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

TIPS Bond Ishares ETF (NY: TIP )

106.29 -0.43 (-0.40%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 23, 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, 2013 87.99 88.00 87.52 87.61 1,411,388 -0.17(-0.19%)
Oct 30, 2013 87.92 88.09 87.70 87.78 614,268 -0.12(-0.13%)
Oct 29, 2013 87.84 87.98 87.84 87.90 527,605 -0.05(-0.06%)
Oct 28, 2013 87.94 88.06 87.93 87.95 496,615 -0.04(-0.04%)
Oct 25, 2013 87.97 88.03 87.87 87.99 694,416 +0.19(+0.22%)
Oct 24, 2013 87.84 87.86 87.60 87.80 561,106 +0.03(+0.04%)
Oct 23, 2013 87.90 88.00 87.76 87.77 475,677 -0.04(-0.04%)
Oct 22, 2013 87.77 87.82 87.66 87.80 624,164 +0.44(+0.51%)
Oct 21, 2013 87.39 87.41 87.28 87.36 503,985 -0.07(-0.08%)
Oct 18, 2013 87.46 87.49 87.35 87.43 636,101 +0.12(+0.14%)
Oct 17, 2013 87.40 87.41 87.21 87.31 872,080 +0.34(+0.39%)
Oct 16, 2013 86.66 87.08 86.62 86.97 636,187 +0.18(+0.21%)
Oct 15, 2013 86.94 86.98 86.74 86.79 667,247 +0.17(+0.20%)
Oct 14, 2013 86.97 87.05 86.59 86.62 391,549 -0.38(-0.44%)
Oct 11, 2013 87.14 87.25 87.00 87.00 826,932 -0.02(-0.02%)
Oct 10, 2013 86.96 87.09 86.87 87.01 665,053 -0.07(-0.08%)
Oct 09, 2013 87.32 87.32 87.02 87.08 1,107,155 +0.01(+0.01%)
Oct 08, 2013 87.30 87.38 87.08 87.08 792,373 -0.23(-0.27%)
Oct 07, 2013 87.43 87.48 87.27 87.31 508,113 +0.10(+0.11%)
Oct 04, 2013 87.36 87.36 87.15 87.21 486,241 -0.19(-0.22%)
Oct 03, 2013 87.34 87.56 87.23 87.40 619,009 +0.06(+0.07%)
Oct 02, 2013 87.39 87.49 87.26 87.34 546,093 +0.14(+0.16%)
Oct 01, 2013 87.29 87.30 87.11 87.20 1,782,868 +0.05(+0.06%)
Sep 27, 2013 87.25 87.29 87.11 87.15 511,854 +0.02(+0.03%)
Sep 26, 2013 87.10 87.19 86.98 87.12 576,438 -0.12(-0.14%)
Sep 25, 2013 87.18 87.29 87.04 87.25 563,925 +0.08(+0.09%)
Sep 24, 2013 87.22 87.23 87.08 87.17 715,214 +0.02(+0.02%)
Sep 23, 2013 87.08 87.19 86.95 87.15 904,082 +0.30(+0.35%)
Sep 20, 2013 86.63 86.98 86.53 86.85 611,867 +0.24(+0.28%)
Sep 19, 2013 86.94 86.96 86.52 86.61 999,828 -0.28(-0.32%)
Sep 18, 2013 85.66 87.08 85.46 86.89 1,103,396 +1.14(+1.33%)
Sep 17, 2013 85.76 85.79 85.59 85.75 707,574 +0.33(+0.39%)
Sep 16, 2013 85.84 85.85 85.36 85.42 670,371 +0.23(+0.27%)
Sep 13, 2013 85.12 85.26 85.03 85.19 1,119,232 -0.01(-0.01%)
Sep 12, 2013 85.49 85.50 85.08 85.19 1,217,096 +0.04(+0.05%)
Sep 11, 2013 84.91 85.20 84.82 85.15 964,815 +0.48(+0.57%)
Sep 10, 2013 84.58 84.90 84.56 84.67 983,104 -0.14(-0.16%)
Sep 09, 2013 84.97 85.05 84.79 84.81 840,737 +0.16(+0.18%)
Sep 06, 2013 84.70 84.98 84.58 84.66 731,482 +0.35(+0.41%)
