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

1-3 Year Treasury Bond Ishares ETF (NQ: SHY )

81.47 +0.01 (+0.01%)
Official Closing Price Updated: 4:15 PM 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 (%)
Jun 30, 2020 81.20 81.20 81.17 81.18 4,740,851 -0.01(-0.01%)
Jun 29, 2020 81.17 81.19 81.16 81.19 2,951,325 +0.02(+0.02%)
Jun 26, 2020 81.14 81.18 81.14 81.17 4,384,984 +0.03(+0.03%)
Jun 25, 2020 81.13 81.15 81.13 81.14 1,831,424 +0.00(+0.00%)
Jun 24, 2020 81.12 81.14 81.11 81.14 2,252,284 +0.01(+0.01%)
Jun 23, 2020 81.12 81.13 81.11 81.13 2,978,981 +0.02(+0.02%)
Jun 22, 2020 81.13 81.14 81.11 81.11 2,771,797 -0.02(-0.02%)
Jun 19, 2020 81.12 81.15 81.11 81.13 3,710,256 +0.02(+0.02%)
Jun 18, 2020 81.13 81.13 81.11 81.11 2,162,747 -0.01(-0.01%)
Jun 17, 2020 81.10 81.12 81.10 81.12 3,595,095 +0.03(+0.03%)
Jun 16, 2020 81.10 81.13 81.09 81.09 5,661,611 -0.01(-0.01%)
Jun 15, 2020 81.12 81.13 81.10 81.10 3,463,233 -0.02(-0.02%)
Jun 12, 2020 81.11 81.13 81.10 81.12 3,580,517 +0.03(+0.03%)
Jun 11, 2020 81.14 81.15 81.09 81.09 3,461,610 -0.04(-0.05%)
Jun 10, 2020 81.11 81.15 81.10 81.13 3,357,176 +0.05(+0.06%)
Jun 09, 2020 81.06 81.09 81.06 81.08 8,364,634 +0.03(+0.03%)
Jun 08, 2020 81.05 81.08 81.04 81.05 4,481,350 -0.02(-0.02%)
Jun 05, 2020 81.06 81.07 81.05 81.07 4,685,218 -0.03(-0.03%)
Jun 04, 2020 81.09 81.11 81.07 81.10 4,641,194 +0.02(+0.02%)
Jun 03, 2020 81.13 81.13 81.08 81.08 4,776,037 -0.07(-0.08%)
Jun 02, 2020 81.15 81.16 81.13 81.15 4,128,284 +0.00(+0.00%)
Jun 01, 2020 81.15 81.17 81.13 81.15 7,463,711 -0.01(-0.01%)
May 29, 2020 81.14 81.18 81.14 81.16 7,374,943 +0.00(+0.00%)
May 28, 2020 81.13 81.16 81.12 81.16 3,666,160 +0.04(+0.05%)
May 27, 2020 81.13 81.17 81.12 81.12 3,745,429 -0.02(-0.02%)
May 26, 2020 81.13 81.15 81.12 81.14 4,651,493 +0.00(+0.00%)
May 22, 2020 81.16 81.17 81.14 81.14 2,768,153 +0.00(+0.00%)
May 21, 2020 81.15 81.16 81.13 81.14 3,466,426 -0.02(-0.02%)
May 20, 2020 81.13 81.17 81.13 81.16 3,735,022 +0.00(+0.00%)
May 19, 2020 81.12 81.16 81.12 81.16 3,178,247 +0.05(+0.06%)
May 18, 2020 81.17 81.17 81.11 81.11 2,949,181 -0.07(-0.08%)
May 15, 2020 81.19 81.20 81.17 81.18 2,074,513 +0.05(+0.06%)
May 14, 2020 81.16 81.19 81.13 81.13 2,439,486 -0.02(-0.02%)
