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 29, 2015 87.36 87.53 87.32 87.39 206,473 +0.01(+0.01%)
May 28, 2015 87.34 87.43 87.24 87.38 209,615 +0.04(+0.05%)
May 27, 2015 87.25 87.37 87.16 87.34 224,531 +0.07(+0.08%)
May 26, 2015 87.10 87.34 87.09 87.27 319,996 +0.09(+0.10%)
May 22, 2015 87.18 87.19 87.19 87.19 314,061 -0.10(-0.11%)
May 21, 2015 87.15 87.34 87.14 87.28 505,425 +0.13(+0.15%)
May 20, 2015 87.11 87.24 87.03 87.15 654,754 +0.08(+0.09%)
May 19, 2015 87.05 87.26 86.99 87.07 519,083 -0.12(-0.14%)
May 18, 2015 87.31 87.31 87.19 87.19 424,729 -0.15(-0.17%)
May 15, 2015 87.28 87.42 87.26 87.34 298,575 +0.23(+0.26%)
May 14, 2015 87.06 87.21 87.02 87.11 507,285 +0.15(+0.17%)
May 13, 2015 87.14 87.20 86.95 86.96 609,679 -0.05(-0.05%)
May 12, 2015 86.99 87.18 86.88 87.01 489,876 +0.02(+0.02%)
May 11, 2015 87.34 87.40 86.99 86.99 745,612 -0.41(-0.46%)
May 08, 2015 87.52 87.57 87.39 87.40 438,881 +0.06(+0.06%)
May 07, 2015 87.14 87.36 87.13 87.34 258,088 +0.20(+0.23%)
May 06, 2015 87.23 87.26 87.07 87.15 420,105 -0.14(-0.16%)
May 05, 2015 87.32 87.36 87.16 87.29 318,503 -0.03(-0.04%)
May 04, 2015 87.35 87.46 87.25 87.32 306,850 -0.08(-0.09%)
May 01, 2015 87.44 87.55 87.30 87.40 598,085 -0.22(-0.26%)
Apr 30, 2015 87.46 87.62 87.39 87.62 376,042 +0.12(+0.14%)
Apr 29, 2015 87.37 87.62 87.34 87.50 1,311,983 -0.03(-0.04%)
Apr 28, 2015 87.67 87.71 87.47 87.54 497,432 -0.23(-0.26%)
Apr 27, 2015 87.76 87.77 87.66 87.77 705,495 -0.01(-0.01%)
Apr 24, 2015 87.65 87.79 87.64 87.77 241,845 +0.18(+0.21%)
Apr 23, 2015 87.60 87.69 87.52 87.59 345,060 +0.06(+0.06%)
Apr 22, 2015 87.62 87.66 87.49 87.54 511,842 -0.07(-0.08%)
Apr 21, 2015 87.68 87.69 87.57 87.61 280,650 -0.07(-0.08%)
Apr 20, 2015 87.68 87.70 87.63 87.68 304,163 -0.09(-0.10%)
Apr 17, 2015 87.65 87.79 87.62 87.77 375,048 +0.05(+0.05%)
Apr 16, 2015 87.69 87.81 87.62 87.72 1,591,941 -0.06(-0.06%)
Apr 15, 2015 87.70 87.79 87.64 87.77 384,982 +0.03(+0.04%)
Apr 14, 2015 87.77 87.84 87.63 87.74 302,553 +0.09(+0.10%)
Apr 13, 2015 87.52 87.69 87.51 87.66 692,581 +0.11(+0.13%)
Apr 10, 2015 87.54 87.61 87.43 87.54 287,975 +0.04(+0.05%)
Apr 09, 2015 87.56 87.62 87.40 87.50 4,168,229 -0.02(-0.02%)
Apr 08, 2015 87.54 87.62 87.44 87.52 267,205 -0.04(-0.05%)
Apr 07, 2015 87.50 87.62 87.43 87.56 549,601 -0.06(-0.06%)
Apr 06, 2015 87.61 87.63 87.53 87.62 346,519 +0.12(+0.14%)
Apr 02, 2015 87.65 87.50 87.50 87.50 259,058 -0.14(-0.15%)
Apr 01, 2015 87.63 87.66 87.50 87.63 474,526 +0.11(+0.12%)
