Pimco Active Bond TR ETF (NY: BOND )

91.92 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 82.98 82.99 82.75 82.75 292,806 -0.10(-0.13%)
May 30, 2018 82.90 83.00 82.82 82.85 195,492 -0.18(-0.22%)
May 29, 2018 82.76 83.13 82.74 83.04 475,142 +0.49(+0.59%)
May 25, 2018 82.55 82.55 82.55 0 +0.23(+0.28%)
May 24, 2018 82.24 82.35 82.20 82.32 60,626 +0.15(+0.19%)
May 23, 2018 82.05 82.16 82.03 82.16 129,603 +0.22(+0.26%)
May 22, 2018 81.93 81.95 81.87 81.95 80,335 -0.04(-0.05%)
May 21, 2018 81.84 81.99 81.84 81.99 78,443 +0.10(+0.13%)
May 18, 2018 81.76 81.90 81.74 81.88 57,892 +0.11(+0.14%)
May 17, 2018 81.76 81.85 81.71 81.77 62,347 -0.10(-0.12%)
May 16, 2018 81.95 82.00 81.83 81.87 115,539 -0.12(-0.15%)
May 15, 2018 82.08 82.09 81.92 81.99 170,560 -0.31(-0.38%)
May 14, 2018 82.28 82.40 82.28 82.30 152,683 -0.03(-0.04%)
May 11, 2018 82.28 82.35 82.27 82.33 70,291 +0.10(+0.13%)
May 10, 2018 82.19 82.32 82.17 82.23 91,597 +0.10(+0.12%)
May 09, 2018 82.08 82.20 82.03 82.13 120,170 -0.12(-0.15%)
May 08, 2018 82.24 82.31 82.20 82.25 249,754 -0.10(-0.12%)
May 07, 2018 82.35 82.46 82.31 82.35 140,388 +0.00(+0.00%)
May 04, 2018 82.36 82.48 82.27 82.35 151,429 +0.10(+0.13%)
May 03, 2018 82.40 82.40 82.23 82.24 72,734 -0.01(-0.01%)
May 02, 2018 82.27 82.36 82.23 82.25 98,037 -0.04(-0.05%)
May 01, 2018 82.31 82.40 82.21 82.29 47,109 +0.00(+0.00%)
Apr 30, 2018 82.24 82.39 82.24 82.29 92,300 -0.02(-0.03%)
Apr 27, 2018 82.14 82.32 82.14 82.31 78,327 +0.25(+0.30%)
Apr 26, 2018 82.00 82.15 82.00 82.06 257,721 +0.10(+0.13%)
Apr 25, 2018 81.99 82.05 81.95 81.96 70,223 -0.13(-0.16%)
Apr 24, 2018 82.19 82.25 82.09 82.09 136,502 -0.11(-0.14%)
Apr 23, 2018 82.22 82.26 82.13 82.20 74,023 -0.13(-0.16%)
Apr 20, 2018 82.42 82.50 82.32 82.33 182,147 -0.18(-0.21%)
Apr 19, 2018 82.72 82.72 82.50 82.50 122,221 -0.25(-0.30%)
Apr 18, 2018 82.77 82.85 82.74 82.75 94,355 -0.13(-0.15%)
Apr 17, 2018 82.78 82.91 82.77 82.88 104,642 +0.09(+0.11%)
Apr 16, 2018 82.66 82.85 82.66 82.79 55,724 +0.03(+0.04%)
Apr 13, 2018 82.75 82.86 82.74 82.76 86,325 -0.11(-0.14%)
Apr 12, 2018 82.90 82.91 82.78 82.87 75,849 -0.04(-0.05%)
Apr 11, 2018 82.98 82.98 82.88 82.91 61,647 -0.06(-0.07%)
Apr 10, 2018 82.94 82.97 82.86 82.97 106,584 -0.02(-0.02%)
Apr 09, 2018 82.89 83.02 82.78 82.98 99,804 +0.07(+0.09%)
Apr 06, 2018 82.98 83.01 82.83 82.91 109,238 +0.13(+0.15%)
Apr 05, 2018 82.86 82.86 82.72 82.78 45,259 -0.03(-0.04%)