Sep 05, 2013 84.81 84.81 84.25 84.31 1,259,158 -0.61(-0.72%)
Sep 04, 2013 85.43 85.43 84.88 84.92 1,010,635 -0.43(-0.51%)
Sep 03, 2013 85.45 85.51 85.06 85.36 1,561,910 -0.45(-0.52%)
Aug 30, 2013 86.14 86.22 85.69 85.80 1,335,764 -0.26(-0.31%)
Aug 29, 2013 85.87 86.24 85.83 86.07 853,121 -0.12(-0.13%)
Aug 28, 2013 86.33 86.34 86.06 86.18 611,748 -0.32(-0.37%)
Aug 27, 2013 86.32 86.58 86.28 86.50 728,354 +0.53(+0.61%)
Aug 26, 2013 85.85 86.04 85.81 85.97 626,005 +0.30(+0.35%)
Aug 23, 2013 85.18 85.71 85.04 85.67 797,077 +0.60(+0.70%)
Aug 22, 2013 84.93 85.08 84.78 85.07 1,428,647 +0.04(+0.05%)
Aug 21, 2013 85.51 85.72 85.04 85.04 1,237,520 -0.60(-0.71%)
Aug 20, 2013 85.40 85.69 85.35 85.64 928,484 +0.53(+0.62%)
Aug 19, 2013 85.36 85.43 85.04 85.11 1,177,153 -0.51(-0.60%)
Aug 16, 2013 85.97 86.03 85.38 85.62 1,214,125 -0.40(-0.47%)
Aug 15, 2013 86.01 86.25 85.86 86.03 1,199,124 -0.62(-0.72%)
Aug 14, 2013 86.69 86.86 86.63 86.65 884,928 -0.19(-0.21%)
Aug 13, 2013 87.30 87.30 86.81 86.83 902,836 -0.77(-0.88%)
Aug 12, 2013 88.07 88.07 87.55 87.60 719,473 -0.23(-0.26%)
Aug 09, 2013 87.65 87.88 87.65 87.83 541,473 +0.09(+0.10%)
Aug 08, 2013 87.64 87.93 87.64 87.75 739,603 +0.09(+0.11%)
Aug 07, 2013 87.55 87.74 87.51 87.65 984,345 +0.21(+0.24%)
Aug 06, 2013 87.46 87.46 87.26 87.45 792,431 +0.21(+0.24%)
Aug 05, 2013 87.14 87.25 87.03 87.24 808,272 +0.01(+0.01%)
Aug 02, 2013 87.08 87.26 86.97 87.23 991,531 +0.44(+0.51%)
Aug 01, 2013 87.05 87.10 86.71 86.79 1,764,169 -0.61(-0.70%)
Jul 31, 2013 86.50 87.40 86.43 87.40 1,723,923 +0.55(+0.63%)
Jul 30, 2013 86.96 87.04 86.79 86.85 894,884 -0.04(-0.04%)
Jul 29, 2013 86.82 86.92 86.76 86.89 896,299 -0.06(-0.07%)
Jul 26, 2013 87.01 87.10 86.87 86.95 1,379,381 +0.02(+0.03%)
Jul 25, 2013 86.73 87.01 86.59 86.93 1,098,465 +0.05(+0.05%)
Jul 24, 2013 87.00 87.07 86.60 86.88 972,340 -0.71(-0.81%)
Jul 23, 2013 87.59 87.64 87.41 87.59 929,324 -0.20(-0.23%)
Jul 22, 2013 87.83 87.93 87.75 87.79 825,771 -0.03(-0.04%)
Jul 19, 2013 87.46 87.87 87.45 87.83 828,016 +0.63(+0.72%)
Jul 18, 2013 87.29 87.38 87.02 87.20 1,027,712 -0.30(-0.35%)
Jul 17, 2013 87.56 87.75 87.42 87.50 771,010 +0.23(+0.26%)
Jul 16, 2013 87.10 87.33 87.05 87.28 1,051,895 +0.35(+0.40%)
Jul 15, 2013 86.60 86.97 86.60 86.93 1,046,751 +0.42(+0.48%)
Jul 12, 2013 86.77 86.89 86.39 86.51 1,072,834 +0.03(+0.04%)
Jul 11, 2013 86.51 86.62 86.07 86.48 1,897,539 +0.60(+0.69%)
Jul 10, 2013 86.18 86.32 85.87 85.88 1,372,501 -0.29(-0.34%)
Jul 09, 2013 86.38 86.35 86.14 86.18 1,190,453 -0.04(-0.04%)