Mar 31, 2015 87.40 87.54 87.40 87.52 345,648 +0.14(+0.16%)
Mar 30, 2015 87.33 87.45 87.29 87.38 372,348 -0.02(-0.03%)
Mar 27, 2015 87.34 87.46 87.30 87.40 344,145 +0.20(+0.23%)
Mar 26, 2015 87.32 87.36 87.15 87.21 469,382 -0.27(-0.31%)
Mar 25, 2015 87.59 87.65 87.41 87.48 356,903 -0.06(-0.06%)
Mar 24, 2015 87.44 87.58 87.32 87.53 299,669 +0.10(+0.11%)
Mar 23, 2015 87.36 87.44 87.27 87.44 374,296 +0.08(+0.09%)
Mar 20, 2015 87.27 87.41 87.27 87.36 784,871 +0.04(+0.05%)
Mar 19, 2015 87.40 87.40 87.18 87.32 253,675 -0.17(-0.19%)
Mar 18, 2015 87.15 87.49 87.03 87.48 286,637 +0.39(+0.45%)
Mar 17, 2015 87.09 87.14 87.03 87.09 404,363 +0.00(+0.00%)
Mar 16, 2015 87.01 87.13 86.99 87.09 389,211 +0.14(+0.16%)
Mar 13, 2015 86.97 87.04 86.89 86.95 426,218 -0.02(-0.03%)
Mar 12, 2015 87.05 87.11 86.89 86.98 315,225 -0.05(-0.05%)
Mar 11, 2015 86.93 87.02 86.89 87.02 328,238 +0.04(+0.05%)
Mar 10, 2015 87.00 87.02 86.90 86.98 454,777 +0.10(+0.12%)
Mar 09, 2015 86.83 86.88 86.77 86.88 483,744 +0.18(+0.21%)
Mar 06, 2015 86.88 86.88 86.61 86.70 303,866 -0.36(-0.42%)
Mar 05, 2015 86.95 87.11 86.91 87.06 283,748 +0.02(+0.03%)
Mar 04, 2015 87.02 87.04 86.94 87.04 432,128 +0.10(+0.11%)
Mar 03, 2015 86.90 87.06 86.86 86.94 626,839 -0.03(-0.04%)
Mar 02, 2015 87.28 87.28 86.94 86.98 572,166 -0.22(-0.26%)
Feb 27, 2015 86.95 87.30 86.95 87.20 498,556 +0.25(+0.29%)
Feb 26, 2015 87.07 87.15 86.91 86.95 237,989 -0.26(-0.30%)
Feb 25, 2015 87.11 87.26 87.02 87.21 299,530 +0.04(+0.05%)
Feb 24, 2015 86.86 87.19 86.78 87.17 290,214 +0.24(+0.27%)
Feb 23, 2015 86.79 86.97 86.79 86.93 347,407 +0.13(+0.16%)
Feb 20, 2015 86.96 87.03 86.78 86.80 532,640 -0.11(-0.13%)
Feb 19, 2015 86.95 87.10 86.86 86.91 498,763 -0.06(-0.06%)
Feb 18, 2015 86.79 87.05 86.72 86.96 591,424 +0.13(+0.15%)
Feb 17, 2015 87.05 87.11 86.80 86.84 520,154 -0.25(-0.28%)
Feb 13, 2015 87.19 87.08 87.08 87.08 279,997 +0.02(+0.03%)
Feb 12, 2015 87.02 87.13 86.91 87.06 261,637 +0.10(+0.11%)
Feb 11, 2015 86.99 87.06 86.91 86.96 352,502 +0.01(+0.01%)
Feb 10, 2015 87.06 87.06 86.93 86.95 354,313 -0.05(-0.05%)
Feb 09, 2015 87.07 87.19 86.98 87.00 428,654 +0.07(+0.08%)
Feb 06, 2015 87.22 87.24 86.91 86.93 454,301 -0.34(-0.39%)
Feb 05, 2015 87.18 87.30 87.11 87.27 280,394 +0.06(+0.07%)
Feb 04, 2015 87.18 87.29 87.09 87.21 488,425 +0.02(+0.03%)
Feb 03, 2015 87.22 87.33 87.16 87.18 444,167 -0.19(-0.22%)
Feb 02, 2015 87.22 87.41 87.22 87.37 482,653 +0.06(+0.07%)
Jan 30, 2015 87.37 87.38 87.20 87.31 536,697 +0.13(+0.15%)
