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

20+ Year Treas Bond Ishares ETF (NQ: TLT )

91.50 -1.71 (-1.83%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Sep 28, 2018 102.80 102.86 102.25 102.30 14,682,325 -0.27(-0.26%)
Sep 27, 2018 102.27 102.63 102.15 102.57 6,601,443 +0.07(+0.07%)
Sep 26, 2018 102.00 102.57 101.77 102.50 10,905,148 +0.72(+0.70%)
Sep 25, 2018 101.61 101.83 101.54 101.78 7,624,319 -0.11(-0.10%)
Sep 24, 2018 101.83 102.30 101.82 101.89 6,311,345 -0.26(-0.26%)
Sep 21, 2018 101.95 102.30 101.92 102.15 7,077,441 -0.04(-0.04%)
Sep 20, 2018 101.69 102.32 101.60 102.19 9,924,472 +0.47(+0.46%)
Sep 19, 2018 102.16 102.16 101.36 101.72 15,337,983 -0.61(-0.60%)
Sep 18, 2018 102.99 103.00 102.20 102.33 11,672,605 -1.08(-1.05%)
Sep 17, 2018 103.09 103.65 103.04 103.41 6,228,167 +0.00(+0.00%)
Sep 14, 2018 103.29 103.73 103.20 103.41 6,396,040 -0.50(-0.48%)
Sep 13, 2018 104.10 104.30 103.79 103.91 5,540,430 +0.16(+0.15%)
Sep 12, 2018 103.85 103.95 103.72 103.75 3,837,131 +0.24(+0.24%)
Sep 11, 2018 103.88 103.95 103.46 103.51 6,236,261 -0.79(-0.76%)
Sep 10, 2018 103.95 104.33 103.95 104.30 7,321,103 +0.38(+0.37%)
Sep 07, 2018 104.09 104.16 103.80 103.92 12,853,755 -0.89(-0.85%)
Sep 06, 2018 104.47 105.03 104.41 104.81 10,966,201 +0.38(+0.37%)
Sep 05, 2018 104.47 104.59 104.29 104.43 10,801,793 -0.28(-0.27%)
Sep 04, 2018 104.64 104.77 104.46 104.70 21,028,444 -0.60(-0.57%)
Aug 31, 2018 105.31 105.31 105.31 0 -0.25(-0.23%)
Aug 30, 2018 105.58 105.71 105.38 105.56 6,092,743 +0.23(+0.21%)
Aug 29, 2018 105.26 105.44 104.98 105.33 6,449,452 +0.14(+0.13%)
Aug 28, 2018 105.31 105.39 105.03 105.19 5,663,577 -0.64(-0.60%)
Aug 27, 2018 105.99 106.07 105.77 105.83 7,361,806 -0.61(-0.57%)
Aug 24, 2018 105.85 106.47 105.74 106.44 6,999,537 +0.21(+0.20%)
Aug 23, 2018 106.18 106.30 105.99 106.23 6,122,494 +0.17(+0.16%)
Aug 22, 2018 106.18 106.23 105.82 106.06 6,100,480 +0.42(+0.40%)
Aug 21, 2018 105.64 105.78 105.37 105.64 5,394,052 -0.36(-0.34%)
Aug 20, 2018 105.87 106.11 105.78 106.00 6,438,483 +0.70(+0.67%)
Aug 17, 2018 105.39 105.65 105.10 105.30 4,064,536 +0.13(+0.12%)
Aug 16, 2018 105.15 105.25 104.69 105.17 6,204,788 -0.01(-0.01%)
Aug 15, 2018 105.02 105.43 104.94 105.17 8,789,245 +0.61(+0.58%)
Aug 14, 2018 104.91 104.93 104.47 104.56 4,884,559 -0.23(-0.22%)