Apr 04, 2018 82.88 82.98 82.77 82.82 96,541 -0.12(-0.14%)
Apr 03, 2018 82.89 83.03 82.81 82.94 97,624 -0.02(-0.03%)
Apr 02, 2018 82.85 83.14 82.85 82.96 181,243 -0.09(-0.11%)
Mar 29, 2018 83.05 83.05 83.05 0 +0.18(+0.21%)
Mar 28, 2018 82.91 83.02 82.85 82.87 128,620 +0.03(+0.04%)
Mar 27, 2018 82.59 82.85 82.59 82.84 116,774 +0.18(+0.22%)
Mar 26, 2018 82.45 82.68 82.45 82.66 200,862 +0.09(+0.11%)
Mar 23, 2018 82.53 82.66 82.50 82.57 116,749 +0.01(+0.01%)
Mar 22, 2018 82.63 82.68 82.47 82.56 151,751 +0.12(+0.14%)
Mar 21, 2018 82.32 82.46 82.26 82.44 92,058 +0.02(+0.03%)
Mar 20, 2018 82.47 82.54 82.39 82.42 62,557 -0.17(-0.20%)
Mar 19, 2018 82.55 82.66 82.51 82.59 49,991 -0.07(-0.09%)
Mar 16, 2018 82.63 82.69 82.56 82.66 63,461 +0.02(+0.03%)
Mar 15, 2018 82.66 82.78 82.63 82.63 92,567 -0.08(-0.10%)
Mar 14, 2018 82.55 82.84 82.55 82.71 90,843 +0.11(+0.13%)
Mar 13, 2018 82.59 82.65 82.53 82.60 111,377 +0.07(+0.09%)
Mar 12, 2018 82.59 82.63 82.51 82.53 231,827 -0.02(-0.02%)
Mar 09, 2018 82.51 82.62 82.51 82.55 90,083 -0.11(-0.14%)
Mar 08, 2018 82.48 82.70 82.48 82.66 78,912 +0.08(+0.10%)
Mar 07, 2018 82.66 82.48 82.58 106,281 +0.02(+0.02%)
Mar 06, 2018 82.55 82.66 82.52 82.56 132,127 +0.02(+0.02%)
Mar 05, 2018 82.71 82.72 82.52 82.55 85,622 -0.11(-0.14%)
Mar 02, 2018 82.59 82.75 82.56 82.66 86,903 -0.14(-0.17%)
Mar 01, 2018 82.70 82.80 82.58 82.80 84,895 +0.17(+0.20%)
Feb 28, 2018 82.58 82.65 82.54 82.63 109,057 +0.15(+0.18%)
Feb 27, 2018 82.59 82.67 82.40 82.48 126,586 -0.17(-0.20%)
Feb 26, 2018 82.63 82.76 82.56 82.65 124,587 +0.09(+0.11%)
Feb 23, 2018 82.40 82.64 82.40 82.56 124,928 +0.29(+0.35%)
Feb 22, 2018 82.23 82.27 206,206 +0.02(+0.02%)
Feb 21, 2018 82.55 82.55 82.25 82.25 99,569 -0.35(-0.42%)
Feb 20, 2018 82.50 82.60 82.37 82.60 212,713 +0.20(+0.24%)
Feb 16, 2018 82.40 82.40 82.40 0 +0.11(+0.14%)
Feb 15, 2018 82.38 82.44 82.29 82.29 73,874 -0.02(-0.03%)
Feb 14, 2018 82.33 82.52 82.30 82.31 107,199 -0.24(-0.29%)
Feb 13, 2018 82.56 82.60 82.41 82.55 347,095 -0.01(-0.01%)
Feb 12, 2018 82.64 82.71 82.34 82.56 127,814 -0.11(-0.13%)
Feb 09, 2018 82.69 82.82 82.55 82.67 106,399 -0.02(-0.02%)
Feb 08, 2018 82.73 82.76 82.51 82.69 178,406 -0.16(-0.19%)
Feb 07, 2018 82.94 82.99 82.73 82.85 214,098 -0.28(-0.33%)
Feb 06, 2018 83.22 83.29 83.07 83.13 362,804 -0.15(-0.18%)
Feb 05, 2018 82.95 83.33 82.80 83.28 161,611 +0.29(+0.34%)
Feb 02, 2018 83.00 83.09 82.82 82.99 225,760 -0.32(-0.38%)
Feb 01, 2018 83.32 83.47 83.25 83.31 125,676 -0.04(-0.05%)
