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 (%)
Apr 29, 2016 89.38 89.47 89.33 89.41 380,167 +0.00(+0.00%)
Apr 28, 2016 89.32 89.43 89.25 89.41 1,538,726 +0.16(+0.18%)
Apr 27, 2016 89.22 89.30 89.17 89.25 481,833 +0.06(+0.06%)
Apr 26, 2016 89.24 89.26 89.14 89.19 725,218 -0.02(-0.03%)
Apr 25, 2016 89.18 89.28 89.16 89.21 1,304,320 +0.01(+0.01%)
Apr 22, 2016 89.24 89.25 89.19 89.21 402,566 -0.02(-0.02%)
Apr 21, 2016 89.27 89.29 89.17 89.22 851,179 -0.05(-0.05%)
Apr 20, 2016 89.40 89.43 89.22 89.27 388,363 -0.09(-0.10%)
Apr 19, 2016 89.44 89.45 89.36 89.36 570,263 -0.04(-0.05%)
Apr 18, 2016 89.44 89.44 89.37 89.40 458,863 +0.01(+0.01%)
Apr 15, 2016 89.32 89.48 89.32 89.39 476,405 +0.04(+0.05%)
Apr 14, 2016 89.41 89.43 89.34 89.35 507,425 -0.02(-0.02%)
Apr 13, 2016 89.36 89.40 89.30 89.37 410,497 +0.00(+0.00%)
Apr 12, 2016 89.42 89.47 89.33 89.37 710,612 -0.05(-0.05%)
Apr 11, 2016 89.43 89.47 89.34 89.42 340,086 +0.02(+0.03%)
Apr 08, 2016 89.35 89.43 89.34 89.39 331,347 +0.02(+0.02%)
Apr 07, 2016 89.38 89.47 89.34 89.38 398,048 +0.05(+0.05%)
Apr 06, 2016 89.37 89.39 89.25 89.33 1,888,335 -0.04(-0.05%)
Apr 05, 2016 89.41 89.46 89.36 89.37 1,526,993 +0.00(+0.00%)
Apr 04, 2016 89.36 89.42 89.34 89.37 2,845,044 +0.09(+0.10%)
Apr 01, 2016 89.28 89.36 89.23 89.28 1,117,947 -0.03(-0.04%)
Mar 31, 2016 89.22 89.33 89.16 89.31 812,739 +0.13(+0.15%)
Mar 30, 2016 89.21 89.21 89.07 89.18 488,475 -0.01(-0.01%)
Mar 29, 2016 89.00 89.19 88.94 89.19 339,579 +0.29(+0.32%)
Mar 28, 2016 88.87 89.04 88.87 88.90 318,480 -0.02(-0.03%)
Mar 24, 2016 89.08 88.93 88.93 88.93 410,645 -0.07(-0.07%)
Mar 23, 2016 88.85 89.01 88.62 88.99 293,160 +0.08(+0.09%)
Mar 22, 2016 88.96 89.03 88.86 88.91 319,799 -0.04(-0.05%)
Mar 21, 2016 89.06 89.07 88.92 88.95 272,718 -0.09(-0.10%)
Mar 18, 2016 89.14 89.15 89.00 89.04 383,255 +0.01(+0.01%)
Mar 17, 2016 89.07 89.13 88.99 89.04 1,590,294 +0.08(+0.09%)
Mar 16, 2016 88.76 88.97 88.64 88.96 278,825 +0.16(+0.18%)
Mar 15, 2016 88.90 88.95 88.76 88.80 299,105 -0.05(-0.06%)
Mar 14, 2016 88.83 88.95 88.79 88.85 422,807 +0.02(+0.03%)
Mar 11, 2016 88.87 88.88 88.72 88.82 367,915 -0.03(-0.04%)
Mar 10, 2016 88.83 88.92 88.77 88.86 406,400 -0.05(-0.06%)
Mar 09, 2016 88.98 89.03 88.84 88.90 559,378 -0.16(-0.17%)
Mar 08, 2016 89.08 89.12 89.02 89.06 458,994 +0.15(+0.17%)
