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

Select Dividend Ishares ETF (NY: DVY )

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 (%)
Nov 30, 2016 63.69 63.79 63.25 63.25 1,688,880 -0.36(-0.56%)
Nov 29, 2016 63.46 63.73 63.35 63.60 1,493,995 +0.06(+0.09%)
Nov 28, 2016 63.47 63.71 63.47 63.54 1,541,376 +0.02(+0.03%)
Nov 25, 2016 63.19 63.54 63.19 63.52 564,230 +0.41(+0.65%)
Nov 23, 2016 63.11 63.11 63.11 0 -0.17(-0.26%)
Nov 22, 2016 63.15 63.33 63.05 63.27 1,433,847 +0.24(+0.38%)
Nov 21, 2016 62.61 63.03 62.37 63.03 1,441,797 +0.59(+0.94%)
Nov 18, 2016 62.55 62.59 62.36 62.45 1,030,930 -0.04(-0.06%)
Nov 17, 2016 62.40 62.61 62.24 62.48 1,343,059 +0.14(+0.22%)
Nov 16, 2016 62.49 62.64 62.11 62.35 1,253,931 -0.20(-0.32%)
Nov 15, 2016 62.11 62.60 61.99 62.55 1,549,850 +0.57(+0.91%)
Nov 14, 2016 61.48 62.05 61.43 61.98 2,658,245 +0.59(+0.96%)
Nov 11, 2016 61.23 61.54 61.07 61.40 1,161,160 +0.05(+0.08%)
Nov 10, 2016 61.50 61.79 60.93 61.35 5,479,112 +0.01(+0.02%)
Nov 09, 2016 60.26 61.64 60.16 61.33 5,683,847 +0.53(+0.87%)
Nov 08, 2016 60.36 60.99 60.32 60.80 4,192,834 +0.36(+0.59%)
Nov 07, 2016 60.02 60.45 59.74 60.45 2,468,076 +1.15(+1.93%)
Nov 04, 2016 59.45 59.82 59.26 59.30 1,368,852 -0.13(-0.22%)
Nov 03, 2016 59.55 59.68 59.34 59.43 1,124,685 -0.11(-0.18%)
Nov 02, 2016 60.01 60.02 59.43 59.54 1,297,250 -0.59(-0.99%)
Nov 01, 2016 60.96 61.05 59.91 60.13 1,532,469 -0.80(-1.32%)
Oct 31, 2016 60.60 61.08 60.59 60.94 1,183,357 +0.43(+0.72%)
Oct 28, 2016 60.48 60.88 60.23 60.50 899,203 +0.12(+0.19%)
Oct 27, 2016 60.80 60.86 60.26 60.39 874,172 -0.35(-0.57%)
Oct 26, 2016 60.66 60.93 60.50 60.74 639,474 -0.05(-0.08%)
Oct 25, 2016 60.73 60.89 60.65 60.79 703,405 +0.08(+0.13%)
Oct 24, 2016 60.85 61.05 60.58 60.71 1,026,589 +0.07(+0.11%)
Oct 21, 2016 60.50 60.74 60.35 60.64 1,341,402 -0.13(-0.21%)
Oct 20, 2016 60.94 61.05 60.64 60.77 1,483,563 -0.41(-0.66%)
Oct 19, 2016 61.00 61.22 60.79 61.18 699,922 +0.20(+0.33%)
Oct 18, 2016 61.16 61.27 60.77 60.98 587,727 +0.28(+0.47%)
Oct 17, 2016 60.79 60.96 60.68 60.69 965,473 -0.08(-0.13%)
Oct 14, 2016 60.98 61.27 60.77 60.77 617,185 -0.04(-0.06%)
Oct 13, 2016 60.56 61.03 60.31 60.81 1,531,473 -0.09(-0.14%)