May 13, 2020 81.16 81.18 81.14 81.15 4,089,065 +0.00(+0.00%)
May 12, 2020 81.12 81.15 81.10 81.15 2,851,065 +0.02(+0.02%)
May 11, 2020 81.17 81.17 81.10 81.13 4,343,404 -0.03(-0.03%)
May 08, 2020 81.19 81.22 81.15 81.16 2,872,369 -0.02(-0.02%)
May 07, 2020 81.12 81.20 81.11 81.18 2,622,057 +0.06(+0.07%)
May 06, 2020 81.10 81.12 81.09 81.12 2,143,369 +0.03(+0.03%)
May 05, 2020 81.11 81.12 81.09 81.09 4,627,853 -0.01(-0.01%)
May 04, 2020 81.08 81.14 81.08 81.10 6,207,558 +0.00(+0.00%)
May 01, 2020 81.12 81.12 81.07 81.10 5,483,129 -0.12(-0.15%)
Apr 30, 2020 81.09 81.22 81.09 81.22 10,213,716 +0.14(+0.17%)
Apr 29, 2020 81.11 81.12 81.08 81.08 4,580,088 -0.01(-0.01%)
Apr 28, 2020 81.10 81.11 81.08 81.09 3,961,597 +0.03(+0.03%)
Apr 27, 2020 81.06 81.07 81.03 81.06 5,267,372 +0.00(+0.00%)
Apr 24, 2020 81.07 81.09 81.06 81.06 3,331,737 +0.00(+0.00%)
Apr 23, 2020 81.07 81.09 81.05 81.06 3,216,667 -0.01(-0.01%)
Apr 22, 2020 81.09 81.09 81.07 81.07 5,169,192 -0.03(-0.03%)
Apr 21, 2020 81.11 81.12 81.08 81.10 3,858,306 +0.02(+0.02%)
Apr 20, 2020 81.10 81.12 81.08 81.08 6,379,428 +0.00(+0.00%)
Apr 17, 2020 81.09 81.12 81.08 81.08 3,508,177 -0.03(-0.03%)
Apr 16, 2020 81.11 81.13 81.09 81.11 2,546,075 +0.02(+0.02%)
Apr 15, 2020 81.11 81.13 81.08 81.09 4,563,338 +0.03(+0.03%)
Apr 14, 2020 81.05 81.08 81.02 81.06 5,035,872 +0.00(+0.00%)
Apr 13, 2020 81.06 81.06 81.02 81.06 3,586,698 +0.01(+0.01%)
Apr 09, 2020 81.02 81.08 81.02 81.05 5,771,869 +0.03(+0.03%)
Apr 08, 2020 80.98 81.05 80.98 81.02 5,225,347 +0.05(+0.06%)
Apr 07, 2020 80.95 81.01 80.93 80.98 8,422,580 -0.02(-0.02%)
Apr 06, 2020 81.02 81.04 80.99 81.00 5,203,526 -0.06(-0.07%)
Apr 03, 2020 81.04 81.13 81.02 81.05 5,362,776 -0.02(-0.02%)
Apr 02, 2020 81.07 81.10 81.05 81.07 6,283,562 +0.02(+0.02%)
Apr 01, 2020 81.05 81.10 81.02 81.05 7,399,448 +0.05(+0.06%)
Mar 31, 2020 81.05 81.10 81.00 81.00 6,075,292 -0.02(-0.02%)
Mar 30, 2020 81.06 81.08 80.99 81.02 6,046,363 +0.04(+0.05%)
Mar 27, 2020 81.03 81.03 80.86 80.98 39,683,772 -0.02(-0.02%)
Mar 26, 2020 80.93 81.04 80.92 81.00 8,967,603 +0.09(+0.12%)
Mar 25, 2020 80.83 80.96 80.83 80.91 6,524,848 +0.09(+0.12%)
Mar 24, 2020 80.84 80.91 80.81 80.81 8,952,013 -0.11(-0.14%)
Mar 23, 2020 81.04 81.06 80.90 80.93 10,134,990 +0.09(+0.12%)
