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 28, 2017 89.57 89.75 89.54 89.73 594,543 +0.12(+0.13%)
Apr 27, 2017 89.51 89.69 89.47 89.62 575,200 +0.04(+0.05%)
Apr 26, 2017 89.44 89.57 89.38 89.57 843,555 +0.16(+0.18%)
Apr 25, 2017 89.52 89.59 89.36 89.41 448,975 -0.31(-0.35%)
Apr 24, 2017 89.61 89.72 89.55 89.72 491,438 -0.12(-0.13%)
Apr 21, 2017 89.87 89.93 89.80 89.84 392,939 +0.04(+0.05%)
Apr 20, 2017 89.84 89.89 89.71 89.80 918,791 -0.12(-0.13%)
Apr 19, 2017 89.95 90.02 89.89 89.92 384,256 -0.22(-0.24%)
Apr 18, 2017 89.90 90.14 89.90 90.14 1,975,609 +0.31(+0.35%)
Apr 17, 2017 89.87 89.95 89.81 89.83 422,036 +0.01(+0.01%)
Apr 13, 2017 89.83 89.94 89.72 89.82 543,486 +0.06(+0.07%)
Apr 12, 2017 89.62 89.80 89.53 89.76 549,959 +0.17(+0.19%)
Apr 11, 2017 89.48 89.62 89.43 89.59 769,573 +0.26(+0.29%)
Apr 10, 2017 89.31 89.37 89.27 89.33 497,291 +0.11(+0.12%)
Apr 07, 2017 89.57 89.63 89.22 89.22 793,439 -0.19(-0.22%)
Apr 06, 2017 89.43 89.52 89.31 89.41 378,631 -0.08(-0.09%)
Apr 05, 2017 89.32 89.52 89.26 89.50 1,672,731 +0.13(+0.14%)
Apr 04, 2017 89.42 89.46 89.36 89.37 470,004 -0.05(-0.06%)
Apr 03, 2017 89.25 89.46 89.19 89.42 1,005,347 +0.25(+0.28%)
Mar 31, 2017 89.05 89.18 89.03 89.17 665,500 +0.15(+0.17%)
Mar 30, 2017 89.07 89.12 88.99 89.02 569,192 -0.14(-0.16%)
Mar 29, 2017 89.02 89.17 88.97 89.17 627,229 +0.24(+0.27%)
Mar 28, 2017 89.23 89.23 88.90 88.92 609,379 -0.25(-0.28%)
Mar 27, 2017 89.23 89.25 89.13 89.17 410,413 +0.14(+0.16%)
Mar 24, 2017 88.96 89.08 88.90 89.03 606,522 -0.03(-0.04%)
Mar 23, 2017 89.16 89.18 88.95 89.07 603,650 -0.04(-0.05%)
Mar 22, 2017 89.10 89.21 89.00 89.11 295,806 +0.13(+0.15%)
Mar 21, 2017 88.75 89.02 88.69 88.97 443,376 +0.20(+0.23%)
Mar 20, 2017 88.60 88.78 88.56 88.77 331,085 +0.12(+0.14%)
Mar 17, 2017 88.54 88.68 88.51 88.65 337,911 +0.20(+0.23%)
Mar 16, 2017 88.46 88.59 88.45 88.45 822,912 -0.21(-0.24%)
Mar 15, 2017 88.10 88.66 88.04 88.66 606,691 +0.71(+0.81%)
Mar 14, 2017 87.95 88.05 87.91 87.94 763,522 -0.05(-0.06%)
Mar 13, 2017 88.09 88.14 87.99 87.99 484,204 -0.23(-0.26%)
Mar 10, 2017 88.27 88.27 88.06 88.22 780,654 +0.15(+0.17%)
Mar 09, 2017 88.24 88.33 88.07 88.07 495,482 -0.27(-0.30%)
Mar 08, 2017 88.33 88.38 88.26 88.34 1,719,208 -0.15(-0.17%)
Mar 07, 2017 88.57 88.66 88.49 88.49 546,863 -0.13(-0.15%)
Mar 06, 2017 88.64 88.71 88.55 88.62 544,341 +0.03(+0.03%)
Mar 03, 2017 88.57 88.68 88.46 88.60 736,708 +0.06(+0.07%)
Mar 02, 2017 88.67 88.71 88.51 88.54 628,617 -0.21(-0.24%)