Oct 12, 2016 60.65 61.03 60.56 60.90 707,570 +0.33(+0.54%)
Oct 11, 2016 61.24 61.24 60.40 60.57 1,533,629 -0.75(-1.22%)
Oct 10, 2016 61.17 61.52 61.17 61.32 702,271 +0.36(+0.59%)
Oct 07, 2016 61.32 61.53 60.73 60.95 1,449,536 -0.25(-0.41%)
Oct 06, 2016 61.03 61.35 60.91 61.21 2,533,200 +0.07(+0.11%)
Oct 05, 2016 61.12 61.37 61.02 61.14 3,256,446 +0.15(+0.25%)
Oct 04, 2016 61.86 61.93 60.69 60.99 4,415,018 -0.80(-1.29%)
Oct 03, 2016 61.98 62.10 61.56 61.79 2,816,082 -0.34(-0.55%)
Sep 30, 2016 62.09 62.36 61.97 62.13 1,317,937 +0.27(+0.43%)
Sep 29, 2016 62.43 62.54 61.71 61.86 1,072,917 -0.64(-1.02%)
Sep 28, 2016 62.19 62.55 61.68 62.50 884,852 +0.44(+0.71%)
Sep 27, 2016 62.12 62.28 61.91 62.06 591,512 -0.10(-0.16%)
Sep 26, 2016 62.31 62.40 62.08 62.16 1,917,176 -0.38(-0.61%)
Sep 23, 2016 62.70 62.86 62.51 62.54 1,114,300 -0.30(-0.48%)
Sep 22, 2016 62.66 62.93 62.61 62.84 1,188,253 +0.48(+0.77%)
Sep 21, 2016 61.49 62.42 61.49 62.36 1,235,718 +1.02(+1.67%)
Sep 20, 2016 61.73 61.81 61.33 61.34 660,206 -0.17(-0.27%)
Sep 19, 2016 61.30 61.71 61.30 61.50 1,066,578 +0.35(+0.58%)
Sep 16, 2016 60.93 61.24 60.75 61.15 640,430 +0.01(+0.01%)
Sep 15, 2016 60.60 61.28 60.53 61.14 952,460 +0.50(+0.82%)
Sep 14, 2016 60.79 61.20 60.45 60.65 1,363,202 -0.10(-0.17%)
Sep 13, 2016 61.40 61.40 60.49 60.75 1,528,901 -0.98(-1.58%)
Sep 12, 2016 60.71 61.86 60.67 61.73 1,422,930 +0.77(+1.26%)
Sep 09, 2016 62.39 62.45 60.93 60.96 2,701,970 -1.81(-2.89%)
Sep 08, 2016 62.63 62.86 62.55 62.77 750,274 +0.03(+0.05%)
Sep 07, 2016 62.60 62.74 62.45 62.74 762,639 +0.13(+0.21%)
Sep 06, 2016 62.48 62.71 62.29 62.61 875,270 +0.25(+0.40%)
Sep 02, 2016 62.01 62.36 62.36 62.36 840,445 +0.57(+0.92%)
Sep 01, 2016 61.96 62.02 61.51 61.79 1,044,651 -0.14(-0.23%)
Aug 31, 2016 61.94 62.01 61.62 61.94 795,402 -0.04(-0.07%)
Aug 30, 2016 62.29 62.36 61.86 61.98 881,659 -0.29(-0.46%)
Aug 29, 2016 61.87 62.31 61.86 62.27 1,172,353 +0.42(+0.69%)
Aug 26, 2016 62.43 62.78 61.62 61.84 2,147,319 -0.52(-0.83%)
Aug 25, 2016 62.14 62.42 62.07 62.36 561,547 +0.19(+0.31%)
Aug 24, 2016 62.38 62.38 62.06 62.17 702,368 -0.27(-0.44%)
Aug 23, 2016 62.60 62.69 62.43 62.44 978,384 +0.08(+0.13%)
Aug 22, 2016 62.41 62.45 62.14 62.36 756,972 -0.10(-0.16%)
