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

MBS Ishares ETF (NY: MBB )

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 (%)
May 30, 2014 84.57 84.72 84.49 84.62 1,376,530 -0.06(-0.07%)
May 29, 2014 84.75 84.89 84.63 84.69 374,139 -0.07(-0.08%)
May 28, 2014 84.51 84.83 84.51 84.76 188,486 +0.28(+0.33%)
May 27, 2014 84.36 84.49 84.32 84.47 278,358 +0.07(+0.08%)
May 23, 2014 84.34 84.40 84.40 84.40 476,227 +0.08(+0.10%)
May 22, 2014 84.28 84.42 84.28 84.32 127,695 -0.03(-0.04%)
May 21, 2014 84.32 84.38 84.23 84.36 337,767 +0.07(+0.08%)
May 20, 2014 84.16 84.33 84.16 84.29 203,061 +0.16(+0.20%)
May 19, 2014 84.29 84.33 84.12 84.12 890,361 -0.09(-0.11%)
May 16, 2014 84.19 84.37 84.14 84.22 289,476 -0.13(-0.15%)
May 15, 2014 84.34 84.50 84.29 84.34 348,553 +0.11(+0.13%)
May 14, 2014 84.05 84.24 84.05 84.23 524,737 +0.31(+0.37%)
May 13, 2014 83.87 83.98 83.80 83.92 305,571 +0.12(+0.14%)
May 12, 2014 83.90 83.95 83.77 83.80 465,053 -0.26(-0.31%)
May 09, 2014 84.09 84.10 83.97 84.06 300,568 -0.11(-0.13%)
May 08, 2014 84.12 84.24 84.03 84.18 240,361 +0.13(+0.15%)
May 07, 2014 83.96 84.10 83.86 84.05 368,118 +0.15(+0.18%)
May 06, 2014 83.84 83.97 83.83 83.90 792,409 +0.06(+0.07%)
May 05, 2014 83.96 83.97 83.72 83.84 242,832 -0.05(-0.07%)
May 02, 2014 83.68 83.93 83.60 83.90 288,496 +0.12(+0.14%)
May 01, 2014 83.57 83.83 83.57 83.78 301,460 +0.22(+0.26%)
Apr 30, 2014 83.38 83.58 83.37 83.56 430,398 +0.12(+0.15%)
Apr 29, 2014 83.39 83.44 83.29 83.43 268,164 +0.06(+0.07%)
Apr 28, 2014 83.48 83.53 83.35 83.37 3,013,973 -0.07(-0.08%)
Apr 25, 2014 83.44 83.59 83.40 83.44 277,889 +0.02(+0.03%)
Apr 24, 2014 83.28 83.43 83.25 83.42 812,016 +0.14(+0.17%)
Apr 23, 2014 83.25 83.32 83.20 83.28 323,934 +0.16(+0.19%)
Apr 22, 2014 83.11 83.15 82.96 83.12 298,576 -0.05(-0.07%)
Apr 21, 2014 83.18 83.23 83.07 83.18 257,533 +0.05(+0.07%)
Apr 17, 2014 83.44 83.12 83.12 83.12 435,057 -0.20(-0.23%)
Apr 16, 2014 83.31 83.40 83.27 83.32 2,345,934 -0.16(-0.19%)
Apr 15, 2014 83.48 83.54 83.30 83.47 230,265 -0.03(-0.04%)
Apr 14, 2014 83.42 83.55 83.36 83.50 986,806 -0.10(-0.12%)
Apr 11, 2014 83.62 83.68 83.50 83.61 253,712 +0.19(+0.22%)
Apr 10, 2014 83.36 83.55 83.25 83.42 226,653 +0.12(+0.15%)
Apr 09, 2014 83.21 83.34 83.11 83.29 898,899 +0.07(+0.08%)
Apr 08, 2014 83.14 83.29 83.09 83.22 192,065 +0.11(+0.13%)
Apr 07, 2014 83.04 83.21 83.04 83.11 136,674 +0.20(+0.24%)
Apr 04, 2014 82.82 83.00 82.82 82.92 466,441 +0.30(+0.36%)
Apr 03, 2014 82.65 82.71 82.53 82.62 240,562 +0.04(+0.05%)
Apr 02, 2014 82.62 82.73 82.57 82.58 348,939 -0.13(-0.16%)
Apr 01, 2014 82.68 82.82 82.68 82.71 471,393 -0.11(-0.14%)
Mar 31, 2014 82.83 82.83 82.62 82.83 3,494,105 +0.02(+0.03%)
Mar 28, 2014 82.99 82.99 82.78 82.80 201,749 -0.10(-0.12%)
Mar 27, 2014 82.78 82.97 82.78 82.90 400,639 +0.08(+0.09%)
Mar 26, 2014 82.69 82.87 82.69 82.83 1,707,526 +0.11(+0.13%)
Mar 25, 2014 82.72 82.79 82.63 82.72 847,280 +0.05(+0.06%)
Mar 24, 2014 82.73 82.78 82.60 82.67 1,483,287 +0.02(+0.02%)
Mar 21, 2014 82.69 82.78 82.61 82.66 292,021 +0.05(+0.06%)
Mar 20, 2014 82.55 82.69 82.50 82.61 328,442 -0.07(-0.08%)
Mar 19, 2014 83.02 83.10 82.66 82.68 337,229 -0.37(-0.45%)
Mar 18, 2014 83.00 83.09 82.90 83.05 385,591 +0.05(+0.06%)
Mar 17, 2014 83.04 83.12 82.98 83.01 282,182 -0.16(-0.19%)
Mar 14, 2014 83.32 83.34 83.13 83.16 200,927 -0.06(-0.08%)
Mar 13, 2014 82.90 83.26 82.86 83.23 192,374 +0.26(+0.31%)
Mar 12, 2014 82.97 83.05 82.83 82.97 179,756 +0.20(+0.25%)
Mar 11, 2014 82.76 82.86 82.69 82.76 345,598 +0.03(+0.04%)
Mar 10, 2014 82.67 82.80 82.63 82.73 201,849 +0.07(+0.08%)
Mar 07, 2014 82.64 82.77 82.61 82.66 188,493 -0.17(-0.21%)
Mar 06, 2014 82.84 82.89 82.77 82.83 245,805 -0.10(-0.12%)
Mar 05, 2014 82.94 83.07 82.90 82.94 366,912 -0.09(-0.10%)
Mar 04, 2014 83.16 83.25 82.99 83.02 638,663 -0.30(-0.36%)
Mar 03, 2014 83.19 83.35 83.19 83.32 415,507 +0.13(+0.16%)
Feb 28, 2014 83.14 83.23 83.03 83.19 579,029 +0.00(+0.00%)
Feb 27, 2014 83.16 83.19 83.10 83.19 180,528 +0.12(+0.15%)
Feb 26, 2014 82.99 83.12 82.92 83.06 337,818 +0.13(+0.16%)
Feb 25, 2014 82.84 82.96 82.84 82.93 225,442 +0.22(+0.26%)
Feb 24, 2014 82.76 82.76 82.65 82.71 239,539 -0.05(-0.06%)
Feb 21, 2014 82.61 82.76 82.57 82.76 272,266 +0.09(+0.10%)
Feb 20, 2014 82.67 82.76 82.60 82.67 248,349 -0.12(-0.15%)
Feb 19, 2014 82.96 83.00 82.74 82.80 320,670 -0.02(-0.03%)
Feb 18, 2014 82.78 82.85 82.74 82.82 186,937 +0.02(+0.02%)
Feb 14, 2014 82.88 82.81 82.81 82.81 196,076 -0.05(-0.07%)
Feb 13, 2014 82.86 82.91 82.80 82.86 287,053 +0.15(+0.18%)
Feb 12, 2014 82.82 82.82 82.66 82.71 1,283,485 -0.14(-0.17%)
Feb 11, 2014 82.88 82.99 82.82 82.85 641,701 -0.27(-0.32%)
Feb 10, 2014 82.99 83.16 82.99 83.12 334,935 +0.19(+0.23%)
Feb 07, 2014 82.89 83.03 82.87 82.93 251,161 +0.12(+0.14%)
Feb 06, 2014 82.83 82.89 82.75 82.81 383,759 -0.13(-0.16%)
Feb 05, 2014 83.07 83.09 82.92 82.95 289,171 -0.17(-0.21%)
Feb 04, 2014 83.07 83.15 83.06 83.12 949,844 -0.10(-0.12%)
