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

TIPS Bond Ishares ETF (NY: TIP )

106.82 +0.63 (+0.59%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 12, 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, 2010 78.39 78.42 77.95 78.00 939,907 -0.10(-0.13%)
Nov 29, 2010 78.22 78.29 78.07 78.10 2,214,352 +0.09(+0.11%)
Nov 26, 2010 78.02 78.14 77.86 78.01 265,461 +0.23(+0.29%)
Nov 24, 2010 77.95 77.78 77.78 77.78 1,061,396 -0.41(-0.53%)
Nov 23, 2010 78.46 78.57 78.20 78.20 888,082 +0.03(+0.04%)
Nov 22, 2010 78.26 78.26 78.01 78.17 961,135 +0.27(+0.35%)
Nov 19, 2010 77.74 78.00 77.64 77.90 1,415,910 +0.22(+0.28%)
Nov 18, 2010 77.63 77.68 77.39 77.68 1,308,128 +0.13(+0.17%)
Nov 17, 2010 77.53 77.76 77.50 77.55 960,069 +0.01(+0.02%)
Nov 16, 2010 77.54 77.68 77.07 77.53 1,516,003 +0.14(+0.18%)
Nov 15, 2010 78.08 78.11 77.30 77.39 2,098,413 -0.99(-1.26%)
Nov 12, 2010 78.89 79.00 78.37 78.38 1,063,195 -0.65(-0.82%)
Nov 11, 2010 79.16 79.21 78.96 79.02 666,255 +0.01(+0.01%)
Nov 10, 2010 78.90 79.08 78.30 79.01 1,354,389 +0.19(+0.24%)
Nov 09, 2010 79.56 79.64 78.81 78.82 1,307,523 -0.72(-0.90%)
Nov 08, 2010 79.55 79.68 79.41 79.54 1,308,628 +0.11(+0.13%)
Nov 05, 2010 79.55 79.63 79.41 79.43 1,294,811 -0.27(-0.34%)
Nov 04, 2010 79.98 80.13 79.56 79.71 1,055,701 +0.19(+0.24%)
Nov 03, 2010 79.95 80.00 79.22 79.51 1,192,931 -0.14(-0.18%)
Nov 02, 2010 79.65 79.76 79.55 79.66 755,875 +0.19(+0.24%)
Nov 01, 2010 79.65 79.74 79.31 79.46 1,018,044 +0.12(+0.16%)
Oct 29, 2010 79.25 79.37 79.16 79.34 986,474 +0.26(+0.33%)
Oct 28, 2010 79.04 79.08 78.84 79.08 1,045,580 +0.28(+0.36%)
Oct 27, 2010 79.28 79.01 78.72 78.79 1,671,553 -0.92(-1.16%)
Oct 25, 2010 79.74 79.81 79.64 79.72 786,796 +0.24(+0.30%)
Oct 22, 2010 79.27 79.54 79.27 79.47 769,252 +0.02(+0.03%)
Oct 21, 2010 79.45 79.64 79.40 79.45 768,663 +0.00(+0.00%)
Oct 20, 2010 79.47 79.55 79.34 79.45 705,238 -0.02(-0.03%)
Oct 19, 2010 79.11 79.64 79.08 79.47 969,759 +0.04(+0.05%)
Oct 18, 2010 79.42 79.54 79.31 79.43 767,391 +0.18(+0.22%)
Oct 15, 2010 79.56 79.64 79.24 79.25 1,218,174 -0.51(-0.64%)
Oct 14, 2010 79.55 79.96 79.55 79.77 1,486,795 +0.25(+0.31%)
Oct 13, 2010 78.97 79.52 78.95 79.52 944,254 +0.48(+0.60%)
Oct 12, 2010 79.25 79.35 78.93 79.04 1,300,146 -0.24(-0.30%)
Oct 11, 2010 79.28 79.41 79.18 79.28 628,784 +0.00(+0.00%)
Oct 08, 2010 79.28 79.28 78.94 79.28 998,600 +0.52(+0.66%)
Oct 07, 2010 78.97 79.05 78.62 78.76 1,376,223 -0.18(-0.23%)
Oct 06, 2010 79.03 79.45 78.83 78.94 1,581,032 +0.69(+0.88%)
Oct 05, 2010 77.81 78.27 77.81 78.25 1,057,492 +0.50(+0.64%)