Jan 29, 2015 87.10 87.20 87.07 87.18 438,958 -0.04(-0.05%)
Jan 28, 2015 87.11 87.32 87.04 87.22 392,918 +0.18(+0.21%)
Jan 27, 2015 87.12 87.18 86.97 87.04 314,492 +0.06(+0.07%)
Jan 26, 2015 87.13 87.16 86.95 86.98 1,330,807 -0.19(-0.22%)
Jan 23, 2015 87.11 87.20 86.95 87.17 558,900 +0.19(+0.22%)
Jan 22, 2015 87.01 87.03 86.81 86.98 419,231 +0.10(+0.12%)
Jan 21, 2015 86.83 86.90 86.79 86.88 2,662,831 -0.04(-0.05%)
Jan 20, 2015 87.01 87.06 86.85 86.92 635,079 +0.00(+0.00%)
Jan 16, 2015 87.11 87.17 86.85 86.92 1,512,398 -0.25(-0.29%)
Jan 15, 2015 87.03 87.17 87.03 87.17 3,522,291 +0.11(+0.13%)
Jan 14, 2015 87.10 87.17 87.03 87.06 411,144 +0.08(+0.09%)
Jan 13, 2015 86.97 87.06 86.92 86.98 417,586 +0.01(+0.01%)
Jan 12, 2015 86.99 87.02 86.90 86.97 399,549 -0.01(-0.01%)
Jan 09, 2015 86.82 87.06 86.82 86.98 467,289 +0.09(+0.11%)
Jan 08, 2015 86.71 86.91 86.68 86.88 540,436 +0.01(+0.01%)
Jan 07, 2015 86.95 87.03 86.84 86.88 667,841 -0.17(-0.20%)
Jan 06, 2015 87.00 87.19 86.93 87.05 957,119 +0.25(+0.28%)
Jan 05, 2015 86.73 86.89 86.69 86.80 653,928 +0.23(+0.27%)
Jan 02, 2015 86.51 86.76 86.50 86.57 943,265 +0.01(+0.01%)
Dec 31, 2014 86.45 86.57 86.57 86.57 355,488 +0.06(+0.07%)
Dec 30, 2014 86.53 86.60 86.39 86.50 558,362 +0.13(+0.16%)
Dec 29, 2014 86.40 86.54 86.36 86.37 835,944 -0.02(-0.03%)
Dec 26, 2014 86.33 86.45 86.31 86.39 259,528 +0.07(+0.08%)
Dec 24, 2014 86.22 86.32 86.32 86.32 267,847 +0.07(+0.08%)
Dec 23, 2014 86.36 86.45 86.21 86.25 310,622 -0.25(-0.29%)
Dec 22, 2014 86.50 86.54 86.43 86.50 354,235 -0.02(-0.03%)
Dec 19, 2014 86.38 86.53 86.38 86.53 293,720 +0.17(+0.19%)
Dec 18, 2014 86.38 86.41 86.29 86.36 402,770 -0.10(-0.12%)
Dec 17, 2014 86.52 86.60 86.37 86.46 676,061 -0.12(-0.14%)
Dec 16, 2014 86.66 86.66 86.42 86.58 606,598 +0.13(+0.16%)
Dec 15, 2014 86.54 86.63 86.41 86.45 869,781 -0.25(-0.29%)
Dec 12, 2014 86.59 86.75 86.42 86.70 279,974 +0.24(+0.27%)
Dec 11, 2014 86.40 86.47 86.30 86.46 416,072 -0.01(-0.01%)
Dec 10, 2014 86.32 86.55 86.18 86.47 1,014,211 +0.13(+0.16%)
Dec 09, 2014 86.34 86.40 86.22 86.34 313,056 +0.13(+0.16%)
Dec 08, 2014 86.08 86.31 86.04 86.20 241,314 +0.18(+0.21%)
Dec 05, 2014 86.17 86.17 85.98 86.02 498,325 -0.32(-0.37%)
Dec 04, 2014 86.19 86.37 86.19 86.34 253,517 +0.08(+0.09%)
Dec 03, 2014 86.19 86.27 86.15 86.26 319,960 +0.05(+0.05%)
Dec 02, 2014 86.23 86.35 86.18 86.21 326,259 -0.13(-0.16%)
Dec 01, 2014 86.45 86.56 86.33 86.34 495,428 -0.07(-0.08%)
Nov 28, 2014 86.37 86.47 86.34 86.41 180,429 +0.02(+0.03%)
