iShares Nasdaq Biotechnology Index Fund (NQ: IBB)
269.57 USD  -3.78 (-1.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 147.99 148.63 146.68 147.79 639,227 +1.10(+0.75%)
Feb 27, 2013 144.83 147.43 144.45 146.69 561,770 +2.23(+1.54%)
Feb 26, 2013 144.53 145.04 143.25 144.46 360,490 +0.09(+0.06%)
Feb 25, 2013 146.12 147.24 144.24 144.37 568,230 -1.66(-1.14%)
Feb 22, 2013 144.44 146.03 144.42 146.03 451,590 +2.29(+1.59%)
Feb 21, 2013 144.08 144.84 143.15 143.74 469,506 -1.17(-0.81%)
Feb 20, 2013 146.14 146.96 144.91 144.91 206,974 -1.23(-0.84%)
Feb 19, 2013 145.66 146.25 145.05 146.14 232,873 +0.38(+0.26%)
Feb 15, 2013 146.00 146.04 145.16 145.76 288,848 -0.29(-0.20%)
Feb 14, 2013 146.50 146.71 144.67 146.05 570,842 -0.34(-0.23%)
Feb 13, 2013 146.20 146.50 145.40 146.39 221,669 +0.92(+0.63%)
Feb 12, 2013 146.17 146.30 145.38 145.47 372,950 -0.65(-0.44%)
Feb 11, 2013 147.13 147.70 145.86 146.12 602,209 -0.41(-0.28%)
Feb 08, 2013 145.91 146.85 145.55 146.53 576,591 +1.33(+0.92%)
Feb 07, 2013 146.42 146.74 144.20 145.20 606,756 -1.43(-0.98%)
Feb 06, 2013 147.48 147.78 145.97 146.63 307,450 +0.96(+0.66%)
Feb 04, 2013 147.33 147.62 145.40 145.67 233,245 -2.10(-1.42%)
Feb 01, 2013 146.41 148.42 146.39 147.77 570,303 +2.19(+1.50%)
Jan 31, 2013 144.96 146.16 144.52 145.58 163,209 +0.54(+0.37%)
Jan 30, 2013 146.33 146.39 144.85 145.04 217,100 -1.16(-0.79%)
Jan 29, 2013 145.45 146.28 144.57 146.20 364,826 +0.71(+0.49%)
Jan 28, 2013 146.79 146.79 145.33 145.49 330,533 -0.55(-0.38%)
Jan 25, 2013 145.15 146.12 144.36 146.04 405,220 +1.35(+0.93%)
Jan 24, 2013 145.09 145.98 143.98 144.69 551,514 +0.18(+0.12%)
Jan 23, 2013 145.65 145.88 144.34 144.51 373,622 -0.97(-0.67%)
Jan 22, 2013 145.41 145.65 143.86 145.48 565,923 +0.70(+0.48%)
Jan 18, 2013 145.28 145.29 143.75 144.78 365,315 +0.26(+0.18%)
Jan 17, 2013 145.00 145.00 143.57 144.52 384,032 +0.10(+0.07%)
Jan 16, 2013 145.98 146.23 144.41 144.42 224,879 -1.65(-1.13%)
Jan 15, 2013 145.43 146.30 144.41 146.07 357,564 +0.25(+0.17%)
Jan 14, 2013 145.47 145.90 145.01 145.82 593,234 +0.34(+0.23%)
Jan 12, 2013 146.90 146.90 144.80 145.48 432,301 +0.00(+0.00%)
Jan 11, 2013 146.90 146.90 144.80 145.48 432,301 -1.16(-0.79%)
Jan 10, 2013 147.37 147.37 144.82 146.64 564,585 +0.33(+0.23%)
Jan 09, 2013 144.80 146.31 144.24 146.31 308,204 +1.95(+1.35%)
Jan 08, 2013 143.33 144.46 142.79 144.36 234,488 +0.82(+0.57%)
Jan 07, 2013 141.82 143.63 141.76 143.54 467,851 +0.92(+0.65%)
Jan 04, 2013 141.74 143.26 141.74 142.62 494,672 +0.85(+0.60%)
Jan 03, 2013 141.62 142.72 140.97 141.77 383,722 +0.15(+0.11%)
Jan 02, 2013 140.64 141.72 137.03 141.62 682,867 +4.59(+3.35%)
Dec 31, 2012 134.91 137.26 134.21 137.03 260,389 +2.09(+1.55%)
