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

TIPS Bond Ishares ETF (NY: TIP )

106.05 -0.17 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2011 79.16 79.16 78.76 78.94 1,184,696 +0.03(+0.04%)
Mar 30, 2011 78.61 78.93 78.61 78.91 981,500 +0.27(+0.35%)
Mar 29, 2011 78.74 78.83 78.51 78.64 903,933 -0.16(-0.20%)
Mar 28, 2011 78.74 78.89 78.66 78.80 1,003,669 +0.04(+0.06%)
Mar 25, 2011 79.16 79.27 78.69 78.75 1,057,278 -0.37(-0.47%)
Mar 24, 2011 78.93 79.13 78.82 79.12 1,366,524 +0.07(+0.09%)
Mar 23, 2011 79.40 79.40 78.93 79.05 895,626 -0.13(-0.16%)
Mar 22, 2011 79.29 79.29 79.11 79.18 753,761 -0.20(-0.25%)
Mar 21, 2011 79.41 79.55 79.37 79.37 1,753,536 -0.34(-0.43%)
Mar 18, 2011 79.55 79.81 79.54 79.71 872,378 -0.06(-0.07%)
Mar 17, 2011 79.61 79.84 79.49 79.77 1,313,191 +0.16(+0.20%)
Mar 16, 2011 79.40 79.91 79.38 79.61 1,971,068 +0.56(+0.71%)
Mar 15, 2011 79.14 79.27 79.01 79.05 1,176,908 -0.02(-0.03%)
Mar 14, 2011 78.91 79.16 78.91 79.07 1,222,526 +0.12(+0.15%)
Mar 11, 2011 79.03 79.08 78.82 78.95 1,739,474 -0.13(-0.16%)
Mar 10, 2011 78.75 79.14 78.69 79.08 950,353 +0.45(+0.57%)
Mar 09, 2011 78.57 78.78 78.45 78.64 1,043,023 +0.11(+0.14%)
Mar 08, 2011 78.52 78.61 78.41 78.53 1,197,972 +0.05(+0.06%)
Mar 07, 2011 78.35 78.70 78.19 78.48 1,011,573 -0.07(-0.08%)
Mar 04, 2011 78.17 78.60 78.12 78.54 1,049,060 +0.52(+0.67%)
Mar 03, 2011 78.08 78.15 77.93 78.02 921,085 -0.21(-0.27%)
Mar 02, 2011 78.25 78.58 78.23 78.23 1,218,365 -0.23(-0.29%)
Mar 01, 2011 77.95 78.47 77.88 78.46 1,452,551 +0.45(+0.58%)
Feb 28, 2011 78.22 78.23 78.01 78.01 1,138,707 -0.21(-0.27%)
Feb 25, 2011 78.03 78.22 77.88 78.22 939,391 +0.26(+0.33%)
Feb 24, 2011 77.90 78.16 77.84 77.96 1,131,480 +0.28(+0.36%)
Feb 23, 2011 77.41 77.78 77.40 77.68 970,549 +0.28(+0.36%)
Feb 22, 2011 77.12 77.46 77.09 77.40 1,153,310 +0.61(+0.79%)
Feb 18, 2011 76.32 76.79 76.32 76.79 1,204,755 +0.40(+0.52%)
Feb 17, 2011 76.24 76.40 76.05 76.40 1,267,367 +0.29(+0.38%)
Feb 16, 2011 76.24 76.28 75.97 76.11 982,409 -0.11(-0.14%)
Feb 15, 2011 76.10 76.26 76.03 76.21 1,245,463 +0.09(+0.12%)
Feb 14, 2011 76.01 76.16 75.96 76.12 778,212 +0.06(+0.08%)
Feb 11, 2011 75.98 76.12 75.84 76.06 953,760 +0.39(+0.51%)
Feb 10, 2011 76.02 76.06 75.67 75.67 1,189,531 -0.47(-0.62%)
Feb 09, 2011 76.00 76.24 75.82 76.14 1,283,954 +0.22(+0.29%)
Feb 08, 2011 76.34 76.40 75.87 75.93 1,644,107 -0.40(-0.52%)
Feb 07, 2011 76.25 76.35 76.11 76.32 1,408,819 -0.01(-0.02%)
Feb 04, 2011 76.68 76.73 76.27 76.34 1,693,318 -0.43(-0.56%)
