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

RUS3K ETF (NY: IWV )

302.51 +0.51 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2015 98.64 99.37 98.16 99.25 559,740 +1.80(+1.84%)
Sep 29, 2015 97.73 98.37 96.92 97.46 351,830 -0.02(-0.02%)
Sep 28, 2015 99.52 99.72 97.35 97.48 1,190,913 -2.66(-2.65%)
Sep 25, 2015 101.28 101.28 99.65 100.13 306,713 -0.22(-0.22%)
Sep 24, 2015 99.98 100.57 99.16 100.36 366,373 -0.36(-0.35%)
Sep 23, 2015 101.12 101.34 100.45 100.71 209,239 -0.22(-0.22%)
Sep 22, 2015 101.06 101.28 100.29 100.93 264,949 -1.35(-1.32%)
Sep 21, 2015 102.41 103.08 101.74 102.28 177,066 +0.40(+0.39%)
Sep 18, 2015 102.10 102.94 101.67 101.88 267,199 -1.68(-1.63%)
Sep 17, 2015 103.65 105.09 103.32 103.57 339,008 -0.12(-0.12%)
Sep 16, 2015 102.95 103.78 102.74 103.69 367,041 +0.89(+0.87%)
Sep 15, 2015 101.89 103.03 101.72 102.80 545,185 +1.28(+1.26%)
Sep 14, 2015 101.96 101.96 101.28 101.51 264,329 -0.39(-0.38%)
Sep 11, 2015 101.06 101.93 100.77 101.90 261,749 +0.44(+0.44%)
Sep 10, 2015 100.83 102.12 100.69 101.46 586,312 +0.52(+0.52%)
Sep 09, 2015 103.27 103.28 100.75 100.94 548,115 -1.36(-1.33%)
Sep 08, 2015 101.46 102.35 101.15 102.30 260,739 +2.49(+2.50%)
Sep 04, 2015 100.25 99.81 99.81 99.81 305,792 -1.45(-1.43%)
Sep 03, 2015 101.54 102.49 100.98 101.26 766,231 +0.13(+0.13%)
Sep 02, 2015 100.23 101.14 99.63 101.13 274,291 +1.88(+1.90%)
Sep 01, 2015 101.28 101.28 98.81 99.25 668,131 -3.05(-2.98%)
Aug 31, 2015 102.41 103.04 102.01 102.29 324,541 -0.84(-0.82%)
Aug 28, 2015 102.60 103.39 102.47 103.13 272,144 +0.17(+0.16%)
Aug 27, 2015 101.49 103.08 100.99 102.97 548,836 +2.44(+2.43%)
Aug 26, 2015 98.07 100.62 97.47 100.53 610,212 +3.42(+3.52%)
Aug 25, 2015 99.15 101.58 96.93 97.11 618,096 -1.15(-1.17%)
Aug 24, 2015 100.83 101.35 86.79 98.26 1,155,623 -3.99(-3.90%)
Aug 21, 2015 104.34 104.82 102.25 102.25 505,786 -3.11(-2.95%)
Aug 20, 2015 106.87 107.00 105.30 105.36 206,112 -2.33(-2.16%)
Aug 19, 2015 108.07 108.49 107.18 107.68 116,611 -0.91(-0.84%)
Aug 18, 2015 108.75 108.90 108.47 108.59 246,138 -0.36(-0.33%)
Aug 17, 2015 107.96 108.95 107.68 108.95 71,115 +0.70(+0.65%)
Aug 14, 2015 107.79 108.31 107.68 108.25 554,110 +0.41(+0.38%)
Aug 13, 2015 107.90 108.33 107.57 107.84 281,923 -0.10(-0.10%)
Aug 12, 2015 107.05 108.09 106.22 107.94 142,463 +0.07(+0.06%)
Aug 11, 2015 108.11 108.29 107.46 107.87 112,321 -1.00(-0.92%)
Aug 10, 2015 108.28 108.93 108.25 108.87 86,265 +1.30(+1.21%)
Aug 07, 2015 107.76 107.76 106.98 107.57 204,977 -0.24(-0.23%)
Aug 06, 2015 108.85 108.88 107.33 107.81 104,320 -0.92(-0.85%)
Aug 05, 2015 108.80 109.38 108.57 108.73 74,101 +0.37(+0.34%)