Oct 04, 2010 77.68 77.81 77.53 77.75 1,307,564 +0.12(+0.16%)
Oct 01, 2010 77.63 77.65 77.25 77.63 1,115,361 +0.21(+0.27%)
Sep 30, 2010 77.57 77.74 77.08 77.42 1,519,241 -0.17(-0.22%)
Sep 29, 2010 77.87 77.90 77.55 77.59 864,155 -0.35(-0.45%)
Sep 28, 2010 77.59 78.06 77.59 77.94 1,442,584 +0.54(+0.70%)
Sep 27, 2010 77.21 77.47 77.17 77.40 1,080,546 +0.22(+0.29%)
Sep 24, 2010 77.26 77.42 77.15 77.18 942,748 -0.39(-0.50%)
Sep 23, 2010 77.79 77.79 77.34 77.56 901,622 -0.06(-0.07%)
Sep 22, 2010 77.85 78.03 77.61 77.62 1,474,268 +0.11(+0.14%)
Sep 21, 2010 76.70 77.54 76.57 77.52 881,100 +0.98(+1.28%)
Sep 20, 2010 76.40 76.56 76.30 76.54 742,863 +0.30(+0.39%)
Sep 17, 2010 76.24 76.53 76.23 76.24 787,446 -0.38(-0.49%)
Sep 15, 2010 76.68 76.80 76.54 76.61 886,320 -0.16(-0.21%)
Sep 14, 2010 76.88 76.97 76.78 76.78 972,257 -0.08(-0.10%)
Sep 13, 2010 76.34 76.86 76.32 76.86 1,175,181 +0.52(+0.68%)
Sep 10, 2010 76.26 76.51 76.23 76.34 752,133 +0.08(+0.10%)
Sep 09, 2010 76.22 76.37 76.17 76.26 741,164 -0.17(-0.22%)
Sep 08, 2010 76.53 76.63 76.34 76.43 1,551,258 -0.23(-0.30%)
Sep 07, 2010 76.54 76.71 76.45 76.66 1,062,376 +0.43(+0.56%)
Sep 03, 2010 76.21 76.34 76.08 76.23 1,085,221 -0.12(-0.16%)
Sep 02, 2010 76.42 76.47 76.24 76.35 967,174 -0.14(-0.19%)
Sep 01, 2010 76.50 76.54 76.05 76.49 1,875,339 -0.33(-0.43%)
Aug 31, 2010 76.76 76.87 76.67 76.82 1,066,025 +0.28(+0.37%)
Aug 30, 2010 76.42 76.64 76.42 76.54 804,006 +0.27(+0.35%)
Aug 27, 2010 76.27 76.78 76.18 76.27 1,621,210 -0.45(-0.59%)
Aug 26, 2010 76.40 76.72 76.39 76.72 1,531,053 +0.41(+0.54%)
Aug 25, 2010 76.34 76.44 76.17 76.31 140 +0.00(+0.00%)
Aug 24, 2010 76.21 76.44 76.14 76.31 222 +0.26(+0.34%)
Aug 23, 2010 76.00 76.10 75.79 76.05 832,128 +0.00(+0.00%)
Aug 20, 2010 76.18 76.23 76.00 76.05 739,628 -0.09(-0.12%)
Aug 19, 2010 76.02 76.29 76.02 76.15 1,113,562 +0.01(+0.01%)
Aug 18, 2010 76.39 76.41 76.05 76.14 941,498 -0.04(-0.06%)
Aug 17, 2010 76.39 76.39 76.12 76.18 953,026 -0.17(-0.22%)
Aug 16, 2010 76.37 76.50 76.31 76.35 848,885 +0.25(+0.33%)
Aug 13, 2010 75.86 76.24 75.86 76.10 1,084,178 +0.20(+0.26%)
Aug 12, 2010 76.48 76.48 75.83 75.90 1,686,779 -0.50(-0.66%)
Aug 11, 2010 76.36 76.51 76.28 76.41 1,113,899 -0.01(-0.01%)
Aug 10, 2010 75.99 76.46 75.86 76.41 1,056,955 +0.47(+0.62%)
Aug 09, 2010 75.80 75.96 75.77 75.95 753,317 -0.04(-0.05%)
Aug 06, 2010 75.98 76.12 75.92 75.98 814,919 +0.07(+0.09%)
Aug 05, 2010 75.76 75.94 75.68 75.91 986,126 +0.28(+0.37%)
Aug 04, 2010 75.86 75.86 75.57 75.63 1,924,074 -0.26(-0.34%)
