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

25+ Year Zero Cpn U.S. Trsy Idx Pimoc ETF (NY: ZROZ )

74.45 -0.78 (-1.04%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 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 30, 2021 125.17 125.52 124.45 125.52 19,297 +0.57(+0.46%)
Apr 29, 2021 123.94 125.05 123.48 124.95 24,037 -0.58(-0.46%)
Apr 28, 2021 125.53 125.64 125.03 125.53 44,417 +0.18(+0.14%)
Apr 27, 2021 126.80 126.89 125.24 125.35 51,733 -1.81(-1.42%)
Apr 26, 2021 127.27 127.85 127.04 127.16 141,129 -0.07(-0.06%)
Apr 23, 2021 127.84 127.84 126.71 127.23 39,354 -0.39(-0.30%)
Apr 22, 2021 127.34 127.62 126.37 127.62 20,311 +0.69(+0.55%)
Apr 21, 2021 126.74 127.17 125.83 126.93 43,045 +0.22(+0.17%)
Apr 20, 2021 125.26 126.83 125.26 126.71 101,499 +0.91(+0.72%)
Apr 19, 2021 125.64 126.05 125.05 125.81 325,470 -0.49(-0.39%)
Apr 16, 2021 126.11 126.96 125.77 126.29 28,079 -1.59(-1.24%)
Apr 15, 2021 126.66 128.51 125.76 127.88 39,148 +3.11(+2.49%)
Apr 14, 2021 124.75 124.77 124.08 124.77 12,204 -0.48(-0.38%)
Apr 13, 2021 123.65 125.25 123.49 125.25 29,458 +1.28(+1.03%)
Apr 12, 2021 123.83 124.03 123.18 123.97 25,712 -0.07(-0.06%)
Apr 09, 2021 124.06 125.21 123.60 124.04 25,911 -0.26(-0.21%)
Apr 08, 2021 123.67 124.98 123.67 124.30 25,054 +0.88(+0.71%)
Apr 07, 2021 123.99 124.87 123.15 123.42 22,098 -1.10(-0.88%)
Apr 06, 2021 123.84 124.68 123.23 124.52 66,374 +1.13(+0.92%)
Apr 05, 2021 123.01 123.44 121.99 123.39 23,609 -0.66(-0.54%)
Apr 01, 2021 122.70 124.27 122.09 124.05 79,467 +2.92(+2.41%)
Mar 31, 2021 122.41 122.45 120.50 121.13 17,448 -0.91(-0.74%)
Mar 30, 2021 120.88 122.60 120.62 122.04 32,680 +1.20(+1.00%)
Mar 29, 2021 122.65 122.65 120.45 120.83 22,935 -1.78(-1.45%)
Mar 26, 2021 122.06 123.22 121.88 122.61 24,615 -0.32(-0.26%)
Mar 25, 2021 124.72 125.24 121.84 122.94 27,776 -1.50(-1.21%)
Mar 24, 2021 123.30 124.64 122.38 124.44 27,240 +0.90(+0.73%)
Mar 23, 2021 122.36 123.89 121.86 123.54 40,947 +1.48(+1.21%)
Mar 22, 2021 121.28 122.06 120.86 122.06 27,786 +1.96(+1.64%)
Mar 19, 2021 119.20 120.11 118.97 120.10 82,015 +0.98(+0.83%)
Mar 18, 2021 118.22 119.71 117.95 119.12 50,435 -1.47(-1.22%)
Mar 17, 2021 120.17 121.05 119.25 120.59 49,453 -1.23(-1.01%)
Mar 16, 2021 122.96 123.46 120.94 121.82 11,430 -0.64(-0.52%)
Mar 15, 2021 122.11 123.00 122.11 122.46 61,428 +0.67(+0.55%)
Mar 12, 2021 122.20 122.45 120.94 121.79 129,067 -3.94(-3.13%)
Mar 11, 2021 125.71 126.42 124.85 125.73 89,864 -1.44(-1.13%)
Mar 10, 2021 126.58 127.33 125.81 127.17 34,403 +0.45(+0.36%)
Mar 09, 2021 126.00 127.02 125.17 126.72 46,767 +2.78(+2.24%)
Mar 08, 2021 125.64 125.64 122.90 123.94 42,535 -1.50(-1.19%)