Mar 01, 2017 88.78 88.78 88.71 88.75 782,857 -0.42(-0.47%)
Feb 28, 2017 89.16 89.25 89.11 89.16 949,151 +0.03(+0.04%)
Feb 27, 2017 89.28 89.34 89.11 89.13 2,837,636 -0.29(-0.33%)
Feb 24, 2017 89.24 89.45 89.24 89.42 695,109 +0.29(+0.33%)
Feb 23, 2017 89.04 89.13 89.02 89.13 690,312 +0.17(+0.19%)
Feb 22, 2017 89.00 89.05 88.77 88.96 734,875 +0.03(+0.04%)
Feb 21, 2017 88.88 88.99 88.86 88.93 452,695 -0.05(-0.06%)
Feb 17, 2017 88.98 88.98 88.98 0 +0.13(+0.14%)
Feb 16, 2017 88.73 88.91 88.69 88.86 2,304,197 +0.22(+0.25%)
Feb 15, 2017 88.67 88.72 88.61 88.64 688,149 -0.18(-0.21%)
Feb 14, 2017 88.92 88.96 88.58 88.82 752,106 -0.09(-0.10%)
Feb 13, 2017 88.91 88.96 88.84 88.91 471,016 -0.10(-0.11%)
Feb 10, 2017 88.93 89.05 88.89 89.01 623,950 +0.07(+0.08%)
Feb 09, 2017 89.18 89.18 88.94 88.95 976,173 -0.24(-0.27%)
Feb 08, 2017 89.06 89.22 89.05 89.19 982,117 +0.27(+0.30%)
Feb 07, 2017 88.93 89.06 88.89 88.92 1,856,837 -0.04(-0.05%)
Feb 06, 2017 88.86 89.01 88.80 88.96 799,573 +0.27(+0.30%)
Feb 03, 2017 88.84 88.91 88.58 88.70 612,190 +0.03(+0.03%)
Feb 02, 2017 88.74 88.81 88.63 88.67 1,090,263 +0.04(+0.05%)
Feb 01, 2017 88.56 88.71 88.42 88.63 826,666 -0.11(-0.13%)
Jan 31, 2017 88.64 88.86 88.60 88.74 1,101,762 +0.16(+0.18%)
Jan 30, 2017 88.59 88.67 88.59 88.59 943,605 -0.03(-0.03%)
Jan 27, 2017 88.54 88.61 88.49 88.61 977,691 +0.13(+0.15%)
Jan 26, 2017 88.36 88.51 88.21 88.48 856,084 +0.10(+0.11%)
Jan 25, 2017 88.49 88.53 88.36 88.38 979,021 -0.27(-0.30%)
Jan 24, 2017 88.78 88.80 88.55 88.64 881,642 -0.24(-0.27%)
Jan 23, 2017 88.72 88.93 88.63 88.89 7,327,042 +0.33(+0.38%)
Jan 20, 2017 88.43 88.60 88.34 88.55 646,700 +0.04(+0.05%)
Jan 19, 2017 88.48 88.57 88.36 88.51 1,399,942 -0.05(-0.06%)
Jan 18, 2017 88.79 88.96 88.55 88.56 801,101 -0.51(-0.57%)
Jan 17, 2017 89.05 89.09 88.93 89.07 909,896 +0.25(+0.28%)
Jan 13, 2017 88.82 88.82 88.82 0 -0.19(-0.22%)
Jan 12, 2017 89.15 89.20 89.00 89.01 551,652 -0.01(-0.01%)
Jan 11, 2017 88.96 89.12 88.83 89.02 771,750 +0.13(+0.15%)
Jan 10, 2017 88.85 88.94 88.83 88.89 1,206,507 +0.03(+0.03%)
Jan 09, 2017 88.86 88.99 88.84 88.86 717,165 +0.12(+0.13%)
Jan 06, 2017 88.83 88.91 88.73 88.74 766,136 -0.21(-0.23%)
Jan 05, 2017 88.69 89.02 88.69 88.95 852,276 +0.27(+0.30%)
Jan 04, 2017 88.59 88.72 88.58 88.69 973,675 -0.03(-0.03%)
Jan 03, 2017 88.40 88.74 88.33 88.71 949,517 +0.05(+0.06%)
Dec 30, 2016 88.66 88.66 88.66 0 +0.16(+0.18%)
Dec 29, 2016 88.39 88.54 88.29 88.50 435,805 +0.28(+0.32%)
