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 )

93.08 -0.27 (-0.28%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 6, 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 (%)
Apr 28, 2017 102.30 103.00 102.25 102.93 9,707,236 +0.23(+0.22%)
Apr 27, 2017 102.42 102.93 102.28 102.70 5,917,715 -0.03(-0.03%)
Apr 26, 2017 102.23 102.75 102.15 102.73 6,853,586 +0.56(+0.55%)
Apr 25, 2017 102.81 103.02 102.11 102.17 9,654,479 -1.24(-1.20%)
Apr 24, 2017 103.10 103.61 103.02 103.42 9,588,457 -0.51(-0.49%)
Apr 21, 2017 104.17 104.51 103.89 103.93 11,647,454 +0.00(+0.00%)
Apr 20, 2017 103.91 104.25 103.59 103.93 9,429,822 -0.40(-0.39%)
Apr 19, 2017 104.40 104.46 104.06 104.33 8,729,767 -0.57(-0.55%)
Apr 18, 2017 104.20 105.14 103.94 104.91 13,704,472 +1.35(+1.31%)
Apr 17, 2017 103.86 103.94 103.36 103.55 9,527,410 -0.32(-0.31%)
Apr 13, 2017 103.85 104.10 103.40 103.87 9,981,071 +0.32(+0.31%)
Apr 12, 2017 103.06 103.63 102.88 103.55 13,708,584 +0.56(+0.55%)
Apr 11, 2017 102.47 103.18 102.40 102.99 13,428,455 +0.97(+0.95%)
Apr 10, 2017 101.91 102.31 101.79 102.02 6,317,312 +0.47(+0.46%)
Apr 07, 2017 102.50 102.84 101.53 101.55 12,207,920 -0.41(-0.41%)
Apr 06, 2017 101.99 102.14 101.39 101.96 7,722,811 -0.15(-0.15%)
Apr 05, 2017 101.42 102.23 101.25 102.11 10,169,448 +0.31(+0.31%)
Apr 04, 2017 102.10 102.29 101.75 101.80 8,292,974 -0.55(-0.54%)
Apr 03, 2017 101.33 102.52 101.29 102.36 15,448,872 +1.02(+1.01%)
Mar 31, 2017 100.97 101.42 100.91 101.33 6,128,475 +0.29(+0.29%)
Mar 30, 2017 101.64 101.65 101.01 101.04 8,388,438 -0.82(-0.81%)
Mar 29, 2017 101.53 101.90 101.48 101.86 7,492,522 +0.60(+0.60%)
Mar 28, 2017 102.24 102.27 101.15 101.26 8,113,235 -0.68(-0.67%)
Mar 27, 2017 102.27 102.39 101.74 101.94 8,193,686 +0.46(+0.46%)
Mar 24, 2017 101.18 101.66 101.07 101.48 6,932,385 +0.36(+0.36%)
Mar 23, 2017 101.44 101.59 100.79 101.12 8,036,433 -0.14(-0.14%)
Mar 22, 2017 101.34 101.72 101.10 101.26 13,890,994 +0.40(+0.40%)
Mar 21, 2017 99.94 100.99 99.92 100.86 14,937,637 +0.83(+0.83%)
Mar 20, 2017 99.52 100.09 99.48 100.03 6,539,858 +0.43(+0.43%)
Mar 17, 2017 99.15 99.69 99.08 99.60 8,656,224 +0.62(+0.63%)
Mar 16, 2017 99.05 99.19 98.75 98.98 9,551,236 -0.50(-0.51%)
Mar 15, 2017 98.69 99.76 98.58 99.48 17,392,206 +1.20(+1.22%)
Mar 14, 2017 98.03 98.51 97.98 98.28 11,756,179 +0.47(+0.48%)
Mar 13, 2017 98.08 98.30 97.79 97.81 8,330,196 -0.62(-0.63%)
Mar 10, 2017 98.34 98.49 97.95 98.43 10,981,150 +0.34(+0.35%)
Mar 09, 2017 98.51 98.62 98.03 98.09 12,594,272 -0.79(-0.80%)
Mar 08, 2017 98.48 99.02 98.41 98.87 13,494,392 -0.54(-0.54%)
Mar 07, 2017 99.46 99.63 99.27 99.41 8,433,718 -0.30(-0.30%)
Mar 06, 2017 100.00 100.00 99.50 99.71 5,347,554 -0.48(-0.48%)
Mar 03, 2017 100.09 100.19 99.52 100.19 11,334,597 +0.26(+0.26%)
Mar 02, 2017 99.91 100.08 99.58 99.93 9,769,028 -0.36(-0.36%)
Mar 01, 2017 100.27 100.36 99.86 100.29 12,764,754 -1.71(-1.68%)
Feb 28, 2017 101.80 102.28 101.65 102.00 10,034,489 +0.38(+0.37%)
Feb 27, 2017 102.06 102.14 101.57 101.62 13,175,976 -0.60(-0.59%)
Feb 24, 2017 101.68 102.34 101.60 102.23 13,529,500 +1.12(+1.11%)
Feb 23, 2017 101.02 101.16 100.82 101.11 6,348,560 +0.30(+0.30%)
Feb 22, 2017 101.22 101.23 100.20 100.80 9,669,165 +0.17(+0.17%)
Feb 21, 2017 100.28 101.06 100.21 100.64 10,387,691 -0.18(-0.17%)
Feb 17, 2017 100.81 100.81 100.81 0 +0.59(+0.59%)
Feb 16, 2017 99.89 100.72 99.81 100.22 11,941,955 +0.54(+0.55%)
Feb 15, 2017 99.51 99.89 99.41 99.67 10,119,176 -0.46(-0.46%)
Feb 14, 2017 100.75 100.80 99.56 100.13 15,765,231 -0.73(-0.72%)
Feb 13, 2017 100.75 100.89 100.44 100.86 13,768,906 -0.32(-0.31%)
Feb 10, 2017 100.64 101.34 100.64 101.18 9,522,293 -0.06(-0.06%)
Feb 09, 2017 101.73 101.88 101.10 101.24 20,158,910 -1.18(-1.15%)
Feb 08, 2017 101.73 102.45 101.73 102.42 18,778,008 +1.37(+1.36%)
Feb 07, 2017 100.36 101.39 100.10 101.05 10,047,263 +0.74(+0.73%)
Feb 06, 2017 100.34 100.65 99.81 100.31 10,065,705 +0.60(+0.60%)
Feb 03, 2017 100.08 100.44 99.27 99.71 12,263,895 -0.04(-0.04%)
Feb 02, 2017 100.49 100.66 99.71 99.75 8,328,167 -0.04(-0.04%)
Feb 01, 2017 99.79 100.15 99.35 99.79 13,099,282 -0.62(-0.62%)
Jan 31, 2017 99.77 100.66 99.70 100.41 15,897,432 +0.69(+0.70%)
Jan 30, 2017 99.86 100.21 99.66 99.72 7,857,666 -0.30(-0.30%)
Jan 27, 2017 99.83 100.19 99.70 100.02 8,609,108 +0.36(+0.36%)
Jan 26, 2017 99.42 99.70 98.93 99.66 9,458,529 +0.33(+0.34%)
Jan 25, 2017 99.73 99.99 99.12 99.32 13,284,881 -1.26(-1.26%)
Jan 24, 2017 100.97 101.27 100.16 100.59 10,040,956 -0.69(-0.69%)
Jan 23, 2017 100.61 101.89 100.34 101.28 15,688,023 +1.00(+1.00%)
Jan 20, 2017 100.19 100.59 99.73 100.28 20,277,424 -0.20(-0.20%)
Jan 19, 2017 100.74 100.81 99.95 100.48 14,108,484 -0.69(-0.69%)
Jan 18, 2017 101.81 101.97 101.09 101.17 10,840,900 -1.31(-1.28%)
Jan 17, 2017 102.68 102.79 101.99 102.48 9,392,692 +1.06(+1.05%)
Jan 13, 2017 101.42 101.42 101.42 0 -0.48(-0.48%)
Jan 12, 2017 102.67 102.95 101.86 101.91 11,933,324 -0.23(-0.22%)
Jan 11, 2017 101.95 102.58 101.51 102.13 11,245,082 +0.34(+0.34%)
Jan 10, 2017 101.62 101.92 101.40 101.79 10,068,517 -0.07(-0.07%)
Jan 09, 2017 101.90 102.00 101.55 101.86 10,572,291 +0.81(+0.80%)
Jan 06, 2017 101.27 101.62 100.95 101.05 10,010,403 -0.94(-0.92%)
Jan 05, 2017 100.70 102.03 100.47 101.98 15,866,746 +1.57(+1.57%)
Jan 04, 2017 100.13 100.53 99.87 100.41 8,013,220 +0.38(+0.38%)
Jan 03, 2017 99.00 100.32 98.81 100.03 15,808,905 +0.43(+0.43%)
Dec 30, 2016 99.60 99.60 99.60 0 +0.15(+0.15%)
Dec 29, 2016 99.32 99.72 99.21 99.45 10,263,663 +0.35(+0.35%)
Dec 28, 2016 98.54 99.39 98.40 99.10 9,064,091 +0.72(+0.73%)
Dec 27, 2016 98.17 98.40 98.01 98.38 6,311,098 -0.32(-0.32%)
Dec 23, 2016 98.70 98.70 98.70 0 +0.20(+0.20%)
Dec 22, 2016 98.26 98.66 98.24 98.50 6,192,710 +0.08(+0.08%)
Dec 21, 2016 98.07 98.47 97.92 98.42 5,560,206 +0.43(+0.44%)
Dec 20, 2016 97.83 98.06 97.63 97.98 8,453,272 -0.49(-0.50%)
Dec 19, 2016 98.12 98.62 97.92 98.47 13,066,322 +1.05(+1.08%)
Dec 16, 2016 97.82 98.07 97.14 97.43 17,944,670 -0.22(-0.23%)
Dec 15, 2016 97.78 98.38 97.33 97.65 14,909,713 +0.49(+0.51%)
Dec 14, 2016 99.04 99.15 97.14 97.16 19,977,494 -1.10(-1.12%)
Dec 13, 2016 98.47 98.55 97.68 98.26 14,654,287 +0.35(+0.36%)
Dec 12, 2016 97.53 97.97 97.21 97.91 11,384,450 +0.18(+0.19%)
Dec 09, 2016 98.67 98.86 97.54 97.73 17,610,188 -1.23(-1.24%)
Dec 08, 2016 99.10 99.23 98.79 98.96 14,471,435 -1.18(-1.18%)
Dec 07, 2016 99.65 100.32 99.65 100.14 12,492,407 +0.85(+0.85%)
Dec 06, 2016 99.26 99.75 99.07 99.29 13,858,957 -0.07(-0.08%)
Dec 05, 2016 98.91 100.14 98.52 99.36 14,548,608 -0.11(-0.11%)
Dec 02, 2016 99.11 99.98 99.09 99.47 15,014,320 +0.72(+0.73%)
Dec 01, 2016 98.57 98.96 97.84 98.75 26,094,730 -0.85(-0.86%)
Nov 30, 2016 99.38 100.24 98.97 99.60 25,523,624 -1.64(-1.62%)
Nov 29, 2016 100.59 101.39 100.40 101.24 9,819,916 +0.42(+0.42%)
Nov 28, 2016 100.57 100.83 100.30 100.82 10,326,960 +0.74(+0.74%)
Nov 25, 2016 100.39 100.47 99.73 100.08 3,774,114 +0.15(+0.15%)
Nov 23, 2016 99.93 99.93 99.93 0 -0.39(-0.39%)