Aug 19, 2016 62.68 62.76 62.27 62.46 882,868 -0.35(-0.55%)
Aug 18, 2016 62.35 62.83 62.32 62.81 887,217 +0.45(+0.73%)
Aug 17, 2016 62.06 62.40 61.73 62.35 1,293,431 +0.39(+0.63%)
Aug 16, 2016 62.40 62.59 61.96 61.96 1,582,089 -0.48(-0.77%)
Aug 15, 2016 62.58 62.75 62.43 62.45 1,396,498 -0.01(-0.01%)
Aug 12, 2016 62.57 62.71 62.40 62.45 1,532,154 -0.12(-0.20%)
Aug 11, 2016 62.35 62.58 62.29 62.58 631,723 +0.34(+0.54%)
Aug 10, 2016 62.37 62.45 62.11 62.24 1,349,056 -0.04(-0.07%)
Aug 09, 2016 62.40 62.50 62.20 62.28 806,741 -0.06(-0.10%)
Aug 08, 2016 62.37 62.55 62.29 62.35 722,828 +0.04(+0.07%)
Aug 05, 2016 62.27 62.39 62.14 62.30 1,084,148 +0.26(+0.42%)
Aug 04, 2016 62.01 62.32 61.98 62.04 730,321 +0.04(+0.06%)
Aug 03, 2016 61.95 62.05 61.66 62.01 781,151 +0.06(+0.10%)
Aug 02, 2016 62.32 62.34 61.76 61.94 1,585,246 -0.42(-0.67%)
Aug 01, 2016 62.53 62.58 62.26 62.36 1,093,936 -0.21(-0.33%)
Jul 29, 2016 62.33 62.67 62.17 62.57 896,849 +0.19(+0.30%)
Jul 28, 2016 62.27 62.48 62.08 62.38 980,464 +0.08(+0.13%)
Jul 27, 2016 62.65 62.69 61.98 62.30 1,641,575 -0.22(-0.35%)
Jul 26, 2016 62.46 62.68 62.23 62.52 895,670 -0.03(-0.05%)
Jul 25, 2016 62.69 62.69 62.35 62.55 808,008 -0.27(-0.42%)
Jul 22, 2016 62.40 62.81 62.33 62.81 634,206 +0.42(+0.67%)
Jul 21, 2016 62.53 62.57 62.22 62.40 821,512 -0.13(-0.21%)
Jul 20, 2016 62.57 62.68 62.33 62.53 690,615 +0.00(+0.00%)
Jul 19, 2016 62.52 62.63 62.38 62.53 3,181,643 -0.14(-0.23%)
Jul 18, 2016 62.71 62.82 62.58 62.67 1,205,380 -0.10(-0.16%)
Jul 15, 2016 62.76 62.88 62.54 62.77 1,354,823 +0.19(+0.30%)
Jul 14, 2016 62.73 62.81 62.47 62.58 1,709,472 +0.04(+0.06%)
Jul 13, 2016 62.37 62.67 62.29 62.55 834,046 +0.10(+0.16%)
Jul 12, 2016 62.37 62.65 62.23 62.45 2,364,846 +0.41(+0.66%)
Jul 11, 2016 61.85 62.12 61.72 62.04 1,141,340 +0.27(+0.43%)
Jul 08, 2016 61.28 61.78 60.96 61.77 1,008,309 +0.81(+1.32%)
Jul 07, 2016 61.42 61.50 60.71 60.96 1,354,401 -0.37(-0.61%)
Jul 06, 2016 60.91 61.35 60.58 61.34 2,135,797 +0.35(+0.57%)
Jul 05, 2016 61.21 61.26 60.80 60.99 1,231,593 -0.36(-0.59%)
Jul 01, 2016 61.32 61.35 61.35 61.35 2,080,190 +0.01(+0.02%)
Jun 30, 2016 60.27 61.35 60.12 61.34 1,701,315 +1.19(+1.97%)
Jun 29, 2016 59.70 60.23 59.70 60.15 1,330,945 +0.91(+1.54%)