Feb 03, 2014 82.94 83.24 82.81 83.22 4,516,300 +0.32(+0.39%)
Jan 31, 2014 82.88 82.94 82.83 82.90 327,394 +0.15(+0.18%)
Jan 30, 2014 82.66 82.79 82.62 82.75 580,853 +0.04(+0.05%)
Jan 29, 2014 82.68 82.82 82.60 82.71 527,740 +0.25(+0.30%)
Jan 28, 2014 82.44 82.58 82.41 82.46 581,592 +0.02(+0.03%)
Jan 27, 2014 82.55 82.67 82.39 82.44 313,910 -0.19(-0.24%)
Jan 24, 2014 82.53 82.68 82.46 82.64 296,731 +0.23(+0.27%)
Jan 23, 2014 82.39 82.60 82.36 82.41 416,656 +0.22(+0.27%)
Jan 22, 2014 82.27 82.37 82.19 82.19 473,959 -0.14(-0.17%)
Jan 21, 2014 82.23 82.37 82.20 82.33 1,765,660 +0.02(+0.02%)
Jan 17, 2014 82.24 82.32 82.32 82.32 1,831,564 +0.12(+0.14%)
Jan 16, 2014 82.18 82.25 82.06 82.20 325,638 +0.13(+0.16%)
Jan 15, 2014 82.04 82.08 82.00 82.07 1,068,052 +0.03(+0.04%)
Jan 14, 2014 82.18 82.25 81.98 82.04 1,362,202 -0.22(-0.26%)
Jan 13, 2014 82.16 82.31 82.14 82.25 964,978 +0.15(+0.18%)
Jan 10, 2014 81.87 82.15 81.87 82.11 477,210 +0.46(+0.56%)
Jan 09, 2014 81.63 81.66 81.53 81.65 387,931 +0.11(+0.14%)
Jan 08, 2014 81.72 81.72 81.52 81.54 300,049 -0.20(-0.24%)
Jan 07, 2014 81.74 81.78 81.67 81.73 801,723 +0.12(+0.14%)
Jan 06, 2014 81.53 81.69 81.53 81.62 585,925 +0.19(+0.24%)
Jan 03, 2014 81.43 81.59 81.42 81.42 399,707 -0.08(-0.10%)
Jan 02, 2014 81.52 81.60 81.44 81.50 453,838 +0.12(+0.15%)
Dec 31, 2013 81.41 81.38 81.38 81.38 444,366 -0.18(-0.22%)
Dec 30, 2013 81.55 81.56 81.45 81.55 327,127 +0.23(+0.28%)
Dec 27, 2013 81.36 81.45 81.32 81.32 234,755 +0.02(+0.02%)
Dec 26, 2013 81.37 81.37 81.29 81.31 255,714 +0.01(+0.01%)
Dec 24, 2013 81.43 81.48 81.30 81.30 235,502 -0.20(-0.25%)
Dec 23, 2013 81.58 81.65 81.50 81.50 321,358 -0.12(-0.15%)
Dec 20, 2013 81.50 81.63 81.48 81.63 561,376 +0.27(+0.33%)
Dec 19, 2013 81.32 81.43 81.24 81.36 560,849 -0.14(-0.17%)
Dec 18, 2013 81.68 81.78 81.44 81.50 1,353,011 -0.24(-0.29%)
Dec 17, 2013 81.64 81.78 81.56 81.74 408,096 +0.17(+0.21%)
Dec 16, 2013 81.66 81.72 81.56 81.56 302,410 -0.04(-0.05%)
Dec 13, 2013 81.66 81.70 81.58 81.60 288,977 +0.01(+0.01%)
Dec 12, 2013 81.66 81.71 81.58 81.60 617,549 -0.13(-0.16%)
Dec 11, 2013 81.79 81.88 81.71 81.73 854,854 -0.20(-0.25%)
Dec 10, 2013 82.04 82.04 81.88 81.93 384,531 +0.22(+0.27%)
Dec 09, 2013 81.70 81.76 81.68 81.71 407,900 +0.15(+0.18%)
Dec 06, 2013 81.46 81.63 81.46 81.56 564,038 +0.15(+0.18%)
Dec 05, 2013 81.42 81.50 81.35 81.42 509,076 -0.07(-0.09%)
Dec 04, 2013 81.42 81.51 81.36 81.49 1,592,454 -0.18(-0.22%)
Dec 03, 2013 81.77 81.81 81.66 81.67 1,373,380 -0.09(-0.11%)