Mar 05, 2021 124.29 125.95 124.29 125.43 31,804 +0.60(+0.48%)
Mar 04, 2021 125.69 126.46 123.86 124.84 113,185 -1.29(-1.02%)
Mar 03, 2021 125.42 126.81 124.91 126.12 47,184 -1.65(-1.29%)
Mar 02, 2021 127.16 128.52 126.70 127.78 92,571 +0.41(+0.32%)
Mar 01, 2021 128.13 128.25 126.08 127.36 43,500 -2.33(-1.80%)
Feb 26, 2021 127.34 130.80 125.97 129.69 97,154 +5.39(+4.34%)
Feb 25, 2021 125.03 125.38 121.79 124.31 166,077 -2.21(-1.75%)
Feb 24, 2021 124.60 126.98 124.15 126.52 56,443 -1.30(-1.01%)
Feb 23, 2021 128.10 128.82 127.17 127.81 54,577 -0.69(-0.54%)
Feb 22, 2021 129.68 130.88 128.02 128.50 42,418 -1.53(-1.18%)
Feb 19, 2021 131.12 131.51 129.68 130.03 32,784 -2.62(-1.97%)
Feb 18, 2021 131.97 133.20 131.63 132.65 25,375 -0.39(-0.30%)
Feb 17, 2021 133.84 134.70 132.43 133.04 34,892 +0.74(+0.56%)
Feb 16, 2021 132.95 133.19 131.83 132.30 172,997 -2.70(-2.00%)
Feb 12, 2021 135.94 136.41 134.88 135.00 116,542 -2.68(-1.95%)
Feb 11, 2021 139.40 139.40 137.42 137.68 14,991 -1.13(-0.81%)
Feb 10, 2021 138.08 138.81 137.89 138.81 33,091 +1.31(+0.95%)
Feb 09, 2021 138.21 138.79 137.29 137.50 20,338 +0.16(+0.11%)
Feb 08, 2021 137.04 138.31 136.45 137.34 36,836 +0.80(+0.59%)
Feb 05, 2021 138.15 138.45 136.29 136.54 43,240 -1.63(-1.18%)
Feb 04, 2021 138.17 138.72 137.39 138.18 34,097 -0.65(-0.47%)
Feb 03, 2021 139.99 140.07 138.64 138.83 49,979 -1.75(-1.24%)
Feb 02, 2021 140.51 140.85 139.95 140.57 28,904 -1.91(-1.34%)
Feb 01, 2021 141.50 142.60 141.50 142.48 24,782 +0.57(+0.40%)
Jan 29, 2021 141.16 142.65 140.93 141.91 62,518 -0.98(-0.69%)
Jan 28, 2021 143.86 143.86 142.29 142.89 26,433 -1.24(-0.86%)
Jan 27, 2021 144.61 145.12 143.84 144.14 71,587 +0.38(+0.26%)
Jan 26, 2021 143.27 143.93 142.91 143.76 61,236 -0.03(-0.02%)
Jan 25, 2021 142.69 144.23 142.69 143.79 29,748 +2.00(+1.41%)
Jan 22, 2021 141.36 142.21 140.62 141.79 41,715 +0.86(+0.61%)
Jan 21, 2021 141.06 141.41 140.36 140.93 43,522 -1.56(-1.10%)
Jan 20, 2021 141.91 142.63 141.52 142.49 46,256 +0.17(+0.12%)
Jan 19, 2021 141.15 142.54 141.15 142.33 91,153 +0.64(+0.45%)
Jan 15, 2021 142.01 142.57 141.03 141.69 42,042 +0.79(+0.56%)
Jan 14, 2021 142.82 142.82 140.56 140.90 92,583 -1.86(-1.31%)
Jan 13, 2021 141.63 143.69 141.46 142.76 49,675 +1.99(+1.42%)
Jan 12, 2021 140.23 140.83 139.30 140.77 53,881 +0.22(+0.16%)
Jan 11, 2021 140.47 141.14 139.78 140.55 44,980 -0.43(-0.31%)
Jan 08, 2021 141.00 141.55 139.99 140.98 158,257 -0.41(-0.29%)
Jan 07, 2021 141.46 142.04 140.79 141.39 198,177 -2.00(-1.40%)
Jan 06, 2021 144.47 144.47 142.31 143.39 92,313 -4.28(-2.90%)
Jan 05, 2021 149.19 149.19 146.86 147.67 62,671 -1.68(-1.12%)