Mar 20, 2020 80.73 80.96 80.73 80.83 11,431,509 +0.21(+0.27%)
Mar 19, 2020 80.58 80.87 80.58 80.62 13,801,256 +0.14(+0.17%)
Mar 18, 2020 80.58 81.10 80.48 80.48 12,740,941 -0.10(-0.13%)
Mar 17, 2020 80.83 80.87 80.50 80.58 11,221,937 -0.19(-0.23%)
Mar 16, 2020 80.92 81.06 80.75 80.77 12,972,480 +0.13(+0.16%)
Mar 13, 2020 80.42 80.67 80.33 80.64 10,081,924 +0.10(+0.13%)
Mar 12, 2020 80.65 80.88 80.53 80.53 13,174,123 -0.02(-0.02%)
Mar 11, 2020 80.65 80.67 80.54 80.55 8,424,255 -0.09(-0.12%)
Mar 10, 2020 80.65 80.72 80.51 80.65 12,807,178 -0.36(-0.44%)
Mar 09, 2020 80.72 81.00 80.72 81.00 47,464,756 +0.44(+0.55%)
Mar 06, 2020 80.66 80.72 80.53 80.56 4,684,653 +0.09(+0.12%)
Mar 05, 2020 80.48 80.50 80.44 80.47 4,063,024 +0.17(+0.21%)
Mar 04, 2020 80.35 80.42 80.30 80.30 6,111,733 +0.01(+0.02%)
Mar 03, 2020 80.03 80.39 80.01 80.29 7,738,573 +0.31(+0.39%)
Mar 02, 2020 80.11 80.19 79.97 79.97 16,059,890 -0.03(-0.04%)
Feb 28, 2020 79.93 80.04 79.90 80.01 10,242,263 +0.29(+0.36%)
Feb 27, 2020 79.73 79.79 79.66 79.72 6,438,615 +0.09(+0.12%)
Feb 26, 2020 79.55 79.65 79.53 79.62 3,952,093 +0.06(+0.07%)
Feb 25, 2020 79.50 79.60 79.50 79.57 3,243,589 +0.08(+0.11%)
Feb 24, 2020 79.48 79.51 79.47 79.48 2,920,176 +0.13(+0.16%)
Feb 21, 2020 79.32 79.40 79.31 79.35 1,927,516 +0.07(+0.08%)
Feb 20, 2020 79.26 79.31 79.26 79.29 2,197,997 +0.02(+0.02%)
Feb 19, 2020 79.24 79.27 79.22 79.27 1,524,647 +0.01(+0.01%)
Feb 18, 2020 79.26 79.28 79.24 79.26 1,788,868 +0.03(+0.04%)
Feb 14, 2020 79.23 79.24 79.22 79.23 1,671,629 +0.03(+0.04%)
Feb 13, 2020 79.20 79.22 79.18 79.19 1,822,394 +0.02(+0.02%)
Feb 12, 2020 79.18 79.19 79.17 79.17 1,500,576 -0.04(-0.05%)
Feb 11, 2020 79.22 79.23 79.19 79.21 2,047,942 -0.04(-0.05%)
Feb 10, 2020 79.26 79.28 79.23 79.25 1,053,070 +0.04(+0.05%)
Feb 07, 2020 79.20 79.23 79.19 79.21 1,508,859 +0.05(+0.06%)
Feb 06, 2020 79.15 79.17 79.14 79.17 1,613,525 +0.02(+0.02%)
Feb 05, 2020 79.16 79.17 79.15 79.15 2,388,799 -0.06(-0.07%)
Feb 04, 2020 79.21 79.22 79.17 79.20 1,688,074 -0.08(-0.11%)
Feb 03, 2020 79.29 79.30 79.24 79.29 4,429,493 -0.02(-0.03%)
Jan 31, 2020 79.24 79.33 79.24 79.31 4,613,827 +0.10(+0.13%)
Jan 30, 2020 79.23 79.26 79.20 79.21 1,447,047 +0.01(+0.01%)