Jan 31, 2018 83.36 83.36 83.22 83.35 185,065 -0.03(-0.04%)
Jan 30, 2018 83.34 83.38 83.26 83.38 396,233 -0.02(-0.03%)
Jan 29, 2018 83.30 83.51 83.26 83.40 151,781 -0.12(-0.14%)
Jan 26, 2018 83.66 83.66 83.47 83.52 189,173 -0.06(-0.07%)
Jan 25, 2018 83.40 83.71 83.37 83.58 359,945 +0.15(+0.18%)
Jan 24, 2018 83.44 83.48 83.36 83.43 137,218 -0.10(-0.11%)
Jan 23, 2018 83.45 83.52 83.41 83.52 152,532 +0.15(+0.18%)
Jan 22, 2018 83.36 83.46 83.30 83.37 260,965 +0.02(+0.02%)
Jan 19, 2018 83.46 83.47 83.29 83.36 156,745 -0.18(-0.22%)
Jan 18, 2018 83.61 83.64 83.45 83.54 119,026 -0.17(-0.20%)
Jan 17, 2018 83.80 83.83 83.64 83.71 130,880 -0.11(-0.13%)
Jan 16, 2018 83.90 83.93 83.71 83.82 170,063 +0.02(+0.03%)
Jan 12, 2018 83.79 83.79 83.79 0 +0.10(+0.11%)
Jan 11, 2018 83.59 83.86 83.59 83.70 304,267 +0.05(+0.06%)
Jan 10, 2018 83.59 83.74 83.54 83.65 157,838 -0.12(-0.14%)
Jan 09, 2018 83.92 83.95 83.77 83.77 136,935 -0.26(-0.31%)
Jan 08, 2018 84.06 84.11 83.97 84.03 193,888 +0.03(+0.04%)
Jan 05, 2018 84.03 84.12 83.98 84.00 93,753 -0.10(-0.12%)
Jan 04, 2018 84.03 84.10 84.00 84.10 140,049 +0.06(+0.08%)
Jan 03, 2018 84.08 84.13 84.02 84.04 130,781 +0.03(+0.04%)
Jan 02, 2018 84.13 84.13 83.91 84.01 193,097 -0.06(-0.07%)
Dec 29, 2017 84.06 84.06 84.06 0 -0.02(-0.03%)
Dec 28, 2017 84.18 84.19 84.09 84.09 153,520 +0.02(+0.02%)
Dec 27, 2017 83.89 84.10 83.89 84.07 103,900 +0.22(+0.26%)
Dec 26, 2017 83.81 83.93 83.79 83.85 138,969 +0.09(+0.10%)
Dec 22, 2017 83.84 83.84 83.71 83.76 85,117 +0.01(+0.01%)
Dec 21, 2017 83.76 83.80 83.72 83.75 119,682 +0.00(+0.00%)
Dec 20, 2017 83.75 83.85 83.74 83.75 412,922 -0.15(-0.18%)
Dec 19, 2017 84.02 84.06 83.87 83.90 114,856 -0.29(-0.35%)
Dec 18, 2017 84.17 84.24 84.09 84.20 129,033 -0.01(-0.01%)
Dec 15, 2017 84.15 84.25 84.13 84.21 290,179 -0.02(-0.03%)
Dec 14, 2017 84.13 84.28 84.09 84.23 102,535 +0.04(+0.05%)
Dec 13, 2017 84.05 84.33 83.99 84.19 119,629 +0.21(+0.24%)
Dec 12, 2017 83.97 84.00 83.87 83.98 75,015 +0.00(+0.00%)
Dec 11, 2017 84.05 84.12 83.98 83.98 137,247 -0.05(-0.06%)
Dec 08, 2017 84.09 84.18 83.98 84.03 126,640 -0.10(-0.12%)
Dec 07, 2017 84.22 84.23 84.06 84.13 87,469 -0.01(-0.01%)
Dec 06, 2017 84.24 84.26 84.14 84.14 157,683 +0.06(+0.08%)
Dec 05, 2017 83.97 84.10 83.93 84.08 77,587 +0.14(+0.17%)
Dec 04, 2017 83.91 83.91 83.91 83.94 106,381 -0.05(-0.06%)
Dec 01, 2017 83.87 84.09 83.78 83.98 139,568 +0.15(+0.18%)