Jan 04, 2021 148.49 150.39 148.37 149.35 36,683 -0.71(-0.47%)
Dec 31, 2020 150.06 150.06 150.06 43,408 +0.59(+0.39%)
Dec 30, 2020 148.41 149.55 148.41 149.47 43,408 +0.50(+0.34%)
Dec 29, 2020 147.69 149.52 147.69 148.97 19,968 -0.39(-0.26%)
Dec 28, 2020 147.72 149.51 147.24 149.35 23,052 +0.65(+0.44%)
Dec 24, 2020 148.45 149.26 148.45 148.70 9,295 +0.62(+0.42%)
Dec 23, 2020 148.20 148.22 146.65 148.08 35,391 -1.66(-1.11%)
Dec 22, 2020 149.38 149.84 149.12 149.74 33,577 +1.23(+0.83%)
Dec 21, 2020 148.78 149.27 147.91 148.51 73,425 +0.69(+0.46%)
Dec 18, 2020 148.62 149.06 147.41 147.82 39,258 -0.51(-0.35%)
Dec 17, 2020 150.14 150.37 147.79 148.34 29,850 -0.60(-0.40%)
Dec 16, 2020 147.87 149.59 147.59 148.94 37,787 -0.37(-0.25%)
Dec 15, 2020 149.53 150.21 148.83 149.30 18,995 -0.72(-0.48%)
Dec 14, 2020 148.88 150.79 148.38 150.03 26,298 -0.88(-0.58%)
Dec 11, 2020 150.78 151.71 150.19 150.90 46,038 +0.89(+0.59%)
Dec 10, 2020 148.68 150.57 148.13 150.02 76,515 +2.00(+1.35%)
Dec 09, 2020 148.14 148.81 147.30 148.01 40,569 -0.88(-0.59%)
Dec 08, 2020 149.05 149.65 148.76 148.89 19,750 +0.99(+0.67%)
Dec 07, 2020 147.35 148.25 146.75 147.91 70,677 +2.11(+1.45%)
Dec 04, 2020 146.50 146.68 145.31 145.79 77,204 -3.26(-2.18%)
Dec 03, 2020 148.04 149.53 147.74 149.05 31,052 +1.85(+1.25%)
Dec 02, 2020 148.10 148.45 146.41 147.20 30,408 -2.01(-1.35%)
Dec 01, 2020 150.76 150.76 147.93 149.21 50,974 -3.05(-2.00%)
Nov 30, 2020 152.34 152.98 152.02 152.26 39,062 -0.22(-0.14%)
Nov 27, 2020 151.78 152.69 151.77 152.47 29,525 +1.99(+1.32%)
Nov 25, 2020 151.28 152.18 150.38 150.48 22,636 -0.92(-0.61%)
Nov 24, 2020 152.31 152.47 151.16 151.41 43,652 -2.06(-1.34%)
Nov 23, 2020 153.68 154.10 152.91 153.47 47,104 -0.93(-0.60%)
Nov 20, 2020 153.04 154.69 153.04 154.40 20,667 +2.03(+1.33%)
Nov 19, 2020 152.49 153.40 151.98 152.37 43,597 +0.91(+0.60%)
Nov 18, 2020 151.62 151.85 149.30 151.45 60,880 +0.76(+0.50%)
Nov 17, 2020 150.33 151.11 150.33 150.69 31,067 +1.41(+0.95%)
Nov 16, 2020 149.29 150.06 149.10 149.28 34,036 -0.30(-0.20%)
Nov 13, 2020 149.87 150.38 149.32 149.59 30,291 -0.24(-0.16%)
Nov 12, 2020 147.75 150.18 147.73 149.82 40,295 +3.57(+2.44%)
Nov 11, 2020 145.47 146.77 145.25 146.26 51,069 +0.56(+0.38%)
Nov 10, 2020 145.49 146.37 145.17 145.70 58,632 -1.16(-0.79%)
Nov 09, 2020 147.55 147.55 145.14 146.86 113,390 -4.52(-2.98%)
Nov 06, 2020 151.49 152.06 150.75 151.38 47,678 -2.81(-1.82%)
Nov 05, 2020 154.29 154.50 152.40 154.19 103,274 +0.61(+0.40%)
Nov 04, 2020 154.44 155.20 152.72 153.57 72,859 +4.68(+3.14%)
Nov 03, 2020 149.21 149.46 148.20 148.89 151,186 -1.26(-0.84%)
Nov 02, 2020 150.16 151.18 150.01 150.15 94,700 +1.93(+1.30%)