Jan 29, 2020 79.15 79.20 79.13 79.20 1,362,031 +0.07(+0.09%)
Jan 28, 2020 79.16 79.17 79.11 79.12 1,323,774 -0.04(-0.05%)
Jan 27, 2020 79.17 79.17 79.14 79.16 2,055,807 +0.08(+0.11%)
Jan 24, 2020 79.06 79.11 79.05 79.08 3,989,835 +0.03(+0.04%)
Jan 23, 2020 79.05 79.09 79.03 79.05 7,377,696 +0.03(+0.04%)
Jan 22, 2020 79.00 79.03 79.00 79.02 2,016,010 +0.01(+0.02%)
Jan 21, 2020 78.99 79.01 78.99 79.00 3,020,815 +0.02(+0.02%)
Jan 17, 2020 78.95 78.98 78.94 78.98 1,709,162 +0.03(+0.04%)
Jan 16, 2020 78.95 78.96 78.93 78.96 2,141,219 +0.00(+0.00%)
Jan 15, 2020 78.95 78.96 78.93 78.96 2,648,701 +0.04(+0.05%)
Jan 14, 2020 78.91 78.95 78.91 78.92 2,493,627 +0.01(+0.01%)
Jan 13, 2020 78.92 78.92 78.89 78.91 1,369,086 -0.01(-0.01%)
Jan 10, 2020 78.91 78.94 78.91 78.92 1,143,985 +0.02(+0.02%)
Jan 09, 2020 78.86 78.92 78.86 78.90 1,528,709 +0.01(+0.01%)
Jan 08, 2020 78.94 78.96 78.88 78.89 2,000,910 -0.04(-0.05%)
Jan 07, 2020 78.94 78.95 78.92 78.93 1,184,418 +0.00(+0.00%)
Jan 06, 2020 78.95 78.96 78.90 78.93 1,215,007 -0.03(-0.04%)
Jan 03, 2020 78.94 78.97 78.91 78.96 2,189,231 +0.07(+0.08%)
Jan 02, 2020 78.89 78.93 78.86 78.89 2,860,498 +0.04(+0.05%)
Dec 31, 2019 78.86 78.89 78.83 78.85 3,247,141 -0.01(-0.01%)
Dec 30, 2019 78.83 78.88 78.83 78.86 1,750,261 +0.03(+0.04%)
Dec 27, 2019 78.81 78.84 78.80 78.83 1,490,003 +0.06(+0.07%)
Dec 26, 2019 78.79 78.79 78.76 78.78 1,241,636 +0.03(+0.04%)
Dec 24, 2019 78.70 78.77 78.70 78.75 961,102 +0.01(+0.01%)
Dec 23, 2019 78.74 78.75 78.72 78.74 2,155,764 -0.02(-0.02%)
Dec 20, 2019 78.75 78.77 78.73 78.76 1,517,049 +0.00(+0.00%)
Dec 19, 2019 78.74 78.78 78.74 78.76 1,571,759 +0.02(+0.02%)
Dec 18, 2019 78.73 78.74 78.71 78.74 1,803,210 +0.01(+0.01%)
Dec 17, 2019 78.74 78.75 78.73 78.74 1,896,314 +0.02(+0.02%)
Dec 16, 2019 78.74 78.74 78.69 78.72 1,686,398 -0.05(-0.06%)
Dec 13, 2019 78.74 78.78 78.70 78.76 1,752,666 +0.09(+0.12%)
Dec 12, 2019 78.76 78.76 78.62 78.67 1,749,462 -0.07(-0.09%)
Dec 11, 2019 78.69 78.75 78.69 78.74 1,314,835 +0.07(+0.08%)
Dec 10, 2019 78.73 78.74 78.68 78.68 1,305,101 -0.04(-0.05%)
Dec 09, 2019 78.74 78.74 78.71 78.72 1,593,378 +0.00(+0.00%)
Dec 06, 2019 78.70 78.74 78.69 78.72 2,176,213 -0.03(-0.04%)
Dec 05, 2019 78.74 78.78 78.74 78.74 2,113,364 -0.04(-0.05%)