Feb 03, 2011 76.99 77.04 76.76 76.77 1,145,425 -0.40(-0.52%)
Feb 02, 2011 77.46 77.59 77.06 77.17 976,650 -0.21(-0.27%)
Feb 01, 2011 77.31 77.50 77.17 77.38 1,295,474 -0.07(-0.09%)
Jan 31, 2011 77.35 77.58 77.26 77.45 1,108,122 +0.02(+0.03%)
Jan 28, 2011 77.01 77.50 76.93 77.43 901,833 +0.30(+0.38%)
Jan 27, 2011 77.11 77.25 76.96 77.14 890,865 -0.05(-0.07%)
Jan 26, 2011 77.29 77.30 77.03 77.19 905,643 -0.13(-0.17%)
Jan 25, 2011 77.02 77.52 77.01 77.32 818,527 +0.30(+0.39%)
Jan 24, 2011 77.11 77.29 76.97 77.01 1,106,988 -0.05(-0.07%)
Jan 21, 2011 76.98 77.12 76.88 77.06 746,023 +0.14(+0.19%)
Jan 20, 2011 77.47 77.49 76.92 76.92 1,101,083 -0.73(-0.95%)
Jan 19, 2011 77.73 77.89 77.63 77.65 790,557 +0.03(+0.04%)
Jan 18, 2011 77.50 77.76 77.36 77.63 1,562,713 +0.01(+0.02%)
Jan 14, 2011 78.01 78.03 77.61 77.61 990,643 -0.34(-0.43%)
Jan 13, 2011 77.65 77.96 77.55 77.95 1,191,480 +0.24(+0.31%)
Jan 12, 2011 77.43 77.80 77.43 77.71 741,723 -0.02(-0.03%)
Jan 11, 2011 77.76 77.86 77.51 77.73 788,119 +0.03(+0.04%)
Jan 10, 2011 77.59 77.73 77.51 77.70 887,962 +0.22(+0.29%)
Jan 07, 2011 77.37 77.76 77.26 77.48 1,359,671 +0.24(+0.32%)
Jan 06, 2011 77.07 77.31 76.99 77.24 1,149,391 +0.22(+0.29%)
Jan 05, 2011 77.28 77.36 76.85 77.01 1,207,015 -0.30(-0.38%)
Jan 04, 2011 77.19 77.53 77.16 77.31 1,457,637 +0.19(+0.25%)
Jan 03, 2011 77.04 77.36 76.87 77.11 1,690,100 -0.32(-0.42%)
Dec 31, 2010 77.03 77.44 76.98 77.44 740,733 +0.53(+0.69%)
Dec 30, 2010 76.96 77.01 76.71 76.91 596,342 -0.07(-0.09%)
Dec 29, 2010 76.56 77.15 76.36 76.98 731,102 +0.50(+0.65%)
Dec 28, 2010 77.10 77.10 76.43 76.48 770,215 -0.57(-0.75%)
Dec 27, 2010 76.94 77.15 76.77 77.05 534,077 +0.17(+0.21%)
Dec 23, 2010 77.06 77.16 76.88 76.89 781,654 -0.29(-0.37%)
Dec 22, 2010 77.14 77.23 77.00 77.18 1,070,606 -0.06(-0.07%)
Dec 21, 2010 77.14 77.30 76.95 77.23 834,854 +0.13(+0.17%)
Dec 20, 2010 77.17 77.34 76.90 77.10 1,214,613 -0.01(-0.01%)
Dec 17, 2010 76.73 77.26 76.73 77.11 890,593 +0.52(+0.68%)
Dec 16, 2010 76.43 76.66 76.16 76.59 1,058,139 +0.34(+0.44%)
Dec 15, 2010 76.23 76.44 76.05 76.26 1,826,896 +0.24(+0.31%)
Dec 14, 2010 76.51 76.56 75.78 76.02 2,279,269 -0.73(-0.95%)
Dec 13, 2010 76.31 76.85 76.22 76.75 2,589,644 +0.46(+0.60%)
Dec 10, 2010 76.44 76.62 76.26 76.29 1,906,540 -0.37(-0.49%)
Dec 09, 2010 76.83 76.90 76.42 76.67 1,858,313 -0.09(-0.12%)
Dec 08, 2010 77.31 77.36 76.53 76.76 2,864,786 -0.76(-0.98%)
Dec 07, 2010 78.10 78.10 77.38 77.51 1,603,386 -0.78(-0.99%)
Dec 06, 2010 78.05 78.37 78.05 78.29 717,495 +0.31(+0.40%)