Dec 28, 2016 88.02 88.33 88.02 88.22 690,618 +0.18(+0.21%)
Dec 27, 2016 87.95 88.04 87.93 88.04 545,783 -0.06(-0.07%)
Dec 23, 2016 88.09 88.09 88.09 0 +0.03(+0.03%)
Dec 22, 2016 88.10 88.16 87.98 88.07 609,159 -0.07(-0.08%)
Dec 21, 2016 88.06 88.17 87.98 88.14 822,767 +0.22(+0.25%)
Dec 20, 2016 87.79 87.98 87.77 87.92 716,859 -0.09(-0.10%)
Dec 19, 2016 87.84 88.05 87.82 88.01 848,740 +0.32(+0.36%)
Dec 16, 2016 87.71 87.98 87.60 87.69 1,693,782 +0.00(+0.00%)
Dec 15, 2016 88.07 88.10 87.62 87.69 1,167,078 -0.35(-0.40%)
Dec 14, 2016 88.68 88.73 88.02 88.04 576,370 -0.56(-0.64%)
Dec 13, 2016 88.68 88.76 88.52 88.61 740,374 -0.02(-0.03%)
Dec 12, 2016 88.51 88.64 88.42 88.63 1,221,326 +0.12(+0.13%)
Dec 09, 2016 88.72 88.76 88.48 88.52 901,201 -0.18(-0.21%)
Dec 08, 2016 88.80 88.83 88.69 88.70 561,017 -0.13(-0.15%)
Dec 07, 2016 88.78 88.90 88.75 88.83 1,194,447 +0.08(+0.09%)
Dec 06, 2016 88.70 88.76 88.67 88.75 878,948 +0.09(+0.10%)
Dec 05, 2016 88.52 88.74 88.50 88.66 822,066 +0.03(+0.04%)
Dec 02, 2016 88.62 88.81 88.56 88.62 597,707 +0.08(+0.09%)
Dec 01, 2016 88.62 88.64 88.41 88.54 1,311,113 -0.23(-0.25%)
Nov 30, 2016 88.84 88.88 88.68 88.77 1,105,287 -0.20(-0.22%)
Nov 29, 2016 88.74 89.03 88.74 88.97 506,155 +0.06(+0.07%)
Nov 28, 2016 88.81 88.95 88.71 88.91 712,321 +0.38(+0.43%)
Nov 25, 2016 88.68 88.68 88.50 88.53 362,490 -0.09(-0.10%)
Nov 23, 2016 88.62 88.62 88.62 0 -0.35(-0.39%)
Nov 22, 2016 89.01 89.07 88.89 88.97 780,216 +0.13(+0.15%)
Nov 21, 2016 88.98 89.02 88.83 88.83 868,678 -0.07(-0.07%)
Nov 18, 2016 89.26 89.27 88.89 88.90 1,056,381 -0.40(-0.44%)
Nov 17, 2016 89.33 89.41 89.24 89.30 933,242 -0.11(-0.12%)
Nov 16, 2016 89.22 89.44 89.22 89.40 556,845 -0.02(-0.02%)
Nov 15, 2016 89.31 89.42 89.21 89.42 583,284 +0.08(+0.09%)
Nov 14, 2016 89.26 89.41 89.02 89.34 728,663 -0.21(-0.23%)
Nov 11, 2016 89.58 89.68 89.51 89.54 753,946 -0.02(-0.02%)
Nov 10, 2016 89.70 89.87 89.53 89.56 871,964 -0.24(-0.27%)
Nov 09, 2016 90.29 90.29 89.80 89.80 1,014,283 -0.55(-0.60%)
Nov 08, 2016 90.50 90.50 90.34 90.35 527,244 -0.15(-0.16%)
Nov 07, 2016 90.45 90.54 90.45 90.49 1,178,081 -0.05(-0.05%)
Nov 04, 2016 90.50 90.57 90.48 90.54 397,623 +0.07(+0.08%)
Nov 03, 2016 90.43 90.49 90.36 90.47 462,582 -0.07(-0.07%)
Nov 02, 2016 90.50 90.59 90.45 90.54 330,068 +0.13(+0.15%)
Nov 01, 2016 90.37 90.50 90.30 90.40 649,293 -0.07(-0.07%)
Oct 31, 2016 90.50 90.53 90.43 90.47 438,539 +0.04(+0.05%)
Oct 28, 2016 90.35 90.49 90.35 90.43 369,631 +0.07(+0.07%)
