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

Invst Grade Corp Bd Index Pimco ETF (NY: CORP )

94.95 -0.13 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Oct 31, 2017 84.78 85.02 84.70 84.79 27,655 -0.07(-0.08%)
Oct 30, 2017 84.65 84.86 84.65 84.86 29,687 +0.25(+0.29%)
Oct 27, 2017 84.48 84.65 84.41 84.62 26,635 +0.28(+0.34%)
Oct 26, 2017 84.55 84.59 84.33 84.33 20,896 -0.09(-0.10%)
Oct 25, 2017 84.42 84.50 84.26 84.42 31,698 -0.19(-0.23%)
Oct 24, 2017 84.58 84.73 84.52 84.61 33,123 -0.15(-0.18%)
Oct 23, 2017 84.61 84.77 84.48 84.77 21,688 +0.13(+0.15%)
Oct 20, 2017 84.56 84.65 84.45 84.64 27,686 -0.11(-0.13%)
Oct 19, 2017 84.84 84.85 84.69 84.75 28,370 +0.09(+0.10%)
Oct 18, 2017 84.72 84.76 84.62 84.66 29,704 -0.19(-0.22%)
Oct 17, 2017 84.78 84.90 84.78 84.85 59,909 -0.00(-0.01%)
Oct 16, 2017 84.89 84.93 84.78 84.85 22,415 -0.18(-0.21%)
Oct 13, 2017 84.85 85.05 84.80 85.03 53,643 +0.31(+0.37%)
Oct 12, 2017 84.62 84.72 84.45 84.72 41,123 +0.01(+0.01%)
Oct 11, 2017 84.62 84.73 84.58 84.71 41,207 +0.06(+0.07%)
Oct 10, 2017 84.65 84.81 84.64 84.65 30,309 +0.09(+0.10%)
Oct 09, 2017 84.49 84.59 84.49 84.56 14,524 +0.04(+0.05%)
Oct 06, 2017 84.40 84.61 84.32 84.52 42,708 -0.14(-0.17%)
Oct 05, 2017 84.67 84.72 84.54 84.67 45,081 -0.06(-0.08%)
Oct 04, 2017 84.70 84.73 84.51 84.73 83,527 +0.08(+0.09%)
Oct 03, 2017 84.46 84.66 84.45 84.65 51,093 +0.17(+0.20%)
Oct 02, 2017 84.51 84.57 84.37 84.48 82,672 +0.16(+0.19%)
Sep 29, 2017 84.46 84.56 84.19 84.32 56,557 -0.06(-0.08%)
Sep 28, 2017 84.11 84.41 84.11 84.39 18,437 +0.03(+0.04%)
Sep 27, 2017 84.37 84.42 84.27 84.35 20,777 -0.31(-0.37%)
Sep 26, 2017 84.55 84.74 84.45 84.67 29,177 +0.00(+0.00%)
Sep 25, 2017 84.44 84.67 84.43 84.67 23,330 +0.25(+0.29%)
Sep 22, 2017 84.35 84.50 84.23 84.42 37,415 +0.17(+0.20%)
Sep 21, 2017 84.29 84.53 84.22 84.25 55,930 +0.04(+0.05%)
Sep 20, 2017 84.45 84.51 84.16 84.21 27,280 -0.20(-0.24%)
Sep 19, 2017 84.48 84.49 84.33 84.41 19,524 +0.07(+0.08%)
Sep 18, 2017 84.34 84.55 84.20 84.35 21,563 -0.10(-0.11%)
Sep 15, 2017 84.40 84.71 84.33 84.44 31,338 +0.01(+0.01%)
Sep 14, 2017 84.16 84.47 84.02 84.43 28,793 +0.13(+0.15%)
Sep 13, 2017 84.39 84.39 84.23 84.31 16,937 -0.09(-0.11%)
Sep 12, 2017 84.45 84.58 84.27 84.40 47,014 -0.24(-0.29%)
Sep 11, 2017 84.75 84.75 84.58 84.64 39,649 -0.09(-0.10%)
Sep 08, 2017 84.91 84.91 84.71 84.73 25,219 -0.21(-0.24%)
Sep 07, 2017 84.71 85.00 84.71 84.94 47,749 +0.34(+0.41%)