Dec 04, 2019 78.80 78.81 78.75 78.78 2,169,011 -0.04(-0.05%)
Dec 03, 2019 78.81 78.87 78.80 78.82 2,189,542 +0.11(+0.14%)
Dec 02, 2019 78.69 78.77 78.67 78.71 4,527,319 -0.02(-0.03%)
Nov 29, 2019 78.69 78.73 78.69 78.73 1,313,675 +0.03(+0.04%)
Nov 27, 2019 78.73 78.73 78.69 78.70 1,173,597 -0.05(-0.06%)
Nov 26, 2019 78.75 78.76 78.73 78.75 1,929,657 +0.04(+0.05%)
Nov 25, 2019 78.70 78.72 78.69 78.71 3,872,820 +0.01(+0.02%)
Nov 22, 2019 78.72 78.73 78.69 78.70 3,389,544 -0.01(-0.02%)
Nov 21, 2019 78.72 78.74 78.70 78.71 1,386,794 -0.04(-0.05%)
Nov 20, 2019 78.73 78.77 78.72 78.75 1,902,624 +0.04(+0.05%)
Nov 19, 2019 78.69 78.72 78.69 78.71 1,755,814 -0.01(-0.01%)
Nov 18, 2019 78.72 78.73 78.70 78.72 1,130,422 +0.04(+0.05%)
Nov 15, 2019 78.68 78.70 78.68 78.69 2,644,471 -0.03(-0.04%)
Nov 14, 2019 78.70 78.74 78.69 78.71 2,965,722 +0.07(+0.09%)
Nov 13, 2019 78.65 78.66 78.62 78.64 1,808,640 +0.04(+0.05%)
Nov 12, 2019 78.58 78.61 78.57 78.60 2,850,881 +0.01(+0.01%)
Nov 11, 2019 78.59 78.60 78.56 78.59 1,431,527 +0.02(+0.02%)
Nov 08, 2019 78.56 78.62 78.56 78.57 2,476,829 +0.01(+0.01%)
Nov 07, 2019 78.60 78.60 78.52 78.56 2,460,154 -0.09(-0.12%)
Nov 06, 2019 78.66 78.68 78.63 78.66 1,331,972 +0.05(+0.06%)
Nov 05, 2019 78.64 78.64 78.58 78.61 2,237,957 -0.06(-0.07%)
Nov 04, 2019 78.69 78.69 78.66 78.67 2,735,280 -0.06(-0.07%)
Nov 01, 2019 78.74 78.77 78.69 78.72 3,699,740 -0.05(-0.06%)
Oct 31, 2019 78.68 78.78 78.68 78.77 2,932,623 +0.14(+0.18%)
Oct 30, 2019 78.58 78.64 78.55 78.63 1,749,834 +0.05(+0.06%)
Oct 29, 2019 78.59 78.60 78.57 78.58 1,907,514 +0.02(+0.02%)
Oct 28, 2019 78.57 78.57 78.54 78.57 2,205,480 -0.03(-0.04%)
Oct 25, 2019 78.66 78.66 78.57 78.59 1,059,917 -0.05(-0.06%)
Oct 24, 2019 78.66 78.69 78.64 78.64 1,325,555 +0.00(+0.00%)
Oct 23, 2019 78.67 78.68 78.63 78.64 1,702,493 -0.01(-0.01%)
Oct 22, 2019 78.64 78.66 78.59 78.65 1,285,861 +0.03(+0.04%)
Oct 21, 2019 78.65 78.66 78.60 78.62 1,062,863 -0.04(-0.05%)
Oct 18, 2019 78.65 78.69 78.65 78.66 2,050,812 +0.03(+0.04%)
Oct 17, 2019 78.63 78.68 78.61 78.63 1,769,991 +0.00(+0.00%)
Oct 16, 2019 78.63 78.65 78.60 78.63 1,985,138 +0.04(+0.05%)
Oct 15, 2019 78.64 78.65 78.57 78.59 2,663,795 -0.02(-0.02%)