Dec 02, 2013 81.92 81.96 81.71 81.76 3,509,973 -0.30(-0.36%)
Nov 29, 2013 81.99 82.05 81.94 82.05 230,992 +0.00(+0.00%)
Nov 27, 2013 82.18 82.19 81.93 82.05 919,370 -0.11(-0.14%)
Nov 26, 2013 82.14 82.26 82.12 82.17 588,536 +0.02(+0.03%)
Nov 25, 2013 82.13 82.24 82.11 82.15 463,662 +0.02(+0.03%)
Nov 22, 2013 82.09 82.19 82.09 82.12 499,502 +0.09(+0.10%)
Nov 21, 2013 82.02 82.16 81.93 82.04 595,682 -0.08(-0.09%)
Nov 20, 2013 82.41 82.52 82.09 82.12 628,280 -0.19(-0.24%)
Nov 19, 2013 82.49 82.52 82.31 82.31 636,571 -0.18(-0.22%)
Nov 18, 2013 82.31 82.52 82.31 82.49 434,375 +0.23(+0.28%)
Nov 15, 2013 82.26 82.29 82.19 82.26 313,151 +0.02(+0.03%)
Nov 14, 2013 82.09 82.29 82.08 82.23 499,725 +0.50(+0.61%)
Nov 12, 2013 81.74 81.81 81.71 81.74 662,646 +0.04(+0.05%)
Nov 11, 2013 81.75 81.79 81.68 81.70 1,361,565 -0.10(-0.12%)
Nov 08, 2013 81.95 81.95 81.78 81.80 524,239 -0.52(-0.63%)
Nov 07, 2013 82.33 82.40 82.28 82.32 204,260 +0.09(+0.10%)
Nov 06, 2013 82.19 82.30 82.19 82.23 430,693 +0.08(+0.09%)
Nov 05, 2013 82.35 82.36 82.15 82.16 327,153 -0.23(-0.27%)
Nov 04, 2013 82.37 82.43 82.34 82.38 190,439 +0.13(+0.16%)
Nov 01, 2013 82.39 82.46 82.25 82.25 634,141 -0.28(-0.34%)
Oct 31, 2013 82.63 82.63 82.44 82.53 301,286 -0.02(-0.02%)
Oct 30, 2013 82.67 82.77 82.49 82.54 284,818 -0.11(-0.13%)
Oct 29, 2013 82.64 82.67 82.60 82.65 393,250 -0.01(-0.01%)
Oct 28, 2013 82.62 82.71 82.57 82.66 2,833,683 +0.05(+0.06%)
Oct 25, 2013 82.57 82.65 82.57 82.61 220,215 +0.05(+0.07%)
Oct 24, 2013 82.64 82.67 82.50 82.56 255,808 -0.05(-0.07%)
Oct 23, 2013 82.68 82.74 82.59 82.61 1,405,677 -0.05(-0.07%)
Oct 22, 2013 82.50 82.67 82.45 82.67 2,199,549 +0.47(+0.57%)
Oct 21, 2013 82.27 82.28 82.17 82.20 254,541 -0.05(-0.07%)
Oct 18, 2013 82.27 82.31 82.22 82.26 394,734 +0.05(+0.06%)
Oct 17, 2013 82.12 82.26 82.03 82.21 428,774 +0.34(+0.42%)
Oct 16, 2013 81.67 81.92 81.60 81.87 590,314 +0.19(+0.23%)
Oct 15, 2013 81.79 81.84 81.67 81.68 391,339 -0.01(-0.01%)
Oct 14, 2013 81.79 81.88 81.60 81.69 591,178 -0.07(-0.09%)
Oct 11, 2013 81.98 82.02 81.76 81.76 193,232 -0.05(-0.06%)
Oct 10, 2013 81.73 81.86 81.66 81.81 441,464 -0.02(-0.02%)
Oct 09, 2013 81.89 81.95 81.81 81.82 528,690 -0.01(-0.01%)
Oct 08, 2013 81.87 81.95 81.79 81.83 229,733 +0.00(+0.00%)
Oct 07, 2013 82.14 82.14 81.83 81.83 1,521,723 -0.08(-0.09%)
Oct 04, 2013 81.98 82.00 81.88 81.91 519,833 -0.12(-0.15%)
Oct 03, 2013 81.90 82.14 81.90 82.03 280,963 +0.01(+0.01%)