Jun 28, 2016 59.09 59.27 58.64 59.24 4,275,132 +0.69(+1.18%)
Jun 27, 2016 59.09 59.09 58.20 58.55 2,694,795 -0.88(-1.49%)
Jun 24, 2016 59.29 60.27 59.04 59.43 3,447,793 -1.43(-2.35%)
Jun 23, 2016 60.55 60.89 60.43 60.86 1,373,270 +0.80(+1.33%)
Jun 22, 2016 60.27 60.42 60.06 60.07 1,047,819 -0.17(-0.29%)
Jun 21, 2016 60.22 60.45 59.96 60.24 1,130,200 +0.13(+0.21%)
Jun 20, 2016 60.48 60.48 60.11 60.11 1,817,938 +0.29(+0.49%)
Jun 17, 2016 59.73 59.88 59.44 59.82 1,075,583 +0.09(+0.16%)
Jun 16, 2016 59.37 59.76 59.10 59.73 1,620,564 +0.24(+0.41%)
Jun 15, 2016 59.78 59.87 59.43 59.48 1,614,422 -0.18(-0.30%)
Jun 14, 2016 59.53 59.69 59.30 59.66 1,967,700 +0.06(+0.10%)
Jun 13, 2016 59.96 60.13 59.59 59.61 896,321 -0.50(-0.83%)
Jun 10, 2016 60.20 60.31 59.87 60.11 1,174,543 -0.41(-0.68%)
Jun 09, 2016 60.27 60.59 60.18 60.52 831,045 +0.06(+0.11%)
Jun 08, 2016 60.27 60.48 60.27 60.45 774,074 +0.21(+0.36%)
Jun 07, 2016 60.16 60.38 60.07 60.24 1,041,009 +0.21(+0.34%)
Jun 06, 2016 59.81 60.14 59.76 60.03 1,081,098 +0.37(+0.62%)
Jun 03, 2016 59.51 59.80 59.36 59.66 1,747,495 +0.20(+0.34%)
Jun 02, 2016 59.21 59.48 59.08 59.46 859,603 +0.16(+0.28%)
Jun 01, 2016 59.00 59.34 58.80 59.30 1,042,693 +0.15(+0.25%)
May 31, 2016 59.18 59.36 58.89 59.15 1,394,417 +0.04(+0.06%)
May 27, 2016 58.90 59.11 59.11 59.11 642,606 +0.24(+0.40%)
May 26, 2016 58.77 58.94 58.66 58.88 748,870 +0.18(+0.30%)
May 25, 2016 58.49 58.81 58.44 58.70 968,849 +0.36(+0.61%)
May 24, 2016 57.94 58.46 57.84 58.34 862,655 +0.63(+1.10%)
May 23, 2016 57.89 57.96 57.67 57.71 765,191 -0.14(-0.23%)
May 20, 2016 57.79 57.94 57.68 57.84 513,840 +0.26(+0.45%)
May 19, 2016 57.29 57.63 57.10 57.59 1,133,760 +0.04(+0.07%)
May 18, 2016 57.85 58.22 57.33 57.54 3,046,458 -0.48(-0.82%)
May 17, 2016 58.57 58.64 57.78 58.02 1,073,192 -0.69(-1.18%)
May 16, 2016 58.41 58.81 58.35 58.71 1,143,536 +0.39(+0.66%)
May 13, 2016 58.79 58.84 58.18 58.33 1,342,382 -0.51(-0.87%)
May 12, 2016 58.83 58.98 58.58 58.84 1,222,937 +0.19(+0.33%)
May 11, 2016 58.79 58.86 58.58 58.65 1,018,926 -0.19(-0.32%)
May 10, 2016 58.40 58.87 58.38 58.84 1,742,754 +0.56(+0.95%)
May 09, 2016 58.31 58.36 58.04 58.28 699,707 +0.00(+0.00%)