Oct 30, 2020 150.71 151.10 148.22 148.22 75,563 -2.34(-1.55%)
Oct 29, 2020 152.63 152.92 149.81 150.57 113,835 -2.16(-1.41%)
Oct 28, 2020 153.56 153.86 151.61 152.72 77,867 +0.09(+0.06%)
Oct 27, 2020 152.19 152.71 151.62 152.63 60,224 +1.64(+1.08%)
Oct 26, 2020 150.50 151.56 149.46 151.00 51,210 +2.04(+1.37%)
Oct 23, 2020 147.41 149.12 147.24 148.96 62,659 +0.97(+0.65%)
Oct 22, 2020 149.48 149.86 147.69 147.99 91,081 -1.94(-1.29%)
Oct 21, 2020 150.21 150.84 149.52 149.93 81,660 -0.64(-0.43%)
Oct 20, 2020 151.11 152.33 150.20 150.57 129,877 -2.25(-1.47%)
Oct 19, 2020 152.37 153.03 152.00 152.81 30,865 -0.84(-0.55%)
Oct 16, 2020 153.73 155.13 153.24 153.66 36,743 -1.07(-0.69%)
Oct 15, 2020 155.85 156.36 153.89 154.73 29,096 +0.03(+0.02%)
Oct 14, 2020 154.80 155.63 154.48 154.70 35,995 +0.70(+0.45%)
Oct 13, 2020 153.11 154.41 153.11 154.00 19,867 +1.42(+0.93%)
Oct 12, 2020 151.88 152.68 151.51 152.59 33,055 +0.90(+0.59%)
Oct 09, 2020 151.00 152.16 150.20 151.69 46,803 +0.04(+0.02%)
Oct 08, 2020 151.53 152.16 151.17 151.65 26,780 +0.96(+0.64%)
Oct 07, 2020 151.20 152.72 150.27 150.69 47,497 -1.65(-1.08%)
Oct 06, 2020 150.89 153.54 149.98 152.34 91,873 +0.97(+0.64%)
Oct 05, 2020 153.25 153.78 151.00 151.37 150,830 -4.24(-2.73%)
Oct 02, 2020 156.88 156.88 154.91 155.61 77,422 -1.23(-0.79%)
Oct 01, 2020 155.46 157.26 155.00 156.85 72,580 +1.00(+0.64%)
Sep 30, 2020 157.35 157.35 155.27 155.85 71,947 -2.57(-1.62%)
Sep 29, 2020 158.48 158.95 158.13 158.42 20,429 +0.53(+0.34%)
Sep 28, 2020 158.58 158.87 157.77 157.89 26,204 -0.84(-0.53%)
Sep 25, 2020 159.00 159.49 158.27 158.73 20,846 -0.30(-0.19%)
Sep 24, 2020 158.91 159.03 158.29 159.03 24,228 +0.77(+0.49%)
Sep 23, 2020 157.83 158.90 156.77 158.26 37,863 +0.54(+0.34%)
Sep 22, 2020 158.11 159.08 157.23 157.72 46,143 -0.39(-0.25%)
Sep 21, 2020 158.87 159.51 157.76 158.11 37,896 +1.05(+0.67%)
Sep 18, 2020 157.83 158.55 156.81 157.06 32,038 -0.79(-0.50%)
Sep 17, 2020 159.01 159.01 157.49 157.86 34,109 +0.57(+0.36%)
Sep 16, 2020 158.46 159.13 156.49 157.29 315,510 -0.79(-0.50%)
Sep 15, 2020 158.15 158.73 157.27 158.08 34,941 -0.46(-0.29%)
Sep 14, 2020 158.95 159.13 157.62 158.54 20,083 +0.06(+0.04%)
Sep 11, 2020 158.15 158.51 157.84 158.48 42,351 +0.45(+0.28%)
Sep 10, 2020 155.41 158.21 154.64 158.03 53,452 +1.11(+0.71%)
Sep 09, 2020 157.76 157.99 155.96 156.92 43,094 -0.39(-0.25%)
Sep 08, 2020 158.19 159.54 157.31 157.31 95,218 +1.35(+0.86%)
Sep 04, 2020 158.59 158.98 155.50 155.96 63,856 -4.59(-2.86%)
Sep 03, 2020 160.19 162.15 159.73 160.55 88,775 +0.71(+0.44%)
Sep 02, 2020 157.19 159.91 156.87 159.84 78,865 +2.53(+1.61%)
Sep 01, 2020 154.46 157.64 153.87 157.32 59,001 +2.28(+1.47%)