Aug 13, 2018 104.66 105.05 104.63 104.80 9,103,384 -0.22(-0.21%)
Aug 10, 2018 104.77 105.36 104.69 105.02 9,717,731 +0.76(+0.73%)
Aug 09, 2018 103.77 104.30 103.68 104.26 8,208,272 +0.87(+0.84%)
Aug 08, 2018 103.28 103.60 103.23 103.39 6,481,331 +0.11(+0.10%)
Aug 07, 2018 103.60 103.66 103.20 103.28 6,143,305 -0.54(-0.52%)
Aug 06, 2018 104.04 104.30 103.81 103.83 4,825,828 +0.06(+0.06%)
Aug 03, 2018 103.42 103.83 103.41 103.76 7,080,309 +0.51(+0.50%)
Aug 02, 2018 103.24 103.35 102.96 103.25 5,114,080 +0.15(+0.14%)
Aug 01, 2018 102.95 103.43 102.76 103.10 15,295,538 -0.85(-0.81%)
Jul 31, 2018 104.03 104.09 103.83 103.95 7,826,109 +0.56(+0.55%)
Jul 30, 2018 103.33 103.69 103.32 103.39 8,188,300 -0.36(-0.34%)
Jul 27, 2018 104.08 104.10 103.69 103.74 5,230,202 +0.17(+0.17%)
Jul 26, 2018 103.96 104.11 103.48 103.57 7,852,812 -0.20(-0.19%)
Jul 25, 2018 104.44 103.57 103.77 8,472,885 -0.17(-0.16%)
Jul 24, 2018 103.58 104.05 103.46 103.93 10,425,274 +0.36(+0.34%)
Jul 23, 2018 104.54 104.54 103.50 103.58 13,325,208 -1.29(-1.23%)
Jul 20, 2018 105.58 105.59 104.82 104.87 12,056,057 -1.30(-1.23%)
Jul 19, 2018 105.77 106.34 105.75 106.17 7,101,121 +0.67(+0.63%)
Jul 18, 2018 105.96 105.98 105.42 105.50 7,289,074 -0.43(-0.40%)
Jul 17, 2018 106.20 106.29 105.86 105.93 4,334,712 -0.20(-0.19%)
Jul 16, 2018 106.13 106.19 105.63 106.13 6,353,048 -0.44(-0.42%)
Jul 13, 2018 106.48 106.70 106.36 106.57 4,697,014 +0.27(+0.25%)
Jul 12, 2018 106.09 106.36 106.07 106.30 5,555,766 -0.01(-0.01%)
Jul 11, 2018 106.34 106.42 106.03 106.31 7,909,961 +0.41(+0.39%)
Jul 10, 2018 105.83 106.06 105.78 105.90 6,623,045 -0.01(-0.01%)
Jul 09, 2018 106.01 106.13 105.86 105.91 6,854,700 -0.69(-0.64%)
Jul 06, 2018 106.60 106.75 106.36 106.60 5,389,003 +0.35(+0.33%)
Jul 05, 2018 106.00 106.41 105.96 106.25 4,445,279 +0.30(+0.29%)
Jul 03, 2018 105.95 105.95 105.95 0 +0.56(+0.54%)
Jul 02, 2018 105.72 105.73 105.33 105.38 11,125,950 -0.08(-0.08%)
Jun 29, 2018 105.86 106.14 105.40 105.47 12,885,564 -0.36(-0.34%)
Jun 28, 2018 105.82 105.92 105.56 105.83 8,205,311 +0.03(+0.02%)
Jun 27, 2018 105.49 105.86 105.32 105.80 9,433,582 +0.99(+0.94%)
Jun 26, 2018 104.64 104.87 104.55 104.81 6,290,024 +0.15(+0.14%)
Jun 25, 2018 104.55 104.94 104.53 104.67 9,652,716 +0.23(+0.22%)
Jun 22, 2018 104.05 104.51 104.03 104.43 4,711,690 -0.01(-0.01%)
Jun 21, 2018 104.29 104.62 104.17 104.44 8,351,085 +0.55(+0.53%)