Dec 28, 2012 135.70 136.40 134.78 134.94 470,701 -1.27(-0.94%)
Dec 27, 2012 136.78 137.96 134.51 136.21 426,091 -0.42(-0.31%)
Dec 26, 2012 138.15 138.25 136.03 136.63 361,259 -1.21(-0.88%)
Dec 24, 2012 137.48 138.11 137.25 137.84 97,014 -0.11(-0.08%)
Dec 21, 2012 137.68 138.43 136.80 137.95 545,451 -1.13(-0.81%)
Dec 20, 2012 139.11 139.52 138.29 139.08 266,176 +0.01(+0.01%)
Dec 19, 2012 141.00 141.00 138.73 139.07 258,258 -1.70(-1.21%)
Dec 18, 2012 140.09 140.96 139.25 140.77 397,773 +1.36(+0.98%)
Dec 17, 2012 138.21 139.41 138.15 139.41 287,065 +1.35(+0.98%)
Dec 14, 2012 138.26 139.51 137.89 138.06 246,962 -0.87(-0.63%)
Dec 13, 2012 140.65 140.77 138.49 138.93 308,152 -1.75(-1.24%)
Dec 12, 2012 141.87 141.87 140.29 140.68 243,332 -0.48(-0.34%)
Dec 11, 2012 139.80 141.34 139.62 141.16 550,925 +2.19(+1.58%)
Dec 10, 2012 136.95 139.28 136.92 138.97 453,630 +2.06(+1.50%)
Dec 07, 2012 138.39 138.83 136.44 136.91 328,098 -0.82(-0.60%)
Dec 06, 2012 137.89 138.95 137.52 137.73 146,068 -0.62(-0.45%)
Dec 05, 2012 139.27 140.07 137.15 138.35 178,567 -0.13(-0.09%)
Dec 04, 2012 138.69 138.98 137.74 138.48 216,390 -0.27(-0.19%)
Nov 30, 2012 140.00 140.26 138.35 138.75 343,276 -1.12(-0.80%)
Nov 29, 2012 139.33 139.96 138.13 139.87 433,411 +2.21(+1.61%)
Nov 28, 2012 136.67 137.66 134.47 137.66 320,663 +0.64(+0.47%)
Nov 27, 2012 137.03 138.28 136.77 137.02 340,169 -0.51(-0.37%)
Nov 26, 2012 138.14 138.14 136.25 137.53 234,184 -0.69(-0.50%)
Nov 24, 2012 137.02 138.22 137.02 138.22 287,033 +0.00(+0.00%)
Nov 23, 2012 137.02 138.22 137.02 138.22 304,297 +1.69(+1.24%)
Nov 21, 2012 136.98 136.98 135.64 136.53 444,620 +0.32(+0.23%)
Nov 20, 2012 133.09 136.21 133.09 136.21 553,497 +2.78(+2.08%)
Nov 19, 2012 133.38 133.79 131.88 133.43 615,657 +1.81(+1.37%)
Nov 16, 2012 128.41 132.13 128.41 131.62 941,509 +3.06(+2.38%)
Nov 15, 2012 129.65 129.74 127.37 128.56 709,217 -1.18(-0.91%)
Nov 14, 2012 132.97 132.97 129.31 129.74 550,378 -2.55(-1.93%)
Nov 13, 2012 131.28 133.09 131.28 132.29 528,555 -0.01(-0.01%)
Nov 12, 2012 132.00 133.00 131.61 132.30 1,029,667 +2.29(+1.76%)
Nov 09, 2012 127.50 131.03 125.63 130.01 974,429 +1.60(+1.25%)
Nov 08, 2012 130.06 130.06 128.19 128.41 692,295 -1.55(-1.19%)
Nov 07, 2012 131.24 132.43 129.00 129.96 1,239,807 -3.12(-2.34%)
Nov 06, 2012 133.37 134.00 132.54 133.08 399,816 -0.20(-0.15%)
Nov 05, 2012 131.20 133.48 131.20 133.28 613,708 +2.39(+1.83%)
Nov 02, 2012 133.86 134.03 130.75 130.89 703,557 -3.16(-2.36%)
Nov 01, 2012 132.00 135.04 132.00 134.05 1,120,343 +2.18(+1.66%)
Oct 31, 2012 134.70 134.87 131.55 131.87 1,092,468 -3.09(-2.29%)
Oct 26, 2012 134.96 134.96 134.96 0 -1.54(-1.13%)
