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

(IX: )

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 (%)
Sep 30, 2014 10724 10860 10714 10826 277,849,984 +139.50(+1.31%)
Sep 29, 2014 10828 10853 10626 10686 241,844,608 -165.40(-1.52%)
Sep 26, 2014 10771 10891 10701 10851 203,758,896 +68.30(+0.63%)
Sep 25, 2014 10848 10949 10733 10783 276,503,296 -73.80(-0.68%)
Sep 24, 2014 10799 10860 10679 10857 256,971,600 +55.10(+0.51%)
Sep 23, 2014 10919 10919 10781 10802 263,280,400 -146.10(-1.33%)
Sep 22, 2014 10962 11026 10930 10948 194,774,208 -54.00(-0.49%)
Sep 19, 2014 11109 11192 11002 11002 381,036,096 +10.90(+0.10%)
Sep 18, 2014 10932 11016 10899 10991 262,363,200 +83.60(+0.77%)
Sep 17, 2014 10855 10939 10818 10907 246,255,600 +108.70(+1.01%)
Sep 16, 2014 10830 10837 10737 10799 258,024,992 -42.60(-0.39%)
Sep 15, 2014 10850 10895 10815 10841 156,410,304 -47.60(-0.44%)
Sep 12, 2014 10896 10930 10839 10889 153,430,496 +2.60(+0.02%)
Sep 11, 2014 10952 10964 10824 10886 210,035,008 -51.50(-0.47%)
Sep 10, 2014 10910 10938 10821 10938 237,811,600 -13.80(-0.13%)
Sep 09, 2014 11060 11081 10940 10952 204,785,904 -151.00(-1.36%)
Sep 08, 2014 11158 11163 11043 11103 179,761,600 -46.30(-0.42%)
Sep 05, 2014 11086 11182 11062 11149 269,753,504 +48.80(+0.44%)
Sep 04, 2014 10854 11147 10835 11100 400,312,192 +213.30(+1.96%)
Sep 03, 2014 10799 10927 10783 10887 218,737,504 +131.80(+1.23%)
Sep 02, 2014 10768 10823 10736 10755 168,158,096 +8.50(+0.08%)
Sep 01, 2014 10749 10784 10694 10746 107,653,296 +17.70(+0.16%)
Aug 29, 2014 10743 10785 10614 10729 190,471,104 +6.60(+0.06%)
Aug 28, 2014 10808 10844 10688 10722 179,770,304 -115.20(-1.06%)
Aug 27, 2014 10822 10884 10787 10837 190,905,600 +10.50(+0.10%)
Aug 26, 2014 10672 10836 10669 10827 215,487,296 +136.80(+1.28%)
Aug 25, 2014 10607 10696 10564 10690 148,342,304 +189.90(+1.81%)
Aug 22, 2014 10582 10589 10436 10500 155,283,808 -56.20(-0.53%)
Aug 21, 2014 10430 10569 10387 10556 168,281,904 +135.50(+1.30%)
Aug 20, 2014 10391 10428 10338 10421 135,510,704 +34.40(+0.33%)
Aug 19, 2014 10408 10417 10367 10386 119,977,400 +33.10(+0.32%)
Aug 18, 2014 10350 10372 10284 10353 150,174,704 +131.20(+1.28%)
Aug 15, 2014 10321 10418 10204 10222 197,004,304 -72.60(-0.71%)
Aug 14, 2014 10274 10339 10211 10295 156,132,304 -9.20(-0.09%)
Aug 13, 2014 10304 10330 10250 10304 183,228,000 +62.50(+0.61%)
Aug 12, 2014 10196 10324 10162 10242 190,718,592 +48.00(+0.47%)
Aug 11, 2014 10227 10246 10149 10194 173,366,496 +88.70(+0.88%)
Aug 08, 2014 9981 10183 9947 10105 274,092,000 +26.20(+0.26%)
Aug 07, 2014 10236 10259 10050 10079 321,042,496 -167.60(-1.64%)
Aug 06, 2014 10282 10330 10122 10246 306,362,912 -107.60(-1.04%)
Aug 05, 2014 10525 10535 10314 10354 258,778,800 -142.40(-1.36%)
Aug 04, 2014 10586 10589 10464 10496 206,949,792 -17.80(-0.17%)
Aug 03, 2014 10683 10701 10478 10514 0 +0.00(+0.00%)
Aug 02, 2014 10683 10701 10478 10514 0 +0.00(+0.00%)
Aug 01, 2014 10683 10701 10478 10514 297,750,912 -193.20(-1.80%)
Jul 31, 2014 10935 10944 10663 10707 302,656,384 -230.20(-2.10%)
Jul 30, 2014 10928 11016 10889 10937 241,840,304 +36.20(+0.33%)
Jul 29, 2014 10902 10964 10854 10901 199,820,704 +21.40(+0.20%)
Jul 28, 2014 10940 10964 10802 10880 200,633,408 -8.30(-0.08%)
Jul 25, 2014 10840 10942 10832 10888 273,050,912 +27.40(+0.25%)
Jul 24, 2014 10668 10861 10618 10861 335,618,496 +201.60(+1.89%)
Jul 23, 2014 10624 10700 10605 10659 213,231,696 +10.20(+0.10%)
Jul 22, 2014 10531 10668 10505 10649 231,977,696 +166.90(+1.59%)
Jul 21, 2014 10522 10531 10448 10482 156,589,296 -45.00(-0.43%)
Jul 20, 2014 10478 10527 10425 10527 0 +0.00(+0.00%)
Jul 19, 2014 10478 10527 10425 10527 0 +0.00(+0.00%)
Jul 18, 2014 10478 10527 10425 10527 201,066,400 -16.30(-0.15%)
Jul 17, 2014 10618 10643 10508 10543 208,172,192 -125.10(-1.17%)
Jul 16, 2014 10522 10680 10497 10668 225,511,600 +192.50(+1.84%)
Jul 15, 2014 10545 10581 10428 10476 246,842,800 -130.40(-1.23%)
Jul 14, 2014 10602 10640 10527 10606 189,414,496 +67.50(+0.64%)
Jul 13, 2014 10564 10682 10490 10539 0 +0.00(+0.00%)
Jul 12, 2014 10564 10682 10490 10539 0 +0.00(+0.00%)
Jul 11, 2014 10564 10682 10490 10539 240,402,896 +5.20(+0.05%)
Jul 10, 2014 10744 10744 10424 10534 378,313,696 -213.30(-1.98%)
Jul 09, 2014 10736 10771 10681 10747 264,369,504 +57.80(+0.54%)
Jul 08, 2014 10899 10921 10663 10689 348,809,888 -199.40(-1.83%)
Jul 07, 2014 10986 11005 10874 10888 159,943,600 -120.90(-1.10%)
Jul 06, 2014 11083 11084 11005 11009 0 +0.00(+0.00%)
Jul 05, 2014 11083 11084 11005 11009 0 +0.00(+0.00%)
Jul 04, 2014 11083 11084 11005 11009 151,364,992 -80.60(-0.73%)
Jul 03, 2014 11002 11100 10958 11090 231,683,696 +73.80(+0.67%)
Jul 02, 2014 11009 11038 10955 11016 206,188,704 +8.40(+0.08%)
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.