Jun 20, 2018 104.64 104.66 103.89 103.90 7,939,367 -0.92(-0.88%)
Jun 19, 2018 104.81 105.04 104.58 104.81 7,078,604 +0.61(+0.58%)
Jun 18, 2018 104.39 104.46 104.01 104.21 5,646,712 -0.09(-0.09%)
Jun 15, 2018 104.92 104.23 104.30 9,224,653 +0.09(+0.09%)
Jun 14, 2018 103.78 104.23 103.52 104.21 11,632,176 +0.86(+0.83%)
Jun 13, 2018 103.50 103.66 102.79 103.35 10,194,673 -0.05(-0.05%)
Jun 12, 2018 103.05 103.51 103.01 103.40 6,980,334 +0.03(+0.03%)
Jun 11, 2018 103.17 103.45 103.06 103.38 7,899,099 -0.19(-0.18%)
Jun 08, 2018 103.59 103.84 103.49 103.57 7,837,181 -0.31(-0.30%)
Jun 07, 2018 102.84 104.40 102.83 103.88 15,278,332 +1.00(+0.97%)
Jun 06, 2018 102.61 102.88 9,017,590 -0.84(-0.81%)
Jun 05, 2018 103.94 104.11 103.64 103.72 6,504,443 +0.24(+0.23%)
Jun 04, 2018 104.07 104.10 103.43 103.48 8,259,554 -0.75(-0.72%)
Jun 01, 2018 104.12 104.59 103.84 104.23 10,062,543 -0.55(-0.53%)
May 31, 2018 105.08 105.45 104.56 104.79 12,458,723 -0.17(-0.16%)
May 30, 2018 104.60 105.01 104.37 104.96 13,436,570 -0.71(-0.67%)
May 29, 2018 104.42 105.91 104.10 105.67 25,064,642 +2.27(+2.19%)
May 25, 2018 103.41 103.41 103.41 0 +0.64(+0.62%)
May 24, 2018 102.60 102.92 102.56 102.77 9,490,581 +0.81(+0.80%)
May 23, 2018 101.79 102.10 101.71 101.95 11,144,653 +0.73(+0.73%)
May 22, 2018 101.39 101.44 101.01 101.22 5,437,835 -0.16(-0.15%)
May 21, 2018 101.25 101.47 101.10 101.37 5,146,076 +0.05(+0.05%)
May 18, 2018 100.72 101.39 100.72 101.32 11,112,812 +0.86(+0.86%)
May 17, 2018 100.82 100.98 100.35 100.46 8,479,968 -0.51(-0.51%)
May 16, 2018 101.50 101.60 100.96 100.97 7,540,079 -0.39(-0.38%)
May 15, 2018 101.62 101.64 100.88 101.36 14,922,738 -1.17(-1.14%)
May 14, 2018 102.70 102.86 102.52 102.52 5,779,610 -0.54(-0.53%)
May 11, 2018 103.15 103.18 102.71 103.07 4,943,449 +0.26(+0.25%)
May 10, 2018 102.48 102.85 102.31 102.81 8,215,081 +0.82(+0.80%)
May 09, 2018 102.11 102.37 101.99 101.99 9,060,720 -0.61(-0.60%)
May 08, 2018 102.48 102.87 102.26 102.60 7,046,381 -0.09(-0.09%)
May 07, 2018 102.84 102.88 102.64 102.70 4,219,916 -0.16(-0.16%)
May 04, 2018 103.07 103.07 102.43 102.86 4,955,160 +0.16(+0.15%)
May 03, 2018 102.73 103.14 102.59 102.70 7,340,316 +0.46(+0.45%)
May 02, 2018 102.56 102.76 102.23 102.25 5,372,262 -0.11(-0.11%)
May 01, 2018 102.67 102.73 102.20 102.36 9,230,520 -0.37(-0.36%)