Aug 03, 2010 75.58 75.90 75.54 75.89 1,158,987 +0.40(+0.53%)
Aug 02, 2010 75.30 75.55 75.27 75.49 1,268,658 +0.14(+0.18%)
Jul 30, 2010 75.36 75.43 75.20 75.36 1,516,212 +0.27(+0.36%)
Jul 29, 2010 74.86 75.24 74.86 75.09 774,425 +0.09(+0.12%)
Jul 28, 2010 74.74 75.02 74.68 74.99 621,099 +0.25(+0.33%)
Jul 27, 2010 74.75 74.95 74.74 74.75 758,736 -0.11(-0.14%)
Jul 26, 2010 74.78 74.87 74.68 74.85 747,625 +0.03(+0.04%)
Jul 23, 2010 75.00 75.07 74.70 74.82 908,155 -0.19(-0.26%)
Jul 22, 2010 75.02 75.09 74.92 75.02 680,277 -0.07(-0.09%)
Jul 21, 2010 74.73 75.17 74.73 75.09 680,848 +0.39(+0.52%)
Jul 20, 2010 74.71 74.80 74.56 74.70 684,223 +0.09(+0.11%)
Jul 19, 2010 74.82 74.85 74.58 74.61 733,027 -0.29(-0.39%)
Jul 16, 2010 74.90 75.19 74.90 74.90 618,338 -0.18(-0.24%)
Jul 15, 2010 75.17 75.31 75.04 75.08 616,877 +0.09(+0.12%)
Jul 14, 2010 74.88 75.14 74.82 74.99 141 +0.21(+0.28%)
Jul 13, 2010 74.91 74.92 74.75 74.78 615,401 -0.08(-0.11%)
Jul 12, 2010 74.99 75.07 74.85 74.86 716,414 -0.05(-0.07%)
Jul 09, 2010 74.91 75.00 74.75 74.91 670,771 +0.06(+0.08%)
Jul 08, 2010 74.69 74.95 74.55 74.85 730,509 +0.11(+0.15%)
Jul 07, 2010 74.96 74.96 74.71 74.74 699,793 -0.31(-0.42%)
Jul 06, 2010 74.88 75.08 74.72 75.05 1,039,813 +0.08(+0.11%)
Jul 02, 2010 74.97 75.18 74.93 74.97 649,390 -0.14(-0.19%)
Jul 01, 2010 75.36 75.53 75.10 75.11 1,115,184 -0.43(-0.57%)
Jun 30, 2010 75.55 75.61 75.44 75.54 889,030 -0.06(-0.07%)
Jun 29, 2010 75.49 75.60 75.43 75.60 866,713 +0.24(+0.32%)
Jun 25, 2010 75.36 75.40 75.09 75.36 712,221 +0.26(+0.35%)
Jun 24, 2010 75.31 75.40 75.07 75.09 934,973 -0.21(-0.28%)
Jun 23, 2010 75.29 75.41 75.15 75.31 852,474 +0.01(+0.02%)
Jun 22, 2010 75.14 75.40 75.05 75.29 825,864 +0.18(+0.24%)
Jun 21, 2010 74.77 75.16 74.72 75.12 1,155,062 +0.04(+0.06%)
Jun 18, 2010 75.07 75.17 75.01 75.07 779,768 -0.13(-0.17%)
Jun 17, 2010 74.90 75.25 74.89 75.20 1,068,344 +0.36(+0.48%)
Jun 16, 2010 74.72 74.84 74.65 74.84 1,012,123 +0.23(+0.31%)
Jun 15, 2010 74.71 74.77 74.48 74.61 902,273 -0.10(-0.13%)
Jun 14, 2010 74.43 74.71 74.30 74.71 1,017,515 +0.00(+0.00%)
Jun 11, 2010 74.48 74.72 74.38 74.71 838,839 +0.43(+0.58%)
Jun 10, 2010 74.54 74.64 74.24 74.27 1,546,047 -0.55(-0.74%)
Jun 09, 2010 74.55 74.83 74.55 74.83 887,069 +0.08(+0.10%)
Jun 08, 2010 74.78 74.89 74.69 74.75 1,158,194 -0.19(-0.25%)
Jun 07, 2010 74.78 74.98 74.69 74.94 887,380 +0.06(+0.08%)
Jun 04, 2010 74.88 74.90 74.61 74.88 3,142,050 +0.47(+0.64%)
Jun 03, 2010 74.36 74.57 74.26 74.40 884,534 +0.04(+0.05%)
Jun 02, 2010 74.53 74.60 74.27 74.37 770,791 -0.08(-0.10%)
