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 (%)
Feb 28, 2014 10213 10228 10064 10164 253,334,400 -60.20(-0.59%)
Feb 27, 2014 10244 10269 10192 10224 215,455,696 -18.20(-0.18%)
Feb 26, 2014 10176 10243 10151 10242 239,977,200 +49.40(+0.48%)
Feb 25, 2014 10060 10193 10035 10193 238,492,992 +0.00(+0.00%)
Feb 24, 2014 10060 10193 10035 10193 0 +122.10(+1.21%)
Feb 23, 2014 10104 10109 10009 10071 0 +0.00(+0.00%)
Feb 22, 2014 10104 10109 10009 10071 227,194,304 +8.80(+0.09%)
Feb 21, 2014 9946 10062 9918 10062 284,533,600 +8.40(+0.08%)
Feb 20, 2014 10021 10103 9946 10054 295,424,992 +11.10(+0.11%)
Feb 19, 2014 10110 10114 9989 10043 286,231,008 -75.90(-0.75%)
Feb 18, 2014 10155 10182 10085 10119 167,514,400 -14.20(-0.14%)
Feb 17, 2014 10111 10185 10058 10133 0 +0.00(+0.00%)
Feb 16, 2014 10111 10185 10058 10133 0 +0.00(+0.00%)
Feb 15, 2014 10111 10185 10058 10133 240,155,808 +33.90(+0.34%)
Feb 14, 2014 10046 10099 9950 10099 321,596,608 +18.10(+0.18%)
Feb 13, 2014 10126 10151 10041 10081 371,607,712 -10.40(-0.10%)
Feb 12, 2014 10045 10091 9985 10091 313,939,584 +108.50(+1.09%)
Feb 11, 2014 10114 10118 9944 9983 232,430,592 +0.00(+0.00%)
Feb 10, 2014 10114 10118 9944 9983 0 -89.70(-0.89%)
Feb 09, 2014 9996 10087 9911 10072 0 +0.00(+0.00%)
Feb 08, 2014 9996 10087 9911 10072 328,602,400 +107.80(+1.08%)
Feb 07, 2014 9841 9984 9807 9965 393,666,112 +189.60(+1.94%)
Feb 06, 2014 9752 9838 9700 9775 267,970,208 +20.70(+0.21%)
Feb 05, 2014 9685 9814 9655 9754 306,710,784 +28.90(+0.30%)
Feb 04, 2014 9912 9980 9712 9725 280,156,704 +0.00(+0.00%)
Feb 03, 2014 9912 9980 9712 9725 0 -194.80(-1.96%)
Feb 02, 2014 9974 9993 9762 9920 0 +0.00(+0.00%)
Feb 01, 2014 9974 9993 9762 9920 343,616,288 -44.30(-0.44%)
Jan 31, 2014 9891 9996 9776 9964 311,979,200 +68.30(+0.69%)
Jan 30, 2014 9986 10054 9716 9896 368,664,608 +17.10(+0.17%)
Jan 29, 2014 9839 9923 9802 9879 298,254,688 +120.70(+1.24%)
Jan 28, 2014 9877 9916 9726 9758 380,955,008 +0.00(+0.00%)
Jan 27, 2014 9877 9916 9726 9758 0 -110.50(-1.12%)
Jan 25, 2014 10215 10241 9836 9869 531,982,304 -372.30(-3.64%)
Jan 24, 2014 10254 10351 10216 10241 327,843,808 -38.50(-0.37%)
Jan 23, 2014 10400 10440 10242 10280 295,355,392 -77.70(-0.75%)
Jan 22, 2014 10470 10510 10344 10357 239,283,504 -96.70(-0.92%)
Jan 21, 2014 10440 10486 10404 10454 183,408,000 +0.00(+0.00%)
Jan 20, 2014 10440 10486 10404 10454 0 -11.60(-0.11%)
Jan 18, 2014 10454 10502 10394 10466 288,502,592 +10.20(+0.10%)
Jan 17, 2014 10532 10553 10441 10456 331,148,000 -69.50(-0.66%)
Jan 16, 2014 10381 10530 10368 10525 381,454,496 +143.00(+1.38%)