Oct 25, 2012 137.16 138.89 136.19 136.50 452,112 +0.05(+0.04%)
Oct 24, 2012 138.00 138.13 136.26 136.45 781,181 +0.25(+0.18%)
Oct 23, 2012 137.34 137.61 134.50 136.20 1,146,878 -3.20(-2.29%)
Oct 19, 2012 143.60 143.60 139.01 139.40 941,982 -4.34(-3.02%)
Oct 18, 2012 145.89 145.89 143.74 143.74 283,611 -2.18(-1.49%)
Oct 17, 2012 144.10 146.31 144.07 145.92 588,908 +1.86(+1.29%)
Oct 16, 2012 142.64 144.12 142.64 144.06 315,306 +1.73(+1.22%)
Oct 15, 2012 142.00 142.55 141.06 142.33 596,758 +0.69(+0.49%)
Oct 12, 2012 143.27 143.28 141.44 141.64 460,965 -1.00(-0.70%)
Oct 11, 2012 142.78 143.84 142.28 142.64 330,066 +0.70(+0.49%)
Oct 10, 2012 143.04 143.10 141.16 141.94 513,710 -1.11(-0.77%)
Oct 09, 2012 145.31 145.70 142.79 143.05 445,566 -2.74(-1.88%)
Oct 08, 2012 147.18 147.18 145.57 145.79 810,688 -1.39(-0.94%)
Oct 06, 2012 147.60 148.54 146.57 147.18 783,526 +0.00(+0.00%)
Oct 05, 2012 147.60 148.54 146.57 147.18 783,526 +0.36(+0.25%)
Oct 04, 2012 147.00 147.78 146.06 146.82 399,212 +0.60(+0.41%)
Oct 03, 2012 145.74 146.25 144.61 146.22 438,378 +1.04(+0.72%)
Oct 02, 2012 144.93 145.21 144.21 145.18 1,790,346 +1.55(+1.08%)
Oct 01, 2012 143.20 144.61 142.93 143.63 379,488 +1.04(+0.73%)
Sep 28, 2012 142.21 142.88 141.02 142.59 274,379 +0.23(+0.16%)
Sep 27, 2012 140.98 142.71 140.56 142.36 177,454 +2.06(+1.47%)
Sep 26, 2012 143.11 143.11 139.98 140.30 619,497 -2.01(-1.41%)
Sep 25, 2012 143.69 144.62 142.03 142.31 267,707 -0.69(-0.48%)
Sep 24, 2012 143.86 143.86 142.61 143.00 294,413 -1.74(-1.20%)
Sep 21, 2012 144.53 145.23 144.23 144.74 315,613 +0.81(+0.56%)
Sep 20, 2012 143.37 144.06 142.97 143.93 232,743 +0.33(+0.23%)
Sep 19, 2012 144.60 144.77 142.84 143.60 510,545 -0.65(-0.45%)
Sep 18, 2012 143.00 144.37 142.92 144.25 682,420 +1.10(+0.77%)
Sep 17, 2012 141.64 143.16 141.22 143.15 294,424 +1.39(+0.98%)
Sep 14, 2012 141.00 142.38 140.56 141.76 1,266,025 +1.28(+0.91%)
Sep 13, 2012 139.01 141.10 138.81 140.48 658,857 +1.12(+0.81%)
Sep 12, 2012 139.95 140.04 138.66 139.35 287,429 -0.01(-0.01%)
Sep 11, 2012 139.71 139.81 139.16 139.36 320,432 -0.33(-0.24%)
Sep 10, 2012 140.81 140.87 139.42 139.69 240,383 -1.17(-0.83%)
Sep 07, 2012 141.43 141.52 140.08 140.86 588,675 -0.07(-0.05%)
Sep 06, 2012 138.69 141.26 138.69 140.93 537,059 +2.83(+2.05%)
Sep 05, 2012 138.55 138.75 137.52 138.10 501,490 -0.33(-0.24%)
Sep 04, 2012 136.74 138.89 135.78 138.43 653,721 +2.05(+1.50%)
Aug 31, 2012 136.12 136.54 134.64 136.38 551,343 +1.04(+0.77%)
Aug 30, 2012 135.26 135.64 134.68 135.34 153,475 -0.78(-0.57%)
Aug 29, 2012 136.31 136.70 135.65 136.12 189,019 +0.33(+0.24%)
Aug 27, 2012 136.39 136.56 135.19 135.79 332,931 -0.21(-0.15%)
Aug 24, 2012 134.11 136.23 134.00 136.00 497,213 +1.84(+1.37%)