Jun 01, 2010 74.73 74.73 74.33 74.44 367 -0.14(-0.19%)
May 28, 2010 74.58 74.62 74.25 74.58 779,643 +0.41(+0.56%)
May 27, 2010 74.24 74.37 74.07 74.17 1,080,450 -0.27(-0.37%)
May 26, 2010 74.35 74.47 74.19 74.44 1,437,430 +0.14(+0.19%)
May 25, 2010 74.51 74.62 74.25 74.30 1,320,207 -0.25(-0.33%)
May 24, 2010 74.62 74.73 74.47 74.55 1,039,046 -0.08(-0.10%)
May 21, 2010 74.56 74.67 74.20 74.63 2,216,130 +0.05(+0.06%)
May 20, 2010 74.53 74.59 73.99 74.58 2,905,541 -0.01(-0.01%)
May 19, 2010 74.96 75.18 74.49 74.58 2,500,211 -0.48(-0.64%)
May 18, 2010 74.81 75.18 74.71 75.06 1,160,009 +0.39(+0.52%)
May 17, 2010 74.92 75.08 74.63 74.68 1,465,721 -0.26(-0.35%)
May 14, 2010 74.94 75.13 74.82 74.94 1,485,328 +0.22(+0.29%)
May 13, 2010 74.85 74.94 74.50 74.72 1,411,238 +0.06(+0.08%)
May 12, 2010 74.49 74.68 74.44 74.66 1,413,175 +0.09(+0.12%)
May 11, 2010 74.49 74.61 74.39 74.56 1,250 +0.14(+0.19%)
May 10, 2010 74.47 74.54 74.39 74.42 1,263,170 -0.21(-0.28%)
May 07, 2010 74.65 75.14 74.44 74.63 2,445,342 -0.16(-0.22%)
May 06, 2010 74.59 75.68 74.42 74.80 142 +0.28(+0.38%)
May 05, 2010 74.38 74.54 74.30 74.51 2,046,943 +0.09(+0.12%)
May 04, 2010 74.53 74.58 74.38 74.42 3,972,822 +0.11(+0.15%)
May 03, 2010 74.36 74.36 74.24 74.31 1,140,023 -0.13(-0.18%)
Apr 30, 2010 74.31 74.51 74.22 74.44 1,894,142 +0.24(+0.32%)
Apr 29, 2010 73.96 74.27 73.94 74.20 1,181,110 +0.39(+0.52%)
Apr 28, 2010 73.81 73.90 73.66 73.82 1,282,629 -0.15(-0.20%)
Apr 27, 2010 73.76 74.12 73.68 73.96 1,618,803 +0.43(+0.58%)
Apr 26, 2010 73.64 73.70 73.42 73.54 1,602,759 +0.06(+0.09%)
Apr 23, 2010 73.40 73.52 73.30 73.47 1,292,790 +0.01(+0.01%)
Apr 22, 2010 73.75 73.77 73.41 73.47 1,429,905 -0.21(-0.29%)
Apr 21, 2010 73.54 73.70 73.49 73.68 1,204,245 +0.22(+0.31%)
Apr 20, 2010 73.27 73.45 73.23 73.45 954,318 +0.18(+0.24%)
Apr 19, 2010 73.43 73.47 73.25 73.28 1,118,055 -0.18(-0.24%)
Apr 16, 2010 73.40 73.58 73.27 73.45 1,612,147 +0.17(+0.23%)
Apr 15, 2010 73.01 73.34 73.01 73.28 1,347,846 +0.21(+0.29%)
Apr 14, 2010 73.16 73.19 72.98 73.07 919,697 -0.09(-0.12%)
Apr 13, 2010 73.26 73.27 73.05 73.16 960,996 +0.06(+0.09%)
Apr 12, 2010 73.01 73.14 72.97 73.10 1,214,438 +0.20(+0.28%)
Apr 09, 2010 72.79 72.95 72.68 72.90 968,229 +0.08(+0.11%)
Apr 08, 2010 72.97 73.02 72.77 72.82 2,383,124 -0.07(-0.10%)
Apr 07, 2010 72.41 72.95 72.38 72.89 1,967,387 +0.51(+0.71%)
Apr 06, 2010 72.29 72.39 72.22 72.38 1,483,986 +0.29(+0.40%)
Apr 05, 2010 72.16 72.22 71.80 72.09 2,662,269 -0.51(-0.71%)
Apr 01, 2010 72.50 72.60 72.60 72.60 1,608,668 -0.01(-0.02%)