May 06, 2016 58.09 58.31 57.86 58.28 811,824 +0.12(+0.21%)
May 05, 2016 58.37 58.56 58.01 58.16 755,574 -0.13(-0.22%)
May 04, 2016 58.16 58.50 58.11 58.29 1,405,054 -0.06(-0.10%)
May 03, 2016 58.51 58.55 58.08 58.34 977,111 -0.51(-0.87%)
May 02, 2016 58.61 58.88 58.35 58.86 1,023,729 +0.32(+0.55%)
Apr 29, 2016 58.44 58.66 58.08 58.54 1,109,143 -0.05(-0.09%)
Apr 28, 2016 58.51 58.96 58.36 58.59 1,273,611 -0.35(-0.59%)
Apr 27, 2016 58.41 59.06 58.33 58.94 859,445 +0.60(+1.03%)
Apr 26, 2016 58.11 58.38 58.07 58.34 827,932 +0.34(+0.59%)
Apr 25, 2016 57.94 58.01 57.74 57.99 976,591 -0.10(-0.17%)
Apr 22, 2016 57.72 58.16 57.72 58.09 1,453,648 +0.45(+0.78%)
Apr 21, 2016 58.41 58.45 57.64 57.64 2,647,464 -0.78(-1.34%)
Apr 20, 2016 58.92 58.92 58.40 58.43 1,007,304 -0.50(-0.85%)
Apr 19, 2016 58.67 58.95 58.65 58.93 1,087,365 +0.36(+0.62%)
Apr 18, 2016 58.09 58.60 57.96 58.56 1,098,098 +0.28(+0.48%)
Apr 15, 2016 58.08 58.31 58.08 58.29 1,268,574 +0.12(+0.21%)
Apr 14, 2016 58.36 58.39 58.12 58.16 1,343,949 -0.28(-0.48%)
Apr 13, 2016 58.36 58.46 58.06 58.44 1,767,743 +0.29(+0.49%)
Apr 12, 2016 57.56 58.24 57.52 58.16 1,284,291 +0.69(+1.20%)
Apr 11, 2016 57.69 57.97 57.45 57.47 3,383,522 -0.05(-0.09%)
Apr 08, 2016 57.54 57.83 57.36 57.52 1,320,984 +0.24(+0.42%)
Apr 07, 2016 57.49 57.69 57.04 57.27 973,930 -0.45(-0.78%)
Apr 06, 2016 57.42 57.74 57.22 57.72 1,752,099 +0.34(+0.58%)
Apr 05, 2016 57.86 57.93 57.32 57.39 3,377,195 -0.74(-1.28%)
Apr 04, 2016 58.45 58.45 58.03 58.13 1,243,236 -0.32(-0.55%)
Apr 01, 2016 57.96 58.49 57.81 58.45 1,597,090 +0.18(+0.31%)
Mar 31, 2016 58.19 58.38 58.16 58.27 983,061 +0.10(+0.17%)
Mar 30, 2016 58.35 58.37 58.06 58.17 1,240,618 +0.09(+0.15%)
Mar 29, 2016 57.33 58.09 57.23 58.09 1,343,506 +0.71(+1.24%)
Mar 28, 2016 57.42 57.48 57.19 57.37 3,746,744 +0.06(+0.10%)
Mar 24, 2016 57.03 57.32 57.32 57.32 2,148,283 -0.01(-0.01%)
Mar 23, 2016 57.60 57.63 57.29 57.32 2,002,036 -0.37(-0.64%)
Mar 22, 2016 57.67 57.90 57.52 57.69 2,190,581 -0.17(-0.29%)
Mar 21, 2016 57.81 57.96 57.62 57.86 2,435,511 +0.00(+0.00%)
Mar 18, 2016 58.03 58.17 57.80 57.86 1,417,032 -0.09(-0.15%)
Mar 17, 2016 57.36 58.07 57.24 57.95 1,513,016 +0.57(+0.99%)