Mar 07, 2016 88.99 89.04 88.91 88.91 472,797 -0.09(-0.10%)
Mar 04, 2016 89.06 89.09 89.04 89.00 427,837 -0.07(-0.07%)
Mar 03, 2016 89.03 89.12 88.98 89.07 405,901 +0.03(+0.04%)
Mar 02, 2016 88.91 89.08 88.90 89.04 333,342 +0.04(+0.05%)
Mar 01, 2016 89.21 89.25 88.95 88.99 1,209,816 -0.12(-0.13%)
Feb 29, 2016 89.08 89.14 89.02 89.11 630,023 +0.05(+0.05%)
Feb 26, 2016 89.10 89.13 89.00 89.07 346,538 -0.03(-0.04%)
Feb 25, 2016 89.18 89.23 89.10 89.10 419,248 +0.00(+0.00%)
Feb 24, 2016 89.19 89.29 89.07 89.10 396,696 -0.05(-0.05%)
Feb 23, 2016 89.05 89.17 88.97 89.15 491,732 +0.11(+0.13%)
Feb 22, 2016 89.03 89.16 88.99 89.03 338,776 -0.02(-0.02%)
Feb 19, 2016 89.09 89.16 88.97 89.05 318,994 -0.12(-0.14%)
Feb 18, 2016 89.00 89.19 88.94 89.17 413,216 +0.23(+0.26%)
Feb 17, 2016 89.01 89.04 88.86 88.94 506,058 +0.06(+0.06%)
Feb 16, 2016 88.85 89.01 88.85 88.89 385,185 -0.07(-0.08%)
Feb 12, 2016 89.06 88.96 88.96 88.96 453,979 -0.18(-0.20%)
Feb 11, 2016 89.27 89.32 89.02 89.14 470,476 +0.09(+0.10%)
Feb 10, 2016 89.01 89.11 88.89 89.05 311,152 +0.00(+0.00%)
Feb 09, 2016 89.12 89.13 88.97 89.05 527,968 +0.07(+0.07%)
Feb 08, 2016 88.98 89.06 88.91 88.98 471,857 +0.08(+0.09%)
Feb 05, 2016 88.85 88.96 88.70 88.90 368,734 +0.02(+0.02%)
Feb 04, 2016 88.91 88.91 88.80 88.89 309,563 +0.09(+0.10%)
Feb 03, 2016 88.88 88.98 88.76 88.80 672,398 -0.10(-0.11%)
Feb 02, 2016 88.83 88.94 88.76 88.89 529,921 +0.20(+0.22%)
Feb 01, 2016 88.81 88.84 88.59 88.70 808,356 -0.08(-0.09%)
Jan 29, 2016 88.83 88.89 88.67 88.78 1,527,433 +0.07(+0.08%)
Jan 28, 2016 88.49 88.72 88.46 88.71 339,661 +0.16(+0.18%)
Jan 27, 2016 88.49 88.58 88.36 88.54 516,302 +0.03(+0.04%)
Jan 26, 2016 88.49 88.52 88.37 88.51 511,364 +0.11(+0.12%)
Jan 25, 2016 88.40 88.48 88.33 88.41 2,974,072 +0.03(+0.04%)
Jan 22, 2016 88.33 88.46 88.22 88.37 511,019 -0.01(-0.01%)
Jan 21, 2016 88.40 88.54 88.30 88.38 3,528,324 +0.07(+0.08%)
Jan 20, 2016 88.47 88.57 88.30 88.31 473,360 -0.03(-0.04%)
Jan 19, 2016 88.32 88.42 88.24 88.34 1,099,902 -0.07(-0.08%)
Jan 15, 2016 88.43 88.41 88.41 88.41 334,470 +0.15(+0.17%)
Jan 14, 2016 88.23 88.29 88.04 88.26 631,273 +0.01(+0.01%)
Jan 13, 2016 88.05 88.35 88.05 88.25 527,559 +0.06(+0.07%)
Jan 12, 2016 88.05 88.28 88.02 88.19 505,502 +0.14(+0.16%)
Jan 11, 2016 88.04 88.13 87.99 88.05 741,642 -0.08(-0.09%)
