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 | |
---|---|---|---|---|---|---|---|---|---|
May 24 | 82.700 | +1.350 | 81.725 | 82.775 | 81.525 | 5724 | 11:30 | Q / C / O | |
Jun 24 | 81.975 | +1.195 | 81.125 | 82.100 | 80.925 | 496 | 11:27 | Q / C / O | |
Jul 24 | 81.300 | +1.110 | 80.525 | 81.300 | 80.500 | 17 | 10:42 | Q / C / O | |
Aug 24 | 80.375 | +0.855 | 79.875 | 80.400 | 79.850 | 9 | 06:23 | Q / C / O | |
Sep 24 | 79.700 | +0.880 | 79.525 | 79.700 | 79.525 | 3 | 10:46 | Q / C / O | |
Oct 24 | 78.950 | +0.830 | 78.950 | 78.950 | 78.950 | 1 | 11:25 | Q / C / O | |
Nov 24 | 78.250 | +0.810 | 77.800 | 78.300 | 77.725 | 4 | 08:19 | Q / C / O | |
Dec 24 | 77.375 | +0.575 | 77.075 | 77.700 | 77.050 | 31 | 08:56 | Q / C / O | |
Jan 25 | 76.200s | -0.110 | 76.200 | 76.200 | 76.200 | 0 | 03/27/24 | Q / C / O | |
Feb 25 | 75.640s | -0.100 | 75.640 | 75.640 | 75.640 | 0 | 03/27/24 | Q / C / O | |
Mar 25 | 75.130s | -0.090 | 75.130 | 75.130 | 75.130 | 0 | 03/27/24 | Q / C / O | |
Apr 25 | 74.660s | -0.070 | 74.660 | 74.660 | 74.660 | 0 | 03/27/24 | Q / C / O | |
May 25 | 74.240s | -0.060 | 74.240 | 74.240 | 74.240 | 0 | 03/27/24 | Q / C / O | |
Jun 25 | 73.840s | -0.060 | 73.840 | 73.840 | 73.840 | 0 | 03/27/24 | Q / C / O | |
Jul 25 | 73.410s | -0.060 | 73.410 | 73.410 | 73.410 | 0 | 03/27/24 | Q / C / O | |
Aug 25 | 72.990s | -0.060 | 72.990 | 72.990 | 72.990 | 0 | 03/27/24 | Q / C / O | |
Sep 25 | 72.610s | -0.050 | 72.610 | 72.610 | 72.610 | 0 | 03/27/24 | Q / C / O | |
Oct 25 | 72.260s | -0.050 | 72.260 | 72.260 | 72.260 | 0 | 03/27/24 | Q / C / O | |
Nov 25 | 71.940s | -0.040 | 71.940 | 71.940 | 71.940 | 0 | 03/27/24 | Q / C / O | |
Dec 25 | 71.630s | -0.030 | 71.630 | 71.630 | 71.630 | 0 | 03/27/24 | Q / C / O | |
Jan 26 | 71.260s | -0.030 | 71.260 | 71.260 | 71.260 | 0 | 03/27/24 | Q / C / O | |
Feb 26 | 70.910s | -0.020 | 70.910 | 70.910 | 70.910 | 0 | 03/27/24 | Q / C / O | |
Mar 26 | 70.590s | -0.020 | 70.590 | 70.590 | 70.590 | 0 | 03/27/24 | Q / C / O | |
Apr 26 | 70.290s | -0.010 | 70.290 | 70.290 | 70.290 | 0 | 03/27/24 | Q / C / O | |
May 26 | 70.020s | -0.010 | 70.020 | 70.020 | 70.020 | 0 | 03/27/24 | Q / C / O | |
Jun 26 | 69.760s | -0.020 | 69.760 | 69.760 | 69.760 | 0 | 03/28/24 | Q / C / O | |
Jul 26 | 69.460s | -0.020 | 69.460 | 69.460 | 69.460 | 0 | 03/27/24 | Q / C / O | |
Aug 26 | 69.180s | -0.020 | 69.180 | 69.180 | 69.180 | 0 | 03/27/24 | Q / C / O | |
Sep 26 | 68.930s | -0.020 | 68.930 | 68.930 | 68.930 | 0 | 03/27/24 | Q / C / O | |
Oct 26 | 68.700s | -0.020 | 68.700 | 68.700 | 68.700 | 0 | 03/27/24 | Q / C / O | |
Nov 26 | 68.490s | -0.020 | 68.490 | 68.490 | 68.490 | 0 | 03/27/24 | Q / C / O | |
Dec 26 | 68.290s | -0.010 | 68.290 | 68.290 | 68.290 | 0 | 03/27/24 | Q / C / O | |
Jan 27 | 68.050s | 0.00 | 68.050 | 68.050 | 68.050 | 0 | 03/27/24 | Q / C / O | |
Feb 27 | 67.810s | -0.010 | 67.810 | 67.810 | 67.810 | 0 | 03/27/24 | Q / C / O | |