Nov 22, 2016 100.78 100.86 100.13 100.32 12,056,853 -0.03(-0.03%)
Nov 21, 2016 100.40 100.62 100.14 100.35 7,831,455 +0.25(+0.25%)
Nov 18, 2016 100.75 101.03 99.68 100.11 16,391,374 -0.29(-0.29%)
Nov 17, 2016 101.02 101.13 100.22 100.40 13,535,905 -1.50(-1.47%)
Nov 16, 2016 101.31 102.00 101.20 101.89 11,042,115 +0.91(+0.90%)
Nov 15, 2016 101.24 101.73 100.88 100.98 14,438,946 +0.50(+0.49%)
Nov 14, 2016 100.46 101.61 100.01 100.49 25,536,722 -0.60(-0.60%)
Nov 11, 2016 101.85 101.93 100.77 101.09 12,120,735 -0.57(-0.56%)
Nov 10, 2016 102.69 103.35 101.66 101.66 27,715,282 -1.52(-1.48%)
Nov 09, 2016 105.38 105.51 102.90 103.19 37,695,968 -4.57(-4.24%)
Nov 08, 2016 108.53 108.69 107.44 107.76 9,146,040 -0.44(-0.41%)
Nov 07, 2016 108.31 108.51 108.05 108.20 6,499,704 -0.93(-0.85%)
Nov 04, 2016 108.74 109.17 108.62 109.13 9,202,169 +0.97(+0.90%)
Nov 03, 2016 108.31 108.56 108.05 108.16 7,346,455 -0.84(-0.77%)
Nov 02, 2016 108.76 109.43 108.54 108.99 10,461,481 +0.47(+0.43%)
Nov 01, 2016 107.82 109.01 107.59 108.52 15,238,033 +0.22(+0.20%)
Oct 31, 2016 108.01 108.34 107.86 108.31 8,540,396 +0.66(+0.61%)
Oct 28, 2016 107.60 108.04 107.55 107.65 9,138,414 -0.24(-0.22%)
Oct 27, 2016 108.16 108.16 107.33 107.89 12,172,512 -1.19(-1.09%)
Oct 26, 2016 109.31 109.59 108.92 109.07 7,079,619 -0.74(-0.68%)
Oct 25, 2016 109.36 110.21 109.33 109.82 6,222,340 +0.29(+0.26%)
Oct 24, 2016 110.09 110.12 109.17 109.53 7,886,026 -0.48(-0.43%)
Oct 21, 2016 110.18 110.34 109.64 110.01 11,176,480 +0.17(+0.15%)
Oct 20, 2016 110.28 110.37 109.67 109.84 7,370,467 +0.11(+0.10%)
Oct 19, 2016 109.23 109.97 109.19 109.73 8,411,654 +0.09(+0.08%)
Oct 18, 2016 108.81 109.66 108.78 109.64 8,665,858 +0.36(+0.32%)
Oct 17, 2016 109.01 109.54 109.00 109.28 12,839,291 +0.69(+0.64%)
Oct 14, 2016 109.15 109.71 108.54 108.59 13,833,269 -1.54(-1.40%)
Oct 13, 2016 110.28 110.52 110.06 110.13 8,580,522 +0.41(+0.38%)
Oct 12, 2016 109.48 109.77 109.12 109.72 9,187,704 +0.11(+0.10%)
Oct 11, 2016 109.64 110.20 109.40 109.61 11,718,962 -0.25(-0.23%)
Oct 10, 2016 109.63 109.88 109.35 109.86 7,379,026 -0.65(-0.59%)
Oct 07, 2016 110.52 110.81 109.83 110.51 12,061,695 +0.07(+0.07%)
Oct 06, 2016 110.55 111.14 110.31 110.44 9,500,698 -0.62(-0.56%)
Oct 05, 2016 111.42 111.47 110.67 111.05 10,806,758 -0.52(-0.47%)
Oct 04, 2016 112.74 112.92 111.53 111.57 14,601,065 -1.32(-1.17%)