Aug 31, 2020 154.03 156.29 154.03 155.04 42,904 +1.40(+0.91%)
Aug 28, 2020 154.42 154.70 152.71 153.64 100,174 -0.11(-0.07%)
Aug 27, 2020 158.63 158.63 153.71 153.75 167,494 -4.14(-2.62%)
Aug 26, 2020 158.13 158.21 156.90 157.88 30,487 -0.80(-0.51%)
Aug 25, 2020 158.40 159.16 157.67 158.69 38,399 -1.52(-0.95%)
Aug 24, 2020 161.10 161.85 160.21 160.21 24,792 -0.57(-0.36%)
Aug 21, 2020 159.95 160.89 159.07 160.78 28,307 +1.49(+0.93%)
Aug 20, 2020 159.28 159.89 159.09 159.30 30,823 +2.13(+1.36%)
Aug 19, 2020 159.63 159.84 156.81 157.16 31,175 -1.30(-0.82%)
Aug 18, 2020 158.01 158.77 157.82 158.47 291,373 +1.50(+0.95%)
Aug 17, 2020 157.23 157.85 156.58 156.97 27,564 +0.61(+0.39%)
Aug 14, 2020 157.14 157.95 156.32 156.36 172,699 -1.39(-0.88%)
Aug 13, 2020 159.38 159.94 156.77 157.76 66,375 -2.12(-1.32%)
Aug 12, 2020 160.64 161.22 159.53 159.87 69,728 -2.61(-1.60%)
Aug 11, 2020 162.33 163.37 160.65 162.48 140,872 -2.54(-1.54%)
Aug 10, 2020 166.62 166.77 165.01 165.02 58,809 -1.49(-0.90%)
Aug 07, 2020 168.17 169.09 165.91 166.51 35,439 -1.22(-0.73%)
Aug 06, 2020 168.22 169.31 167.28 167.74 37,412 +1.19(+0.72%)
Aug 05, 2020 166.47 167.37 165.43 166.54 59,482 -2.06(-1.22%)
Aug 04, 2020 167.51 168.60 167.17 168.60 99,489 +2.27(+1.36%)
Aug 03, 2020 165.43 166.78 165.15 166.33 65,162 -1.37(-0.82%)
Jul 31, 2020 166.56 168.47 166.32 167.70 60,345 -0.02(-0.01%)
Jul 30, 2020 167.67 168.11 167.06 167.72 33,235 +1.49(+0.90%)
Jul 29, 2020 166.39 167.00 165.31 166.22 33,293 -0.50(-0.30%)
Jul 28, 2020 166.06 167.66 165.79 166.72 59,575 +1.29(+0.78%)
Jul 27, 2020 167.05 167.62 164.68 165.43 58,050 -0.88(-0.53%)
Jul 24, 2020 165.23 166.75 164.61 166.31 39,938 +0.66(+0.40%)
Jul 23, 2020 164.53 166.07 164.24 165.65 63,363 +2.61(+1.60%)
Jul 22, 2020 163.28 164.04 162.69 163.04 47,538 +0.49(+0.30%)
Jul 21, 2020 162.33 162.73 161.92 162.55 25,245 +0.55(+0.34%)
Jul 20, 2020 162.69 162.82 161.70 162.00 50,169 +0.11(+0.07%)
Jul 17, 2020 162.64 162.69 161.32 161.89 34,452 -0.04(-0.02%)
Jul 16, 2020 162.71 163.32 161.73 161.93 18,880 +0.68(+0.42%)
Jul 15, 2020 160.37 161.88 160.10 161.25 24,361 -0.98(-0.61%)
Jul 14, 2020 163.21 163.43 161.40 162.23 48,299 +0.35(+0.22%)
Jul 13, 2020 160.14 162.53 159.47 161.88 44,327 +0.64(+0.40%)
Jul 10, 2020 163.43 163.62 160.53 161.24 49,154 -0.79(-0.49%)
Jul 09, 2020 158.72 162.23 158.51 162.03 92,931 +3.56(+2.24%)
Jul 08, 2020 157.90 159.11 157.38 158.48 23,704 -1.01(-0.63%)
Jul 07, 2020 156.69 159.49 156.39 159.49 31,265 +3.65(+2.34%)
Jul 06, 2020 154.84 155.84 154.34 155.84 48,962 -1.08(-0.69%)
Jul 02, 2020 155.58 157.88 154.78 156.92 57,822 +0.42(+0.27%)
Jul 01, 2020 156.05 157.14 154.90 156.50 61,084 -0.49(-0.31%)
Jun 30, 2020 158.91 159.02 155.88 156.99 35,593 -1.37(-0.87%)
Jun 29, 2020 158.71 159.47 157.53 158.36 44,555 -0.76(-0.48%)
Jun 26, 2020 157.97 159.59 157.19 159.12 171,608 +2.62(+1.68%)
Jun 25, 2020 157.31 157.81 156.10 156.50 35,249 +0.78(+0.50%)
Jun 24, 2020 153.61 156.20 153.61 155.72 44,129 +2.14(+1.39%)
Jun 23, 2020 153.87 154.37 153.09 153.59 20,814 -1.30(-0.84%)
Jun 22, 2020 156.14 156.40 154.79 154.88 24,550 +0.22(+0.14%)
Jun 19, 2020 152.96 155.46 152.96 154.67 20,817 +0.29(+0.19%)
Jun 18, 2020 154.41 155.38 153.50 154.38 25,999 +2.22(+1.46%)
Jun 17, 2020 151.77 154.12 150.93 152.15 17,163 +0.44(+0.29%)
Jun 16, 2020 151.09 153.13 149.80 151.71 70,496 -3.66(-2.35%)
Jun 15, 2020 157.59 157.74 154.57 155.37 49,379 +0.08(+0.05%)
Jun 12, 2020 155.24 157.06 154.59 155.28 51,328 -1.50(-0.96%)
Jun 11, 2020 156.16 157.86 155.44 156.78 97,245 +3.77(+2.46%)
Jun 10, 2020 150.88 153.32 149.99 153.01 38,744 +3.31(+2.21%)
Jun 09, 2020 150.80 152.00 149.09 149.71 56,406 +2.65(+1.80%)
Jun 08, 2020 145.18 147.88 144.47 147.06 115,888 +0.89(+0.61%)
Jun 05, 2020 143.91 146.78 142.24 146.17 235,934 -1.68(-1.14%)
Jun 04, 2020 150.29 150.39 147.20 147.85 148,400 -3.03(-2.01%)
Jun 03, 2020 152.52 153.70 149.85 150.88 117,166 -2.71(-1.76%)
Jun 02, 2020 154.00 154.50 153.21 153.59 77,597 -1.31(-0.84%)
Jun 01, 2020 155.20 155.75 154.10 154.89 36,455 -1.29(-0.83%)
May 29, 2020 154.97 156.98 154.80 156.18 34,145 +1.52(+0.98%)
May 28, 2020 155.01 155.15 153.44 154.67 85,988 -1.13(-0.72%)
May 27, 2020 155.65 157.06 155.26 155.79 73,432 -0.36(-0.23%)
May 26, 2020 156.97 158.10 155.53 156.16 52,217 -2.96(-1.86%)
May 22, 2020 158.41 159.63 158.31 159.12 24,672 +0.79(+0.50%)
May 21, 2020 158.64 159.33 157.06 158.32 23,196 +0.65(+0.41%)
May 20, 2020 156.43 158.39 155.47 157.67 42,867 +0.58(+0.37%)
May 19, 2020 156.02 157.27 155.34 157.09 37,710 +0.46(+0.30%)
May 18, 2020 159.26 160.20 155.67 156.63 85,438 -4.98(-3.08%)
May 15, 2020 163.69 164.32 160.51 161.60 77,763 -0.34(-0.21%)
May 14, 2020 162.47 163.41 161.64 161.94 101,794 +2.43(+1.53%)
May 13, 2020 159.28 161.24 158.22 159.50 110,824 +2.07(+1.31%)
May 12, 2020 156.25 158.87 156.25 157.44 51,944 +1.55(+1.00%)
May 11, 2020 157.28 157.62 154.78 155.88 66,470 -1.58(-1.00%)
May 08, 2020 158.36 159.95 157.07 157.46 57,827 -3.38(-2.10%)
May 07, 2020 157.60 161.81 157.02 160.84 61,803 +3.61(+2.30%)
May 06, 2020 157.12 160.92 155.25 157.23 196,058 -3.97(-2.46%)
May 05, 2020 160.74 162.28 159.98 161.19 44,144 -2.16(-1.32%)
May 04, 2020 164.25 164.25 161.15 163.35 44,820 -0.52(-0.32%)
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.