Sep 06, 2017 84.76 84.89 84.51 84.59 50,834 -0.17(-0.20%)
Sep 05, 2017 84.58 84.92 84.58 84.76 90,563 +0.30(+0.36%)
Sep 01, 2017 84.63 84.63 84.40 84.46 28,582 -0.25(-0.30%)
Aug 31, 2017 84.61 84.73 84.42 84.71 30,202 +0.07(+0.08%)
Aug 30, 2017 84.57 84.64 84.41 84.64 26,153 +0.09(+0.10%)
Aug 29, 2017 84.69 84.69 84.37 84.55 24,798 +0.10(+0.12%)
Aug 28, 2017 84.43 84.51 84.16 84.45 45,275 +0.19(+0.23%)
Aug 25, 2017 84.12 84.44 84.12 84.26 31,321 +0.10(+0.12%)
Aug 24, 2017 84.11 84.30 84.11 84.15 41,022 -0.14(-0.17%)
Aug 23, 2017 84.14 84.36 84.14 84.30 29,099 +0.14(+0.16%)
Aug 22, 2017 84.23 84.30 84.08 84.16 33,773 -0.11(-0.13%)
Aug 21, 2017 84.10 84.38 84.10 84.27 31,390 +0.06(+0.07%)
Aug 18, 2017 84.26 84.39 84.09 84.22 67,673 +0.11(+0.13%)
Aug 17, 2017 84.05 84.21 83.95 84.10 39,981 +0.01(+0.01%)
Aug 16, 2017 83.66 84.12 83.66 84.10 23,554 +0.23(+0.28%)
Aug 15, 2017 83.71 83.94 83.71 83.86 32,099 -0.22(-0.27%)
Aug 14, 2017 84.06 84.18 83.98 84.09 33,906 -0.06(-0.08%)
Aug 11, 2017 84.15 84.26 83.94 84.15 41,899 +0.11(+0.13%)
Aug 10, 2017 84.02 84.14 83.85 84.04 40,700 -0.07(-0.09%)
Aug 09, 2017 84.25 84.25 83.88 84.11 17,465 +0.21(+0.25%)
Aug 08, 2017 84.20 84.20 83.87 83.90 29,125 -0.19(-0.23%)
Aug 07, 2017 84.11 84.24 84.10 84.10 85,765 -0.07(-0.09%)
Aug 04, 2017 84.39 84.39 84.08 84.17 29,949 -0.18(-0.22%)
Aug 03, 2017 84.37 84.39 84.19 84.35 18,978 +0.23(+0.28%)
Aug 02, 2017 84.11 84.37 84.11 84.12 16,727 -0.08(-0.09%)
Aug 01, 2017 83.91 84.36 83.91 84.20 54,774 +0.10(+0.12%)
Jul 31, 2017 83.87 84.10 83.87 84.10 43,985 +0.20(+0.24%)
Jul 28, 2017 83.78 84.07 83.78 83.90 40,810 +0.00(+0.00%)
Jul 27, 2017 83.96 84.00 83.76 83.90 76,583 -0.16(-0.19%)
Jul 26, 2017 83.89 84.19 83.72 84.06 56,982 +0.13(+0.15%)
Jul 25, 2017 84.06 84.06 83.71 83.93 72,777 -0.20(-0.24%)
Jul 24, 2017 84.20 84.38 84.03 84.13 76,334 -0.23(-0.27%)
Jul 21, 2017 84.30 84.46 84.28 84.36 39,872 +0.17(+0.20%)
Jul 20, 2017 84.21 84.44 84.14 84.19 113,033 +0.11(+0.13%)
Jul 19, 2017 84.02 84.19 83.96 84.08 64,112 +0.01(+0.01%)
Jul 18, 2017 83.83 84.09 83.82 84.07 58,900 +0.38(+0.46%)
Jul 17, 2017 83.45 83.83 83.45 83.69 54,295 +0.08(+0.10%)
Jul 14, 2017 83.53 83.72 83.42 83.61 41,934 +0.13(+0.15%)
Jul 13, 2017 83.52 83.55 83.18 83.48 27,436 -0.11(-0.13%)
Jul 12, 2017 83.60 83.62 83.37 83.60 29,853 +0.30(+0.36%)
Jul 11, 2017 83.15 83.30 82.98 83.29 36,768 +0.26(+0.32%)
Jul 10, 2017 82.99 83.36 82.99 83.03 43,150 -0.14(-0.17%)
Jul 07, 2017 83.27 83.27 83.03 83.17 47,206 -0.06(-0.07%)