Jan 08, 2016 88.02 88.16 87.97 88.13 780,550 +0.10(+0.11%)
Jan 07, 2016 87.93 88.05 87.84 88.03 713,732 +0.11(+0.13%)
Jan 06, 2016 87.73 87.96 87.73 87.92 472,069 +0.28(+0.32%)
Jan 05, 2016 87.62 87.72 87.53 87.63 814,232 +0.06(+0.07%)
Jan 04, 2016 87.71 87.82 87.55 87.57 2,758,744 +0.02(+0.02%)
Dec 31, 2015 87.60 87.55 87.55 87.55 347,017 +0.06(+0.07%)
Dec 30, 2015 87.40 87.55 87.34 87.50 412,361 +0.04(+0.05%)
Dec 29, 2015 87.58 87.58 87.37 87.45 322,903 -0.08(-0.09%)
Dec 28, 2015 87.54 87.66 87.50 87.54 345,945 +0.03(+0.04%)
Dec 24, 2015 87.45 87.50 87.50 87.50 271,487 +0.04(+0.04%)
Dec 23, 2015 87.52 87.52 87.43 87.47 687,248 -0.14(-0.16%)
Dec 22, 2015 87.63 87.73 87.51 87.60 997,015 -0.08(-0.09%)
Dec 21, 2015 87.80 87.85 87.65 87.68 417,970 -0.06(-0.06%)
Dec 18, 2015 87.58 87.80 87.56 87.74 304,330 +0.13(+0.15%)
Dec 17, 2015 87.48 87.67 87.42 87.61 2,270,270 +0.23(+0.26%)
Dec 16, 2015 87.38 87.60 87.28 87.38 410,944 -0.06(-0.07%)
Dec 15, 2015 87.37 87.51 87.36 87.45 437,012 -0.17(-0.19%)
Dec 14, 2015 87.72 87.78 87.51 87.62 767,089 -0.16(-0.18%)
Dec 11, 2015 87.78 87.86 87.68 87.78 558,031 +0.20(+0.23%)
Dec 10, 2015 87.78 87.79 87.55 87.58 548,577 -0.12(-0.14%)
Dec 09, 2015 87.81 87.81 87.62 87.70 872,006 -0.06(-0.06%)
Dec 08, 2015 87.86 87.86 87.68 87.76 339,651 +0.02(+0.03%)
Dec 07, 2015 87.64 87.80 87.62 87.73 356,947 +0.24(+0.28%)
Dec 04, 2015 87.44 87.60 87.40 87.49 521,886 +0.08(+0.09%)
Dec 03, 2015 87.68 87.69 87.34 87.41 398,523 -0.41(-0.47%)
Dec 02, 2015 87.85 87.89 87.72 87.82 399,325 -0.10(-0.11%)
Dec 01, 2015 88.14 88.25 87.73 87.92 788,794 +0.24(+0.27%)
Nov 30, 2015 87.66 87.70 87.61 87.68 283,165 +0.06(+0.06%)
Nov 27, 2015 87.59 87.66 87.51 87.62 137,729 +0.05(+0.06%)
Nov 25, 2015 87.58 87.58 87.58 87.58 234,562 +0.00(+0.00%)
Nov 24, 2015 87.58 87.63 87.53 87.58 265,508 +0.09(+0.10%)
Nov 23, 2015 87.55 87.63 87.47 87.49 278,997 -0.10(-0.12%)
Nov 20, 2015 87.63 87.70 87.55 87.59 229,139 -0.10(-0.11%)
Nov 19, 2015 87.65 87.70 87.58 87.69 328,684 +0.11(+0.13%)
Nov 18, 2015 87.49 87.62 87.48 87.58 312,732 +0.05(+0.06%)
Nov 17, 2015 87.51 87.60 87.42 87.53 343,163 -0.02(-0.02%)
Nov 16, 2015 87.56 87.60 87.45 87.54 561,565 +0.08(+0.09%)
Nov 13, 2015 87.41 87.50 87.35 87.46 245,806 +0.14(+0.16%)
Nov 12, 2015 87.34 87.47 87.32 87.33 340,527 -0.08(-0.09%)