Dec 03, 2010 78.06 78.20 77.87 77.98 876,134 -0.01(-0.01%)
Dec 02, 2010 77.89 78.20 77.87 77.99 980,057 -0.03(-0.04%)
Dec 01, 2010 78.25 78.30 77.92 78.02 991,492 -0.51(-0.65%)
Nov 30, 2010 78.92 78.96 78.49 78.53 933,531 -0.10(-0.13%)
Nov 29, 2010 78.76 78.82 78.60 78.63 2,199,331 +0.09(+0.11%)
Nov 26, 2010 78.56 78.67 78.39 78.54 263,660 +0.23(+0.29%)
Nov 24, 2010 78.48 78.31 78.31 78.31 1,054,196 -0.42(-0.53%)
Nov 23, 2010 78.99 79.10 78.73 78.73 882,058 +0.03(+0.04%)
Nov 22, 2010 78.79 78.79 78.54 78.70 954,615 +0.27(+0.35%)
Nov 19, 2010 78.27 78.54 78.17 78.43 1,406,305 +0.22(+0.28%)
Nov 18, 2010 78.16 78.21 77.92 78.21 1,299,255 +0.13(+0.17%)
Nov 17, 2010 78.06 78.29 78.03 78.08 953,557 +0.01(+0.02%)
Nov 16, 2010 78.07 78.21 77.60 78.06 1,505,719 +0.14(+0.18%)
Nov 15, 2010 78.61 78.64 77.83 77.92 2,084,179 -0.99(-1.26%)
Nov 12, 2010 79.42 79.54 78.90 78.91 1,055,983 -0.65(-0.82%)
Nov 11, 2010 79.70 79.75 79.50 79.56 661,736 +0.01(+0.01%)
Nov 10, 2010 79.44 79.62 78.83 79.55 1,345,201 +0.19(+0.24%)
Nov 09, 2010 80.10 80.19 79.35 79.36 1,298,654 -0.72(-0.90%)
Nov 08, 2010 80.09 80.23 79.96 80.08 1,299,751 +0.11(+0.13%)
Nov 05, 2010 80.09 80.17 79.95 79.98 1,286,028 -0.27(-0.34%)
Nov 04, 2010 80.52 80.68 80.10 80.25 1,048,540 +0.19(+0.24%)
Nov 03, 2010 80.50 80.54 79.76 80.06 1,184,839 -0.14(-0.18%)
Nov 02, 2010 80.19 80.30 80.09 80.20 750,748 +0.19(+0.24%)
Nov 01, 2010 80.19 80.29 79.85 80.01 1,011,138 +0.13(+0.16%)
Oct 29, 2010 79.79 79.91 79.70 79.88 979,783 +0.26(+0.33%)
Oct 28, 2010 79.58 79.62 79.38 79.62 1,038,487 +0.29(+0.36%)
Oct 27, 2010 79.82 79.54 79.26 79.33 1,660,215 -0.93(-1.16%)
Oct 25, 2010 80.28 80.35 80.19 80.26 781,459 +0.24(+0.30%)
Oct 22, 2010 79.81 80.08 79.81 80.02 764,034 +0.02(+0.03%)
Oct 21, 2010 79.99 80.18 79.94 80.00 763,449 +0.00(+0.00%)
Oct 20, 2010 80.02 80.09 79.88 80.00 700,454 -0.02(-0.03%)
Oct 19, 2010 79.65 80.19 79.62 80.02 963,181 +0.04(+0.05%)
Oct 18, 2010 79.97 80.09 79.85 79.97 762,186 +0.18(+0.22%)
Oct 15, 2010 80.10 80.19 79.78 79.79 1,209,911 -0.52(-0.64%)
Oct 14, 2010 80.10 80.51 80.10 80.31 1,476,710 +0.25(+0.31%)
Oct 13, 2010 79.51 80.06 79.49 80.06 937,849 +0.48(+0.60%)
Oct 12, 2010 79.79 79.89 79.47 79.58 1,291,327 -0.24(-0.30%)
Oct 11, 2010 79.82 79.95 79.72 79.82 624,519 +0.00(+0.00%)
Oct 08, 2010 79.82 79.82 79.48 79.82 991,826 +0.52(+0.66%)
Oct 07, 2010 79.51 79.59 79.16 79.30 1,366,888 -0.18(-0.23%)
Oct 06, 2010 79.57 80.00 79.37 79.48 1,570,307 +0.69(+0.88%)
Oct 05, 2010 78.34 78.81 78.34 78.79 1,050,319 +0.50(+0.64%)