Nov 26, 2014 86.34 86.39 86.39 86.39 519,543 +0.07(+0.08%)
Nov 25, 2014 86.22 86.33 86.22 86.32 459,186 +0.08(+0.09%)
Nov 24, 2014 86.13 86.24 86.02 86.24 899,964 +0.04(+0.05%)
Nov 21, 2014 86.12 86.22 86.08 86.20 476,864 +0.10(+0.12%)
Nov 20, 2014 86.10 86.11 85.98 86.10 246,063 +0.14(+0.16%)
Nov 19, 2014 86.00 86.09 85.94 85.95 684,089 -0.13(-0.16%)
Nov 18, 2014 86.01 86.10 85.99 86.09 410,529 +0.10(+0.12%)
Nov 17, 2014 86.08 86.09 85.92 85.99 250,416 -0.02(-0.02%)
Nov 14, 2014 85.88 86.03 85.84 86.00 240,543 +0.09(+0.10%)
Nov 13, 2014 85.92 85.94 85.83 85.92 523,793 +0.08(+0.09%)
Nov 12, 2014 85.88 85.95 85.83 85.84 289,465 +0.00(+0.00%)
Nov 11, 2014 85.85 85.91 85.70 85.84 240,588 +0.02(+0.02%)
Nov 10, 2014 85.96 85.97 85.79 85.82 239,496 -0.21(-0.25%)
Nov 07, 2014 85.88 86.03 85.84 86.03 761,684 +0.34(+0.40%)
Nov 06, 2014 85.69 85.79 85.69 85.69 785,916 -0.07(-0.08%)
Nov 05, 2014 85.77 85.82 85.69 85.77 415,811 -0.02(-0.03%)
Nov 04, 2014 85.79 85.87 85.73 85.79 324,813 +0.02(+0.02%)
Nov 03, 2014 85.81 85.89 85.66 85.77 420,373 -0.11(-0.12%)
Oct 31, 2014 85.86 85.90 85.74 85.88 413,353 +0.00(+0.00%)
Oct 30, 2014 85.80 85.94 85.75 85.88 431,429 +0.08(+0.09%)
Oct 29, 2014 85.82 85.91 85.66 85.80 459,519 -0.12(-0.14%)
Oct 28, 2014 85.94 86.00 85.85 85.92 418,306 -0.06(-0.06%)
Oct 27, 2014 85.90 86.02 85.95 85.98 310,760 +0.02(+0.03%)
Oct 24, 2014 85.86 86.01 85.86 85.95 482,580 +0.07(+0.08%)
Oct 23, 2014 85.92 85.95 85.79 85.88 404,187 -0.14(-0.16%)
Oct 22, 2014 85.97 86.05 85.94 86.02 673,041 +0.04(+0.05%)
Oct 21, 2014 85.98 86.09 85.92 85.98 429,423 -0.04(-0.05%)
Oct 20, 2014 86.02 86.09 85.91 86.02 507,487 +0.17(+0.20%)
Oct 17, 2014 85.89 86.00 85.72 85.85 396,782 -0.13(-0.16%)
Oct 16, 2014 86.18 86.26 85.82 85.98 852,693 -0.12(-0.14%)
Oct 15, 2014 86.23 86.88 86.01 86.10 644,823 +0.14(+0.16%)
Oct 14, 2014 85.83 85.97 85.75 85.96 341,476 +0.15(+0.17%)
Oct 13, 2014 85.61 85.97 85.61 85.81 365,074 +0.12(+0.14%)
Oct 10, 2014 85.64 85.71 85.59 85.69 406,772 +0.12(+0.14%)
Oct 09, 2014 85.74 85.74 85.57 85.57 385,163 -0.23(-0.27%)
Oct 08, 2014 85.59 85.80 85.43 85.80 339,434 +0.19(+0.22%)
Oct 07, 2014 85.48 85.63 85.41 85.61 334,582 +0.27(+0.31%)
Oct 06, 2014 85.27 85.42 85.22 85.35 1,014,776 +0.04(+0.05%)
Oct 03, 2014 85.23 85.33 85.14 85.31 486,968 +0.00(+0.00%)
Oct 02, 2014 85.41 85.42 85.27 85.31 630,534 -0.09(-0.10%)
Oct 01, 2014 85.17 85.40 85.17 85.39 1,707,011 +0.39(+0.45%)