Mar 31, 2010 72.36 72.62 72.26 72.62 2,757,034 +0.31(+0.43%)
Mar 30, 2010 72.13 72.30 72.06 72.30 878,267 +0.06(+0.09%)
Mar 29, 2010 72.32 72.37 72.10 72.24 1,213,999 -0.09(-0.13%)
Mar 26, 2010 72.19 72.43 72.19 72.33 1,556,589 +0.09(+0.13%)
Mar 25, 2010 72.27 72.37 72.04 72.24 1,614,381 -0.10(-0.14%)
Mar 24, 2010 72.55 72.63 72.15 72.34 3,085,486 -0.59(-0.81%)
Mar 23, 2010 72.94 73.03 72.88 72.92 1,401,129 -0.06(-0.08%)
Mar 22, 2010 72.92 72.99 72.91 72.98 1,084,710 +0.17(+0.23%)
Mar 19, 2010 72.87 73.08 72.81 72.81 1,095,038 -0.14(-0.19%)
Mar 18, 2010 73.10 73.19 72.95 72.95 1,158,447 -0.29(-0.40%)
Mar 17, 2010 73.08 73.27 73.06 73.25 1,110,419 +0.15(+0.21%)
Mar 16, 2010 72.86 73.13 72.84 73.09 1,193,303 +0.27(+0.37%)
Mar 15, 2010 72.82 72.87 72.79 72.82 1,130,338 -0.01(-0.02%)
Mar 12, 2010 72.70 72.92 72.65 72.83 1,299,629 +0.19(+0.26%)
Mar 11, 2010 72.55 72.67 72.46 72.64 1,361,411 +0.08(+0.12%)
Mar 10, 2010 72.54 72.62 72.48 72.56 1,210,273 -0.08(-0.11%)
Mar 09, 2010 72.69 72.69 72.50 72.64 1,281,296 +0.13(+0.17%)
Mar 08, 2010 72.54 72.57 72.48 72.51 1,646,643 -0.06(-0.09%)
Mar 05, 2010 72.69 72.71 72.44 72.57 1,945,301 -0.16(-0.22%)
Mar 04, 2010 72.67 72.87 72.63 72.73 1,885,012 +0.08(+0.11%)
Mar 03, 2010 72.64 72.75 72.53 72.66 1,381,729 -0.03(-0.04%)
Mar 02, 2010 72.57 72.73 72.52 72.69 1,652,101 +0.06(+0.08%)
Mar 01, 2010 72.68 72.70 72.56 72.63 1,173,740 +0.01(+0.01%)
Feb 26, 2010 72.49 72.71 72.49 72.62 1,369,065 +0.15(+0.20%)
Feb 25, 2010 72.62 72.63 72.36 72.47 1,946,130 +0.04(+0.05%)
Feb 24, 2010 72.66 72.75 72.37 72.44 1,700,701 -0.18(-0.24%)
Feb 23, 2010 72.44 72.68 72.42 72.61 2,881,201 +0.22(+0.31%)
Feb 22, 2010 72.53 72.56 72.33 72.39 2,251,685 -0.18(-0.25%)
Feb 19, 2010 72.43 72.58 72.27 72.57 2,074,750 -0.13(-0.17%)
Feb 18, 2010 72.82 72.84 72.51 72.70 1,543,788 -0.06(-0.09%)
Feb 17, 2010 72.81 73.01 72.61 72.76 1,461,835 -0.14(-0.19%)
Feb 16, 2010 72.61 72.97 72.59 72.90 1,473,387 +0.21(+0.29%)
Feb 12, 2010 72.84 72.69 72.69 72.69 1,483,245 +0.00(+0.00%)
Feb 11, 2010 72.84 72.85 72.58 72.69 1,437,361 -0.17(-0.24%)
Feb 10, 2010 73.20 73.24 72.71 72.86 1,958,875 -0.22(-0.30%)
Feb 09, 2010 73.26 73.39 73.07 73.08 1,905,065 -0.25(-0.34%)
Feb 08, 2010 73.35 73.44 73.27 73.33 1,317,269 -0.11(-0.15%)
Feb 05, 2010 73.56 73.66 73.34 73.44 2,132,051 -0.13(-0.18%)
Feb 04, 2010 73.46 73.63 73.42 73.58 1,495,889 +0.10(+0.14%)
Feb 03, 2010 73.51 73.53 73.37 73.47 1,841,275 -0.21(-0.28%)
Feb 02, 2010 73.63 73.71 73.57 73.68 1,813,764 +0.20(+0.27%)