Aug 04, 2015 108.54 108.86 108.12 108.36 79,562 -0.20(-0.18%)
Aug 03, 2015 109.01 109.01 108.01 108.56 164,459 -0.41(-0.37%)
Jul 31, 2015 109.33 109.44 108.81 108.97 127,483 -0.09(-0.08%)
Jul 30, 2015 108.78 109.12 108.31 109.05 102,515 +0.10(+0.09%)
Jul 29, 2015 108.33 109.06 108.17 108.96 591,641 +0.75(+0.70%)
Jul 28, 2015 107.39 108.32 106.86 108.20 86,937 +1.29(+1.21%)
Jul 27, 2015 107.00 107.43 106.71 106.91 200,350 -0.74(-0.69%)
Jul 24, 2015 109.04 109.04 107.51 107.65 123,239 -1.14(-1.05%)
Jul 23, 2015 109.63 109.63 108.61 108.78 58,888 -0.66(-0.60%)
Jul 22, 2015 109.01 109.59 109.01 109.44 96,098 -0.15(-0.14%)
Jul 21, 2015 109.99 110.16 109.41 109.59 130,964 -0.47(-0.43%)
Jul 20, 2015 110.22 110.29 109.89 110.06 124,786 -0.03(-0.02%)
Jul 17, 2015 110.14 110.14 109.77 110.09 165,240 +0.03(+0.02%)
Jul 16, 2015 109.82 110.09 109.75 110.06 173,033 +0.83(+0.76%)
Jul 15, 2015 109.48 109.64 109.01 109.23 634,503 -0.21(-0.19%)
Jul 14, 2015 108.93 109.60 108.93 109.44 91,718 +0.51(+0.47%)
Jul 13, 2015 108.53 108.98 108.52 108.92 448,024 +1.16(+1.08%)
Jul 10, 2015 107.49 107.97 107.24 107.76 178,517 +1.33(+1.25%)
Jul 09, 2015 107.27 107.66 106.41 106.43 299,618 +0.23(+0.21%)
Jul 08, 2015 107.24 107.36 106.02 106.21 272,905 -1.81(-1.68%)
Jul 07, 2015 107.39 108.05 106.04 108.02 220,529 +0.62(+0.57%)
Jul 06, 2015 106.97 107.80 106.75 107.40 173,830 -0.29(-0.27%)
Jul 02, 2015 108.28 107.69 107.69 107.69 342,201 -0.15(-0.14%)
Jul 01, 2015 108.00 108.08 107.37 107.84 155,399 +0.79(+0.73%)
Jun 30, 2015 107.67 107.67 106.76 107.06 245,648 +0.34(+0.32%)
Jun 29, 2015 108.06 108.53 106.71 106.71 269,968 -2.37(-2.17%)
Jun 26, 2015 109.16 109.47 108.73 109.08 421,074 -0.03(-0.02%)
Jun 25, 2015 109.72 109.75 109.07 109.10 120,391 -0.33(-0.30%)
Jun 24, 2015 110.08 110.27 109.42 109.43 375,645 -0.85(-0.77%)
Jun 23, 2015 110.33 110.47 110.04 110.28 63,154 +0.06(+0.05%)
Jun 22, 2015 110.29 110.50 110.08 110.22 109,581 +0.79(+0.72%)
Jun 19, 2015 109.87 109.99 109.43 109.43 141,556 -0.62(-0.57%)
Jun 18, 2015 109.18 110.32 109.18 110.05 135,479 +1.12(+1.03%)
Jun 17, 2015 108.92 109.26 108.31 108.93 123,172 +0.18(+0.17%)
Jun 16, 2015 108.13 108.81 108.01 108.75 587,753 +0.55(+0.51%)
Jun 15, 2015 107.92 108.32 107.48 108.20 518,674 -0.47(-0.43%)
Jun 12, 2015 109.01 109.01 108.51 108.66 164,345 -0.72(-0.65%)
Jun 11, 2015 109.37 109.55 109.22 109.38 177,065 +0.34(+0.31%)
Jun 10, 2015 108.26 109.22 108.23 109.04 115,795 +1.28(+1.19%)
Jun 09, 2015 107.86 108.06 107.39 107.77 178,545 -0.08(-0.07%)
Jun 08, 2015 108.53 108.53 107.78 107.84 149,307 -0.66(-0.61%)
Jun 05, 2015 108.53 108.78 107.96 108.50 97,497 -0.08(-0.07%)
Jun 04, 2015 109.03 109.37 108.39 108.58 127,716 -0.90(-0.82%)