Apr 30, 2018 102.71 103.13 102.59 102.73 9,647,086 +0.18(+0.18%)
Apr 27, 2018 102.19 102.60 102.16 102.55 6,262,961 +0.78(+0.77%)
Apr 26, 2018 101.55 101.89 101.43 101.76 7,568,941 +0.71(+0.70%)
Apr 25, 2018 101.27 101.48 100.87 101.06 7,656,111 -0.68(-0.67%)
Apr 24, 2018 101.96 102.17 101.59 101.74 9,496,040 -0.47(-0.46%)
Apr 23, 2018 102.06 102.31 101.85 102.20 8,200,378 +0.03(+0.03%)
Apr 20, 2018 102.55 102.75 102.15 102.18 8,787,191 -0.74(-0.72%)
Apr 19, 2018 103.00 103.10 102.48 102.92 11,449,652 -0.84(-0.81%)
Apr 18, 2018 104.62 104.66 103.75 103.76 9,433,662 -0.84(-0.80%)
Apr 17, 2018 104.30 104.87 104.21 104.60 6,481,219 +0.28(+0.27%)
Apr 16, 2018 103.70 104.34 103.66 104.32 5,206,964 +0.03(+0.03%)
Apr 13, 2018 103.95 104.48 103.94 104.28 5,754,991 +0.24(+0.23%)
Apr 12, 2018 104.40 104.43 103.86 104.04 7,670,042 -0.77(-0.73%)
Apr 11, 2018 105.10 105.14 104.60 104.81 6,840,545 +0.37(+0.36%)
Apr 10, 2018 104.54 104.70 104.18 104.44 7,012,368 -0.19(-0.18%)
Apr 09, 2018 104.06 104.63 103.81 104.63 7,312,495 +0.17(+0.16%)
Apr 06, 2018 104.50 104.45 10,238,537 +1.13(+1.09%)
Apr 05, 2018 103.59 103.74 103.31 103.33 8,812,097 -0.78(-0.75%)
Apr 04, 2018 104.67 104.77 104.02 104.10 7,714,719 -0.22(-0.21%)
Apr 03, 2018 104.68 104.78 104.22 104.32 11,425,494 -0.81(-0.77%)
Apr 02, 2018 104.67 105.54 104.51 105.13 13,954,580 +0.21(+0.20%)
Mar 29, 2018 104.92 104.92 104.92 0 +0.51(+0.49%)
Mar 28, 2018 104.53 104.70 104.10 104.41 8,588,472 +0.28(+0.26%)
Mar 27, 2018 103.14 104.25 103.12 104.14 10,652,327 +1.10(+1.07%)
Mar 26, 2018 103.28 103.67 103.00 103.03 9,571,165 -0.40(-0.38%)
Mar 23, 2018 103.01 103.55 102.96 103.43 8,423,804 -0.08(-0.07%)
Mar 22, 2018 103.55 103.99 103.01 103.51 14,096,070 +1.02(+0.99%)
Mar 21, 2018 102.13 102.78 101.66 102.49 11,319,107 +0.11(+0.11%)
Mar 20, 2018 102.35 102.61 102.28 102.38 6,327,321 -0.41(-0.40%)
Mar 19, 2018 102.61 103.25 102.60 102.79 9,865,373 -0.33(-0.32%)
Mar 16, 2018 103.11 103.29 102.90 103.12 7,069,008 -0.37(-0.36%)
Mar 15, 2018 103.43 103.71 103.22 103.49 7,851,630 +0.00(+0.00%)
Mar 14, 2018 102.77 103.63 102.74 103.49 11,821,300 +0.90(+0.88%)
Mar 13, 2018 102.41 102.74 101.99 102.59 8,661,626 +0.52(+0.51%)
Mar 12, 2018 101.83 102.13 101.73 102.07 6,740,684 +0.58(+0.58%)
Mar 09, 2018 101.56 101.80 101.21 101.49 7,633,705 -0.67(-0.66%)
