%)
Jul 18, 2018 177.77 178.85 177.77 178.85 1,329 +0.31(+0.18%)
Jul 17, 2018 178.11 178.65 178.11 178.54 1,581 +0.88(+0.49%)
Jul 16, 2018 177.70 177.79 177.66 177.66 963 -1.22(-0.68%)
Jul 13, 2018 178.93 179.83 178.76 178.88 1,965 +0.02(+0.01%)
Jul 12, 2018 178.13 178.86 178.13 178.86 1,632 +0.40(+0.23%)
Jul 11, 2018 179.27 179.27 178.45 178.45 1,523 -1.10(-0.61%)
Jul 10, 2018 180.70 180.70 179.43 179.56 2,196 -0.63(-0.35%)
Jul 09, 2018 180.18 178.85 180.18 1,193 +1.34(+0.75%)
Jul 06, 2018 179.20 179.52 178.85 178.85 2,834 +1.52(+0.85%)
Jul 05, 2018 176.23 177.33 176.07 177.33 1,247 +0.81(+0.46%)
Jul 03, 2018 176.53 176.53 176.53 0 +1.36(+0.78%)
Jul 02, 2018 173.94 175.43 173.63 175.17 59,531 +0.19(+0.11%)
Jun 29, 2018 175.52 176.00 174.97 174.97 1,976 -0.02(-0.01%)
Jun 28, 2018 174.03 175.21 173.84 174.99 1,701 -0.36(-0.21%)
Jun 27, 2018 176.01 177.52 175.35 175.35 3,023 -2.23(-1.26%)
Jun 26, 2018 176.95 177.58 176.95 177.58 942 +0.70(+0.40%)
Jun 25, 2018 177.33 177.33 176.12 176.88 5,621 -1.90(-1.06%)
Jun 22, 2018 178.17 179.38 178.17 178.78 1,950 -0.26(-0.14%)
Jun 21, 2018 179.55 180.18 179.04 179.04 2,885 -1.52(-0.84%)
Jun 20, 2018 180.51 180.56 179.83 180.56 2,607 +1.57(+0.88%)
Jun 19, 2018 177.36 179.12 177.36 178.99 1,938 -0.10(-0.06%)
Jun 18, 2018 177.27 179.23 177.27 179.09 3,371 +0.81(+0.46%)
Jun 15, 2018 178.28 178.30 178.28 1,419 -0.03(-0.02%)
Jun 14, 2018 178.27 178.38 178.27 178.30 1,235 -0.03(-0.01%)
Jun 13, 2018 178.16 179.18 178.16 178.33 2,001 -0.44(-0.25%)
Jun 12, 2018 178.64 179.20 178.64 178.77 2,485 -0.10(-0.05%)
Jun 11, 2018 178.55 178.97 178.21 178.87 3,038 +0.12(+0.07%)
Jun 08, 2018 178.47 178.96 178.37 178.75 4,599 +0.23(+0.13%)
Jun 07, 2018 178.74 178.77 177.81 178.51 1,363 +0.22(+0.12%)
Jun 06, 2018 177.47 178.31 177.20 178.30 3,377 +1.48(+0.84%)
Jun 05, 2018 176.29 176.98 176.29 176.82 1,789 +0.46(+0.26%)
Jun 04, 2018 175.76 176.36 175.42 176.36 4,666 +1.10(+0.63%)
Jun 01, 2018 175.72 175.72 175.15 175.26 3,709 +1.29(+0.74%)
May 31, 2018 175.75 175.75 173.97 173.97 1,205 -1.93(-1.10%)
May 30, 2018 174.81 176.00 174.81 175.90 3,031 +3.14(+1.82%)
May 29, 2018 172.74 172.76 172.11 172.76 1,462 -1.09(-0.63%)
May 25, 2018 173.85 173.85 173.85 0 -0.16(-0.09%)
May 24, 2018 173.00 174.06 173.00 174.01 3,452 -0.22(-0.13%)
May 23, 2018 174.22 174.29 173.92 174.24 2,600 -0.15(-0.08%)
May 22, 2018 175.74 175.98 174.38 174.38 1,244 -0.99(-0.57%)
May 21, 2018 175.42 175.47 175.37 175.37 1,065 +1.29(+0.74%)
May 18, 2018 174.11 174.21 173.91 174.09 2,939 -0.00(-0.00%)
May 17, 2018 173.60 174.44 173.60 174.09 1,387 +0.92(+0.53%)
May 16, 2018 172.44 174.00 172.44 173.17 55,631 +1.61(+0.94%)
May 15, 2018 171.86 172.12 171.56 171.56 4,291 -0.63(-0.37%)
May 14, 2018 172.51 172.51 171.79 172.20 5,050 -0.47(-0.27%)
May 11, 2018 172.66 172.66 172.66 172.66 521 +0.33(+0.19%)
May 10, 2018 171.45 172.49 171.45 172.33 1,638 +0.88(+0.51%)
May 09, 2018 170.52 171.89 170.52 171.45 1,727 +1.56(+0.92%)
May 08, 2018 169.91 169.93 169.69 169.89 2,191 +0.29(+0.17%)
May 07, 2018 168.76 169.61 168.66 169.61 1,496 +3.09(+1.86%)
May 04, 2018 165.96 166.52 165.96 166.52 908 +0.26(+0.16%)
May 03, 2018 165.00 166.53 164.97 166.25 4,520 -0.63(-0.38%)
May 02, 2018 167.21 167.51 166.89 166.89 782 -0.30(-0.18%)
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.