Jul 06, 2017 83.26 83.27 82.84 83.23 62,870 -0.04(-0.05%)
Jul 05, 2017 83.28 83.36 82.94 83.27 204,662 -0.02(-0.03%)
Jul 03, 2017 83.52 83.52 83.20 83.29 17,201 -0.15(-0.18%)
Jun 30, 2017 83.57 83.59 83.33 83.44 90,171 -0.02(-0.02%)
Jun 29, 2017 83.28 83.46 83.24 83.46 39,794 -0.18(-0.22%)
Jun 28, 2017 83.73 83.75 83.50 83.64 34,457 +0.07(+0.09%)
Jun 27, 2017 83.85 83.85 83.57 83.57 54,513 -0.48(-0.58%)
Jun 26, 2017 83.93 84.09 83.69 84.05 122,636 +0.17(+0.21%)
Jun 23, 2017 83.78 83.93 83.68 83.88 51,882 +0.03(+0.04%)
Jun 22, 2017 83.76 83.85 83.71 83.85 37,704 +0.12(+0.14%)
Jun 21, 2017 83.63 83.79 83.48 83.73 33,383 +0.04(+0.05%)
Jun 20, 2017 83.55 83.72 83.40 83.69 40,556 +0.29(+0.34%)
Jun 19, 2017 83.62 83.68 83.40 83.40 48,922 -0.28(-0.33%)
Jun 16, 2017 83.41 83.72 83.41 83.68 24,505 +0.30(+0.36%)
Jun 15, 2017 83.39 83.68 83.36 83.38 29,171 -0.17(-0.21%)
Jun 14, 2017 83.43 83.84 83.35 83.55 23,081 +0.31(+0.37%)
Jun 13, 2017 83.01 83.25 82.99 83.24 47,453 +0.07(+0.09%)
Jun 12, 2017 82.98 83.31 82.98 83.17 34,990 +0.12(+0.14%)
Jun 09, 2017 82.89 83.16 82.89 83.05 50,881 -0.13(-0.15%)
Jun 08, 2017 83.12 83.23 82.97 83.18 28,346 -0.04(-0.05%)
Jun 07, 2017 83.26 83.38 83.20 83.22 14,154 -0.20(-0.24%)
Jun 06, 2017 83.32 83.51 83.32 83.43 22,140 +0.25(+0.30%)
Jun 05, 2017 83.32 83.35 83.12 83.18 20,339 -0.07(-0.09%)
Jun 02, 2017 83.20 83.42 83.20 83.25 18,082 +0.24(+0.28%)
Jun 01, 2017 82.99 83.03 82.81 83.02 108,432 +0.04(+0.05%)
May 31, 2017 82.85 83.07 82.85 82.97 22,302 -0.09(-0.11%)
May 30, 2017 82.96 83.07 82.80 83.07 27,392 +0.33(+0.40%)
May 26, 2017 82.60 82.91 82.60 82.73 29,070 -0.08(-0.10%)
May 25, 2017 82.54 82.87 82.54 82.81 36,509 +0.18(+0.22%)
May 24, 2017 82.64 82.67 82.49 82.63 31,734 -0.01(-0.01%)
May 23, 2017 82.89 82.89 82.55 82.64 26,276 -0.21(-0.26%)
May 22, 2017 82.84 82.87 82.65 82.85 39,282 +0.17(+0.20%)
May 19, 2017 82.68 82.79 82.60 82.69 26,233 -0.06(-0.07%)
May 18, 2017 82.97 82.97 82.64 82.74 36,740 -0.07(-0.09%)
May 17, 2017 82.48 82.87 82.48 82.81 18,253 +0.55(+0.66%)
May 16, 2017 82.36 82.56 82.25 82.27 50,257 -0.02(-0.03%)
May 15, 2017 82.35 82.35 82.12 82.29 37,826 -0.06(-0.07%)
May 12, 2017 82.23 82.35 82.15 82.35 30,957 +0.40(+0.48%)
May 11, 2017 81.85 81.96 81.81 81.95 36,143 -0.01(-0.01%)
May 10, 2017 82.03 82.05 81.81 81.96 49,351 +0.10(+0.13%)
May 09, 2017 81.78 81.88 81.77 81.85 49,283 +0.00(+0.00%)
May 08, 2017 82.00 82.00 81.77 81.85 57,625 -0.10(-0.13%)