Jan 15, 2014 10274 10382 10223 10382 343,749,408 +16.50(+0.16%)
Jan 14, 2014 10336 10396 10298 10366 347,556,416 +0.00(+0.00%)
Jan 13, 2014 10336 10396 10298 10366 0 +74.90(+0.73%)
Jan 12, 2014 10294 10362 10249 10291 0 +0.00(+0.00%)
Jan 11, 2014 10294 10362 10249 10291 283,436,896 +56.40(+0.55%)
Jan 10, 2014 10256 10383 10186 10234 389,287,008 -19.40(-0.19%)
Jan 09, 2014 10190 10282 10117 10254 479,865,088 +74.90(+0.74%)
Jan 08, 2014 9912 10188 9882 10179 514,204,608 +290.20(+2.93%)
Jan 07, 2014 9768 9929 9766 9888 188,619,600 +0.00(+0.00%)
Jan 06, 2014 9768 9929 9766 9888 0 +90.50(+0.92%)
Jan 05, 2014 9765 9830 9722 9798 0 +0.00(+0.00%)
Jan 04, 2014 9765 9830 9722 9798 209,216,608 +37.70(+0.39%)
Jan 03, 2014 9924 9952 9758 9760 304,375,392 +0.00(+0.00%)
Jan 02, 2014 9924 9952 9758 9760 0 -156.40(-1.58%)
Jan 01, 2014 9910 9923 9882 9917 79,586,800 +14.80(+0.15%)
Dec 31, 2013 9920 9950 9865 9902 188,242,896 +0.00(+0.00%)
Dec 30, 2013 9920 9950 9865 9902 0 +1.80(+0.02%)
Dec 29, 2013 9840 9900 9826 9900 0 +0.00(+0.00%)
Dec 28, 2013 9840 9900 9826 9900 180,126,896 +0.00(+0.00%)
Dec 27, 2013 9840 9900 9826 9900 0 +80.60(+0.82%)
Dec 26, 2013 9767 9826 9756 9820 0 +0.00(+0.00%)
Dec 25, 2013 9767 9826 9756 9820 85,834,400 +61.10(+0.63%)
Dec 24, 2013 9696 9758 9650 9758 185,889,408 +0.00(+0.00%)
Dec 23, 2013 9696 9758 9650 9758 0 +68.50(+0.71%)
Dec 22, 2013 9682 9722 9623 9690 0 +0.00(+0.00%)
Dec 21, 2013 9682 9722 9623 9690 396,896,992 +72.80(+0.76%)
Dec 20, 2013 9537 9657 9536 9617 151,936,800 +173.50(+1.84%)
Dec 19, 2013 9398 9457 9348 9444 190,494,400 +100.20(+1.07%)
Dec 18, 2013 9395 9425 9343 9343 156,690,096 -86.10(-0.91%)
Dec 17, 2013 9270 9464 9265 9430 204,900,800 +0.00(+0.00%)
Dec 16, 2013 9270 9464 9265 9430 0 +156.80(+1.69%)
Dec 15, 2013 9262 9361 9243 9273 0 +0.00(+0.00%)
Dec 14, 2013 9262 9361 9243 9273 160,212,992 +0.60(+0.01%)
Dec 13, 2013 9340 9370 9245 9272 183,489,408 -86.60(-0.93%)
Dec 12, 2013 9453 9493 9355 9359 206,933,792 -79.60(-0.84%)
Dec 11, 2013 9470 9556 9418 9438 151,929,600 -49.10(-0.52%)
Dec 10, 2013 9414 9499 9390 9487 225,519,392 +0.00(+0.00%)
Dec 09, 2013 9414 9499 9390 9487 0 +86.90(+0.92%)
Dec 08, 2013 9406 9419 9232 9400 0 +0.00(+0.00%)
Dec 07, 2013 9406 9419 9232 9400 247,008,400 +8.40(+0.09%)
Dec 06, 2013 9528 9583 9385 9392 242,676,096 -148.40(-1.56%)
Dec 05, 2013 9617 9654 9497 9540 189,023,296 -64.50(-0.67%)
Dec 04, 2013 9744 9744 9605 9605 275,215,104 -140.50(-1.44%)
Dec 03, 2013 9838 9853 9716 9746 170,200,800 +0.00(+0.00%)
Dec 02, 2013 9838 9853 9716 9746 0 -92.10(-0.94%)
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.