Oct 27, 2016 90.42 90.46 90.30 90.36 563,083 -0.16(-0.18%)
Oct 26, 2016 90.54 90.55 90.46 90.53 350,237 -0.05(-0.05%)
Oct 25, 2016 90.58 90.60 90.52 90.58 642,395 +0.01(+0.01%)
Oct 24, 2016 90.58 90.67 90.51 90.57 434,263 -0.04(-0.05%)
Oct 21, 2016 90.64 90.65 90.55 90.61 412,751 +0.06(+0.06%)
Oct 20, 2016 90.68 90.69 90.55 90.55 465,274 -0.07(-0.08%)
Oct 19, 2016 90.58 90.63 90.55 90.63 477,587 +0.03(+0.04%)
Oct 18, 2016 90.50 90.63 90.48 90.59 286,290 +0.08(+0.09%)
Oct 17, 2016 90.48 90.56 90.48 90.51 451,486 +0.07(+0.08%)
Oct 14, 2016 90.52 90.58 90.43 90.44 471,835 -0.11(-0.12%)
Oct 13, 2016 90.54 90.58 90.46 90.54 377,922 +0.07(+0.08%)
Oct 12, 2016 90.44 90.49 90.39 90.47 463,361 +0.03(+0.04%)
Oct 11, 2016 90.49 90.54 90.44 90.44 731,298 -0.09(-0.10%)
Oct 10, 2016 90.52 90.54 90.36 90.53 612,959 -0.05(-0.05%)
Oct 07, 2016 90.72 90.76 90.51 90.58 323,449 +0.00(+0.00%)
Oct 06, 2016 90.63 90.63 90.53 90.58 502,849 -0.01(-0.01%)
Oct 05, 2016 90.62 90.64 90.49 90.58 876,624 +0.01(+0.01%)
Oct 04, 2016 90.70 90.75 90.58 90.58 608,958 -0.10(-0.11%)
Oct 03, 2016 90.76 90.76 90.68 90.68 599,490 -0.04(-0.05%)
Sep 30, 2016 90.73 90.79 90.70 90.72 476,452 -0.03(-0.04%)
Sep 29, 2016 90.72 90.83 90.72 90.75 319,147 -0.02(-0.02%)
Sep 28, 2016 90.77 90.85 90.75 90.77 400,460 -0.04(-0.05%)
Sep 27, 2016 90.85 90.86 90.77 90.81 519,652 +0.02(+0.03%)
Sep 26, 2016 90.75 90.80 90.69 90.78 390,284 +0.09(+0.10%)
Sep 23, 2016 90.64 90.70 90.62 90.69 854,810 +0.03(+0.04%)
Sep 22, 2016 90.54 90.73 90.54 90.66 423,241 +0.08(+0.09%)
Sep 21, 2016 90.49 90.60 90.44 90.58 321,304 +0.07(+0.08%)
Sep 20, 2016 90.54 90.57 90.45 90.50 326,807 -0.01(-0.01%)
Sep 19, 2016 90.56 90.59 90.49 90.51 467,462 -0.03(-0.04%)
Sep 16, 2016 90.58 90.59 90.50 90.55 354,860 -0.01(-0.01%)
Sep 15, 2016 90.51 90.59 90.46 90.55 307,292 +0.04(+0.05%)
Sep 14, 2016 90.45 90.57 90.45 90.51 739,759 +0.07(+0.07%)
Sep 13, 2016 90.53 90.54 90.35 90.45 506,772 +0.02(+0.02%)
Sep 12, 2016 90.39 90.51 90.37 90.43 401,150 -0.01(-0.01%)
Sep 09, 2016 90.50 90.50 90.40 90.44 486,655 -0.17(-0.19%)
Sep 08, 2016 90.66 90.70 90.52 90.61 777,644 +0.02(+0.02%)
Sep 07, 2016 90.66 90.70 90.57 90.59 1,078,414 -0.02(-0.03%)
Sep 06, 2016 90.52 90.65 90.47 90.62 383,210 +0.17(+0.19%)
Sep 02, 2016 90.50 90.45 90.45 90.45 415,029 -0.02(-0.03%)
Sep 01, 2016 90.33 90.51 90.29 90.47 471,834 +0.03(+0.03%)
Aug 31, 2016 90.50 90.52 90.38 90.44 635,200 -0.04(-0.05%)
Aug 30, 2016 90.44 90.50 90.43 90.48 539,343 +0.02(+0.03%)