Sep 30, 2014 85.07 85.09 84.94 85.01 616,462 -0.06(-0.07%)
Sep 29, 2014 85.04 85.13 85.02 85.07 1,261,404 +0.08(+0.09%)
Sep 26, 2014 85.01 85.03 84.84 84.99 505,602 -0.09(-0.11%)
Sep 25, 2014 84.88 85.13 84.88 85.09 220,427 +0.22(+0.26%)
Sep 24, 2014 84.87 84.98 84.82 84.87 429,774 -0.09(-0.11%)
Sep 23, 2014 84.86 84.97 84.84 84.96 215,724 +0.05(+0.06%)
Sep 22, 2014 84.80 84.91 84.72 84.91 1,117,344 +0.14(+0.17%)
Sep 19, 2014 84.70 84.76 84.58 84.76 362,046 +0.18(+0.21%)
Sep 18, 2014 84.54 84.61 84.50 84.58 252,991 +0.05(+0.06%)
Sep 17, 2014 84.71 84.81 84.54 84.54 761,435 -0.10(-0.12%)
Sep 16, 2014 84.66 84.74 84.62 84.64 429,012 +0.00(+0.00%)
Sep 15, 2014 84.60 84.68 84.60 84.64 529,101 +0.10(+0.12%)
Sep 12, 2014 84.57 84.65 84.53 84.54 929,922 -0.19(-0.22%)
Sep 11, 2014 84.84 84.93 84.72 84.72 268,708 -0.06(-0.06%)
Sep 10, 2014 84.81 84.87 84.76 84.78 361,861 -0.17(-0.20%)
Sep 09, 2014 84.97 84.98 84.87 84.95 254,709 -0.02(-0.03%)
Sep 08, 2014 85.08 85.13 84.94 84.98 236,060 -0.03(-0.03%)
Sep 05, 2014 85.20 85.20 84.97 85.00 295,054 +0.00(+0.00%)
Sep 04, 2014 85.02 85.13 84.95 85.00 268,811 -0.06(-0.07%)
Sep 03, 2014 84.98 85.12 84.94 85.06 270,877 +0.13(+0.16%)
Sep 02, 2014 85.10 85.17 84.91 84.93 1,123,005 -0.27(-0.31%)
Aug 29, 2014 85.15 85.19 85.19 85.19 289,374 +0.02(+0.02%)
Aug 28, 2014 85.20 85.23 85.08 85.18 387,344 +0.06(+0.07%)
Aug 27, 2014 85.06 85.15 85.06 85.12 614,549 +0.07(+0.08%)
Aug 26, 2014 85.04 85.06 84.94 85.04 648,163 +0.06(+0.07%)
Aug 25, 2014 84.98 84.98 84.88 84.98 293,914 +0.10(+0.12%)
Aug 22, 2014 84.91 84.97 84.80 84.88 251,450 -0.01(-0.01%)
Aug 21, 2014 84.82 84.93 84.79 84.89 411,242 +0.13(+0.16%)
Aug 20, 2014 84.86 84.92 84.73 84.75 632,668 -0.12(-0.14%)
Aug 19, 2014 85.04 85.08 84.84 84.87 346,689 -0.12(-0.14%)
Aug 18, 2014 85.04 85.07 84.92 84.99 371,818 -0.13(-0.15%)
Aug 15, 2014 85.04 85.15 84.97 85.12 303,621 +0.08(+0.09%)
Aug 14, 2014 85.00 85.09 84.94 85.04 406,096 +0.05(+0.06%)
Aug 13, 2014 84.92 85.01 84.92 84.99 411,219 +0.22(+0.26%)
Aug 12, 2014 84.81 84.86 84.73 84.77 264,322 -0.06(-0.07%)
Aug 11, 2014 84.80 84.89 84.71 84.83 894,475 +0.03(+0.04%)
Aug 08, 2014 84.86 84.99 84.76 84.80 245,658 -0.09(-0.11%)
Aug 07, 2014 84.73 84.90 84.66 84.90 317,157 +0.20(+0.24%)
Aug 06, 2014 84.79 84.84 84.64 84.69 244,222 -0.02(-0.03%)
Aug 05, 2014 84.68 84.76 84.57 84.71 268,078 +0.04(+0.05%)
Aug 04, 2014 84.73 84.78 84.60 84.68 990,730 +0.02(+0.02%)
Aug 01, 2014 84.48 84.72 84.41 84.66 519,758 +0.27(+0.32%)