Oct 02, 2013 82.02 82.14 81.98 82.02 1,069,656 +0.08(+0.09%)
Oct 01, 2013 82.05 82.06 81.87 81.95 1,778,690 +0.10(+0.12%)
Sep 27, 2013 81.80 81.97 81.74 81.84 1,643,318 +0.12(+0.15%)
Sep 26, 2013 81.89 81.91 81.71 81.72 346,108 -0.16(-0.20%)
Sep 25, 2013 81.68 81.92 81.68 81.88 254,871 +0.17(+0.21%)
Sep 24, 2013 81.57 81.77 81.55 81.71 319,389 +0.18(+0.23%)
Sep 23, 2013 81.35 81.53 81.29 81.53 343,490 +0.15(+0.18%)
Sep 20, 2013 81.37 81.48 81.27 81.38 361,959 +0.09(+0.10%)
Sep 19, 2013 81.43 81.47 81.23 81.29 1,135,751 -0.19(-0.23%)
Sep 18, 2013 80.66 81.55 80.15 81.48 524,007 +0.75(+0.93%)
Sep 17, 2013 80.79 80.79 80.68 80.73 374,799 +0.07(+0.09%)
Sep 16, 2013 81.02 81.02 80.64 80.66 554,077 +0.19(+0.23%)
Sep 13, 2013 80.40 80.52 80.38 80.47 607,893 +0.15(+0.19%)
Sep 12, 2013 80.54 80.58 80.16 80.32 353,692 -0.08(-0.10%)
Sep 11, 2013 80.31 80.47 80.21 80.40 380,680 +0.30(+0.38%)
Sep 10, 2013 80.15 80.25 80.07 80.10 328,454 -0.15(-0.18%)
Sep 09, 2013 80.23 80.29 80.19 80.25 877,408 +0.31(+0.39%)
Sep 06, 2013 80.15 80.16 79.85 79.94 417,655 +0.31(+0.39%)
Sep 05, 2013 79.94 79.99 78.55 79.63 439,384 -0.60(-0.74%)
Sep 04, 2013 80.48 80.50 80.19 80.23 361,003 -0.24(-0.30%)
Sep 03, 2013 80.45 80.52 80.24 80.47 339,152 -0.21(-0.26%)
Aug 30, 2013 80.85 80.89 80.68 80.68 416,276 -0.06(-0.08%)
Aug 29, 2013 80.62 80.82 80.52 80.74 266,314 +0.03(+0.04%)
Aug 28, 2013 80.87 80.87 80.65 80.71 224,333 -0.27(-0.33%)
Aug 27, 2013 80.79 80.98 80.78 80.98 270,582 +0.36(+0.44%)
Aug 26, 2013 80.62 80.69 80.59 80.62 450,213 +0.22(+0.27%)
Aug 23, 2013 80.14 80.48 80.10 80.41 441,417 +0.19(+0.23%)
Aug 22, 2013 80.09 80.23 80.00 80.22 325,862 +0.11(+0.14%)
Aug 21, 2013 80.29 80.47 80.05 80.11 358,257 -0.21(-0.26%)
Aug 20, 2013 80.33 80.40 80.27 80.31 530,821 +0.19(+0.24%)
Aug 19, 2013 80.34 80.39 80.08 80.12 562,114 -0.25(-0.31%)
Aug 16, 2013 80.62 80.69 80.34 80.37 614,796 -0.29(-0.35%)
Aug 15, 2013 80.71 80.81 80.61 80.65 565,295 -0.29(-0.35%)
Aug 14, 2013 80.92 81.04 80.90 80.94 234,339 -0.07(-0.09%)
Aug 13, 2013 81.11 81.18 81.00 81.01 340,989 -0.38(-0.47%)
Aug 12, 2013 81.47 81.54 81.37 81.40 833,102 +0.07(+0.09%)
Aug 09, 2013 81.24 81.37 81.24 81.33 227,843 +0.11(+0.13%)
Aug 08, 2013 81.26 81.35 81.18 81.22 413,975 +0.09(+0.10%)
Aug 07, 2013 81.11 81.23 81.10 81.13 277,429 +0.09(+0.10%)
Aug 06, 2013 81.16 81.20 81.03 81.05 473,507 -0.04(-0.05%)
Aug 05, 2013 81.13 81.25 81.05 81.09 361,207 -0.04(-0.05%)
Aug 02, 2013 80.89 81.23 80.89 81.13 534,770 +0.39(+0.48%)