Jul 08, 2013 85.92 86.31 85.92 86.21 2,383,228 +0.54(+0.63%)
Jul 05, 2013 85.97 86.11 85.65 85.67 1,593,851 -1.18(-1.36%)
Jul 03, 2013 87.10 87.26 86.83 86.86 997,780 -0.16(-0.19%)
Jul 02, 2013 86.90 87.21 86.90 87.02 1,174,743 +0.28(+0.32%)
Jul 01, 2013 86.24 86.78 86.22 86.74 1,353,311 +0.12(+0.14%)
Jun 28, 2013 86.03 86.62 85.90 86.62 1,820,404 +0.29(+0.34%)
Jun 27, 2013 86.04 86.57 86.04 86.32 1,586,644 +0.71(+0.83%)
Jun 26, 2013 85.69 85.84 85.43 85.61 1,484,972 +0.39(+0.45%)
Jun 25, 2013 85.30 85.51 85.10 85.23 2,107,307 +0.15(+0.17%)
Jun 24, 2013 84.23 85.33 84.14 85.08 4,780,329 -0.32(-0.38%)
Jun 21, 2013 86.26 86.41 85.40 85.40 3,070,124 -1.01(-1.17%)
Jun 20, 2013 86.97 87.11 86.04 86.42 3,881,283 -0.88(-1.01%)
Jun 19, 2013 88.71 88.81 87.27 87.30 2,638,936 -1.18(-1.33%)
Jun 18, 2013 88.23 88.63 88.23 88.47 1,638,430 +0.24(+0.27%)
Jun 17, 2013 88.64 88.71 88.16 88.23 2,056,110 -0.29(-0.32%)
Jun 14, 2013 88.91 88.91 88.52 88.52 1,401,103 -0.08(-0.09%)
Jun 13, 2013 88.14 88.61 87.79 88.60 2,889,414 +0.67(+0.77%)
Jun 12, 2013 88.47 88.63 87.90 87.92 2,952,349 -0.68(-0.77%)
Jun 11, 2013 88.06 88.61 87.99 88.61 3,308,455 -0.05(-0.05%)
Jun 10, 2013 89.07 89.26 88.62 88.65 2,653,773 -0.62(-0.69%)
Jun 07, 2013 89.47 89.66 89.20 89.27 1,648,966 -0.53(-0.59%)
Jun 06, 2013 89.46 89.97 89.40 89.80 1,663,850 -0.10(-0.11%)
Jun 05, 2013 89.97 90.02 89.81 89.90 1,996,166 +0.11(+0.12%)
Jun 04, 2013 89.85 90.10 89.75 89.79 2,202,174 -0.17(-0.19%)
Jun 03, 2013 89.63 90.28 89.32 89.96 6,744,660 -0.08(-0.09%)
May 31, 2013 90.11 90.17 89.49 90.04 4,052,169 +0.08(+0.09%)
May 30, 2013 90.33 90.40 89.86 89.96 2,025,911 -0.33(-0.37%)
May 29, 2013 90.41 90.56 90.13 90.29 2,559,850 -0.06(-0.07%)
May 28, 2013 91.11 91.17 90.35 90.35 1,639,000 -0.83(-0.91%)
May 24, 2013 91.16 91.31 91.11 91.18 1,027,092 +0.08(+0.08%)
May 23, 2013 91.31 91.37 90.78 91.10 2,199,274 +0.02(+0.03%)
May 22, 2013 91.91 92.14 91.04 91.08 2,000,872 -0.83(-0.90%)
May 21, 2013 91.65 91.93 91.48 91.90 1,307,109 +0.19(+0.21%)
May 20, 2013 91.75 91.82 91.58 91.71 1,660,639 -0.02(-0.03%)
May 17, 2013 92.05 92.05 91.72 91.73 1,082,936 -0.46(-0.50%)
May 16, 2013 91.87 92.29 91.85 92.19 1,357,633 +0.26(+0.29%)
May 15, 2013 91.99 92.06 91.75 91.93 1,277,821 -0.36(-0.39%)
May 13, 2013 92.39 92.46 92.27 92.29 1,081,596 -0.28(-0.30%)
May 10, 2013 92.73 92.76 92.33 92.57 848,370 -0.26(-0.28%)
May 09, 2013 93.00 93.03 92.83 92.83 881,172 -0.04(-0.04%)
May 08, 2013 92.92 92.96 92.83 92.87 1,014,524 -0.20(-0.22%)