Jul 31, 2014 84.33 84.51 84.33 84.39 324,174 -0.03(-0.04%)
Jul 30, 2014 84.59 84.59 84.33 84.42 376,821 -0.30(-0.35%)
Jul 29, 2014 84.71 84.75 84.59 84.72 317,493 +0.05(+0.06%)
Jul 28, 2014 84.68 84.73 84.58 84.66 1,504,135 +0.07(+0.08%)
Jul 25, 2014 84.61 84.67 84.54 84.59 288,810 +0.09(+0.11%)
Jul 24, 2014 84.61 84.62 84.45 84.50 317,486 -0.27(-0.31%)
Jul 23, 2014 84.76 84.84 84.74 84.76 459,911 +0.00(+0.00%)
Jul 22, 2014 84.78 84.80 84.69 84.76 577,391 +0.00(+0.00%)
Jul 21, 2014 84.73 84.81 84.68 84.76 850,952 +0.30(+0.35%)
Jul 18, 2014 84.62 84.67 84.47 84.47 277,029 -0.31(-0.37%)
Jul 17, 2014 84.59 84.78 84.56 84.78 244,476 +0.31(+0.37%)
Jul 16, 2014 84.49 84.55 84.47 84.47 444,111 -0.03(-0.04%)
Jul 15, 2014 84.56 84.64 84.47 84.50 163,003 -0.12(-0.14%)
Jul 14, 2014 84.69 84.72 84.61 84.62 186,186 -0.16(-0.19%)
Jul 11, 2014 84.65 84.81 84.62 84.77 134,097 +0.17(+0.20%)
Jul 10, 2014 84.69 84.76 84.55 84.60 418,272 +0.01(+0.01%)
Jul 09, 2014 84.44 84.65 84.42 84.59 482,885 +0.04(+0.05%)
Jul 08, 2014 84.54 84.62 84.47 84.55 760,139 +0.09(+0.11%)
Jul 07, 2014 84.30 84.47 84.30 84.46 329,504 +0.12(+0.14%)
Jul 03, 2014 84.25 84.34 84.34 84.34 204,208 -0.03(-0.04%)
Jul 02, 2014 84.48 84.60 84.37 84.37 482,958 -0.27(-0.32%)
Jul 01, 2014 84.74 84.78 84.63 84.65 626,487 -0.15(-0.18%)
Jun 30, 2014 84.91 84.91 84.76 84.80 2,404,863 -0.01(-0.01%)
Jun 27, 2014 84.82 84.89 84.77 84.81 289,279 +0.02(+0.02%)
Jun 26, 2014 84.71 84.84 84.67 84.79 278,126 +0.08(+0.10%)
Jun 25, 2014 84.66 84.76 84.64 84.71 817,501 +0.08(+0.09%)
Jun 24, 2014 84.67 84.67 84.49 84.63 303,645 +0.09(+0.10%)
Jun 23, 2014 84.56 84.65 84.53 84.54 551,477 +0.10(+0.12%)
Jun 20, 2014 84.38 84.55 84.38 84.44 476,890 +0.02(+0.02%)
Jun 19, 2014 84.53 84.57 84.32 84.42 225,307 -0.02(-0.02%)
Jun 18, 2014 84.24 84.49 84.17 84.44 241,526 +0.20(+0.24%)
Jun 17, 2014 84.32 84.34 84.14 84.24 342,835 -0.09(-0.10%)
Jun 16, 2014 84.32 84.37 84.21 84.32 1,078,302 -0.03(-0.04%)
Jun 13, 2014 84.18 84.38 84.18 84.35 323,015 -0.05(-0.05%)
Jun 12, 2014 84.24 84.45 84.17 84.40 229,693 +0.19(+0.23%)
Jun 11, 2014 84.24 84.28 84.14 84.20 251,863 +0.01(+0.01%)
Jun 10, 2014 84.27 84.27 84.13 84.20 359,482 -0.20(-0.23%)
Jun 06, 2014 84.42 84.53 84.29 84.39 405,629 +0.07(+0.09%)
Jun 05, 2014 84.27 84.40 84.18 84.32 261,400 +0.05(+0.06%)
Jun 04, 2014 84.16 84.28 84.12 84.27 325,547 +0.05(+0.07%)
Jun 03, 2014 84.38 84.39 84.13 84.21 580,545 -0.22(-0.26%)
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.