Mar 16, 2016 56.80 57.47 56.72 57.38 1,090,128 +0.46(+0.81%)
Mar 15, 2016 56.68 56.93 56.58 56.92 1,178,900 -0.06(-0.10%)
Mar 14, 2016 56.99 57.11 56.84 56.98 1,083,213 -0.16(-0.27%)
Mar 11, 2016 56.96 57.24 56.90 57.13 1,084,173 +0.51(+0.90%)
Mar 10, 2016 56.56 56.76 56.04 56.62 1,325,473 +0.11(+0.19%)
Mar 09, 2016 56.40 56.69 56.28 56.52 1,720,931 +0.39(+0.69%)
Mar 08, 2016 56.26 56.36 56.07 56.13 2,212,612 -0.33(-0.58%)
Mar 07, 2016 55.97 56.48 55.95 56.45 1,941,060 +0.27(+0.48%)
Mar 04, 2016 55.69 56.27 55.47 56.19 2,151,203 +0.49(+0.88%)
Mar 03, 2016 55.15 55.70 54.95 55.70 1,647,648 +0.48(+0.87%)
Mar 02, 2016 54.66 55.22 54.30 55.22 1,794,431 +0.48(+0.88%)
Mar 01, 2016 54.59 54.83 54.47 54.73 1,425,638 +0.50(+0.91%)
Feb 29, 2016 54.33 54.76 54.24 54.24 1,046,934 -0.10(-0.18%)
Feb 26, 2016 55.07 55.07 54.29 54.34 1,116,074 -0.52(-0.95%)
Feb 25, 2016 54.49 54.87 54.37 54.86 1,184,081 +0.45(+0.83%)
Feb 24, 2016 53.86 54.44 53.69 54.41 1,056,640 +0.20(+0.37%)
Feb 23, 2016 54.41 54.47 54.12 54.21 1,105,185 -0.33(-0.60%)
Feb 22, 2016 54.32 54.59 54.27 54.54 1,368,573 +0.60(+1.12%)
Feb 19, 2016 53.84 54.00 53.63 53.93 936,540 -0.06(-0.12%)
Feb 18, 2016 53.85 54.15 53.71 54.00 1,311,861 +0.22(+0.41%)
Feb 17, 2016 53.44 53.88 53.28 53.78 1,452,862 +0.62(+1.17%)
Feb 16, 2016 52.96 53.18 52.66 53.16 1,259,512 +0.61(+1.16%)
Feb 12, 2016 52.28 52.55 52.55 52.55 1,409,780 +0.59(+1.14%)
Feb 11, 2016 52.10 52.26 51.63 51.95 2,017,795 -0.66(-1.25%)
Feb 10, 2016 52.94 53.04 52.57 52.61 1,703,451 -0.20(-0.38%)
Feb 09, 2016 52.45 53.11 52.45 52.81 3,613,209 -0.02(-0.04%)
Feb 08, 2016 52.48 52.91 52.09 52.83 2,136,989 +0.04(+0.08%)
Feb 05, 2016 52.88 52.99 52.60 52.79 1,583,721 -0.18(-0.35%)
Feb 04, 2016 53.01 53.41 52.82 52.97 1,682,622 -0.08(-0.16%)
Feb 03, 2016 52.66 53.24 52.15 53.06 2,207,004 +0.69(+1.31%)
Feb 02, 2016 52.43 52.48 52.14 52.37 1,561,992 -0.47(-0.90%)
Feb 01, 2016 52.55 53.03 52.40 52.84 1,434,962 +0.13(+0.24%)
Jan 29, 2016 51.84 52.75 51.81 52.72 1,509,002 +1.13(+2.18%)
Jan 28, 2016 51.39 51.77 51.13 51.59 1,485,572 +0.57(+1.11%)
Jan 27, 2016 51.03 51.64 50.68 51.02 1,447,400 -0.15(-0.29%)
Jan 26, 2016 50.51 51.21 50.51 51.17 1,378,716 +0.78(+1.55%)
Jan 25, 2016 51.07 51.14 50.35 50.39 1,345,865 -0.83(-1.62%)