May 07, 2013 92.99 93.10 92.97 93.07 995,939 -0.01(-0.01%)
May 06, 2013 93.26 93.26 92.96 93.08 1,064,428 -0.14(-0.15%)
May 03, 2013 93.52 93.86 93.14 93.22 1,848,346 -0.64(-0.68%)
May 02, 2013 93.77 93.88 93.74 93.86 656,754 -0.10(-0.11%)
May 01, 2013 94.04 94.04 93.79 93.96 3,009,358 -0.02(-0.02%)
Apr 30, 2013 94.04 94.14 93.82 93.98 881,498 -0.05(-0.06%)
Apr 29, 2013 94.31 94.35 94.04 94.04 858,520 -0.25(-0.27%)
Apr 26, 2013 94.17 94.31 93.94 94.29 1,052,635 +0.35(+0.37%)
Apr 25, 2013 93.89 94.02 93.89 93.94 1,133,732 +0.07(+0.07%)
Apr 24, 2013 93.68 93.90 93.68 93.87 634,734 +0.14(+0.15%)
Apr 23, 2013 93.76 94.02 93.66 93.74 715,219 +0.05(+0.05%)
Apr 22, 2013 93.67 93.71 93.57 93.69 774,937 +0.25(+0.26%)
Apr 19, 2013 93.30 93.54 93.24 93.44 1,131,438 +0.36(+0.39%)
Apr 18, 2013 93.73 93.80 93.02 93.08 1,185,465 -0.65(-0.70%)
Apr 17, 2013 93.70 93.82 93.59 93.74 807,089 -0.02(-0.02%)
Apr 16, 2013 93.64 93.82 93.63 93.75 760,814 -0.16(-0.17%)
Apr 15, 2013 93.87 93.97 93.81 93.91 1,413,219 -0.02(-0.02%)
Apr 12, 2013 93.91 94.01 93.82 93.93 798,962 +0.38(+0.41%)
Apr 11, 2013 93.44 93.61 93.40 93.54 927,926 +0.26(+0.28%)
Apr 10, 2013 93.62 93.63 93.22 93.28 1,269,211 -0.52(-0.56%)
Apr 09, 2013 93.97 94.04 93.72 93.81 1,398,669 -0.08(-0.09%)
Apr 08, 2013 94.23 94.40 93.87 93.89 1,136,907 -0.42(-0.44%)
Apr 05, 2013 94.40 94.49 94.25 94.31 1,151,939 +0.39(+0.42%)
Apr 04, 2013 93.57 93.93 93.57 93.91 3,568,163 +0.44(+0.47%)
Apr 03, 2013 93.31 93.57 93.30 93.47 1,044,011 +0.24(+0.26%)
Apr 02, 2013 93.33 93.37 93.14 93.24 1,707,642 -0.05(-0.05%)
Apr 01, 2013 93.11 93.41 93.11 93.28 6,055,582 +0.04(+0.04%)
Mar 28, 2013 93.20 93.26 93.07 93.24 1,481,395 -0.04(-0.04%)
Mar 27, 2013 93.20 93.33 93.11 93.28 827,665 +0.28(+0.31%)
Mar 26, 2013 92.83 93.00 92.74 93.00 866,111 +0.05(+0.06%)
Mar 25, 2013 92.87 93.07 92.81 92.94 831,468 +0.01(+0.01%)
Mar 22, 2013 92.87 92.99 92.73 92.94 1,354,241 +0.16(+0.17%)
Mar 21, 2013 92.84 92.90 92.74 92.77 911,639 +0.05(+0.05%)
Mar 20, 2013 92.87 92.94 92.69 92.73 1,304,330 -0.26(-0.28%)
Mar 19, 2013 93.00 93.14 92.97 92.99 912,475 +0.09(+0.10%)
Mar 18, 2013 92.92 93.00 92.86 92.90 1,078,602 +0.20(+0.22%)
Mar 15, 2013 92.57 92.74 92.56 92.70 964,690 +0.12(+0.13%)
Mar 14, 2013 92.32 92.66 92.31 92.57 1,171,145 +0.16(+0.17%)
Mar 13, 2013 92.28 92.47 92.27 92.41 1,250,979 +0.02(+0.03%)
Mar 12, 2013 92.40 92.48 92.36 92.39 1,496,461 +0.17(+0.18%)
Mar 11, 2013 92.29 92.38 92.21 92.22 1,381,331 -0.05(-0.05%)
Mar 08, 2013 92.27 92.44 92.19 92.27 3,773,664 -0.30(-0.32%)