Aug 23, 2012 133.98 134.60 133.10 134.16 272,346 +0.14(+0.10%)
Aug 22, 2012 132.80 134.32 132.56 134.02 279,435 +1.18(+0.89%)
Aug 21, 2012 133.05 133.96 132.41 132.84 411,304 -0.01(-0.01%)
Aug 20, 2012 133.01 133.05 131.98 132.85 332,418 -0.30(-0.23%)
Aug 17, 2012 133.61 133.77 132.02 133.15 358,471 -0.55(-0.41%)
Aug 16, 2012 134.59 134.59 133.01 133.70 461,275 -1.13(-0.84%)
Aug 15, 2012 133.70 134.99 133.59 134.83 301,186 +1.13(+0.85%)
Aug 14, 2012 133.99 133.99 132.95 133.70 400,832 +1.14(+0.86%)
Aug 13, 2012 132.33 132.72 131.29 132.56 446,860 -0.31(-0.23%)
Aug 11, 2012 132.06 133.04 132.06 132.87 246,226 +0.00(+0.00%)
Aug 10, 2012 132.06 133.04 132.06 132.87 246,226 +0.06(+0.05%)
Aug 09, 2012 132.68 133.46 132.29 132.81 442,183 +0.07(+0.05%)
Aug 08, 2012 133.54 133.63 132.35 132.74 494,611 -1.04(-0.78%)
Aug 07, 2012 134.29 134.32 133.13 133.78 346,742 +0.33(+0.25%)
Aug 06, 2012 133.15 134.02 132.52 133.45 646,410 +1.06(+0.80%)
Aug 03, 2012 133.39 134.31 132.30 132.39 598,441 +1.38(+1.05%)
Aug 02, 2012 130.60 131.90 129.43 131.01 942,907 -0.28(-0.21%)
Aug 01, 2012 134.65 135.06 131.29 131.29 454,499 -2.52(-1.88%)
Jul 31, 2012 135.54 136.44 133.69 133.81 648,863 -1.98(-1.46%)
Jul 30, 2012 137.59 137.74 135.58 135.79 526,994 -2.96(-2.13%)
Jul 27, 2012 137.58 138.75 135.77 138.75 1,472,293 +4.14(+3.08%)
Jul 26, 2012 134.09 135.75 133.53 134.61 1,184,710 +2.52(+1.91%)
Jul 25, 2012 131.36 132.25 130.12 132.09 843,846 +2.55(+1.97%)
Jul 24, 2012 131.69 131.69 129.02 129.54 730,756 -1.46(-1.11%)
Jul 23, 2012 131.48 131.48 129.12 131.00 701,347 -1.71(-1.29%)
Jul 20, 2012 133.80 133.83 132.68 132.71 508,750 -1.41(-1.05%)
Jul 19, 2012 135.12 135.40 133.43 134.12 572,709 -0.64(-0.47%)
Jul 18, 2012 133.94 135.38 133.77 134.76 593,152 +0.60(+0.45%)
Jul 17, 2012 133.32 134.44 132.04 134.16 431,402 +1.53(+1.15%)
Jul 16, 2012 132.24 133.00 131.33 132.63 534,378 +0.88(+0.67%)
Jul 14, 2012 130.74 131.99 130.74 131.75 216,078 +0.00(+0.00%)
Jul 13, 2012 130.74 131.99 130.74 131.75 216,078 +1.12(+0.86%)
Jul 12, 2012 128.81 131.01 127.44 130.63 433,773 +1.16(+0.90%)
Jul 11, 2012 130.83 130.83 128.53 129.47 747,689 -1.56(-1.19%)
Jul 10, 2012 133.86 133.98 130.66 131.03 521,939 -2.01(-1.51%)
Jul 09, 2012 132.36 133.17 131.94 133.04 177,391 +0.77(+0.58%)
Jul 06, 2012 133.13 133.46 131.75 132.27 654,364 -1.24(-0.93%)
Jul 05, 2012 134.00 134.04 133.13 133.51 270,383 -0.55(-0.41%)
Jul 03, 2012 133.18 134.26 132.73 134.06 445,580 +1.05(+0.79%)
Jul 02, 2012 130.41 133.20 129.84 133.01 802,047 +3.05(+2.35%)
Jun 30, 2012 129.31 129.99 128.62 129.96 675,436 +0.00(+0.00%)
Jun 29, 2012 129.31 129.99 128.62 129.96 676,436 +3.40(+2.69%)
Jun 28, 2012 128.22 129.32 124.81 126.55 1,023,072 -3.43(-2.64%)
Jun 27, 2012 128.20 130.13 128.10 129.98 791,401 +1.91(+1.49%)
Jun 26, 2012 127.40 128.53 127.27 128.07 421,954 +1.16(+0.91%)
Jun 25, 2012 127.56 127.63 126.30 126.91 369,688 -1.94(-1.51%)
Jun 22, 2012 126.93 128.91 125.87 128.85 331,977 +2.26(+1.79%)
Jun 21, 2012 128.50 128.72 126.16 126.59 872,938 -1.80(-1.40%)
Jun 20, 2012 128.52 128.68 127.16 128.39 280,819 +0.40(+0.31%)
Jun 19, 2012 127.36 128.73 127.05 127.99 701,538 +1.76(+1.39%)
Jun 18, 2012 124.70 126.81 124.37 126.23 518,664 +1.05(+0.84%)
Jun 15, 2012 124.17 125.36 123.50 125.18 523,699 +1.54(+1.25%)
Jun 14, 2012 121.67 123.94 121.38 123.64 656,897 +1.96(+1.61%)
Jun 13, 2012 123.31 123.88 121.34 121.68 203,230 -1.70(-1.38%)
Jun 12, 2012 121.99 123.60 121.09 123.38 464,168 +2.04(+1.68%)
Jun 11, 2012 124.88 124.88 121.32 121.34 338,358 -2.23(-1.80%)
Jun 08, 2012 122.00 123.82 121.14 123.57 149,037 +1.47(+1.20%)
Jun 07, 2012 124.93 125.12 122.05 122.10 342,126 -1.36(-1.10%)
Jun 06, 2012 122.32 123.66 122.10 123.46 355,967 +2.13(+1.76%)
Jun 05, 2012 119.52 121.77 119.52 121.33 700,929 +1.18(+0.98%)
Jun 04, 2012 119.47 121.11 118.29 120.15 1,137,980 +0.68(+0.57%)
Jun 02, 2012 121.01 121.98 119.24 119.47 790,927 +0.00(+0.00%)
Jun 01, 2012 121.01 121.98 119.24 119.47 792,227 -3.74(-3.04%)
May 31, 2012 123.95 124.30 122.06 123.21 952,804 -1.19(-0.96%)
May 30, 2012 124.21 124.78 123.53 124.40 1,092,810 -0.89(-0.71%)
May 29, 2012 125.00 125.39 123.85 125.29 524,105 +0.09(+0.07%)
May 25, 2012 124.89 125.25 124.29 125.20 350,374 +0.41(+0.33%)
May 24, 2012 123.92 124.89 123.24 124.79 438,779 +1.29(+1.04%)
May 23, 2012 122.66 123.63 121.50 123.50 713,934 -0.46(-0.37%)
May 22, 2012 124.18 125.38 123.21 123.96 631,675 +0.24(+0.19%)
May 21, 2012 120.75 123.88 120.73 123.72 1,815,950 +3.32(+2.76%)
May 18, 2012 122.17 122.48 114.97 120.40 1,400,610 -1.93(-1.58%)
May 17, 2012 125.68 125.99 122.26 122.33 1,288,836 -3.35(-2.67%)
May 16, 2012 125.96 126.78 125.63 125.68 480,745 -0.30(-0.24%)
May 15, 2012 126.43 126.88 125.27 125.98 1,075,256 -0.33(-0.26%)
May 14, 2012 125.93 126.87 125.18 126.31 337,472 -0.12(-0.09%)
May 11, 2012 124.03 126.90 124.03 126.43 948,693 +1.66(+1.33%)
May 10, 2012 124.14 125.13 123.92 124.77 302,884 +1.24(+1.00%)
May 09, 2012 123.88 124.11 122.69 123.53 422,475 -1.55(-1.24%)
May 08, 2012 123.44 125.21 122.23 125.08 595,852 +0.64(+0.51%)
May 07, 2012 122.14 124.98 122.14 124.44 633,129 +2.61(+2.14%)
May 04, 2012 123.90 123.90 121.81 121.83 554,057 -2.41(-1.94%)
May 03, 2012 125.76 126.22 123.93 124.24 238,985 -1.73(-1.37%)
May 02, 2012 124.74 126.10 124.27 125.97 265,366 +1.05(+0.84%)