Nov 11, 2015 87.36 87.68 87.26 87.41 367,910 +0.09(+0.10%)
Nov 10, 2015 87.36 87.47 87.32 87.32 919,949 -0.07(-0.08%)
Nov 09, 2015 87.36 87.45 87.29 87.39 1,547,913 +0.06(+0.06%)
Nov 06, 2015 87.43 87.43 87.25 87.33 351,528 -0.29(-0.33%)
Nov 05, 2015 87.60 87.65 87.53 87.62 922,720 +0.00(+0.00%)
Nov 04, 2015 87.71 87.79 87.58 87.62 640,974 -0.10(-0.11%)
Nov 03, 2015 87.82 87.89 87.66 87.72 315,250 -0.05(-0.06%)
Nov 02, 2015 87.77 87.87 87.75 87.77 563,324 -0.10(-0.12%)
Oct 30, 2015 87.65 87.89 87.58 87.87 423,665 +0.17(+0.19%)
Oct 29, 2015 87.80 87.88 87.65 87.70 291,755 -0.21(-0.24%)
Oct 28, 2015 88.11 88.17 87.90 87.91 319,179 -0.18(-0.21%)
Oct 27, 2015 88.11 88.18 88.07 88.10 330,890 +0.06(+0.07%)
Oct 26, 2015 88.07 88.09 88.00 88.03 417,762 +0.01(+0.01%)
Oct 23, 2015 88.10 88.10 87.98 88.02 368,138 -0.09(-0.10%)
Oct 22, 2015 88.14 88.17 88.06 88.11 2,420,075 +0.02(+0.02%)
Oct 21, 2015 88.00 88.14 88.00 88.10 676,795 +0.11(+0.13%)
Oct 20, 2015 88.08 88.08 87.96 87.98 439,553 -0.06(-0.06%)
Oct 19, 2015 88.06 88.13 87.98 88.04 742,121 +0.03(+0.04%)
Oct 16, 2015 88.12 88.14 88.00 88.01 517,273 -0.01(-0.01%)
Oct 15, 2015 88.03 88.19 87.98 88.02 4,488,020 -0.14(-0.16%)
Oct 14, 2015 88.07 88.20 88.02 88.16 439,170 +0.13(+0.15%)
Oct 13, 2015 88.02 88.05 87.86 88.03 585,026 +0.02(+0.02%)
Oct 12, 2015 87.94 88.03 87.92 88.02 385,543 +0.10(+0.12%)
Oct 09, 2015 87.95 87.99 87.83 87.91 552,137 +0.00(+0.00%)
Oct 08, 2015 88.06 88.06 87.85 87.91 451,538 -0.06(-0.06%)
Oct 07, 2015 87.94 88.05 87.93 87.97 331,588 -0.10(-0.12%)
Oct 06, 2015 87.96 88.08 87.91 88.07 658,986 +0.03(+0.04%)
Oct 05, 2015 88.07 88.12 87.92 88.04 2,573,437 -0.10(-0.11%)
Oct 02, 2015 88.16 88.29 88.02 88.14 1,134,825 +0.18(+0.20%)
Oct 01, 2015 87.89 88.07 87.88 87.96 2,716,646 +0.13(+0.15%)
Sep 30, 2015 87.81 87.89 87.71 87.83 332,447 +0.00(+0.00%)
Sep 29, 2015 87.65 87.84 87.65 87.83 521,614 +0.13(+0.15%)
Sep 28, 2015 87.54 87.74 87.54 87.70 678,436 +0.15(+0.17%)
Sep 25, 2015 87.46 87.63 87.46 87.55 269,981 -0.06(-0.06%)
Sep 24, 2015 87.71 87.81 87.57 87.61 386,568 +0.01(+0.01%)
Sep 23, 2015 87.64 87.72 87.56 87.60 293,690 -0.05(-0.05%)
Sep 22, 2015 87.58 87.78 87.53 87.65 376,124 +0.18(+0.20%)
Sep 21, 2015 87.64 87.66 87.45 87.47 386,777 -0.33(-0.38%)
Sep 18, 2015 87.69 87.85 87.65 87.80 433,596 +0.18(+0.20%)
Sep 17, 2015 87.25 87.66 87.14 87.62 500,117 +0.34(+0.39%)