Oct 03, 2016 113.61 113.69 112.85 112.89 8,538,648 -0.17(-0.15%)
Sep 30, 2016 113.92 113.99 112.54 113.06 13,967,099 -1.02(-0.89%)
Sep 29, 2016 113.11 114.35 113.02 114.08 9,935,503 +0.29(+0.25%)
Sep 28, 2016 113.88 114.41 113.65 113.80 9,223,577 -0.25(-0.22%)
Sep 27, 2016 113.95 114.12 113.43 114.04 11,229,178 +0.83(+0.73%)
Sep 26, 2016 112.70 113.33 112.70 113.21 10,533,973 +0.72(+0.64%)
Sep 23, 2016 112.67 112.92 112.41 112.50 7,210,700 -0.11(-0.10%)
Sep 22, 2016 112.37 112.88 112.23 112.60 15,112,908 +0.89(+0.79%)
Sep 21, 2016 110.67 111.73 110.33 111.72 13,011,156 +0.90(+0.81%)
Sep 20, 2016 111.12 111.48 110.73 110.82 7,363,859 +0.39(+0.35%)
Sep 19, 2016 110.61 110.89 110.38 110.43 8,641,757 -0.36(-0.33%)
Sep 16, 2016 110.66 110.84 110.36 110.80 9,131,177 +0.89(+0.81%)
Sep 15, 2016 109.86 110.22 109.38 109.91 12,445,454 -0.48(-0.43%)
Sep 14, 2016 110.22 110.93 110.22 110.38 8,559,248 +0.16(+0.15%)
Sep 13, 2016 111.72 111.82 109.65 110.22 19,028,104 -1.27(-1.14%)
Sep 12, 2016 111.26 111.68 111.13 111.49 11,063,334 +0.06(+0.05%)
Sep 09, 2016 111.88 111.92 111.34 111.43 16,233,549 -1.87(-1.65%)
Sep 08, 2016 114.17 114.51 112.86 113.30 17,393,570 -1.44(-1.25%)
Sep 07, 2016 115.42 115.46 114.73 114.73 6,594,074 -0.08(-0.07%)
Sep 06, 2016 114.05 115.18 113.89 114.82 10,389,617 +0.83(+0.73%)
Sep 02, 2016 114.26 113.98 113.98 113.98 10,212,507 -0.94(-0.82%)
Sep 01, 2016 113.98 115.19 113.94 114.92 11,126,710 +0.34(+0.29%)
Aug 31, 2016 114.42 114.83 114.15 114.59 8,971,326 +0.16(+0.14%)
Aug 30, 2016 114.83 114.91 114.42 114.42 6,300,567 -0.44(-0.38%)
Aug 29, 2016 114.19 114.98 114.05 114.86 8,923,417 +1.52(+1.34%)
Aug 26, 2016 114.47 115.26 113.23 113.35 15,822,646 -0.66(-0.58%)
Aug 25, 2016 114.09 114.51 113.84 114.01 7,147,014 -0.43(-0.38%)
Aug 24, 2016 114.78 114.85 114.19 114.45 7,357,848 -0.27(-0.24%)
Aug 23, 2016 114.92 115.18 114.42 114.72 8,350,890 +0.12(+0.11%)
Aug 22, 2016 114.41 114.81 114.18 114.59 6,774,039 +0.96(+0.84%)
Aug 19, 2016 113.58 113.92 113.14 113.64 6,733,408 -0.60(-0.52%)
Aug 18, 2016 114.04 114.50 113.70 114.23 4,644,840 +0.18(+0.16%)
Aug 17, 2016 113.57 114.23 113.47 114.05 6,105,170 +0.68(+0.60%)
Aug 16, 2016 113.86 114.00 113.24 113.37 7,546,932 -0.30(-0.27%)
Aug 15, 2016 114.15 114.39 113.67 113.68 6,234,693 -1.08(-0.94%)
Aug 12, 2016 115.03 115.40 114.59 114.76 9,752,518 +0.96(+0.84%)