May 05, 2017 81.91 82.01 81.85 81.96 52,252 +0.07(+0.09%)
May 04, 2017 81.88 82.01 81.82 81.89 19,741 -0.20(-0.24%)
May 03, 2017 82.10 82.25 82.00 82.08 66,216 -0.04(-0.05%)
May 02, 2017 81.89 82.18 81.89 82.12 102,906 +0.13(+0.16%)
May 01, 2017 82.08 82.18 81.82 81.99 148,931 -0.11(-0.13%)
Apr 28, 2017 81.89 82.13 81.73 82.10 27,801 +0.23(+0.28%)
Apr 27, 2017 81.78 82.04 81.78 81.87 46,824 -0.03(-0.03%)
Apr 26, 2017 81.73 81.91 81.69 81.90 55,681 +0.21(+0.26%)
Apr 25, 2017 81.70 81.88 81.68 81.69 43,403 -0.31(-0.38%)
Apr 24, 2017 81.68 82.02 81.68 82.00 34,707 -0.09(-0.11%)
Apr 21, 2017 82.01 82.19 82.01 82.09 24,542 +0.05(+0.06%)
Apr 20, 2017 82.08 82.14 81.90 82.04 33,218 -0.18(-0.22%)
Apr 19, 2017 82.32 82.32 82.10 82.22 30,808 -0.13(-0.16%)
Apr 18, 2017 82.03 82.41 82.03 82.35 30,668 +0.46(+0.56%)
Apr 17, 2017 81.93 82.09 81.89 81.89 48,728 -0.03(-0.04%)
Apr 13, 2017 81.99 82.12 81.88 81.93 87,986 +0.14(+0.17%)
Apr 12, 2017 81.89 81.94 81.68 81.78 283,007 -0.05(-0.06%)
Apr 11, 2017 81.69 81.85 81.53 81.83 33,398 +0.38(+0.47%)
Apr 10, 2017 81.37 81.49 81.25 81.45 60,593 +0.06(+0.08%)
Apr 07, 2017 81.61 81.70 81.19 81.39 22,261 -0.10(-0.13%)
Apr 06, 2017 81.49 81.65 81.40 81.49 28,105 +0.00(+0.00%)
Apr 05, 2017 81.32 81.53 81.19 81.49 24,597 +0.06(+0.07%)
Apr 04, 2017 81.52 81.59 81.34 81.44 31,259 +0.11(+0.14%)
Apr 03, 2017 81.37 81.60 81.11 81.33 192,612 +0.14(+0.18%)
Mar 31, 2017 81.25 81.26 81.10 81.18 25,753 -0.07(-0.09%)
Mar 30, 2017 81.31 81.37 81.18 81.25 39,701 -0.06(-0.08%)
Mar 29, 2017 81.12 81.36 81.12 81.32 22,879 +0.13(+0.16%)
Mar 28, 2017 81.31 81.34 81.00 81.19 39,565 -0.02(-0.03%)
Mar 27, 2017 81.18 81.24 81.12 81.22 22,760 +0.11(+0.14%)
Mar 24, 2017 80.84 81.14 80.81 81.10 26,735 +0.07(+0.09%)
Mar 23, 2017 80.98 81.11 80.84 81.03 24,070 -0.05(-0.06%)
Mar 22, 2017 81.01 81.26 80.98 81.08 31,770 +0.07(+0.09%)
Mar 21, 2017 80.62 81.04 80.62 81.01 26,243 +0.25(+0.31%)
Mar 20, 2017 80.65 80.76 80.52 80.76 21,027 +0.17(+0.21%)
Mar 17, 2017 80.48 80.62 80.39 80.59 48,682 +0.33(+0.41%)
Mar 16, 2017 80.42 80.48 80.23 80.26 40,943 -0.12(-0.15%)
Mar 15, 2017 80.00 80.45 79.94 80.38 38,694 +0.47(+0.59%)
Mar 14, 2017 79.90 80.07 79.90 79.91 21,864 -0.06(-0.07%)
Mar 13, 2017 80.02 80.06 79.95 79.96 50,473 -0.06(-0.07%)
Mar 10, 2017 80.12 80.17 80.02 80.02 61,506 -0.05(-0.07%)
Mar 09, 2017 80.19 80.45 80.01 80.07 34,191 -0.23(-0.29%)
Mar 08, 2017 80.46 80.46 80.29 80.30 130,412 -0.42(-0.52%)