Mar 08, 2018 101.83 102.42 101.79 102.16 8,233,295 +0.58(+0.58%)
Mar 07, 2018 102.15 101.52 101.57 5,183,818 -0.11(-0.11%)
Mar 06, 2018 101.87 102.15 101.67 101.68 6,314,919 +0.09(+0.09%)
Mar 05, 2018 102.21 102.25 101.25 101.59 6,573,769 -0.28(-0.27%)
Mar 02, 2018 102.30 102.36 101.67 101.86 11,693,095 -0.83(-0.81%)
Mar 01, 2018 101.93 102.96 101.69 102.70 14,264,515 +0.70(+0.68%)
Feb 28, 2018 101.76 102.07 101.57 102.00 10,835,658 +0.64(+0.64%)
Feb 27, 2018 101.81 101.93 100.72 101.36 14,582,139 -0.15(-0.14%)
Feb 26, 2018 101.94 102.14 101.39 101.50 10,211,321 +0.03(+0.03%)
Feb 23, 2018 101.26 101.62 101.12 101.47 10,562,443 +0.89(+0.89%)
Feb 22, 2018 100.50 100.58 10,847,664 +0.30(+0.30%)
Feb 21, 2018 101.56 101.61 100.08 100.28 14,030,228 -1.25(-1.23%)
Feb 20, 2018 101.60 101.80 101.26 101.52 9,625,099 -0.45(-0.44%)
Feb 16, 2018 101.97 101.97 101.97 0 +0.55(+0.54%)
Feb 15, 2018 101.52 102.04 101.35 101.42 9,565,806 +0.34(+0.34%)
Feb 14, 2018 101.75 101.82 100.90 101.08 14,003,837 -1.13(-1.11%)
Feb 13, 2018 102.23 101.69 102.21 9,496,878 +0.45(+0.45%)
Feb 12, 2018 101.84 102.47 101.52 101.75 12,741,497 +0.45(+0.44%)
Feb 09, 2018 101.45 102.30 101.18 101.31 18,232,916 -0.64(-0.63%)
Feb 08, 2018 102.30 101.23 101.95 17,640,102 -0.11(-0.11%)
Feb 07, 2018 103.19 103.25 101.85 102.06 18,942,468 -0.98(-0.95%)
Feb 06, 2018 103.44 103.82 102.84 103.04 12,730,835 -0.52(-0.51%)
Feb 05, 2018 102.36 104.64 101.91 103.57 33,300,920 +0.85(+0.83%)
Feb 02, 2018 103.21 103.30 102.42 102.72 27,875,652 -0.96(-0.93%)
Feb 01, 2018 105.21 105.25 103.61 103.68 21,689,426 -1.53(-1.45%)
Jan 31, 2018 105.32 105.37 104.53 105.20 21,050,892 +0.62(+0.59%)
Jan 30, 2018 104.82 104.89 104.32 104.59 14,074,405 -0.62(-0.59%)
Jan 29, 2018 105.41 105.41 104.83 105.20 14,259,410 -0.74(-0.70%)
Jan 26, 2018 106.19 106.20 105.52 105.94 7,539,679 -0.39(-0.37%)
Jan 25, 2018 105.57 106.42 105.26 106.33 14,201,274 +0.87(+0.82%)
Jan 24, 2018 105.31 105.55 105.04 105.47 10,590,857 -0.57(-0.54%)
Jan 23, 2018 106.13 106.46 105.64 106.04 14,379,160 +0.45(+0.43%)
Jan 22, 2018 105.82 106.04 105.43 105.59 10,482,057 +0.10(+0.10%)
Jan 19, 2018 105.78 105.92 105.42 105.49 13,269,281 -0.56(-0.53%)
Jan 18, 2018 106.23 106.52 105.89 106.04 12,648,805 -0.99(-0.93%)
Jan 17, 2018 107.22 107.70 106.80 107.04 9,714,233 -0.15(-0.14%)
Jan 16, 2018 107.30 107.39 106.77 107.18 10,646,215 +0.45(+0.42%)