Aug 29, 2016 90.36 90.48 90.36 90.46 374,103 +0.12(+0.14%)
Aug 26, 2016 90.45 90.54 90.31 90.34 413,887 -0.08(-0.09%)
Aug 25, 2016 90.41 90.50 90.38 90.42 378,369 -0.08(-0.09%)
Aug 24, 2016 90.51 90.52 90.38 90.50 481,569 +0.06(+0.06%)
Aug 23, 2016 90.48 90.48 90.38 90.44 365,675 +0.04(+0.05%)
Aug 22, 2016 90.43 90.45 90.38 90.40 300,055 +0.04(+0.05%)
Aug 19, 2016 90.37 90.46 90.34 90.36 570,987 -0.12(-0.13%)
Aug 18, 2016 90.48 90.49 90.40 90.48 349,955 +0.11(+0.12%)
Aug 17, 2016 90.37 90.39 90.27 90.37 934,448 +0.11(+0.12%)
Aug 16, 2016 90.32 90.37 90.24 90.26 766,588 -0.05(-0.05%)
Aug 15, 2016 90.58 90.58 90.29 90.31 844,658 -0.07(-0.08%)
Aug 12, 2016 90.40 90.51 90.38 90.38 438,500 -0.01(-0.01%)
Aug 11, 2016 90.52 90.58 90.35 90.39 470,209 -0.13(-0.15%)
Aug 10, 2016 90.54 90.60 90.40 90.52 1,526,279 +0.10(+0.11%)
Aug 09, 2016 90.38 90.46 90.32 90.43 617,992 +0.12(+0.14%)
Aug 08, 2016 90.29 90.33 90.26 90.30 499,316 +0.01(+0.01%)
Aug 05, 2016 90.43 90.43 90.29 90.29 481,287 -0.13(-0.15%)
Aug 04, 2016 90.39 90.44 90.38 90.43 489,162 +0.11(+0.12%)
Aug 03, 2016 90.36 90.36 90.26 90.32 320,219 +0.02(+0.03%)
Aug 02, 2016 90.30 90.38 90.28 90.29 444,587 -0.08(-0.09%)
Aug 01, 2016 90.34 90.43 90.34 90.38 312,780 -0.08(-0.09%)
Jul 29, 2016 90.42 90.48 90.37 90.46 393,027 +0.15(+0.16%)
Jul 28, 2016 90.28 90.36 90.24 90.31 327,808 +0.00(+0.00%)
Jul 27, 2016 90.22 90.32 90.15 90.31 427,397 +0.13(+0.15%)
Jul 26, 2016 90.21 90.24 90.14 90.18 281,976 +0.00(+0.00%)
Jul 25, 2016 90.19 90.25 90.17 90.18 548,047 -0.01(-0.01%)
Jul 22, 2016 90.23 90.25 90.17 90.19 436,940 -0.12(-0.13%)
Jul 21, 2016 90.22 90.30 90.19 90.30 1,068,903 +0.03(+0.04%)
Jul 20, 2016 90.31 90.31 90.22 90.27 870,694 -0.02(-0.03%)
Jul 19, 2016 90.28 90.31 90.25 90.29 587,537 +0.07(+0.07%)
Jul 18, 2016 90.28 90.29 90.16 90.23 570,513 -0.01(-0.01%)
Jul 15, 2016 90.24 90.28 90.18 90.23 758,199 -0.04(-0.05%)
Jul 14, 2016 90.14 90.30 90.14 90.28 403,340 -0.02(-0.03%)
Jul 13, 2016 90.24 90.38 90.24 90.30 584,864 +0.02(+0.02%)
Jul 12, 2016 90.35 90.35 90.24 90.28 984,088 -0.06(-0.06%)
Jul 11, 2016 90.42 90.42 90.32 90.34 2,051,969 -0.11(-0.13%)
Jul 08, 2016 90.42 90.47 90.41 90.46 454,163 +0.05(+0.05%)
Jul 07, 2016 90.37 90.46 90.32 90.41 418,688 -0.02(-0.02%)
Jul 06, 2016 90.48 90.48 90.37 90.42 407,578 +0.00(+0.00%)
Jul 05, 2016 90.38 90.52 90.31 90.42 564,104 +0.12(+0.13%)
Jul 01, 2016 90.31 90.31 90.31 90.31 1,034,897 +0.13(+0.14%)
Jun 30, 2016 90.12 90.26 90.10 90.18 479,012 +0.09(+0.10%)
