Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

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 (%)
Dec 31, 2014 2175 2175 2146 2160 0 -14.58(-0.67%)
Dec 30, 2014 2172 2175 2151 2175 0 +2.47(+0.11%)
Dec 24, 2014 2154 2172 2148 2172 0 +18.59(+0.86%)
Dec 23, 2014 2122 2164 2122 2154 0 +31.57(+1.49%)
Dec 20, 2014 2114 2134 2109 2122 23,489,500 +8.36(+0.40%)
Dec 19, 2014 2080 2128 2080 2114 13,175,000 +33.27(+1.60%)
Dec 18, 2014 2077 2082 2046 2080 13,945,100 +2.55(+0.12%)
Dec 17, 2014 2067 2086 2034 2078 20,528,500 +11.12(+0.54%)
Dec 16, 2014 2137 2158 2060 2067 10,299,100 -69.97(-3.27%)
Dec 13, 2014 2208 2209 2137 2137 9,596,300 -71.61(-3.24%)
Dec 12, 2014 2234 2236 2197 2208 5,909,100 -26.19(-1.17%)
Dec 11, 2014 2241 2251 2228 2234 4,394,900 -6.12(-0.27%)
Dec 10, 2014 2286 2286 2231 2241 7,962,500 -45.68(-2.00%)
Dec 06, 2014 2264 2287 2264 2286 4,322,200 +22.36(+0.99%)
Dec 05, 2014 2282 2294 2258 2264 4,344,600 -18.40(-0.81%)
Dec 04, 2014 2274 2285 2267 2282 4,920,800 +8.46(+0.37%)
Dec 03, 2014 2264 2280 2259 2274 4,678,900 +10.38(+0.46%)
Dec 02, 2014 2282 2283 2255 2264 5,516,500 -19.60(-0.86%)
Nov 29, 2014 2282 2286 2254 2283 6,972,500 +1.31(+0.06%)
Nov 28, 2014 2297 2297 2279 2282 4,857,700 -14.67(-0.64%)
Nov 27, 2014 2292 2300 2287 2296 5,992,200 +3.68(+0.16%)
Nov 26, 2014 2291 2298 2283 2293 7,094,300 +2.25(+0.10%)
Nov 25, 2014 2278 2291 2272 2291 4,864,100 +12.89(+0.57%)
Nov 22, 2014 2215 2278 2215 2278 6,655,100 +63.13(+2.85%)
Nov 21, 2014 2233 2237 2204 2215 5,104,800 -18.30(-0.82%)
Nov 20, 2014 2228 2236 2226 2233 5,604,300 +4.29(+0.19%)
Nov 19, 2014 2198 2229 2197 2229 5,491,000 +31.23(+1.42%)
Nov 18, 2014 2190 2203 2175 2197 4,638,000 +7.59(+0.35%)
Nov 15, 2014 2188 2198 2180 2190 3,517,200 +1.05(+0.05%)
Nov 14, 2014 2198 2218 2188 2189 4,953,600 -9.24(-0.42%)
Nov 13, 2014 2217 2219 2198 2198 4,066,200 -19.26(-0.87%)
Nov 12, 2014 2212 2228 2212 2217 4,662,700 +4.79(+0.22%)
Nov 11, 2014 2197 2215 2197 2212 5,126,600 +15.67(+0.71%)
Nov 08, 2014 2200 2205 2184 2197 8,692,200 -2.65(-0.12%)
Nov 07, 2014 2196 2215 2192 2199 7,636,000 +3.25(+0.15%)
Nov 06, 2014 2214 2216 2190 2196 5,949,900 -17.23(-0.78%)
Nov 05, 2014 2221 2234 2204 2213 5,551,200 -7.56(-0.34%)
Nov 04, 2014 2215 2226 2212 2221 4,289,700 +6.18(+0.28%)
Oct 31, 2014 2193 2225 2193 2215 7,322,700 +22.41(+1.02%)
Oct 30, 2014 2168 2192 2162 2192 7,670,300 +25.36(+1.17%)
Oct 29, 2014 2182 2189 2160 2167 5,780,600 -15.18(-0.70%)
Oct 28, 2014 2168 2186 2165 2182 4,308,500 +15.84(+0.73%)
Oct 27, 2014 2163 2218 2160 2166 6,752,300 +5.77(+0.27%)
Oct 24, 2014 2149 2169 2147 2160 5,960,300 +12.52(+0.58%)
Oct 23, 2014 2133 2148 2110 2148 10,320,100 +16.48(+0.77%)
Oct 22, 2014 2123 2142 2120 2132 8,507,800 +9.18(+0.43%)
Oct 21, 2014 2081 2131 2072 2122 7,672,000 +41.44(+1.99%)
Oct 20, 2014 2079 2097 2070 2081 5,757,000 +2.25(+0.11%)
Oct 17, 2014 2034 2083 2033 2079 9,275,600 +46.50(+2.29%)
Oct 16, 2014 2041 2056 1981 2032 13,331,700 -7.16(-0.35%)
Oct 15, 2014 2096 2101 2038 2039 7,606,400 -56.64(-2.70%)
Oct 14, 2014 2100 2119 2076 2096 8,727,400 -4.37(-0.21%)
Oct 13, 2014 2077 2121 2056 2100 6,781,700 +21.32(+1.03%)
Oct 10, 2014 2113 2114 2059 2079 10,364,100 -35.60(-1.68%)
Oct 09, 2014 2124 2146 2106 2115 6,744,700 -8.60(-0.41%)
Oct 08, 2014 2147 2147 2118 2123 7,060,900 -24.11(-1.12%)
Oct 07, 2014 2172 2172 2147 2147 7,951,700 -24.42(-1.12%)
Oct 06, 2014 2158 2184 2158 2172 5,442,200 +15.08(+0.70%)
Oct 03, 2014 2149 2172 2149 2157 6,160,900 +7.90(+0.37%)
Oct 02, 2014 2189 2189 2149 2149 8,089,400 -41.48(-1.89%)
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.