Jun 03, 2015 109.49 109.82 109.16 109.47 259,561 +0.37(+0.34%)
Jun 02, 2015 108.90 109.53 108.60 109.10 160,092 -0.07(-0.06%)
Jun 01, 2015 109.32 109.54 108.66 109.17 81,887 +0.21(+0.19%)
May 29, 2015 109.62 109.68 108.80 108.96 217,287 -0.65(-0.59%)
May 28, 2015 109.54 109.67 109.21 109.61 79,947 -0.16(-0.14%)
May 27, 2015 108.90 109.87 108.76 109.77 118,537 +1.05(+0.97%)
May 26, 2015 109.53 109.80 108.47 108.72 106,659 -1.15(-1.05%)
May 22, 2015 109.86 109.86 109.86 109.86 123,566 -0.24(-0.22%)
May 21, 2015 109.79 110.26 109.73 110.11 234,383 +0.27(+0.24%)
May 20, 2015 110.01 110.28 109.64 109.84 99,441 -0.06(-0.05%)
May 19, 2015 109.98 110.15 109.74 109.90 97,878 -0.08(-0.07%)
May 18, 2015 109.36 110.08 109.36 109.98 178,100 +0.45(+0.41%)
May 15, 2015 109.54 109.59 109.20 109.53 131,128 +0.09(+0.09%)
May 14, 2015 108.84 109.46 108.74 109.43 127,115 +1.12(+1.04%)
May 13, 2015 108.54 108.89 108.17 108.31 127,603 -0.03(-0.03%)
May 12, 2015 108.05 108.60 107.53 108.34 311,963 -0.25(-0.23%)
May 11, 2015 108.93 109.23 108.58 108.59 115,757 -0.41(-0.37%)
May 08, 2015 108.65 109.16 108.65 109.00 110,302 +1.31(+1.22%)
May 07, 2015 107.14 107.93 107.02 107.69 227,715 +0.36(+0.34%)
May 06, 2015 108.00 108.09 106.64 107.33 153,219 -0.22(-0.21%)
May 05, 2015 108.78 108.97 107.52 107.55 90,938 -1.33(-1.22%)
May 04, 2015 108.61 109.26 108.61 108.88 157,752 +0.31(+0.29%)
May 01, 2015 107.79 108.57 107.79 108.57 193,603 +1.09(+1.01%)
Apr 30, 2015 108.47 108.55 107.08 107.48 218,650 -1.18(-1.09%)
Apr 29, 2015 108.63 109.03 108.23 108.66 116,656 -0.51(-0.47%)
Apr 28, 2015 109.01 109.26 108.10 109.17 130,215 +0.28(+0.25%)
Apr 27, 2015 109.73 109.89 108.78 108.90 159,732 -0.54(-0.50%)
Apr 24, 2015 109.58 109.58 109.22 109.44 164,364 +0.14(+0.13%)
Apr 23, 2015 108.72 109.62 108.72 109.30 134,285 +0.35(+0.32%)
Apr 22, 2015 108.73 109.08 108.09 108.95 290,426 +0.46(+0.42%)
Apr 21, 2015 108.57 109.09 108.32 108.49 257,178 -0.08(-0.07%)
Apr 20, 2015 108.19 108.73 108.18 108.57 172,743 +0.96(+0.89%)
Apr 17, 2015 108.27 108.29 107.16 107.61 329,394 -1.30(-1.19%)
Apr 16, 2015 108.81 109.20 108.65 108.91 130,523 -0.07(-0.06%)
Apr 15, 2015 108.80 109.26 108.72 108.97 151,550 +0.54(+0.50%)
Apr 14, 2015 108.28 108.51 107.77 108.43 146,847 +0.16(+0.15%)
Apr 13, 2015 108.64 109.02 108.25 108.27 598,397 -0.45(-0.41%)
Apr 10, 2015 108.38 108.72 108.28 108.72 156,141 +0.56(+0.52%)
Apr 09, 2015 107.77 108.27 107.37 108.15 976,218 +0.34(+0.31%)
Apr 08, 2015 107.52 108.02 107.36 107.82 89,192 +0.43(+0.40%)
Apr 07, 2015 107.76 108.10 107.39 107.39 85,788 -0.31(-0.29%)
Apr 06, 2015 106.50 107.99 106.44 107.70 970,955 +0.69(+0.64%)