Oct 14, 2019 78.61 78.63 78.59 78.61 1,441,550 +0.01(+0.01%)
Oct 11, 2019 78.62 78.63 78.55 78.60 3,164,006 -0.07(-0.09%)
Oct 10, 2019 78.78 78.78 78.68 78.68 3,846,748 -0.09(-0.12%)
Oct 09, 2019 78.82 78.83 78.75 78.77 1,588,077 -0.05(-0.06%)
Oct 08, 2019 78.82 78.85 78.76 78.82 2,322,243 +0.05(+0.06%)
Oct 07, 2019 78.81 78.82 78.75 78.77 1,738,159 -0.08(-0.11%)
Oct 04, 2019 78.82 78.86 78.80 78.85 1,898,856 -0.01(-0.01%)
Oct 03, 2019 78.75 78.88 78.74 78.86 2,633,056 +0.17(+0.21%)
Oct 02, 2019 78.67 78.73 78.66 78.69 2,818,068 +0.08(+0.11%)
Oct 01, 2019 78.46 78.64 78.46 78.61 5,035,273 +0.09(+0.11%)
Sep 30, 2019 78.48 78.52 78.47 78.52 2,512,033 +0.04(+0.05%)
Sep 27, 2019 78.45 78.51 78.45 78.49 1,827,242 +0.05(+0.06%)
Sep 26, 2019 78.46 78.50 78.44 78.44 941,369 -0.07(-0.09%)
Sep 25, 2019 78.50 78.51 78.40 78.51 2,948,897 +0.01(+0.01%)
Sep 24, 2019 78.43 78.54 78.43 78.50 3,989,224 +0.08(+0.11%)
Sep 23, 2019 78.43 78.49 78.42 78.42 1,660,392 +0.05(+0.06%)
Sep 20, 2019 78.33 78.40 78.31 78.38 2,574,407 +0.08(+0.11%)
Sep 19, 2019 78.36 78.36 78.29 78.29 2,591,699 +0.01(+0.01%)
Sep 18, 2019 78.38 78.42 78.27 78.28 3,540,862 -0.05(-0.06%)
Sep 17, 2019 78.28 78.35 78.27 78.33 1,509,778 +0.04(+0.05%)
Sep 16, 2019 78.27 78.29 78.25 78.29 3,277,349 +0.06(+0.08%)
Sep 13, 2019 78.29 78.31 78.21 78.23 2,107,767 -0.13(-0.17%)
Sep 12, 2019 78.42 78.43 78.33 78.36 3,585,876 -0.02(-0.02%)
Sep 11, 2019 78.38 78.42 78.38 78.38 3,245,943 +0.00(+0.00%)
Sep 10, 2019 78.50 78.50 78.37 78.38 2,443,708 -0.13(-0.17%)
Sep 09, 2019 78.53 78.55 78.50 78.50 2,618,235 -0.08(-0.11%)
Sep 06, 2019 78.60 78.63 78.57 78.59 2,684,694 +0.01(+0.01%)
Sep 05, 2019 78.65 78.65 78.54 78.58 2,317,268 -0.18(-0.22%)
Sep 04, 2019 78.69 78.75 78.69 78.75 1,572,683 +0.06(+0.08%)
Sep 03, 2019 78.64 78.75 78.63 78.69 4,941,080 +0.06(+0.08%)
Aug 30, 2019 78.60 78.64 78.58 78.63 2,751,535 +0.03(+0.04%)
Aug 29, 2019 78.63 78.64 78.59 78.60 3,538,926 -0.04(-0.05%)
Aug 28, 2019 78.64 78.66 78.62 78.64 2,103,900 +0.02(+0.02%)
Aug 27, 2019 78.56 78.64 78.56 78.62 2,358,384 +0.03(+0.04%)
Aug 26, 2019 78.62 78.65 78.56 78.59 1,913,803 -0.04(-0.05%)
Aug 23, 2019 78.53 78.65 78.51 78.63 2,649,714 +0.13(+0.16%)
Aug 22, 2019 78.52 78.56 78.49 78.50 1,034,614 -0.04(-0.05%)