Oct 04, 2010 78.21 78.34 78.06 78.28 1,298,695 +0.12(+0.16%)
Oct 01, 2010 78.16 78.18 77.78 78.16 1,107,795 +0.21(+0.27%)
Sep 30, 2010 78.10 78.27 77.61 77.95 1,508,936 -0.17(-0.22%)
Sep 29, 2010 78.40 78.43 78.08 78.12 858,293 -0.35(-0.45%)
Sep 28, 2010 78.12 78.59 78.12 78.47 1,432,798 +0.54(+0.70%)
Sep 27, 2010 77.74 78.00 77.70 77.93 1,073,216 +0.23(+0.29%)
Sep 24, 2010 77.79 77.95 77.68 77.71 936,353 -0.39(-0.50%)
Sep 23, 2010 78.32 78.32 77.87 78.09 895,506 -0.06(-0.07%)
Sep 22, 2010 78.38 78.56 78.14 78.15 1,464,268 +0.11(+0.14%)
Sep 21, 2010 77.22 78.07 77.09 78.04 875,123 +0.99(+1.28%)
Sep 20, 2010 76.92 77.09 76.82 77.06 737,824 +0.30(+0.39%)
Sep 17, 2010 76.76 77.05 76.75 76.76 782,104 -0.38(-0.49%)
Sep 15, 2010 77.20 77.32 77.06 77.14 880,308 -0.16(-0.21%)
Sep 14, 2010 77.41 77.50 77.30 77.30 965,662 -0.08(-0.10%)
Sep 13, 2010 76.87 77.38 76.84 77.38 1,167,210 +0.52(+0.68%)
Sep 10, 2010 76.78 77.03 76.75 76.86 747,031 +0.08(+0.10%)
Sep 09, 2010 76.74 76.89 76.69 76.78 736,136 -0.17(-0.22%)
Sep 08, 2010 77.05 77.15 76.87 76.95 1,540,735 -0.23(-0.30%)
Sep 07, 2010 77.06 77.23 76.97 77.18 1,055,169 +0.43(+0.56%)
Sep 03, 2010 76.73 76.86 76.60 76.75 1,077,860 -0.12(-0.16%)
Sep 02, 2010 76.94 76.99 76.77 76.87 960,613 -0.14(-0.19%)
Sep 01, 2010 77.02 77.06 76.57 77.02 1,862,618 -0.33(-0.42%)
Aug 31, 2010 77.29 77.39 77.19 77.34 1,058,794 +0.29(+0.37%)
Aug 30, 2010 76.94 77.17 76.94 77.06 798,553 +0.27(+0.35%)
Aug 27, 2010 76.79 77.31 76.70 76.79 1,610,213 -0.46(-0.59%)
Aug 26, 2010 76.92 77.24 76.91 77.24 1,520,667 +0.41(+0.54%)
Aug 25, 2010 76.87 76.96 76.70 76.83 139 +0.00(+0.00%)
Aug 24, 2010 76.73 76.96 76.66 76.83 221 +0.26(+0.34%)
Aug 23, 2010 76.52 76.62 76.31 76.57 826,483 +0.00(+0.00%)
Aug 20, 2010 76.70 76.75 76.52 76.57 734,611 -0.09(-0.12%)
Aug 19, 2010 76.54 76.81 76.54 76.67 1,106,009 +0.01(+0.01%)
Aug 18, 2010 76.91 76.93 76.57 76.66 935,112 -0.04(-0.06%)
Aug 17, 2010 76.92 76.92 76.64 76.70 946,561 -0.17(-0.22%)
Aug 16, 2010 76.89 77.02 76.83 76.87 843,127 +0.25(+0.33%)
Aug 13, 2010 76.38 76.77 76.38 76.62 1,076,824 +0.20(+0.26%)
Aug 12, 2010 77.00 77.00 76.35 76.42 1,675,337 -0.51(-0.66%)
Aug 11, 2010 76.88 77.03 76.80 76.93 1,106,343 -0.01(-0.01%)
Aug 10, 2010 76.51 76.98 76.38 76.94 1,049,785 +0.47(+0.62%)
Aug 09, 2010 76.32 76.48 76.29 76.47 748,207 -0.04(-0.05%)
Aug 06, 2010 76.50 76.64 76.44 76.50 809,391 +0.07(+0.09%)
Aug 05, 2010 76.28 76.46 76.19 76.43 979,437 +0.28(+0.37%)
Aug 04, 2010 76.38 76.38 76.09 76.15 1,911,023 -0.26(-0.34%)
Aug 03, 2010 76.09 76.42 76.06 76.41 1,151,126 +0.40(+0.53%)
