Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Please try another search
Month | Last | Chg. | Open | High | Low | Volume | Time | Chart | |
---|---|---|---|---|---|---|---|---|---|
Jul 24 | 79.400 | -0.430 | 80.250 | 80.650 | 79.300 | 4632 | 10:05 | Q / C / O | |
Aug 24 | 78.925 | -0.425 | 79.775 | 80.100 | 78.850 | 416 | 10:05 | Q / C / O | |
Sep 24 | 78.925 | +0.095 | 79.075 | 79.525 | 78.700 | 21 | 09:01 | Q / C / O | |
Oct 24 | 78.375 | +0.135 | 78.450 | 78.725 | 78.275 | 8 | 09:01 | Q / C / O | |
Nov 24 | 77.825 | +0.155 | 77.700 | 77.825 | 77.700 | 2 | 09:01 | Q / C / O | |
Dec 24 | 77.225 | +0.085 | 77.425 | 77.725 | 77.000 | 7 | 09:01 | Q / C / O | |
Jan 25 | 76.620s | +2.000 | 75.800 | 76.620 | 75.800 | 2 | 05/28/24 | Q / C / O | |
Feb 25 | 76.120s | +1.950 | 76.200 | 76.200 | 76.120 | 1 | 05/28/24 | Q / C / O | |
Mar 25 | 75.670s | +1.920 | 75.670 | 75.670 | 75.670 | 0 | 05/28/24 | Q / C / O | |
Apr 25 | 75.240s | +1.870 | 74.900 | 75.240 | 74.900 | 1 | 05/28/24 | Q / C / O | |
May 25 | 74.500 | -0.340 | 75.075 | 75.350 | 74.500 | 8 | 10:04 | Q / C / O | |
Jun 25 | 74.460s | +1.790 | 74.460 | 74.460 | 74.460 | 0 | 05/28/24 | Q / C / O | |
Jul 25 | 74.060s | +1.740 | 74.060 | 74.060 | 74.060 | 0 | 05/28/24 | Q / C / O | |
Aug 25 | 73.670s | +1.690 | 73.670 | 73.670 | 73.670 | 0 | 05/28/24 | Q / C / O | |
Sep 25 | 73.310s | +1.640 | 73.310 | 73.310 | 73.310 | 0 | 05/28/24 | Q / C / O | |
Oct 25 | 72.980s | +1.600 | 72.980 | 72.980 | 72.980 | 0 | 05/28/24 | Q / C / O | |
Nov 25 | 72.660s | +1.550 | 72.660 | 72.660 | 72.660 | 0 | 05/28/24 | Q / C / O | |
Dec 25 | 72.370s | +1.520 | 71.900 | 72.370 | 71.900 | 3 | 05/28/24 | Q / C / O | |
Jan 26 | 72.020s | +1.480 | 72.020 | 72.020 | 72.020 | 0 | 05/28/24 | Q / C / O | |
Feb 26 | 71.680s | +1.430 | 71.680 | 71.680 | 71.680 | 0 | 05/28/24 | Q / C / O | |
Mar 26 | 71.370s | +1.410 | 71.370 | 71.370 | 71.370 | 0 | 05/28/24 | Q / C / O | |
Apr 26 | 71.090s | +1.390 | 71.090 | 71.090 | 71.090 | 0 | 05/28/24 | Q / C / O | |
May 26 | 70.840s | +1.360 | 70.840 | 70.840 | 70.840 | 0 | 05/28/24 | Q / C / O | |
Jun 26 | 70.560s | +1.310 | 70.560 | 70.560 | 70.560 | 1 | 05/28/24 | Q / C / O | |
Jul 26 | 70.250s | +1.270 | 70.250 | 70.250 | 70.250 | 0 | 05/28/24 | Q / C / O | |
Aug 26 | 69.980s | +1.250 | 69.980 | 69.980 | 69.980 | 0 | 05/28/24 | Q / C / O | |
Sep 26 | 69.730s | +1.220 | 69.730 | 69.730 | 69.730 | 0 | 05/28/24 | Q / C / O | |
Oct 26 | 69.490s | +1.180 | 69.490 | 69.490 | 69.490 | 0 | 05/28/24 | Q / C / O | |
Nov 26 | 69.290s | +1.150 | 69.290 | 69.290 | 69.290 | 0 | 05/28/24 | Q / C / O | |
Dec 26 | 69.070s | +1.110 | 69.070 | 69.070 | 69.070 | 0 | 05/28/24 | Q / C / O | |
Jan 27 | 68.800s | +1.070 | 68.800 | 68.800 | 68.800 | 0 | 05/28/24 | Q / C / O | |
Feb 27 | 68.570s | +1.050 | 68.570 | 68.570 | 68.570 | 0 | 05/28/24 | Q / C / O | |