May 01, 2012 125.06 126.17 124.25 124.92 251,150 -0.47(-0.37%)
Apr 30, 2012 126.65 126.65 125.02 125.39 237,895 -0.65(-0.52%)
Apr 27, 2012 125.52 126.47 124.12 126.04 427,257 +1.20(+0.96%)
Apr 26, 2012 124.31 125.23 124.31 124.84 306,888 +1.00(+0.81%)
Apr 25, 2012 122.60 124.13 122.23 123.84 622,125 +2.17(+1.78%)
Apr 24, 2012 121.69 122.23 121.17 121.67 414,030 +0.13(+0.11%)
Apr 23, 2012 121.44 121.59 119.91 121.54 552,078 -0.43(-0.35%)
Apr 20, 2012 121.86 122.60 121.27 121.97 475,405 +1.12(+0.93%)
Apr 19, 2012 120.70 122.58 120.32 120.85 1,612,091 +1.76(+1.48%)
Apr 18, 2012 119.33 119.64 118.80 119.09 391,885 -0.52(-0.43%)
Apr 17, 2012 118.78 120.35 118.59 119.61 462,664 +1.87(+1.59%)
Apr 16, 2012 118.38 118.70 116.43 117.74 475,957 -0.41(-0.35%)
Apr 13, 2012 119.50 119.77 117.90 118.15 636,578 -1.65(-1.38%)
Apr 12, 2012 119.43 120.18 119.28 119.80 284,784 +0.60(+0.50%)
Apr 11, 2012 119.11 120.08 118.80 119.20 745,571 +1.04(+0.88%)
Apr 10, 2012 121.01 121.19 117.86 118.16 653,239 -3.33(-2.74%)
Apr 09, 2012 121.97 122.57 121.31 121.49 367,845 -2.27(-1.83%)
Apr 05, 2012 123.19 123.97 122.73 123.76 405,190 +0.35(+0.28%)
Apr 04, 2012 124.84 124.84 122.78 123.41 304,167 -1.85(-1.48%)
Apr 03, 2012 124.55 125.26 124.16 125.26 258,737 +0.78(+0.63%)
Apr 02, 2012 123.62 124.61 122.79 124.48 274,186 +1.18(+0.96%)
Mar 30, 2012 123.06 123.85 122.82 123.30 328,626 +0.51(+0.42%)
Mar 29, 2012 122.44 123.08 121.84 122.79 280,759 -0.11(-0.09%)
Mar 28, 2012 123.99 124.66 121.79 122.90 443,764 -0.64(-0.52%)
Mar 27, 2012 124.39 124.39 123.39 123.54 367,118 -0.55(-0.44%)
Mar 26, 2012 122.36 124.13 122.36 124.09 361,149 +2.21(+1.81%)
Mar 23, 2012 121.19 121.88 120.56 121.88 128,843 +0.63(+0.52%)
Mar 22, 2012 120.84 121.35 120.00 121.25 187,182 +0.07(+0.06%)
Mar 21, 2012 120.68 121.76 120.56 121.18 278,554 +0.50(+0.41%)
Mar 20, 2012 120.74 121.27 120.09 120.68 495,352 -1.01(-0.83%)
Mar 19, 2012 120.56 122.09 120.56 121.69 584,522 +0.68(+0.56%)
Mar 16, 2012 120.97 121.50 120.77 121.01 745,908 -0.06(-0.05%)
Mar 15, 2012 120.06 121.16 119.85 121.07 466,531 +1.04(+0.87%)
Mar 14, 2012 120.43 120.75 119.72 120.03 271,941 -0.60(-0.50%)
Mar 13, 2012 119.80 120.70 119.25 120.63 402,874 +1.19(+1.00%)
Mar 12, 2012 119.74 119.94 119.09 119.44 245,946 +0.03(+0.03%)
Mar 09, 2012 119.19 119.83 118.96 119.41 358,616 +0.16(+0.13%)
Mar 08, 2012 117.59 119.47 117.59 119.25 472,957 +2.00(+1.71%)
Mar 07, 2012 116.65 117.58 116.54 117.25 355,962 +0.71(+0.61%)
Mar 06, 2012 117.97 118.00 115.83 116.54 829,056 -2.40(-2.02%)
Mar 05, 2012 119.86 119.90 118.41 118.94 451,353 -0.96(-0.80%)
Mar 02, 2012 120.02 120.76 119.37 119.90 199,671 -0.53(-0.44%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here