Mar 07, 2013 92.70 92.74 92.54 92.57 772,477 -0.35(-0.37%)
Mar 06, 2013 92.94 93.02 92.84 92.91 864,826 -0.21(-0.22%)
Mar 05, 2013 93.09 93.17 93.02 93.12 4,394,853 -0.02(-0.02%)
Mar 04, 2013 93.20 93.27 93.10 93.14 1,254,317 -0.29(-0.31%)
Mar 01, 2013 92.99 93.44 92.97 93.44 5,259,048 +0.39(+0.42%)
Feb 28, 2013 92.91 93.04 92.88 93.04 1,632,339 +0.21(+0.22%)
Feb 27, 2013 93.08 93.08 92.77 92.84 1,343,688 +0.00(+0.00%)
Feb 26, 2013 92.85 93.08 92.81 92.84 999,986 -0.22(-0.24%)
Feb 25, 2013 92.41 93.07 92.40 93.06 1,001,679 +0.46(+0.50%)
Feb 22, 2013 92.51 92.63 92.50 92.60 986,885 +0.20(+0.22%)
Feb 21, 2013 92.41 92.49 92.32 92.40 1,629,567 +0.11(+0.12%)
Feb 20, 2013 92.21 92.44 92.18 92.28 1,453,810 +0.02(+0.03%)
Feb 19, 2013 92.41 92.45 92.24 92.26 1,425,729 -0.05(-0.05%)
Feb 15, 2013 92.37 92.42 92.19 92.31 1,193,762 -0.25(-0.27%)
Feb 14, 2013 92.52 92.65 92.42 92.56 823,712 +0.16(+0.17%)
Feb 13, 2013 92.41 92.52 92.30 92.40 1,441,735 -0.26(-0.28%)
Feb 12, 2013 92.57 92.72 92.55 92.66 975,263 -0.01(-0.01%)
Feb 11, 2013 92.64 92.80 92.64 92.67 954,026 -0.07(-0.07%)
Feb 08, 2013 92.81 92.83 92.58 92.74 1,820,846 -0.03(-0.03%)
Feb 07, 2013 92.77 93.06 92.77 92.77 1,074,782 -0.08(-0.09%)
Feb 06, 2013 92.79 92.91 92.72 92.85 4,400,145 -0.16(-0.17%)
Feb 04, 2013 92.72 93.04 92.72 93.01 3,770,485 +0.60(+0.65%)
Feb 01, 2013 93.07 93.15 92.41 92.41 5,364,920 -0.45(-0.49%)
Jan 31, 2013 92.70 92.93 92.61 92.87 2,156,092 +0.28(+0.30%)
Jan 30, 2013 92.47 92.65 92.36 92.59 2,003,193 +0.03(+0.03%)
Jan 29, 2013 92.75 92.83 92.54 92.56 1,049,589 -0.17(-0.18%)
Jan 28, 2013 92.56 92.73 92.52 92.73 1,786,743 -0.12(-0.13%)
Jan 25, 2013 93.04 93.07 92.75 92.85 1,484,679 -0.39(-0.42%)
Jan 24, 2013 93.27 93.32 93.05 93.24 1,231,965 -0.05(-0.06%)
Jan 23, 2013 93.33 93.42 93.28 93.30 1,503,787 +0.02(+0.02%)
Jan 22, 2013 93.14 93.36 93.12 93.28 825,397 -0.02(-0.02%)
Jan 18, 2013 93.17 93.33 93.14 93.30 1,160,103 +0.15(+0.17%)
Jan 17, 2013 93.19 93.20 93.04 93.14 776,224 -0.16(-0.17%)
Jan 16, 2013 93.33 93.39 93.24 93.30 1,259,715 -0.02(-0.02%)
Jan 15, 2013 93.37 93.50 93.32 93.33 850,602 +0.06(+0.07%)
Jan 14, 2013 93.29 93.30 93.15 93.27 922,335 +0.03(+0.03%)
Jan 11, 2013 92.99 93.24 92.91 93.24 898,823 +0.08(+0.09%)
Jan 10, 2013 93.17 93.24 93.06 93.15 1,323,855 -0.08(-0.09%)
Jan 09, 2013 93.07 93.34 93.07 93.24 900,340 +0.17(+0.18%)
Jan 08, 2013 93.02 93.16 93.02 93.07 1,169,565 +0.13(+0.14%)
Jan 07, 2013 92.66 93.00 92.64 92.94 1,609,377 +0.32(+0.34%)
Jan 04, 2013 92.56 92.65 92.40 92.62 1,223,212 -0.04(-0.04%)