Jun 29, 2016 90.20 90.23 90.09 90.09 389,277 -0.07(-0.07%)
Jun 28, 2016 90.12 90.19 90.11 90.15 363,298 +0.00(+0.00%)
Jun 27, 2016 90.19 90.23 90.11 90.15 500,872 +0.14(+0.15%)
Jun 24, 2016 90.10 90.16 89.99 90.01 485,924 +0.25(+0.27%)
Jun 23, 2016 89.78 89.82 89.74 89.77 304,339 -0.03(-0.04%)
Jun 22, 2016 89.84 89.84 89.75 89.80 1,470,448 +0.03(+0.04%)
Jun 21, 2016 89.90 89.92 89.75 89.77 380,896 -0.02(-0.03%)
Jun 20, 2016 89.91 89.91 89.79 89.79 432,949 -0.13(-0.15%)
Jun 17, 2016 89.99 90.05 89.87 89.92 705,284 -0.11(-0.12%)
Jun 16, 2016 90.03 90.11 89.97 90.03 707,994 +0.05(+0.05%)
Jun 15, 2016 89.86 90.05 89.86 89.98 344,771 +0.06(+0.06%)
Jun 14, 2016 89.99 89.99 89.91 89.92 256,092 -0.01(-0.01%)
Jun 13, 2016 89.92 89.96 89.83 89.93 240,004 +0.06(+0.06%)
Jun 10, 2016 89.88 89.94 89.84 89.87 282,203 +0.02(+0.02%)
Jun 09, 2016 89.88 89.90 89.78 89.86 1,177,547 +0.11(+0.12%)
Jun 08, 2016 89.80 89.82 89.75 89.75 819,984 -0.03(-0.04%)
Jun 07, 2016 89.79 89.83 89.76 89.78 577,612 +0.03(+0.04%)
Jun 06, 2016 89.74 89.79 89.72 89.75 680,892 -0.04(-0.05%)
Jun 03, 2016 89.75 89.81 89.71 89.79 309,936 +0.22(+0.25%)
Jun 02, 2016 89.49 89.64 89.43 89.57 257,308 +0.07(+0.07%)
Jun 01, 2016 89.58 89.60 89.44 89.51 677,425 -0.01(-0.01%)
May 31, 2016 89.43 89.55 89.34 89.52 509,669 +0.07(+0.07%)
May 27, 2016 89.51 89.45 89.45 89.45 613,839 -0.04(-0.05%)
May 26, 2016 89.46 89.54 89.39 89.49 493,601 +0.09(+0.10%)
May 25, 2016 89.45 89.47 89.35 89.40 335,077 +0.02(+0.03%)
May 24, 2016 89.43 89.46 89.35 89.38 707,148 -0.09(-0.10%)
May 23, 2016 89.39 89.47 89.36 89.47 380,872 +0.02(+0.03%)
May 20, 2016 89.45 89.49 89.38 89.44 309,948 +0.06(+0.06%)
May 19, 2016 89.42 89.46 89.31 89.38 429,756 -0.04(-0.05%)
May 18, 2016 89.56 89.56 89.35 89.43 1,043,585 -0.18(-0.20%)
May 17, 2016 89.64 89.70 89.58 89.61 254,742 -0.02(-0.03%)
May 16, 2016 89.66 89.67 89.61 89.63 309,006 -0.05(-0.05%)
May 13, 2016 89.66 89.73 89.61 89.68 305,664 +0.02(+0.03%)
May 12, 2016 89.68 89.72 89.64 89.66 431,154 -0.07(-0.07%)
May 11, 2016 89.62 89.72 89.61 89.72 370,800 +0.06(+0.06%)
May 10, 2016 89.66 89.69 89.61 89.66 582,753 -0.02(-0.02%)
May 09, 2016 89.66 89.70 89.62 89.68 371,685 +0.07(+0.07%)
May 06, 2016 89.61 89.67 89.57 89.61 319,786 +0.06(+0.06%)
May 05, 2016 89.53 89.62 89.45 89.56 632,658 +0.03(+0.04%)
May 04, 2016 89.47 89.57 89.46 89.52 1,015,882 +0.08(+0.09%)
May 03, 2016 89.52 89.52 89.44 89.44 527,061 +0.05(+0.06%)
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.