Mar 27 | 68.350s | +1.030 | 68.350 | 68.350 | 68.350 | 0 | 05/28/24 | Q / C / O | |
Apr 27 | 68.140s | +1.000 | 68.140 | 68.140 | 68.140 | 0 | 05/28/24 | Q / C / O | |
May 27 | 67.950s | +0.970 | 67.950 | 67.950 | 67.950 | 0 | 05/28/24 | Q / C / O | |
Jun 27 | 67.780s | +0.950 | 67.780 | 67.780 | 67.780 | 0 | 05/28/24 | Q / C / O | |
Jul 27 | 67.580s | +0.940 | 67.580 | 67.580 | 67.580 | 0 | 05/28/24 | Q / C / O | |
Aug 27 | 67.450s | +0.950 | 67.450 | 67.450 | 67.450 | 0 | 05/28/24 | Q / C / O | |
Sep 27 | 67.280s | +0.930 | 67.280 | 67.280 | 67.280 | 0 | 05/28/24 | Q / C / O | |
Oct 27 | 67.120s | +0.910 | 67.120 | 67.120 | 67.120 | 0 | 05/28/24 | Q / C / O | |
Nov 27 | 66.940s | +0.840 | 66.940 | 66.940 | 66.940 | 0 | 05/28/24 | Q / C / O | |
Dec 27 | 66.790s | +0.810 | 66.790 | 66.790 | 66.790 | 0 | 05/28/24 | Q / C / O | |
Jan 28 | 66.580s | +0.780 | 66.580 | 66.580 | 66.580 | 0 | 05/28/24 | Q / C / O | |
Feb 28 | 66.440s | +0.770 | 66.440 | 66.440 | 66.440 | 0 | 05/28/24 | Q / C / O | |
Mar 28 | 66.330s | +0.760 | 66.330 | 66.330 | 66.330 | 0 | 05/28/24 | Q / C / O | |
Apr 28 | 66.170s | +0.740 | 66.170 | 66.170 | 66.170 | 0 | 05/28/24 | Q / C / O | |
May 28 | 66.060s | +0.720 | 66.060 | 66.060 | 66.060 | 0 | 05/28/24 | Q / C / O | |
Jun 28 | 65.930s | +0.700 | 65.930 | 65.930 | 65.930 | 0 | 05/28/24 | Q / C / O | |
Jul 28 | 65.780s | +0.690 | 65.780 | 65.780 | 65.780 | 0 | 05/28/24 | Q / C / O | |
Aug 28 | 65.650s | +0.670 | 65.650 | 65.650 | 65.650 | 0 | 05/28/24 | Q / C / O | |
Sep 28 | 65.530s | +0.660 | 65.530 | 65.530 | 65.530 | 0 | 05/28/24 | Q / C / O | |
Oct 28 | 65.410s | +0.640 | 65.410 | 65.410 | 65.410 | 0 | 05/28/24 | Q / C / O | |
Nov 28 | 65.350s | +0.630 | 65.350 | 65.350 | 65.350 | 0 | 05/28/24 | Q / C / O | |
Dec 28 | 65.240s | +0.610 | 65.240 | 65.240 | 65.240 | 0 | 05/28/24 | Q / C / O | |
Jan 29 | 65.080s | +0.610 | 65.080 | 65.080 | 65.080 | 0 | 05/28/24 | Q / C / O | |
Feb 29 | 64.960s | +0.600 | 64.960 | 64.960 | 64.960 | 0 | 05/28/24 | Q / C / O | |
Mar 29 | 64.900s | +0.600 | 64.900 | 64.900 | 64.900 | 0 | 05/28/24 | Q / C / O | |
Apr 29 | 64.780s | +0.590 | 64.780 | 64.780 | 64.780 | 0 | 05/28/24 | Q / C / O | |
May 29 | 64.730s | +0.590 | 64.730 | 64.730 | 64.730 | 0 | 05/28/24 | Q / C / O | |
Jun 29 | 64.670s | +0.580 | 64.670 | 64.670 | 64.670 | 0 | 05/28/24 | Q / C / O | |
Jul 29 | 64.560s | +0.580 | 64.560 | 64.560 | 64.560 | 0 | 05/28/24 | Q / C / O | |
Aug 29 | 64.460s | +0.570 | 64.460 | 64.460 | 64.460 | 0 | 05/28/24 | Q / C / O | |
Sep 29 | 64.400s | +0.570 | 64.400 | 64.400 | 64.400 | 0 | 05/28/24 | Q / C / O | |
Oct 29 | 64.350s | +0.560 | 64.350 | 64.350 | 64.350 | 0 | 05/28/24 | Q / C / O | |
Nov 29 | 64.320s | +0.560 | 64.320 | 64.320 | 64.320 | 0 | 05/28/24 | Q / C / O | |
Dec 29 | 64.260s | +0.540 | 64.260 | 64.260 | 64.260 | 0 | 05/28/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |