
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 | |
---|---|---|---|---|---|---|---|---|---|
Mar 23 | 79.680s | -1.330 | 81.250 | 82.500 | 79.050 | 16633 | 01/27/23 | Q / C / O | |
Apr 23 | 79.960s | -1.320 | 81.475 | 82.675 | 79.350 | 539 | 01/27/23 | Q / C / O | |
May 23 | 80.140s | -1.300 | 81.575 | 82.700 | 79.800 | 224 | 01/27/23 | Q / C / O | |
Jun 23 | 80.080s | -1.300 | 82.250 | 82.550 | 79.900 | 57 | 01/27/23 | Q / C / O | |
Jul 23 | 79.800s | -1.300 | 81.650 | 82.200 | 79.250 | 9 | 01/27/23 | Q / C / O | |
Aug 23 | 79.350s | -1.320 | 79.800 | 81.300 | 79.300 | 2 | 01/27/23 | Q / C / O | |
Sep 23 | 78.790s | -1.330 | 80.225 | 80.700 | 78.400 | 4 | 01/27/23 | Q / C / O | |
Oct 23 | 78.200s | -1.320 | 78.650 | 80.100 | 78.200 | 1 | 01/27/23 | Q / C / O | |
Nov 23 | 77.630s | -1.320 | 77.630 | 79.550 | 77.625 | 0 | 01/27/23 | Q / C / O | |
Dec 23 | 77.070s | -1.310 | 78.900 | 79.275 | 76.700 | 56 | 01/27/23 | Q / C / O | |
Jan 24 | 76.490s | -1.290 | 76.490 | 76.490 | 76.490 | 0 | 01/27/23 | Q / C / O | |
Feb 24 | 75.930s | -1.270 | 75.930 | 75.930 | 75.930 | 0 | 01/27/23 | Q / C / O | |
Mar 24 | 75.420s | -1.240 | 75.420 | 75.420 | 75.420 | 0 | 01/27/23 | Q / C / O | |
Apr 24 | 74.940s | -1.220 | 74.940 | 74.940 | 74.940 | 0 | 01/27/23 | Q / C / O | |
May 24 | 74.500s | -1.200 | 74.500 | 74.500 | 74.500 | 0 | 01/27/23 | Q / C / O | |
Jun 24 | 74.050s | -1.180 | 74.050 | 74.050 | 74.050 | 0 | 01/27/23 | Q / C / O | |
Jul 24 | 73.560s | -1.150 | 73.560 | 73.560 | 73.560 | 0 | 01/27/23 | Q / C / O | |
Aug 24 | 73.100s | -1.110 | 73.100 | 73.100 | 73.100 | 0 | 01/27/23 | Q / C / O | |
Sep 24 | 72.690s | -1.060 | 72.690 | 72.690 | 72.690 | 0 | 01/27/23 | Q / C / O | |
Oct 24 | 72.290s | -1.020 | 72.290 | 72.290 | 72.290 | 0 | 01/27/23 | Q / C / O | |
Nov 24 | 71.920s | -0.990 | 71.920 | 71.920 | 71.920 | 0 | 01/27/23 | Q / C / O | |
Dec 24 | 71.540s | -0.960 | 72.600 | 72.600 | 71.540 | 5 | 01/27/23 | Q / C / O | |
Jan 25 | 71.100s | -0.930 | 71.100 | 71.100 | 71.100 | 0 | 01/27/23 | Q / C / O | |
Feb 25 | 70.690s | -0.890 | 70.690 | 70.690 | 70.690 | 0 | 01/27/23 | Q / C / O | |
Mar 25 | 70.290s | -0.860 | 70.290 | 70.290 | 70.290 | 0 | 01/27/23 | Q / C / O | |
Apr 25 | 69.910s | -0.830 | 69.910 | 69.910 | 69.910 | 0 | 01/27/23 | Q / C / O | |
May 25 | 69.580s | -0.790 | 69.580 | 69.580 | 69.580 | 0 | 01/27/23 | Q / C / O | |
Jun 25 | 69.250s | -0.760 | 69.250 | 69.250 | 69.250 | 0 | 01/27/23 | Q / C / O | |
Jul 25 | 68.890s | -0.740 | 68.890 | 68.890 | 68.890 | 0 | 01/27/23 | Q / C / O | |
Aug 25 | 68.550s | -0.720 | 68.550 | 68.550 | 68.550 | 0 | 01/27/23 | Q / C / O | |
Sep 25 | 68.230s | -0.690 | 68.230 | 68.230 | 68.230 | 0 | 01/27/23 | Q / C / O | |
Oct 25 | 67.920s | -0.670 | 67.920 | 67.920 | 67.920 | 0 | 01/27/23 | Q / C / O | |
Nov 25 | 67.620s | -0.650 | 67.620 | 67.620 | 67.620 | 0 | 01/27/23 | Q / C / O | |
Dec 25 | 67.320s | -0.630 | 67.320 | 67.320 | 67.320 | 0 | 01/27/23 | Q / C / O | |
Jan 26 | 66.950s | -0.610 | 66.950 | 66.950 | 66.950 | 0 | 01/27/23 | Q / C / O | |
Feb 26 | 66.610s | -0.610 | 66.610 | 66.610 | 66.610 | 0 | 01/27/23 | Q / C / O | |
Mar 26 | 66.280s | -0.600 | 66.280 | 66.280 | 66.280 | 0 | 01/27/23 | Q / C / O | |
Apr 26 | 65.960s | -0.590 | 65.960 | 65.960 | 65.960 | 0 | 01/27/23 | Q / C / O | |
May 26 | 65.670s | -0.570 | 65.670 | 65.670 | 65.670 | 0 | 01/27/23 | Q / C / O | |
Jun 26 | 65.390s | -0.550 | 65.390 | 65.390 | 65.390 | 0 | 01/27/23 | Q / C / O | |
Jul 26 | 65.060s | -0.530 | 65.060 | 65.060 | 65.060 | 0 | 01/27/23 | Q / C / O | |
Aug 26 | 64.750s | -0.520 | 64.750 | 64.750 | 64.750 | 0 | 01/27/23 | Q / C / O | |
Sep 26 | 64.480s | -0.500 | 64.480 | 64.480 | 64.480 | 0 | 01/27/23 | Q / C / O | |
Oct 26 | 64.240s | -0.480 | 64.240 | 64.240 | 64.240 | 0 | 01/27/23 | Q / C / O | |
Nov 26 | 63.990s | -0.450 | 63.990 | 63.990 | 63.990 | 0 | 01/27/23 | Q / C / O | |
Dec 26 | 63.780s | -0.430 | 63.780 | 63.780 | 63.780 | 0 | 01/27/23 | Q / C / O | |
Jan 27 | 63.480s | -0.430 | 63.480 | 63.480 | 63.480 | 0 | 01/27/23 | Q / C / O | |
Feb 27 | 63.160s | -0.420 | 63.160 | 63.160 | 63.160 | 0 | 01/27/23 | Q / C / O | |
Mar 27 | 62.860s | -0.420 | 62.860 | 62.860 | 62.860 | 0 | 01/27/23 | Q / C / O | |
Apr 27 | 62.580s | -0.420 | 62.580 | 62.580 | 62.580 | 0 | 01/27/23 | Q / C / O | |
May 27 | 62.380s | -0.410 | 62.380 | 62.380 | 62.380 | 0 | 01/27/23 | Q / C / O | |
Jun 27 | 62.140s | -0.410 | 62.140 | 62.140 | 62.140 | 0 | 01/27/23 | Q / C / O | |
Jul 27 | 61.850s | -0.410 | 61.850 | 61.850 | 61.850 | 0 | 01/27/23 | Q / C / O | |
Aug 27 | 61.590s | -0.400 | 61.590 | 61.590 | 61.590 | 0 | 01/27/23 | Q / C / O | |
Sep 27 | 61.320s | -0.400 | 61.320 | 61.320 | 61.320 | 0 | 01/27/23 | Q / C / O | |
Oct 27 | 61.080s | -0.400 | 61.080 | 61.080 | 61.080 | 0 | 01/27/23 | Q / C / O | |
Nov 27 | 60.940s | -0.390 | 60.940 | 60.940 | 60.940 | 0 | 01/27/23 | Q / C / O | |
Dec 27 | 60.740s | -0.390 | 60.740 | 60.740 | 60.740 | 0 | 01/27/23 | Q / C / O | |
Jan 28 | 60.470s | -0.400 | 60.470 | 60.470 | 60.470 | 0 | 01/27/23 | Q / C / O | |
Feb 28 | 60.160s | -0.410 | 60.160 | 60.160 | 60.160 | 0 | 01/27/23 | Q / C / O | |
Mar 28 | 59.850s | -0.430 | 59.850 | 59.850 | 59.850 | 0 | 01/27/23 | Q / C / O | |
Apr 28 | 59.590s | -0.440 | 59.590 | 59.590 | 59.590 | 0 | 01/27/23 | Q / C / O | |
May 28 | 59.410s | -0.450 | 59.410 | 59.410 | 59.410 | 0 | 01/27/23 | Q / C / O | |
Jun 28 | 59.230s | -0.460 | 59.230 | 59.230 | 59.230 | 0 | 01/27/23 | Q / C / O | |
Jul 28 | 59.030s | -0.470 | 59.030 | 59.030 | 59.030 | 0 | 01/27/23 | Q / C / O | |
Aug 28 | 58.760s | -0.480 | 58.760 | 58.760 | 58.760 | 0 | 01/27/23 | Q / C / O | |
Sep 28 | 58.490s | -0.500 | 58.490 | 58.490 | 58.490 | 0 | 01/27/23 | Q / C / O | |
Oct 28 | 58.300s | -0.510 | 58.300 | 58.300 | 58.300 | 0 | 01/27/23 | Q / C / O | |
Nov 28 | 58.080s | -0.520 | 58.080 | 58.080 | 58.080 | 0 | 01/27/23 | Q / C / O | |
Dec 28 | 57.920s | -0.530 | 57.920 | 57.920 | 57.920 | 0 | 01/27/23 | 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. |