Jan 12, 2018 106.74 106.74 106.74 0 +0.18(+0.17%)
Jan 11, 2018 105.87 106.80 105.76 106.56 14,595,348 +0.44(+0.41%)
Jan 10, 2018 106.23 106.12 16,685,234 -0.13(-0.12%)
Jan 09, 2018 106.99 107.00 106.13 106.25 18,928,164 -1.44(-1.34%)
Jan 08, 2018 108.00 108.03 107.30 107.69 10,324,290 -0.07(-0.06%)
Jan 05, 2018 107.89 108.16 107.46 107.76 12,733,961 -0.31(-0.29%)
Jan 04, 2018 107.71 108.14 107.47 108.07 10,753,196 -0.02(-0.02%)
Jan 03, 2018 108.01 108.18 107.57 108.08 10,038,744 +0.51(+0.48%)
Jan 02, 2018 108.43 108.44 107.21 107.57 18,943,510 -1.17(-1.08%)
Dec 29, 2017 108.74 108.74 108.74 0 +0.17(+0.16%)
Dec 28, 2017 108.46 108.72 108.32 108.57 6,179,794 -0.09(-0.09%)
Dec 27, 2017 107.76 108.85 107.75 108.67 10,568,075 +1.40(+1.30%)
Dec 26, 2017 107.13 107.60 107.12 107.27 3,696,308 +0.32(+0.30%)
Dec 22, 2017 106.89 107.01 106.75 106.95 4,636,739 +0.15(+0.14%)
Dec 21, 2017 106.32 107.03 106.29 106.81 8,197,546 +0.62(+0.58%)
Dec 20, 2017 106.33 106.67 106.03 106.19 11,697,400 -1.19(-1.11%)
Dec 19, 2017 108.05 108.10 106.98 107.38 12,912,169 -1.41(-1.30%)
Dec 18, 2017 109.46 109.49 108.56 108.79 8,463,679 -1.00(-0.91%)
Dec 15, 2017 109.33 109.99 109.11 109.79 8,463,319 +0.41(+0.38%)
Dec 14, 2017 108.68 109.47 108.45 109.38 8,048,177 +0.46(+0.42%)
Dec 13, 2017 108.47 108.97 108.28 108.92 9,969,005 +0.81(+0.75%)
Dec 12, 2017 107.92 108.13 107.51 108.10 8,762,955 -0.04(-0.04%)
Dec 11, 2017 108.51 108.71 108.13 108.15 4,517,031 -0.22(-0.21%)
Dec 08, 2017 108.28 108.41 107.98 108.37 5,595,498 +0.01(+0.01%)
Dec 07, 2017 109.43 109.58 108.03 108.36 15,247,405 -0.86(-0.78%)
Dec 06, 2017 109.38 109.69 109.19 109.22 13,835,228 +0.38(+0.35%)
Dec 05, 2017 108.18 109.06 108.16 108.84 12,811,690 +0.54(+0.50%)
Dec 04, 2017 107.71 108.35 107.63 108.30 11,233,905 +0.05(+0.05%)
Dec 01, 2017 107.67 109.09 107.02 108.25 28,739,250 +1.44(+1.35%)
Nov 30, 2017 106.97 107.15 106.23 106.81 11,281,058 -0.36(-0.33%)
Nov 29, 2017 107.18 107.29 106.80 107.17 17,041,102 -1.07(-0.99%)
Nov 28, 2017 108.22 108.57 107.96 108.23 7,008,804 +0.15(+0.13%)
Nov 27, 2017 108.29 108.45 107.92 108.09 7,115,326 -0.15(-0.14%)
Nov 24, 2017 108.35 108.44 108.15 108.24 3,679,976 -0.30(-0.28%)
Nov 22, 2017 108.09 108.59 107.99 108.54 4,850,628 +0.35(+0.32%)
Nov 21, 2017 108.49 108.66 107.82 108.19 6,814,856 +0.34(+0.32%)