Mar 07, 2017 80.90 80.90 80.64 80.72 64,890 -0.17(-0.22%)
Mar 06, 2017 80.92 81.07 80.83 80.89 40,070 -0.16(-0.19%)
Mar 03, 2017 80.84 81.07 80.68 81.05 49,203 +0.17(+0.20%)
Mar 02, 2017 80.86 80.96 80.73 80.88 61,715 -0.11(-0.14%)
Mar 01, 2017 81.14 81.14 80.85 80.99 49,920 -0.29(-0.36%)
Feb 28, 2017 81.27 81.58 81.26 81.28 53,986 +0.03(+0.04%)
Feb 27, 2017 81.51 81.59 81.25 81.25 68,607 -0.27(-0.33%)
Feb 24, 2017 81.29 81.65 81.29 81.52 49,830 +0.42(+0.52%)
Feb 23, 2017 81.01 81.23 81.01 81.10 101,684 +0.13(+0.16%)
Feb 22, 2017 80.99 81.15 80.73 80.97 62,305 +0.16(+0.19%)
Feb 21, 2017 80.81 81.04 80.69 80.81 90,613 -0.02(-0.02%)
Feb 17, 2017 80.83 80.83 80.83 0 +0.17(+0.20%)
Feb 16, 2017 80.57 80.90 80.57 80.66 82,217 +0.12(+0.15%)
Feb 15, 2017 80.31 80.66 80.31 80.55 65,115 -0.02(-0.03%)
Feb 14, 2017 80.87 80.87 80.35 80.57 125,818 -0.31(-0.39%)
Feb 13, 2017 80.77 81.01 80.74 80.88 71,651 -0.01(-0.01%)
Feb 10, 2017 80.84 80.98 80.73 80.89 21,265 -0.09(-0.11%)
Feb 09, 2017 81.15 81.15 80.90 80.98 64,760 -0.22(-0.27%)
Feb 08, 2017 81.34 81.03 81.20 61,151 +0.20(+0.25%)
Feb 07, 2017 80.86 81.10 80.80 80.99 77,653 +0.06(+0.07%)
Feb 06, 2017 80.87 80.99 80.83 80.94 1,067,757 +0.35(+0.44%)
Feb 03, 2017 80.66 80.87 80.38 80.58 1,005,669 +0.05(+0.06%)
Feb 02, 2017 80.54 80.74 80.34 80.53 41,243 +0.00(+0.01%)
Feb 01, 2017 80.44 80.55 80.19 80.53 135,970 -0.15(-0.19%)
Jan 31, 2017 80.20 80.74 80.20 80.68 68,225 +0.15(+0.18%)
Jan 30, 2017 80.48 80.68 80.40 80.53 45,867 -0.14(-0.17%)
Jan 27, 2017 80.65 80.70 80.34 80.67 24,523 +0.10(+0.13%)
Jan 26, 2017 80.17 81.55 79.98 80.56 235,401 +0.33(+0.41%)
Jan 25, 2017 79.95 80.33 79.85 80.23 70,007 -0.07(-0.09%)
Jan 24, 2017 80.16 80.80 80.16 80.31 40,280 -0.05(-0.07%)
Jan 23, 2017 80.49 80.61 79.98 80.36 80,689 -0.03(-0.04%)
Jan 20, 2017 80.18 80.46 80.12 80.39 44,328 +0.25(+0.31%)
Jan 19, 2017 80.34 80.34 80.05 80.15 63,761 -0.42(-0.52%)
Jan 18, 2017 80.81 81.06 80.56 80.57 32,385 -0.36(-0.45%)
Jan 17, 2017 81.00 81.07 80.79 80.93 113,374 +0.22(+0.27%)
Jan 13, 2017 80.71 80.71 80.71 0 -0.13(-0.16%)
Jan 12, 2017 80.96 81.07 80.78 80.84 82,347 +0.06(+0.08%)
Jan 11, 2017 80.79 81.13 80.60 80.78 25,697 +0.06(+0.08%)
Jan 10, 2017 80.77 80.79 80.59 80.71 52,346 -0.01(-0.01%)
Jan 09, 2017 80.74 80.82 80.66 80.72 32,556 +0.07(+0.09%)
Jan 06, 2017 80.60 80.79 80.43 80.65 46,714 -0.10(-0.13%)
Jan 05, 2017 80.47 80.94 80.47 80.75 60,691 +0.42(+0.52%)
Jan 04, 2017 80.19 80.39 80.08 80.34 85,193 +0.03(+0.03%)