Aug 02, 2010 75.81 76.06 75.79 76.01 1,260,053 +0.14(+0.18%)
Jul 30, 2010 75.87 75.95 75.71 75.87 1,505,927 +0.27(+0.36%)
Jul 29, 2010 75.37 75.75 75.37 75.60 769,172 +0.09(+0.12%)
Jul 28, 2010 75.25 75.54 75.19 75.51 616,886 +0.25(+0.33%)
Jul 27, 2010 75.26 75.46 75.25 75.26 753,589 -0.11(-0.14%)
Jul 26, 2010 75.29 75.38 75.19 75.36 742,554 +0.03(+0.04%)
Jul 23, 2010 75.51 75.58 75.21 75.34 901,994 -0.19(-0.26%)
Jul 22, 2010 75.53 75.61 75.43 75.53 675,662 -0.07(-0.09%)
Jul 21, 2010 75.24 75.69 75.24 75.60 676,230 +0.39(+0.52%)
Jul 20, 2010 75.22 75.31 75.07 75.21 679,582 +0.09(+0.11%)
Jul 19, 2010 75.33 75.36 75.09 75.12 728,055 -0.29(-0.39%)
Jul 16, 2010 75.41 75.71 75.41 75.41 614,144 -0.18(-0.24%)
Jul 15, 2010 75.69 75.82 75.55 75.59 612,693 +0.09(+0.12%)
Jul 14, 2010 75.39 75.65 75.33 75.50 140 +0.21(+0.28%)
Jul 13, 2010 75.42 75.43 75.26 75.29 611,227 -0.09(-0.11%)
Jul 12, 2010 75.51 75.59 75.36 75.37 711,555 -0.05(-0.07%)
Jul 09, 2010 75.42 75.51 75.26 75.42 666,221 +0.06(+0.08%)
Jul 08, 2010 75.20 75.46 75.06 75.36 725,553 +0.11(+0.15%)
Jul 07, 2010 75.47 75.47 75.22 75.25 695,046 -0.31(-0.42%)
Jul 06, 2010 75.39 75.59 75.23 75.56 1,032,760 +0.09(+0.11%)
Jul 02, 2010 75.48 75.69 75.45 75.48 644,985 -0.14(-0.19%)
Jul 01, 2010 75.87 76.04 75.61 75.62 1,107,619 -0.43(-0.57%)
Jun 30, 2010 76.07 76.13 75.96 76.06 883,000 -0.06(-0.07%)
Jun 29, 2010 76.01 76.12 75.94 76.11 860,834 +0.24(+0.32%)
Jun 25, 2010 75.87 75.91 75.61 75.87 707,389 +0.26(+0.35%)
Jun 24, 2010 75.83 75.91 75.59 75.61 928,631 -0.21(-0.28%)
Jun 23, 2010 75.81 75.93 75.66 75.82 846,691 +0.01(+0.02%)
Jun 22, 2010 75.66 75.92 75.56 75.81 820,261 +0.18(+0.24%)
Jun 21, 2010 75.28 75.67 75.23 75.63 1,147,227 +0.04(+0.06%)
Jun 18, 2010 75.59 75.68 75.53 75.59 774,478 -0.13(-0.17%)
Jun 17, 2010 75.42 75.76 75.40 75.71 1,061,097 +0.36(+0.48%)
Jun 16, 2010 75.23 75.35 75.16 75.35 1,005,258 +0.23(+0.31%)
Jun 15, 2010 75.22 75.28 74.99 75.12 896,153 -0.10(-0.13%)
Jun 14, 2010 74.94 75.22 74.80 75.22 1,010,613 +0.00(+0.00%)
Jun 11, 2010 74.99 75.23 74.89 75.22 833,149 +0.43(+0.58%)
Jun 10, 2010 75.05 75.14 74.75 74.78 1,535,560 -0.55(-0.74%)
Jun 09, 2010 75.06 75.34 75.06 75.34 881,052 +0.08(+0.10%)
Jun 08, 2010 75.29 75.41 75.20 75.26 1,150,338 -0.19(-0.25%)
Jun 07, 2010 75.29 75.49 75.20 75.45 881,361 +0.06(+0.08%)
Jun 04, 2010 75.39 75.41 75.12 75.39 3,120,736 +0.48(+0.64%)
Jun 03, 2010 74.87 75.08 74.77 74.91 878,534 +0.04(+0.05%)
Jun 02, 2010 75.04 75.11 74.78 74.87 765,562 -0.08(-0.10%)