Apr 02, 2015 106.52 107.01 107.01 107.01 309,551 +0.32(+0.30%)
Apr 01, 2015 107.06 107.06 106.00 106.69 201,736 -0.26(-0.24%)
Mar 31, 2015 107.49 107.74 106.90 106.94 221,139 -0.88(-0.82%)
Mar 30, 2015 107.15 107.96 107.15 107.83 108,193 +1.30(+1.22%)
Mar 27, 2015 106.21 106.60 106.06 106.52 224,470 +0.35(+0.33%)
Mar 26, 2015 106.01 106.71 105.61 106.17 174,831 -0.25(-0.23%)
Mar 25, 2015 108.32 108.36 106.41 106.42 167,058 -1.65(-1.53%)
Mar 24, 2015 108.61 108.83 108.07 108.07 136,249 -0.62(-0.57%)
Mar 23, 2015 108.87 109.19 108.69 108.69 302,926 -0.21(-0.19%)
Mar 20, 2015 108.38 109.14 108.35 108.89 486,399 +0.93(+0.86%)
Mar 19, 2015 108.18 108.28 107.72 107.97 74,791 -0.38(-0.35%)
Mar 18, 2015 106.83 108.74 106.50 108.34 131,601 +1.21(+1.13%)
Mar 17, 2015 106.98 107.31 106.64 107.13 389,332 -0.19(-0.18%)
Mar 16, 2015 106.44 107.34 106.44 107.32 131,117 +1.31(+1.23%)
Mar 13, 2015 106.44 106.55 105.34 106.01 330,671 -0.54(-0.51%)
Mar 12, 2015 105.62 106.62 105.62 106.56 182,104 +1.32(+1.25%)
Mar 11, 2015 105.53 105.64 105.14 105.24 247,564 -0.09(-0.08%)
Mar 10, 2015 106.15 106.15 105.33 105.33 219,585 -1.68(-1.57%)
Mar 09, 2015 106.79 107.17 106.67 107.00 593,051 +0.46(+0.43%)
Mar 06, 2015 107.61 107.75 106.36 106.55 164,992 -1.43(-1.32%)
Mar 05, 2015 108.12 108.19 107.73 107.97 1,095,375 +0.11(+0.10%)
Mar 04, 2015 107.97 107.99 107.42 107.86 164,523 -0.52(-0.48%)
Mar 03, 2015 108.43 108.56 108.07 108.39 181,514 -0.43(-0.40%)
Mar 02, 2015 108.01 108.82 108.01 108.82 182,000 +0.73(+0.68%)
Feb 27, 2015 108.51 108.56 108.09 108.09 217,099 -0.41(-0.38%)
Feb 26, 2015 108.47 108.63 108.12 108.50 313,963 -0.08(-0.07%)
Feb 25, 2015 108.58 108.86 108.40 108.58 326,961 -0.04(-0.04%)
Feb 24, 2015 108.38 108.72 108.16 108.62 226,054 +0.25(+0.23%)
Feb 23, 2015 108.29 108.37 107.99 108.37 156,751 -0.03(-0.02%)
Feb 20, 2015 107.50 108.41 107.13 108.40 207,063 +0.64(+0.60%)
Feb 19, 2015 107.45 107.95 107.39 107.75 185,528 -0.04(-0.04%)
Feb 18, 2015 107.43 107.85 107.36 107.79 539,248 +0.08(+0.07%)
Feb 17, 2015 107.55 107.85 107.25 107.72 117,492 +0.14(+0.13%)
Feb 13, 2015 107.08 107.58 107.58 107.58 195,462 +0.50(+0.47%)
Feb 12, 2015 106.37 107.11 106.37 107.08 101,108 +1.04(+0.98%)
Feb 11, 2015 105.78 106.25 105.49 106.04 191,056 +0.04(+0.04%)
Feb 10, 2015 105.60 106.09 104.99 106.00 139,185 +1.06(+1.01%)
Feb 09, 2015 105.22 105.46 104.72 104.94 186,794 -0.51(-0.48%)
Feb 06, 2015 106.03 106.27 105.17 105.45 188,406 -0.29(-0.28%)
Feb 05, 2015 104.83 105.78 104.83 105.74 138,650 +1.12(+1.07%)
Feb 04, 2015 104.58 105.26 104.38 104.62 230,760 -0.37(-0.35%)
Feb 03, 2015 104.05 105.01 103.88 104.99 226,110 +1.56(+1.50%)