Nov 20, 2017 107.48 107.88 107.48 107.85 4,957,981 -0.04(-0.04%)
Nov 17, 2017 107.62 107.94 107.53 107.89 8,128,441 +0.79(+0.74%)
Nov 16, 2017 107.57 107.84 107.08 107.10 6,905,509 -0.94(-0.87%)
Nov 15, 2017 107.61 108.13 107.25 108.04 11,206,856 +1.16(+1.09%)
Nov 14, 2017 106.51 106.91 106.51 106.88 7,258,171 +0.72(+0.68%)
Nov 13, 2017 106.53 106.54 106.12 106.16 6,889,039 +0.22(+0.21%)
Nov 10, 2017 106.46 106.57 105.82 105.94 14,035,073 -1.62(-1.51%)
Nov 09, 2017 107.45 107.76 107.17 107.56 7,357,126 -0.31(-0.28%)
Nov 08, 2017 108.06 108.24 107.74 107.87 3,931,850 -0.24(-0.22%)
Nov 07, 2017 107.75 108.22 107.67 108.11 7,522,775 +0.45(+0.42%)
Nov 06, 2017 107.50 107.75 107.32 107.65 7,314,566 +0.40(+0.37%)
Nov 03, 2017 107.11 107.30 106.83 107.25 12,867,262 +0.29(+0.27%)
Nov 02, 2017 106.70 107.15 106.64 106.96 8,460,994 +0.47(+0.44%)
Nov 01, 2017 106.15 106.83 106.11 106.49 10,473,274 +0.47(+0.45%)
Oct 31, 2017 106.08 106.19 105.97 106.02 5,193,729 +0.03(+0.03%)
Oct 30, 2017 105.51 106.02 105.25 105.99 10,625,493 +1.01(+0.96%)
Oct 27, 2017 104.72 105.05 104.56 104.98 12,303,797 +0.69(+0.66%)
Oct 26, 2017 104.83 104.83 104.29 104.29 9,601,938 -0.35(-0.33%)
Oct 25, 2017 104.38 104.76 104.28 104.64 11,693,998 -0.50(-0.48%)
Oct 24, 2017 105.09 105.36 104.90 105.14 8,032,992 -0.66(-0.62%)
Oct 23, 2017 105.76 106.05 105.64 105.80 8,066,222 +0.19(+0.18%)
Oct 20, 2017 105.63 105.86 105.32 105.61 14,470,931 -1.13(-1.06%)
Oct 19, 2017 107.11 107.34 106.71 106.74 10,526,008 +0.19(+0.18%)
Oct 18, 2017 106.52 106.63 106.21 106.56 6,977,634 -0.71(-0.66%)
Oct 17, 2017 106.81 107.41 106.81 107.26 5,833,995 +0.14(+0.13%)
Oct 16, 2017 106.93 107.25 106.80 107.13 6,735,217 -0.08(-0.07%)
Oct 13, 2017 106.97 107.28 106.62 107.20 9,094,439 +0.77(+0.72%)
Oct 12, 2017 106.10 106.46 105.83 106.44 8,383,725 +0.45(+0.43%)
Oct 11, 2017 106.11 106.19 105.85 105.99 5,148,693 +0.20(+0.19%)
Oct 10, 2017 105.75 106.37 105.64 105.78 7,826,321 +0.17(+0.16%)
Oct 09, 2017 105.44 105.68 105.32 105.61 4,215,497 +0.33(+0.32%)
Oct 06, 2017 105.02 105.71 104.80 105.28 12,179,559 -0.30(-0.28%)
Oct 05, 2017 105.86 105.88 105.36 105.58 9,603,069 -0.40(-0.38%)
Oct 04, 2017 106.08 106.13 105.53 105.98 8,742,219 +0.01(+0.01%)
Oct 03, 2017 105.56 106.06 105.56 105.97 7,301,633 +0.10(+0.10%)
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.