Jun 01, 2010 75.24 75.24 74.84 74.95 365 -0.14(-0.19%)
May 28, 2010 75.09 75.13 74.76 75.09 774,354 +0.42(+0.56%)
May 27, 2010 74.75 74.88 74.58 74.68 1,073,121 -0.28(-0.37%)
May 26, 2010 74.85 74.98 74.70 74.95 1,427,679 +0.14(+0.19%)
May 25, 2010 75.02 75.13 74.75 74.81 1,311,251 -0.25(-0.33%)
May 24, 2010 75.13 75.24 74.97 75.06 1,031,998 -0.08(-0.10%)
May 21, 2010 75.07 75.18 74.70 75.14 2,201,097 +0.05(+0.06%)
May 20, 2010 75.04 75.10 74.49 75.09 2,885,832 -0.01(-0.01%)
May 19, 2010 75.48 75.69 75.00 75.09 2,483,252 -0.48(-0.64%)
May 18, 2010 75.32 75.69 75.22 75.58 1,152,140 +0.39(+0.52%)
May 17, 2010 75.43 75.59 75.14 75.19 1,455,779 -0.26(-0.35%)
May 14, 2010 75.45 75.65 75.33 75.45 1,475,253 +0.22(+0.29%)
May 13, 2010 75.36 75.45 75.01 75.23 1,401,665 +0.06(+0.08%)
May 12, 2010 75.00 75.19 74.95 75.17 1,403,590 +0.09(+0.12%)
May 11, 2010 75.00 75.12 74.89 75.07 1,241 +0.14(+0.19%)
May 10, 2010 74.98 75.05 74.90 74.93 1,254,602 -0.21(-0.28%)
May 07, 2010 75.16 75.66 74.95 75.14 2,428,755 -0.16(-0.22%)
May 06, 2010 75.10 76.20 74.93 75.31 141 +0.28(+0.38%)
May 05, 2010 74.89 75.05 74.81 75.02 2,033,058 +0.09(+0.12%)
May 04, 2010 75.04 75.09 74.89 74.93 3,945,874 +0.11(+0.15%)
May 03, 2010 74.87 74.87 74.75 74.82 1,132,290 -0.13(-0.18%)
Apr 30, 2010 74.82 75.01 74.73 74.95 1,881,293 +0.24(+0.32%)
Apr 29, 2010 74.46 74.77 74.44 74.71 1,173,099 +0.39(+0.52%)
Apr 28, 2010 74.31 74.41 74.17 74.32 1,273,928 -0.15(-0.20%)
Apr 27, 2010 74.26 74.63 74.18 74.47 1,607,822 +0.43(+0.58%)
Apr 26, 2010 74.14 74.20 73.92 74.04 1,591,887 +0.06(+0.09%)
Apr 23, 2010 73.90 74.02 73.81 73.98 1,284,020 +0.01(+0.01%)
Apr 22, 2010 74.25 74.27 73.91 73.97 1,420,205 -0.21(-0.29%)
Apr 21, 2010 74.04 74.20 73.99 74.18 1,196,077 +0.23(+0.31%)
Apr 20, 2010 73.77 73.95 73.73 73.95 947,845 +0.18(+0.24%)
Apr 19, 2010 73.93 73.97 73.75 73.78 1,110,470 -0.18(-0.24%)
Apr 16, 2010 73.90 74.08 73.77 73.95 1,601,211 +0.17(+0.23%)
Apr 15, 2010 73.51 73.84 73.51 73.78 1,338,703 +0.21(+0.29%)
Apr 14, 2010 73.66 73.69 73.48 73.57 913,459 -0.09(-0.12%)
Apr 13, 2010 73.76 73.77 73.54 73.66 954,477 +0.06(+0.09%)
Apr 12, 2010 73.51 73.64 73.47 73.60 1,206,200 +0.20(+0.28%)
Apr 09, 2010 73.28 73.45 73.18 73.40 961,662 +0.08(+0.11%)
Apr 08, 2010 73.47 73.52 73.27 73.32 2,366,958 -0.07(-0.10%)
Apr 07, 2010 72.90 73.45 72.87 73.39 1,954,042 +0.52(+0.71%)
Apr 06, 2010 72.79 72.88 72.72 72.87 1,473,920 +0.29(+0.40%)
Apr 05, 2010 72.65 72.72 72.29 72.58 2,644,210 -0.52(-0.71%)
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.