Jan 22, 2016 50.83 51.27 50.70 51.22 1,271,990 +0.97(+1.93%)
Jan 21, 2016 50.15 50.68 49.77 50.25 2,202,275 +0.15(+0.30%)
Jan 20, 2016 50.44 50.57 49.07 50.10 2,695,017 -0.87(-1.71%)
Jan 19, 2016 51.19 51.33 50.60 50.97 2,644,129 +0.13(+0.26%)
Jan 15, 2016 50.55 50.84 50.84 50.84 2,294,124 -0.72(-1.40%)
Jan 14, 2016 50.82 51.86 50.73 51.56 2,060,894 +0.88(+1.75%)
Jan 13, 2016 51.61 51.76 50.63 50.68 2,282,154 -0.77(-1.50%)
Jan 12, 2016 51.80 51.80 50.92 51.45 1,990,491 +0.05(+0.10%)
Jan 11, 2016 51.47 51.60 50.95 51.40 2,825,087 +0.12(+0.23%)
Jan 08, 2016 51.81 51.98 51.17 51.28 2,272,435 -0.35(-0.69%)
Jan 07, 2016 51.85 52.25 51.50 51.63 2,381,840 -0.93(-1.78%)
Jan 06, 2016 52.45 52.77 52.28 52.57 1,663,369 -0.54(-1.01%)
Jan 05, 2016 52.87 53.19 52.49 53.11 2,304,705 +0.32(+0.60%)
Jan 04, 2016 52.55 52.79 52.21 52.79 2,909,562 -0.42(-0.79%)
Dec 31, 2015 53.64 53.20 53.20 53.20 1,469,386 -0.55(-1.03%)
Dec 30, 2015 53.95 54.07 53.71 53.76 1,301,481 -0.26(-0.49%)
Dec 29, 2015 54.00 54.15 53.92 54.02 1,224,194 +0.33(+0.61%)
Dec 28, 2015 53.55 53.72 53.33 53.69 1,546,751 -0.06(-0.12%)
Dec 24, 2015 53.76 53.76 53.76 53.76 585,042 -0.08(-0.15%)
Dec 23, 2015 53.30 53.87 53.30 53.84 1,287,405 +0.81(+1.52%)
Dec 22, 2015 52.64 53.12 52.29 53.03 1,628,835 +0.55(+1.06%)
Dec 21, 2015 52.37 52.63 52.09 52.48 1,666,119 +0.28(+0.54%)
Dec 18, 2015 52.86 52.86 52.19 52.19 2,170,786 -0.83(-1.57%)
Dec 17, 2015 53.57 53.58 52.99 53.03 1,419,578 -0.53(-1.00%)
Dec 16, 2015 52.92 53.63 52.92 53.56 1,661,436 +0.83(+1.57%)
Dec 15, 2015 52.49 52.98 52.34 52.73 1,703,682 +0.60(+1.14%)
Dec 14, 2015 51.96 52.23 51.66 52.14 1,966,096 +0.13(+0.26%)
Dec 11, 2015 52.08 52.43 51.92 52.00 1,445,327 -0.65(-1.23%)
Dec 10, 2015 52.82 53.05 52.58 52.65 2,599,397 -0.19(-0.36%)
Dec 09, 2015 52.96 53.63 52.56 52.84 1,834,059 -0.28(-0.53%)
Dec 08, 2015 53.03 53.33 52.84 53.12 1,105,806 -0.29(-0.54%)
Dec 07, 2015 53.55 53.57 53.05 53.41 1,620,086 -0.32(-0.59%)
Dec 04, 2015 52.93 53.78 52.93 53.72 1,405,693 +0.83(+1.57%)
Dec 03, 2015 53.61 53.65 52.72 52.89 1,545,421 -0.66(-1.23%)
Dec 02, 2015 54.35 54.35 53.48 53.55 1,514,511 -0.83(-1.54%)
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.