Sep 16, 2015 87.20 87.31 87.19 87.28 341,431 -0.02(-0.03%)
Sep 15, 2015 87.41 87.49 87.23 87.30 530,080 -0.25(-0.28%)
Sep 14, 2015 87.49 87.57 87.45 87.55 253,282 +0.06(+0.07%)
Sep 11, 2015 87.42 87.55 87.39 87.49 265,689 +0.07(+0.08%)
Sep 10, 2015 87.45 87.46 87.32 87.41 380,950 -0.03(-0.04%)
Sep 09, 2015 87.38 87.49 87.24 87.45 734,981 +0.06(+0.06%)
Sep 08, 2015 87.35 87.49 87.29 87.39 699,026 -0.10(-0.12%)
Sep 04, 2015 87.54 87.49 87.49 87.49 450,811 -0.02(-0.03%)
Sep 03, 2015 87.39 87.53 87.37 87.52 509,761 +0.10(+0.12%)
Sep 02, 2015 87.40 87.51 87.34 87.41 413,617 -0.09(-0.10%)
Sep 01, 2015 87.43 87.53 87.25 87.50 628,847 +0.20(+0.23%)
Aug 31, 2015 87.40 87.52 87.30 87.30 658,536 -0.13(-0.15%)
Aug 28, 2015 87.36 87.53 87.27 87.43 544,767 +0.14(+0.16%)
Aug 27, 2015 87.20 87.47 87.19 87.28 2,280,951 +0.14(+0.17%)
Aug 26, 2015 87.30 87.39 87.14 87.14 1,852,861 -0.14(-0.16%)
Aug 25, 2015 87.43 87.60 87.20 87.28 1,781,248 -0.34(-0.39%)
Aug 24, 2015 87.66 87.91 87.40 87.63 1,020,899 +0.14(+0.16%)
Aug 21, 2015 87.54 87.61 87.44 87.48 638,049 +0.02(+0.03%)
Aug 20, 2015 87.44 87.55 87.40 87.46 285,999 +0.10(+0.12%)
Aug 19, 2015 87.08 87.43 87.07 87.36 437,208 +0.20(+0.23%)
Aug 18, 2015 87.09 87.24 87.07 87.16 422,070 -0.05(-0.06%)
Aug 17, 2015 87.25 87.29 87.16 87.20 306,982 -0.01(-0.01%)
Aug 14, 2015 87.18 87.29 87.16 87.21 495,968 -0.05(-0.06%)
Aug 13, 2015 87.39 87.44 87.20 87.26 298,051 -0.10(-0.12%)
Aug 12, 2015 87.40 87.56 87.34 87.36 580,012 -0.03(-0.04%)
Aug 11, 2015 87.28 87.44 87.12 87.40 880,101 +0.28(+0.32%)
Aug 10, 2015 87.24 87.24 87.02 87.12 382,577 -0.02(-0.03%)
Aug 07, 2015 87.20 87.34 87.11 87.14 425,578 -0.02(-0.03%)
Aug 06, 2015 87.02 87.25 86.95 87.16 740,135 +0.23(+0.27%)
Aug 05, 2015 87.02 87.15 86.81 86.93 363,034 -0.27(-0.31%)
Aug 04, 2015 87.35 87.43 87.15 87.20 241,246 -0.32(-0.37%)
Aug 03, 2015 87.34 87.57 87.30 87.52 1,231,716 +0.19(+0.22%)
Jul 31, 2015 87.18 87.37 87.17 87.33 555,320 +0.27(+0.31%)
Jul 30, 2015 86.96 87.10 86.96 87.06 328,298 +0.00(+0.00%)
Jul 29, 2015 87.08 87.11 86.93 87.06 1,036,473 -0.02(-0.02%)
Jul 28, 2015 87.02 87.13 86.96 87.07 415,540 -0.06(-0.07%)
Jul 27, 2015 87.06 87.18 87.03 87.14 2,224,584 +0.08(+0.09%)
Jul 24, 2015 87.07 87.10 86.92 87.06 261,152 +0.02(+0.02%)
Jul 23, 2015 86.88 87.11 86.88 87.04 243,317 +0.10(+0.12%)