Aug 21, 2019 78.56 78.60 78.53 78.54 2,253,308 -0.07(-0.09%)
Aug 20, 2019 78.60 78.64 78.59 78.61 2,181,043 +0.06(+0.07%)
Aug 19, 2019 78.56 78.59 78.54 78.55 1,607,487 -0.08(-0.11%)
Aug 16, 2019 78.60 78.65 78.56 78.64 2,041,280 -0.01(-0.01%)
Aug 15, 2019 78.52 78.66 78.52 78.65 5,218,733 +0.17(+0.21%)
Aug 14, 2019 78.45 78.51 78.44 78.48 3,584,648 +0.10(+0.13%)
Aug 13, 2019 78.46 78.47 78.34 78.38 1,990,387 -0.09(-0.12%)
Aug 12, 2019 78.45 78.50 78.44 78.47 2,600,674 +0.08(+0.11%)
Aug 09, 2019 78.43 78.47 78.39 78.39 1,983,931 -0.05(-0.06%)
Aug 08, 2019 78.43 78.44 78.38 78.43 1,621,990 -0.03(-0.04%)
Aug 07, 2019 78.55 78.59 78.43 78.46 2,545,456 +0.01(+0.01%)
Aug 06, 2019 78.43 78.45 78.39 78.45 3,546,706 +0.04(+0.05%)
Aug 05, 2019 78.40 78.47 78.38 78.42 3,413,328 +0.16(+0.20%)
Aug 02, 2019 78.23 78.28 78.22 78.26 2,841,886 +0.02(+0.02%)
Aug 01, 2019 78.06 78.30 78.05 78.24 3,353,240 +0.22(+0.28%)
Jul 31, 2019 78.06 78.09 77.89 78.02 2,507,655 -0.01(-0.01%)
Jul 30, 2019 78.04 78.05 78.02 78.03 1,011,836 +0.01(+0.01%)
Jul 29, 2019 78.02 78.05 78.02 78.02 1,008,711 +0.00(+0.00%)
Jul 26, 2019 78.01 78.02 77.97 78.02 1,087,112 +0.01(+0.01%)
Jul 25, 2019 78.04 78.04 77.98 78.01 1,185,597 -0.05(-0.06%)
Jul 24, 2019 78.06 78.08 78.04 78.06 1,479,365 +0.02(+0.02%)
Jul 23, 2019 78.05 78.06 78.03 78.04 1,113,117 -0.02(-0.02%)
Jul 22, 2019 78.07 78.08 78.06 78.06 892,447 +0.01(+0.01%)
Jul 19, 2019 78.06 78.08 78.03 78.05 936,440 -0.08(-0.11%)
Jul 18, 2019 78.03 78.14 78.01 78.13 1,559,617 +0.09(+0.12%)
Jul 17, 2019 77.97 78.04 77.96 78.04 1,579,876 +0.07(+0.09%)
Jul 16, 2019 77.95 77.98 77.94 77.96 1,463,439 -0.03(-0.04%)
Jul 15, 2019 77.99 78.01 77.98 77.99 1,502,137 +0.02(+0.02%)
Jul 12, 2019 77.95 77.99 77.94 77.97 944,787 +0.01(+0.01%)
Jul 11, 2019 77.99 78.00 77.94 77.96 1,330,353 -0.04(-0.05%)
Jul 10, 2019 77.95 78.00 77.93 78.00 1,847,937 +0.14(+0.18%)
Jul 09, 2019 77.92 77.92 77.86 77.86 1,579,673 -0.03(-0.04%)
Jul 08, 2019 77.94 77.95 77.89 77.89 1,720,444 -0.04(-0.05%)
Jul 05, 2019 77.96 77.96 77.90 77.93 1,907,134 -0.16(-0.20%)
Jul 03, 2019 78.07 78.09 78.06 78.08 2,359,149 +0.02(+0.02%)
Jul 02, 2019 78.05 78.08 78.03 78.06 5,247,724 +0.05(+0.07%)
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.