Mar 27 | 67.600s | -0.010 | 67.600 | 67.600 | 67.600 | 0 | 03/27/24 | Q / C / O | |
Apr 27 | 67.400s | -0.010 | 67.400 | 67.400 | 67.400 | 0 | 03/27/24 | Q / C / O | |
May 27 | 67.210s | -0.010 | 67.210 | 67.210 | 67.210 | 0 | 03/27/24 | Q / C / O | |
Jun 27 | 67.020s | -0.010 | 67.020 | 67.020 | 67.020 | 0 | 03/27/24 | Q / C / O | |
Jul 27 | 66.790s | -0.010 | 66.790 | 66.790 | 66.790 | 0 | 03/27/24 | Q / C / O | |
Aug 27 | 66.650s | -0.010 | 66.650 | 66.650 | 66.650 | 0 | 03/27/24 | Q / C / O | |
Sep 27 | 66.510s | -0.010 | 66.510 | 66.510 | 66.510 | 0 | 03/27/24 | Q / C / O | |
Oct 27 | 66.400s | -0.010 | 66.400 | 66.400 | 66.400 | 0 | 03/27/24 | Q / C / O | |
Nov 27 | 66.230s | -0.010 | 66.230 | 66.230 | 66.230 | 0 | 03/27/24 | Q / C / O | |
Dec 27 | 66.090s | -0.010 | 66.090 | 66.090 | 66.090 | 0 | 03/27/24 | Q / C / O | |
Jan 28 | 65.890s | -0.010 | 65.890 | 65.890 | 65.890 | 0 | 03/27/24 | Q / C / O | |
Feb 28 | 65.720s | -0.010 | 65.720 | 65.720 | 65.720 | 0 | 03/27/24 | Q / C / O | |
Mar 28 | 65.570s | -0.020 | 65.570 | 65.570 | 65.570 | 0 | 03/27/24 | Q / C / O | |
Apr 28 | 65.470s | -0.020 | 65.470 | 65.470 | 65.470 | 0 | 03/27/24 | Q / C / O | |
May 28 | 65.410s | -0.020 | 65.410 | 65.410 | 65.410 | 0 | 03/27/24 | Q / C / O | |
Jun 28 | 65.330s | -0.020 | 65.330 | 65.330 | 65.330 | 0 | 03/27/24 | Q / C / O | |
Jul 28 | 65.200s | -0.020 | 65.200 | 65.200 | 65.200 | 0 | 03/27/24 | Q / C / O | |
Aug 28 | 65.060s | -0.030 | 65.060 | 65.060 | 65.060 | 0 | 03/27/24 | Q / C / O | |
Sep 28 | 65.000s | -0.030 | 65.000 | 65.000 | 65.000 | 0 | 03/27/24 | Q / C / O | |
Oct 28 | 64.940s | -0.030 | 64.940 | 64.940 | 64.940 | 0 | 03/27/24 | Q / C / O | |
Nov 28 | 64.900s | -0.040 | 64.900 | 64.900 | 64.900 | 0 | 03/27/24 | Q / C / O | |
Dec 28 | 64.830s | -0.040 | 64.830 | 64.830 | 64.830 | 0 | 03/27/24 | Q / C / O | |
Jan 29 | 64.690s | -0.040 | 64.690 | 64.690 | 64.690 | 0 | 03/27/24 | Q / C / O | |
Feb 29 | 64.620s | -0.040 | 64.620 | 64.620 | 64.620 | 0 | 03/27/24 | Q / C / O | |
Mar 29 | 64.550s | -0.040 | 64.550 | 64.550 | 64.550 | 0 | 03/27/24 | Q / C / O | |
Apr 29 | 64.480s | -0.040 | 64.480 | 64.480 | 64.480 | 0 | 03/27/24 | Q / C / O | |
May 29 | 64.480s | -0.040 | 64.480 | 64.480 | 64.480 | 0 | 03/27/24 | Q / C / O | |
Jun 29 | 64.430s | -0.040 | 64.430 | 64.430 | 64.430 | 0 | 03/27/24 | Q / C / O | |
Jul 29 | 64.320s | -0.040 | 64.320 | 64.320 | 64.320 | 0 | 03/27/24 | Q / C / O | |
Aug 29 | 64.290s | -0.040 | 64.290 | 64.290 | 64.290 | 0 | 03/27/24 | Q / C / O | |
Sep 29 | 64.250s | -0.040 | 64.250 | 64.250 | 64.250 | 0 | 03/27/24 | Q / C / O | |
Oct 29 | 64.230s | -0.040 | 64.230 | 64.230 | 64.230 | 0 | 03/27/24 | Q / C / O | |
Nov 29 | 64.240s | -0.040 | 64.240 | 64.240 | 64.240 | 0 | 03/27/24 | Q / C / O | |
Dec 29 | 64.250s | -0.040 | 64.250 | 64.250 | 64.250 | 0 | 03/27/24 | 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. |