Feb 01, 2010 73.49 73.60 73.31 73.49 1,556,868 -0.09(-0.13%)
Jan 29, 2010 73.29 73.59 73.23 73.58 2,010,613 +0.27(+0.37%)
Jan 28, 2010 73.06 73.36 73.06 73.31 1,281,982 +0.10(+0.13%)
Jan 27, 2010 73.49 73.56 73.15 73.21 1,604,108 -0.20(-0.27%)
Jan 26, 2010 73.39 73.40 73.19 73.40 1,577,583 +0.22(+0.30%)
Jan 25, 2010 73.26 73.37 73.18 73.18 1,622,206 -0.19(-0.26%)
Jan 22, 2010 73.32 73.39 73.20 73.37 1,187,029 -0.07(-0.09%)
Jan 21, 2010 73.26 73.52 73.23 73.44 1,452,310 +0.14(+0.19%)
Jan 20, 2010 73.34 73.44 73.21 73.30 1,462,983 +0.11(+0.15%)
Jan 19, 2010 73.18 73.24 73.08 73.19 2,365,134 -0.06(-0.08%)
Jan 15, 2010 73.25 73.24 73.24 73.24 1,798,725 +0.24(+0.32%)
Jan 14, 2010 72.98 73.15 72.90 73.01 2,144,559 +0.19(+0.26%)
Jan 13, 2010 73.01 73.10 72.75 72.82 1,702,500 -0.33(-0.45%)
Jan 12, 2010 73.08 73.28 73.07 73.15 1,538,363 +0.33(+0.46%)
Jan 11, 2010 72.97 73.08 72.78 72.81 1,543,597 -0.16(-0.22%)
Jan 08, 2010 73.10 73.11 72.82 72.97 1,242,501 +0.15(+0.21%)
Jan 07, 2010 72.73 72.93 72.71 72.82 1,408,030 +0.11(+0.15%)
Jan 06, 2010 72.92 72.92 72.57 72.71 1,769,024 -0.19(-0.26%)
Jan 05, 2010 72.80 72.96 72.74 72.90 2,492,063 +0.24(+0.33%)
Jan 04, 2010 72.53 72.68 72.39 72.66 5,137,141 +0.19(+0.26%)
Dec 31, 2009 72.36 72.47 72.47 72.47 1,165,028 -0.06(-0.09%)
Dec 30, 2009 72.49 72.58 72.39 72.53 1,749,754 +0.11(+0.15%)
Dec 29, 2009 72.32 72.47 72.26 72.42 1,462,514 +0.06(+0.08%)
Dec 28, 2009 72.33 72.47 72.26 72.36 1,863,709 -0.02(-0.03%)
Dec 24, 2009 72.55 72.58 72.39 72.39 738,837 -0.20(-0.27%)
Dec 23, 2009 72.80 72.84 72.55 72.58 1,785,850 -0.10(-0.14%)
Dec 22, 2009 72.88 72.92 72.54 72.69 2,668,393 -0.31(-0.43%)
Dec 21, 2009 73.10 73.14 72.84 73.00 1,520,752 -0.27(-0.36%)
Dec 18, 2009 73.31 73.45 73.15 73.26 1,476,270 -0.11(-0.15%)
Dec 17, 2009 73.26 73.46 73.20 73.38 1,430,755 +0.24(+0.32%)
Dec 16, 2009 73.06 73.29 72.96 73.14 2,132,204 +0.20(+0.28%)
Dec 15, 2009 72.90 73.06 72.85 72.94 1,811,376 -0.01(-0.01%)
Dec 14, 2009 72.95 72.97 72.83 72.94 1,191,649 +0.25(+0.35%)
Dec 11, 2009 72.67 72.74 72.40 72.69 1,267,747 +0.03(+0.04%)
Dec 10, 2009 72.76 72.79 72.39 72.66 1,877,478 -0.24(-0.33%)
Dec 09, 2009 73.21 73.27 72.77 72.90 2,099,311 -0.32(-0.44%)
Dec 08, 2009 73.39 73.47 73.15 73.22 1,286,468 -0.03(-0.05%)
Dec 07, 2009 73.15 73.27 73.10 73.26 1,197,064 +0.12(+0.16%)
Dec 04, 2009 73.39 73.41 73.06 73.14 1,800,229 -0.60(-0.81%)
Dec 03, 2009 73.77 73.81 73.63 73.74 1,710,800 -0.24(-0.33%)
Dec 02, 2009 74.05 74.20 73.93 73.98 1,606,273 -0.08(-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.