Jan 03, 2013 93.18 93.24 92.56 92.66 4,710,981 -0.64(-0.68%)
Jan 02, 2013 93.17 93.31 93.14 93.30 3,648,070 -0.05(-0.06%)
Dec 31, 2012 93.77 93.80 93.20 93.35 1,972,434 -0.57(-0.61%)
Dec 28, 2012 93.96 94.11 93.86 93.92 979,192 -0.03(-0.03%)
Dec 27, 2012 93.77 94.14 93.77 93.95 1,514,199 +0.11(+0.11%)
Dec 26, 2012 93.72 93.95 93.72 93.84 1,873,782 +0.12(+0.13%)
Dec 24, 2012 93.84 93.87 93.67 93.72 690,759 -0.11(-0.11%)
Dec 21, 2012 93.75 93.94 93.73 93.83 2,669,355 +0.26(+0.28%)
Dec 20, 2012 93.54 93.73 93.53 93.57 2,024,114 +0.05(+0.05%)
Dec 19, 2012 93.49 93.77 93.46 93.52 1,576,340 +0.08(+0.08%)
Dec 18, 2012 93.65 93.66 93.29 93.44 2,786,236 -0.27(-0.29%)
Dec 17, 2012 94.11 94.11 93.63 93.71 1,026,080 -0.35(-0.38%)
Dec 14, 2012 93.87 94.13 93.87 94.07 568,719 +0.10(+0.11%)
Dec 13, 2012 94.03 94.18 93.84 93.97 3,038,719 -0.26(-0.28%)
Dec 12, 2012 94.61 94.70 94.23 94.23 1,254,025 -0.29(-0.31%)
Dec 11, 2012 94.64 94.72 94.49 94.52 1,951,304 -0.28(-0.29%)
Dec 10, 2012 94.71 94.81 94.64 94.80 1,883,439 +0.12(+0.12%)
Dec 07, 2012 94.71 94.78 94.61 94.68 692,563 -0.12(-0.12%)
Dec 06, 2012 94.68 94.91 94.68 94.80 716,448 +0.19(+0.20%)
Dec 05, 2012 94.51 94.64 94.46 94.61 2,392,539 +0.17(+0.18%)
Dec 04, 2012 94.26 94.49 94.26 94.44 1,903,194 +0.31(+0.33%)
Nov 30, 2012 94.09 94.23 93.99 94.12 875,992 +0.15(+0.15%)
Nov 29, 2012 93.76 93.99 93.72 93.98 706,503 +0.17(+0.18%)
Nov 28, 2012 93.85 93.89 93.72 93.81 1,461,729 +0.22(+0.24%)
Nov 27, 2012 93.60 93.69 93.54 93.59 1,076,204 +0.00(+0.00%)
Nov 26, 2012 93.50 93.73 93.50 93.59 716,290 +0.26(+0.28%)
Nov 23, 2012 93.50 93.50 93.32 93.33 889,480 -0.07(-0.07%)
Nov 21, 2012 93.49 93.50 93.34 93.40 586,002 -0.22(-0.24%)
Nov 20, 2012 93.67 93.83 93.59 93.62 1,724,315 -0.27(-0.29%)
Nov 19, 2012 93.76 93.96 93.76 93.89 1,611,321 -0.18(-0.19%)
Nov 16, 2012 93.82 94.18 93.81 94.06 758,938 +0.06(+0.07%)
Nov 15, 2012 93.95 94.06 93.83 94.00 877,795 -0.07(-0.07%)
Nov 14, 2012 93.80 94.10 93.76 94.07 703,506 -0.09(-0.10%)
Nov 13, 2012 94.27 94.27 94.03 94.16 1,984,774 -0.11(-0.11%)
Nov 12, 2012 94.02 94.30 94.02 94.27 1,060,786 +0.25(+0.27%)
Nov 09, 2012 94.21 94.29 93.95 94.02 2,167,665 -0.34(-0.37%)
Nov 08, 2012 93.89 94.38 93.79 94.36 1,453,854 +0.51(+0.54%)
Nov 07, 2012 93.87 93.96 93.70 93.86 796,700 +0.54(+0.57%)
Nov 06, 2012 93.55 93.57 93.25 93.32 583,584 -0.24(-0.26%)
Nov 05, 2012 93.43 93.62 93.42 93.57 1,280,021 +0.12(+0.13%)
Nov 02, 2012 93.26 93.51 93.25 93.44 1,078,653 -0.05(-0.06%)
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.