Nov 30, 2017 83.85 83.96 83.74 83.83 162,609 -0.17(-0.21%)
Nov 29, 2017 84.00 84.00 83.90 84.00 90,035 -0.08(-0.09%)
Nov 28, 2017 84.14 84.16 84.03 84.08 67,589 +0.07(+0.08%)
Nov 27, 2017 84.03 84.11 84.00 84.01 92,814 -0.02(-0.03%)
Nov 24, 2017 84.03 84.11 83.92 84.03 27,303 +0.00(+0.00%)
Nov 22, 2017 83.89 84.10 83.89 84.03 84,402 +0.17(+0.21%)
Nov 21, 2017 83.91 83.94 83.82 83.86 121,426 -0.02(-0.02%)
Nov 20, 2017 83.86 83.88 83.80 83.88 79,353 +0.01(+0.01%)
Nov 17, 2017 83.81 83.90 83.75 83.87 123,321 +0.02(+0.02%)
Nov 16, 2017 83.80 83.89 83.80 83.85 98,961 -0.02(-0.02%)
Nov 15, 2017 83.79 83.88 83.75 83.87 79,102 +0.22(+0.26%)
Nov 14, 2017 83.63 83.73 83.57 83.65 123,889 -0.01(-0.02%)
Nov 13, 2017 83.67 83.73 83.61 83.66 140,460 +0.01(+0.01%)
Nov 10, 2017 83.81 83.81 83.66 83.66 105,538 -0.21(-0.25%)
Nov 09, 2017 83.90 83.96 83.81 83.87 117,982 -0.13(-0.16%)
Nov 08, 2017 84.05 84.06 83.95 84.00 82,551 -0.03(-0.04%)
Nov 07, 2017 84.07 84.12 84.01 84.03 99,192 +0.03(+0.04%)
Nov 06, 2017 84.03 84.12 83.96 84.00 138,557 +0.04(+0.05%)
Nov 03, 2017 83.92 83.96 83.74 83.96 161,008 +0.20(+0.24%)
Nov 02, 2017 83.82 83.99 83.74 83.76 71,186 -0.01(-0.01%)
Nov 01, 2017 83.73 83.84 83.67 83.77 83,000 -0.03(-0.03%)
Oct 31, 2017 83.78 83.80 83.64 83.80 127,175 +0.16(+0.19%)
Oct 30, 2017 83.60 83.75 83.60 83.64 430,614 +0.24(+0.28%)
Oct 27, 2017 83.31 83.49 83.30 83.41 98,639 +0.05(+0.06%)
Oct 26, 2017 83.42 83.51 83.32 83.36 189,151 -0.06(-0.07%)
Oct 25, 2017 83.40 83.46 83.30 83.42 197,014 -0.11(-0.13%)
Oct 24, 2017 83.64 83.64 83.50 83.53 130,645 -0.09(-0.11%)
Oct 23, 2017 83.75 83.76 83.61 83.62 520,633 -0.11(-0.13%)
Oct 20, 2017 83.77 83.77 83.64 83.73 126,824 +0.01(+0.01%)
Oct 19, 2017 83.94 83.94 83.72 83.72 75,936 -0.12(-0.14%)
Oct 18, 2017 83.84 83.87 83.69 83.84 64,710 -0.03(-0.04%)
Oct 17, 2017 83.98 83.98 83.81 83.87 191,923 -0.15(-0.18%)
Oct 16, 2017 83.87 84.05 83.87 84.02 97,294 +0.04(+0.05%)
Oct 13, 2017 83.99 84.00 83.84 83.98 49,726 +0.16(+0.19%)
Oct 12, 2017 83.82 83.86 83.73 83.83 99,026 +0.04(+0.05%)
Oct 11, 2017 83.74 83.79 83.66 83.79 86,567 +0.10(+0.12%)
Oct 10, 2017 83.80 83.81 83.64 83.68 77,200 +0.02(+0.03%)
Oct 09, 2017 83.65 83.69 83.61 83.66 47,684 -0.06(-0.07%)
Oct 06, 2017 83.57 83.75 83.56 83.72 123,318 -0.09(-0.11%)
Oct 05, 2017 83.81 83.83 83.73 83.81 122,163 +0.00(+0.00%)
Oct 04, 2017 83.82 83.87 83.75 83.81 65,792 +0.06(+0.08%)
Oct 03, 2017 83.79 83.83 83.73 83.75 95,252 -0.02(-0.02%)