Jan 03, 2017 80.09 80.38 79.98 80.31 167,507 +0.10(+0.12%)
Dec 30, 2016 80.21 80.21 80.21 0 +0.08(+0.10%)
Dec 29, 2016 79.98 80.26 79.81 80.13 72,732 +0.35(+0.43%)
Dec 28, 2016 79.65 79.89 79.62 79.79 87,062 +0.18(+0.23%)
Dec 27, 2016 79.60 79.63 79.42 79.60 208,618 +0.29(+0.36%)
Dec 23, 2016 79.31 79.31 79.31 0 -0.17(-0.21%)
Dec 22, 2016 79.34 79.53 79.15 79.48 28,563 +0.34(+0.43%)
Dec 21, 2016 79.53 79.58 79.03 79.14 38,421 -0.01(-0.01%)
Dec 20, 2016 79.13 79.32 79.01 79.15 55,380 -0.32(-0.40%)
Dec 19, 2016 79.23 81.32 78.98 79.47 272,404 +0.51(+0.64%)
Dec 16, 2016 78.97 79.19 78.58 78.96 324,463 +0.03(+0.04%)
Dec 15, 2016 78.90 79.11 78.70 78.93 31,683 +0.10(+0.13%)
Dec 14, 2016 79.88 79.88 78.79 78.83 49,612 -0.49(-0.62%)
Dec 13, 2016 79.36 79.56 79.23 79.32 27,106 +0.09(+0.12%)
Dec 12, 2016 79.29 79.39 79.09 79.23 125,973 -0.02(-0.02%)
Dec 09, 2016 79.50 79.50 79.17 79.24 153,126 -0.30(-0.37%)
Dec 08, 2016 79.60 79.82 79.52 79.54 60,471 -0.13(-0.16%)
Dec 07, 2016 79.70 79.79 79.51 79.67 24,174 +0.34(+0.42%)
Dec 06, 2016 79.42 79.74 79.28 79.33 34,489 -0.09(-0.11%)
Dec 05, 2016 79.46 79.73 79.13 79.42 89,482 +0.02(+0.02%)
Dec 02, 2016 79.49 80.07 79.38 79.40 79,935 +0.49(+0.62%)
Dec 01, 2016 79.45 79.64 78.80 78.91 290,709 -0.67(-0.84%)
Nov 30, 2016 79.45 79.69 79.40 79.58 47,938 -0.09(-0.11%)
Nov 29, 2016 79.54 79.81 79.54 79.67 42,176 +0.12(+0.16%)
Nov 28, 2016 79.30 79.65 79.30 79.54 23,341 +0.39(+0.49%)
Nov 25, 2016 79.42 79.43 79.08 79.15 8,860 -0.22(-0.28%)
Nov 23, 2016 79.37 79.37 79.37 0 -0.10(-0.12%)
Nov 22, 2016 79.72 79.72 79.45 79.47 23,171 +0.04(+0.05%)
Nov 21, 2016 79.35 79.54 79.35 79.43 29,408 +0.12(+0.15%)
Nov 18, 2016 79.99 80.30 77.87 79.31 114,536 -0.66(-0.83%)
Nov 17, 2016 80.28 80.55 79.94 79.98 28,197 -0.16(-0.19%)
Nov 16, 2016 80.15 80.44 80.08 80.13 77,627 -0.19(-0.23%)
Nov 15, 2016 80.59 80.64 79.78 80.32 82,277 +0.11(+0.14%)
Nov 14, 2016 79.79 80.75 78.57 80.21 154,284 -0.13(-0.17%)
Nov 11, 2016 80.58 80.94 80.34 80.34 32,243 -0.52(-0.65%)
Nov 10, 2016 81.07 81.53 80.65 80.87 46,457 -0.27(-0.33%)
Nov 09, 2016 81.46 81.89 81.13 81.13 77,258 -0.90(-1.09%)
Nov 08, 2016 82.22 82.24 81.82 82.03 21,497 -0.33(-0.40%)
Nov 07, 2016 82.30 82.41 81.98 82.36 68,339 +0.08(+0.09%)
Nov 04, 2016 81.86 82.52 81.86 82.28 52,452 +0.18(+0.21%)
Nov 03, 2016 82.00 82.26 81.92 82.10 54,435 -0.11(-0.14%)
Nov 02, 2016 81.93 82.45 81.78 82.22 165,669 +0.27(+0.33%)
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.