Feb 02, 2015 102.68 103.46 101.43 103.43 272,329 +1.13(+1.10%)
Jan 30, 2015 103.10 103.61 102.12 102.31 471,108 -1.34(-1.29%)
Jan 29, 2015 102.63 103.76 102.04 103.65 360,605 +0.99(+0.96%)
Jan 28, 2015 104.81 104.81 102.61 102.66 194,620 -1.38(-1.33%)
Jan 27, 2015 104.29 104.71 103.57 104.04 417,754 -1.29(-1.22%)
Jan 26, 2015 104.83 105.33 104.38 105.33 220,908 +0.46(+0.44%)
Jan 23, 2015 105.19 105.41 104.83 104.87 333,750 -0.52(-0.49%)
Jan 22, 2015 104.11 105.45 103.48 105.39 278,764 +1.58(+1.52%)
Jan 21, 2015 103.18 104.07 102.76 103.80 394,625 +0.52(+0.50%)
Jan 20, 2015 103.44 103.70 102.40 103.29 471,877 +0.12(+0.12%)
Jan 16, 2015 101.57 103.17 103.17 103.17 407,203 +1.32(+1.30%)
Jan 15, 2015 103.21 103.43 101.77 101.84 517,388 -1.00(-0.97%)
Jan 14, 2015 102.13 102.96 101.70 102.84 579,277 -0.61(-0.59%)
Jan 13, 2015 104.31 105.17 102.69 103.45 667,633 -0.24(-0.23%)
Jan 12, 2015 104.62 104.64 103.28 103.69 506,890 -0.74(-0.71%)
Jan 09, 2015 105.59 105.59 104.15 104.43 485,425 -0.91(-0.87%)
Jan 08, 2015 104.44 105.40 104.36 105.34 568,584 +1.85(+1.79%)
Jan 07, 2015 102.95 103.61 102.76 103.49 418,933 +1.30(+1.27%)
Jan 06, 2015 103.52 103.66 101.69 102.19 1,590,653 -1.10(-1.07%)
Jan 05, 2015 104.57 105.01 103.06 103.30 1,320,154 -1.79(-1.70%)
Jan 02, 2015 105.76 105.89 104.48 105.08 1,518,502 -0.09(-0.08%)
Dec 31, 2014 106.41 105.17 105.17 105.17 1,260,562 -1.05(-0.99%)
Dec 30, 2014 106.41 106.62 106.15 106.22 573,215 -0.53(-0.50%)
Dec 29, 2014 106.39 106.86 106.37 106.75 497,000 +0.18(+0.17%)
Dec 26, 2014 106.52 106.78 106.47 106.57 190,575 +0.39(+0.36%)
Dec 24, 2014 106.36 106.19 106.19 106.19 188,369 +0.16(+0.15%)
Dec 23, 2014 106.33 106.37 106.03 106.03 448,635 +0.05(+0.05%)
Dec 22, 2014 105.61 105.98 105.47 105.98 619,425 +0.49(+0.46%)
Dec 19, 2014 105.23 105.86 105.04 105.49 590,493 +0.44(+0.42%)
Dec 18, 2014 104.28 105.05 103.68 105.05 1,003,893 +2.34(+2.28%)
Dec 17, 2014 101.06 102.85 100.79 102.71 1,119,748 +2.15(+2.14%)
Dec 16, 2014 100.78 102.66 100.53 100.56 876,677 -0.71(-0.70%)
Dec 15, 2014 102.58 102.79 100.94 101.27 624,048 -0.72(-0.70%)
Dec 12, 2014 102.85 103.40 101.99 101.99 819,901 -1.64(-1.58%)
Dec 11, 2014 103.56 104.64 103.43 103.62 624,222 +0.46(+0.45%)
Dec 10, 2014 104.57 104.66 103.05 103.16 393,117 -1.73(-1.65%)
Dec 09, 2014 103.66 104.98 103.53 104.89 363,279 +0.09(+0.08%)
Dec 08, 2014 105.37 105.68 104.47 104.81 271,662 -0.79(-0.75%)
Dec 05, 2014 105.50 105.79 105.37 105.59 170,658 +0.24(+0.23%)
Dec 04, 2014 105.36 105.64 104.89 105.35 242,604 -0.16(-0.15%)
Dec 03, 2014 105.15 105.63 105.02 105.52 654,301 +0.52(+0.50%)
Dec 02, 2014 104.30 105.12 104.30 104.99 391,770 +0.67(+0.64%)