Aug 11, 2016 114.74 114.76 113.50 113.80 9,306,960 -1.03(-0.89%)
Aug 10, 2016 114.61 115.11 114.26 114.83 7,132,703 +0.44(+0.39%)
Aug 09, 2016 113.64 114.46 113.56 114.38 6,717,414 +1.11(+0.98%)
Aug 08, 2016 112.73 113.50 112.50 113.27 6,329,332 +0.21(+0.19%)
Aug 05, 2016 113.92 114.02 112.91 113.06 9,494,955 -1.19(-1.04%)
Aug 04, 2016 114.25 114.83 114.10 114.24 6,890,746 +0.85(+0.75%)
Aug 03, 2016 113.55 113.69 112.98 113.39 6,018,506 +0.07(+0.06%)
Aug 02, 2016 112.92 114.09 112.64 113.33 12,268,756 -1.18(-1.03%)
Aug 01, 2016 114.51 115.10 114.37 114.50 11,973,675 -1.04(-0.90%)
Jul 29, 2016 114.64 115.65 114.45 115.55 10,740,256 +0.95(+0.83%)
Jul 28, 2016 114.11 114.96 114.04 114.59 8,987,521 -0.21(-0.19%)
Jul 27, 2016 113.91 114.81 113.78 114.81 10,423,376 +1.41(+1.25%)
Jul 26, 2016 113.88 113.88 113.02 113.39 6,423,768 +0.18(+0.16%)
Jul 25, 2016 113.41 113.67 113.12 113.21 5,199,137 -0.08(-0.07%)
Jul 22, 2016 112.58 113.66 112.54 113.30 7,119,643 +0.20(+0.17%)
Jul 21, 2016 111.86 113.14 111.81 113.10 12,739,144 +0.23(+0.20%)
Jul 20, 2016 112.83 113.06 112.57 112.87 8,505,315 -0.62(-0.55%)
Jul 19, 2016 113.41 113.71 112.97 113.49 9,891,390 +0.64(+0.56%)
Jul 18, 2016 113.52 113.67 112.42 112.86 7,296,627 -0.11(-0.09%)
Jul 15, 2016 113.37 113.55 112.79 112.96 12,200,445 -0.98(-0.86%)
Jul 14, 2016 113.69 114.14 113.53 113.94 13,251,975 -1.68(-1.45%)
Jul 13, 2016 115.39 115.72 115.05 115.62 10,023,477 +1.35(+1.18%)
Jul 12, 2016 114.62 114.98 113.98 114.28 19,367,338 -1.91(-1.64%)
Jul 11, 2016 116.77 117.10 116.10 116.19 9,922,131 -1.03(-0.88%)
Jul 08, 2016 116.66 117.23 116.20 117.21 12,686,361 +0.86(+0.74%)
Jul 07, 2016 115.98 116.79 115.73 116.36 11,854,363 +0.18(+0.15%)
Jul 05, 2016 115.78 116.65 115.66 116.18 10,830,952 +1.44(+1.25%)
Jul 01, 2016 114.94 114.74 114.74 114.74 18,903,748 +1.78(+1.57%)
Jun 30, 2016 112.89 113.81 112.30 112.96 18,073,744 +0.41(+0.37%)
Jun 29, 2016 113.59 113.96 112.44 112.55 15,984,562 -0.87(-0.77%)
Jun 28, 2016 113.40 113.77 112.94 113.42 17,218,888 +0.24(+0.21%)
Jun 27, 2016 112.59 113.52 112.55 113.18 21,609,252 +2.76(+2.50%)
Jun 24, 2016 111.10 111.10 110.04 110.42 21,094,356 +2.89(+2.68%)
Jun 23, 2016 107.84 108.42 107.41 107.54 11,098,215 -1.25(-1.14%)
Jun 22, 2016 108.57 108.97 108.37 108.78 7,099,493 +0.18(+0.16%)