Jul 22, 2015 86.91 87.06 86.89 86.94 364,097 +0.00(+0.00%)
Jul 21, 2015 86.81 86.96 86.77 86.94 2,841,896 +0.10(+0.12%)
Jul 20, 2015 86.87 86.89 86.77 86.84 358,644 -0.06(-0.07%)
Jul 17, 2015 86.76 86.92 86.76 86.90 244,794 +0.03(+0.04%)
Jul 16, 2015 86.66 86.90 86.66 86.87 390,360 +0.04(+0.05%)
Jul 15, 2015 86.65 86.88 86.57 86.83 346,533 +0.16(+0.18%)
Jul 14, 2015 86.64 86.72 86.53 86.67 361,937 +0.14(+0.16%)
Jul 13, 2015 86.36 86.57 86.32 86.53 539,243 -0.05(-0.06%)
Jul 10, 2015 86.55 86.65 86.44 86.58 444,092 -0.22(-0.26%)
Jul 09, 2015 86.82 86.96 86.69 86.80 168,439 -0.10(-0.11%)
Jul 08, 2015 86.84 87.03 86.79 86.90 189,153 +0.12(+0.14%)
Jul 07, 2015 86.92 87.05 86.74 86.78 518,533 +0.11(+0.13%)
Jul 06, 2015 86.81 86.88 86.55 86.67 509,827 +0.18(+0.20%)
Jul 02, 2015 86.52 86.49 86.49 86.49 236,637 +0.07(+0.08%)
Jul 01, 2015 86.47 86.61 86.37 86.42 731,704 -0.15(-0.17%)
Jun 30, 2015 86.61 86.81 86.54 86.57 383,397 -0.14(-0.17%)
Jun 29, 2015 86.50 86.72 86.34 86.71 411,757 +0.46(+0.54%)
Jun 26, 2015 86.30 86.41 86.23 86.25 362,327 -0.32(-0.37%)
Jun 25, 2015 86.56 86.63 86.43 86.57 218,438 -0.08(-0.09%)
Jun 24, 2015 86.62 86.71 86.50 86.65 298,053 +0.14(+0.16%)
Jun 23, 2015 86.52 86.70 86.47 86.51 272,280 -0.19(-0.22%)
Jun 22, 2015 86.80 86.90 86.67 86.70 293,325 -0.24(-0.28%)
Jun 19, 2015 86.85 87.06 86.85 86.94 311,263 +0.06(+0.06%)
Jun 18, 2015 86.78 86.91 86.67 86.89 1,884,101 +0.06(+0.07%)
Jun 17, 2015 86.73 86.89 86.53 86.82 3,376,381 +0.14(+0.17%)
Jun 16, 2015 86.68 86.78 86.56 86.68 311,588 +0.11(+0.13%)
Jun 15, 2015 86.71 86.74 86.51 86.57 195,101 +0.01(+0.01%)
Jun 12, 2015 86.59 86.81 86.51 86.56 351,193 -0.12(-0.14%)
Jun 11, 2015 86.38 86.70 86.37 86.68 275,513 +0.37(+0.42%)
Jun 10, 2015 86.30 86.43 86.28 86.31 278,669 -0.15(-0.18%)
Jun 09, 2015 86.54 86.59 86.38 86.46 612,283 -0.16(-0.18%)
Jun 08, 2015 86.61 86.71 86.52 86.62 303,390 +0.06(+0.06%)
Jun 05, 2015 86.46 86.65 86.44 86.57 346,480 -0.18(-0.21%)
Jun 04, 2015 86.66 86.89 86.66 86.75 371,217 +0.05(+0.06%)
Jun 03, 2015 86.88 86.93 86.62 86.70 544,515 -0.33(-0.38%)
Jun 02, 2015 87.14 87.20 87.04 87.03 454,244 -0.31(-0.36%)
Jun 01, 2015 87.40 87.50 87.24 87.34 1,074,787 -0.05(-0.06%)
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%)
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.