Aug 01, 2013 81.09 81.19 80.72 80.74 436,724 -0.49(-0.60%)
Jul 31, 2013 80.90 81.23 80.85 81.22 431,904 +0.05(+0.07%)
Jul 30, 2013 81.18 81.24 81.08 81.17 490,570 +0.02(+0.03%)
Jul 29, 2013 81.11 81.20 81.11 81.15 403,076 -0.02(-0.02%)
Jul 26, 2013 81.20 81.21 81.11 81.16 616,962 +0.05(+0.06%)
Jul 25, 2013 80.87 81.18 80.84 81.11 461,805 +0.12(+0.14%)
Jul 24, 2013 81.04 81.09 80.91 81.00 400,263 -0.26(-0.32%)
Jul 23, 2013 81.27 81.34 81.19 81.26 461,968 -0.05(-0.06%)
Jul 22, 2013 81.29 81.38 81.22 81.31 379,820 +0.09(+0.10%)
Jul 19, 2013 81.06 81.25 81.04 81.22 419,240 +0.30(+0.37%)
Jul 18, 2013 81.18 81.19 80.92 80.92 475,737 -0.24(-0.30%)
Jul 17, 2013 81.26 81.38 81.13 81.16 555,257 +0.19(+0.23%)
Jul 16, 2013 81.04 81.06 80.94 80.97 328,993 +0.05(+0.07%)
Jul 15, 2013 80.77 80.96 80.76 80.92 478,363 +0.20(+0.25%)
Jul 12, 2013 80.91 80.96 80.69 80.72 642,698 +0.07(+0.09%)
Jul 11, 2013 80.63 80.74 80.50 80.65 546,526 +0.30(+0.38%)
Jul 10, 2013 80.64 80.76 80.35 80.35 565,029 -0.29(-0.35%)
Jul 09, 2013 80.47 80.70 80.43 80.63 977,634 +0.20(+0.25%)
Jul 08, 2013 80.13 80.52 80.13 80.43 338,277 +0.29(+0.36%)
Jul 05, 2013 80.40 80.50 80.13 80.15 378,299 -0.96(-1.18%)
Jul 03, 2013 81.27 81.36 81.10 81.11 320,167 -0.22(-0.27%)
Jul 02, 2013 81.38 81.47 81.29 81.32 358,286 -0.14(-0.17%)
Jul 01, 2013 81.11 81.51 81.11 81.46 1,116,707 +0.14(+0.18%)
Jun 28, 2013 81.05 81.36 80.97 81.32 1,361,930 +0.63(+0.78%)
Jun 26, 2013 80.66 80.88 80.56 80.69 580,219 +0.30(+0.37%)
Jun 25, 2013 80.82 80.82 80.31 80.39 738,854 +0.02(+0.03%)
Jun 24, 2013 80.07 80.65 79.97 80.37 887,668 -0.14(-0.17%)
Jun 21, 2013 81.30 81.36 80.38 80.51 2,162,827 -0.63(-0.78%)
Jun 20, 2013 81.58 81.65 81.11 81.14 1,399,009 -0.48(-0.59%)
Jun 19, 2013 82.25 82.25 81.60 81.62 474,978 -0.49(-0.60%)
Jun 18, 2013 82.12 82.18 82.03 82.11 1,110,803 -0.03(-0.04%)
Jun 17, 2013 82.23 82.28 82.13 82.15 362,449 -0.03(-0.03%)
Jun 14, 2013 82.19 82.30 82.11 82.18 471,713 +0.06(+0.08%)
Jun 13, 2013 81.79 82.11 81.74 82.11 679,622 +0.39(+0.48%)
Jun 12, 2013 81.91 81.99 81.71 81.72 1,567,287 -0.17(-0.21%)
Jun 11, 2013 81.75 81.96 81.68 81.89 753,315 +0.09(+0.11%)
Jun 10, 2013 81.78 81.89 81.73 81.80 391,826 -0.04(-0.05%)
Jun 07, 2013 81.91 82.07 81.84 81.84 332,858 -0.30(-0.37%)
Jun 06, 2013 81.80 82.14 81.70 82.14 667,929 +0.26(+0.32%)
Jun 05, 2013 81.86 81.97 81.79 81.87 840,070 -0.05(-0.06%)
Jun 04, 2013 81.97 82.04 81.88 81.92 366,062 -0.13(-0.16%)
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.