Jun 21, 2016 109.21 109.45 108.54 108.60 7,384,778 -0.50(-0.46%)
Jun 20, 2016 109.17 109.42 108.98 109.11 9,057,323 -1.18(-1.07%)
Jun 17, 2016 110.77 110.82 110.00 110.28 10,439,388 -0.69(-0.62%)
Jun 16, 2016 111.20 111.87 110.75 110.98 12,754,540 +0.54(+0.49%)
Jun 15, 2016 110.21 110.79 110.04 110.44 9,778,637 +0.42(+0.38%)
Jun 14, 2016 110.76 110.78 109.97 110.02 11,081,085 -0.08(-0.07%)
Jun 13, 2016 109.86 110.11 109.60 110.10 9,454,434 +0.49(+0.45%)
Jun 10, 2016 109.62 110.06 109.19 109.61 8,588,455 +0.53(+0.48%)
Jun 09, 2016 109.24 109.42 108.92 109.08 8,386,407 +0.70(+0.64%)
Jun 08, 2016 108.06 108.51 107.93 108.38 6,532,565 +0.58(+0.54%)
Jun 07, 2016 107.87 108.15 107.79 107.81 5,754,924 +0.26(+0.24%)
Jun 06, 2016 107.98 108.07 107.44 107.54 9,312,899 -0.81(-0.74%)
Jun 03, 2016 108.05 108.35 107.84 108.35 13,620,889 +1.52(+1.42%)
Jun 02, 2016 106.45 107.10 106.43 106.83 7,175,552 +0.77(+0.72%)
Jun 01, 2016 106.23 106.76 105.81 106.06 12,142,460 +0.65(+0.61%)
May 31, 2016 104.50 105.64 104.46 105.42 10,302,672 +0.25(+0.24%)
May 27, 2016 105.34 105.17 105.17 105.17 6,503,916 -0.15(-0.15%)
May 26, 2016 105.14 105.65 105.13 105.32 6,691,225 +0.54(+0.52%)
May 25, 2016 105.15 105.49 104.73 104.78 7,861,837 -0.40(-0.38%)
May 24, 2016 105.26 105.44 104.67 105.17 7,369,041 -0.47(-0.44%)
May 23, 2016 105.58 105.88 105.22 105.64 8,617,887 +0.23(+0.22%)
May 20, 2016 105.00 105.61 104.92 105.41 6,604,272 +0.08(+0.08%)
May 19, 2016 105.03 105.56 105.00 105.33 7,666,585 +0.45(+0.43%)
May 18, 2016 105.94 105.98 104.41 104.88 15,655,751 -1.51(-1.42%)
May 17, 2016 106.27 106.77 106.27 106.39 5,493,251 +0.18(+0.17%)
May 16, 2016 106.62 106.63 106.08 106.21 6,342,713 -0.92(-0.86%)
May 13, 2016 106.49 107.17 106.28 107.14 10,750,904 +1.03(+0.97%)
May 12, 2016 105.82 106.24 105.77 106.11 7,516,081 -0.49(-0.46%)
May 11, 2016 105.96 106.91 105.82 106.59 11,428,338 +0.60(+0.57%)
May 10, 2016 105.98 106.20 105.81 105.99 5,348,558 +0.01(+0.01%)
May 09, 2016 105.66 106.01 105.55 105.98 6,112,769 +0.33(+0.31%)
May 06, 2016 105.98 105.98 105.53 105.65 8,929,953 -0.45(-0.43%)
May 05, 2016 105.34 106.16 105.05 106.11 9,717,657 +0.70(+0.67%)
May 04, 2016 105.03 105.43 104.63 105.40 8,903,518 +0.58(+0.55%)
May 03, 2016 104.92 105.31 104.76 104.83 13,256,565 +1.30(+1.26%)
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.