Dec 01, 2014 104.83 104.87 104.20 104.33 301,918 -0.89(-0.85%)
Nov 28, 2014 105.58 105.61 105.10 105.22 85,532 -0.36(-0.34%)
Nov 26, 2014 105.31 105.58 105.58 105.58 89,605 +0.25(+0.24%)
Nov 25, 2014 105.53 105.63 105.14 105.33 154,748 -0.03(-0.03%)
Nov 24, 2014 105.17 105.40 105.16 105.36 132,744 +0.43(+0.41%)
Nov 21, 2014 105.54 105.60 104.67 104.93 239,765 +0.49(+0.47%)
Nov 20, 2014 103.67 104.45 103.63 104.45 246,942 +0.33(+0.31%)
Nov 19, 2014 104.31 104.33 103.67 104.12 184,375 -0.27(-0.26%)
Nov 18, 2014 103.85 104.60 103.85 104.39 263,134 +0.62(+0.59%)
Nov 17, 2014 103.57 103.92 103.50 103.78 224,224 -0.05(-0.05%)
Nov 14, 2014 103.79 103.98 103.60 103.83 186,071 +0.07(+0.07%)
Nov 13, 2014 103.94 104.22 103.39 103.76 177,306 -0.07(-0.07%)
Nov 12, 2014 103.43 103.97 103.39 103.83 449,586 +0.02(+0.02%)
Nov 11, 2014 103.82 103.91 103.56 103.81 130,832 +0.09(+0.08%)
Nov 10, 2014 103.42 103.77 103.37 103.73 922,136 +0.32(+0.31%)
Nov 07, 2014 103.31 103.51 102.99 103.41 316,678 +0.09(+0.09%)
Nov 06, 2014 102.86 103.33 102.56 103.32 395,185 +0.45(+0.44%)
Nov 05, 2014 103.16 103.16 102.50 102.86 246,894 +0.52(+0.51%)
Nov 04, 2014 102.41 102.62 101.83 102.34 507,502 -0.34(-0.33%)
Nov 03, 2014 102.76 103.08 102.47 102.68 272,944 +0.01(+0.01%)
Oct 31, 2014 102.61 102.91 102.23 102.67 815,160 +1.24(+1.22%)
Oct 30, 2014 100.52 101.72 100.45 101.43 546,557 +0.57(+0.57%)
Oct 29, 2014 101.14 101.14 100.18 100.86 353,857 -0.18(-0.18%)
Oct 28, 2014 100.03 101.04 99.92 101.04 281,686 +1.34(+1.34%)
Oct 27, 2014 99.48 99.85 99.10 99.70 268,622 -0.15(-0.15%)
Oct 24, 2014 99.24 99.90 98.98 99.86 237,383 +0.65(+0.66%)
Oct 23, 2014 98.90 99.80 98.80 99.21 350,388 +1.23(+1.26%)
Oct 22, 2014 98.93 99.19 97.97 97.98 291,785 -0.80(-0.81%)
Oct 21, 2014 97.52 98.81 97.43 98.78 558,788 +1.92(+1.98%)
Oct 20, 2014 95.67 96.86 95.67 96.86 224,733 +0.96(+1.00%)
Oct 17, 2014 96.00 96.53 95.44 95.90 260,962 +1.07(+1.13%)
Oct 16, 2014 93.18 95.48 93.12 94.83 611,131 +0.20(+0.21%)
Oct 15, 2014 94.26 94.94 92.42 94.64 1,033,843 -0.56(-0.58%)
Oct 14, 2014 95.38 96.25 94.81 95.19 377,684 +0.31(+0.32%)
Oct 13, 2014 96.43 96.77 94.86 94.89 262,095 -1.53(-1.59%)
Oct 10, 2014 97.51 98.05 96.41 96.42 227,701 -1.18(-1.21%)
Oct 09, 2014 99.46 99.62 97.60 97.60 191,291 -2.07(-2.08%)
Oct 08, 2014 98.01 99.78 97.50 99.67 170,055 +1.63(+1.66%)
Oct 07, 2014 99.12 99.28 98.04 98.04 137,704 -1.51(-1.51%)
Oct 06, 2014 100.14 100.30 99.28 99.55 128,774 -0.21(-0.21%)
Oct 03, 2014 99.40 99.97 99.09 99.76 237,859 +1.02(+1.03%)
Oct 02, 2014 98.53 99.05 97.60 98.75 387,298 +0.12(+0.12%)
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.