Oct 02, 2017 83.79 83.83 83.72 83.76 94,748 -0.02(-0.03%)
Sep 29, 2017 83.79 83.83 83.68 83.79 184,054 +0.05(+0.07%)
Sep 28, 2017 83.73 83.84 83.66 83.73 104,197 -0.05(-0.07%)
Sep 27, 2017 83.83 83.87 83.76 83.79 70,271 -0.27(-0.32%)
Sep 26, 2017 84.01 84.08 83.98 84.05 74,669 +0.04(+0.05%)
Sep 25, 2017 83.90 84.05 83.90 84.01 77,961 +0.20(+0.24%)
Sep 22, 2017 83.88 83.88 83.70 83.81 94,098 +0.09(+0.11%)
Sep 21, 2017 83.75 83.88 83.71 83.72 91,146 -0.01(-0.01%)
Sep 20, 2017 83.87 83.97 83.67 83.72 65,714 -0.11(-0.13%)
Sep 19, 2017 83.93 83.94 83.79 83.83 90,862 -0.01(-0.01%)
Sep 18, 2017 83.95 84.01 83.82 83.84 253,344 -0.11(-0.13%)
Sep 15, 2017 84.05 84.07 83.89 83.95 155,044 -0.06(-0.07%)
Sep 14, 2017 83.84 84.02 83.71 84.01 147,056 +0.11(+0.13%)
Sep 13, 2017 84.05 84.07 83.90 83.90 138,665 -0.07(-0.08%)
Sep 12, 2017 84.08 84.08 83.95 83.97 108,501 -0.23(-0.27%)
Sep 11, 2017 84.20 84.25 84.13 84.20 153,959 -0.20(-0.24%)
Sep 08, 2017 84.37 84.46 84.29 84.41 116,499 +0.08(+0.09%)
Sep 07, 2017 84.29 84.48 84.29 84.33 157,786 +0.11(+0.13%)
Sep 06, 2017 84.34 84.38 84.12 84.22 177,257 -0.09(-0.11%)
Sep 05, 2017 84.04 84.34 84.01 84.31 162,385 +0.33(+0.39%)
Sep 01, 2017 84.05 84.05 83.85 83.98 124,226 -0.09(-0.11%)
Aug 31, 2017 83.96 84.08 83.88 84.08 88,778 +0.11(+0.13%)
Aug 30, 2017 83.90 83.99 83.84 83.97 62,375 +0.02(+0.02%)
Aug 29, 2017 83.94 84.00 83.86 83.95 54,298 +0.18(+0.21%)
Aug 28, 2017 83.74 83.83 83.70 83.77 81,353 +0.09(+0.11%)
Aug 25, 2017 83.72 83.81 83.65 83.68 164,073 +0.02(+0.03%)
Aug 24, 2017 83.79 83.83 83.63 83.65 272,537 -0.13(-0.15%)
Aug 23, 2017 83.65 83.83 83.65 83.78 79,715 +0.12(+0.14%)
Aug 22, 2017 83.72 83.72 83.61 83.66 91,097 -0.01(-0.01%)
Aug 21, 2017 83.76 83.79 83.67 83.67 125,907 +0.03(+0.04%)
Aug 18, 2017 83.69 83.79 83.61 83.64 69,585 -0.04(-0.05%)
Aug 17, 2017 83.54 83.69 83.47 83.68 101,779 +0.19(+0.22%)
Aug 16, 2017 83.40 83.61 83.38 83.49 118,713 +0.09(+0.10%)
Aug 15, 2017 83.40 83.47 83.34 83.40 103,348 -0.21(-0.25%)
Aug 14, 2017 83.47 83.67 83.46 83.61 88,541 -0.09(-0.10%)
Aug 11, 2017 83.55 83.70 83.51 83.70 128,850 +0.23(+0.28%)
Aug 10, 2017 83.49 83.54 83.41 83.47 124,733 +0.02(+0.02%)
Aug 09, 2017 83.45 83.53 83.40 83.45 87,039 +0.19(+0.23%)
Aug 08, 2017 83.43 83.47 83.25 83.26 108,402 -0.13(-0.16%)
Aug 07, 2017 83.44 83.47 83.32 83.40 109,137 -0.05(-0.06%)
Aug 04, 2017 83.46 83.55 83.26 83.44 101,317 -0.03(-0.04%)
Aug 03, 2017 83.43 83.52 83.39 83.47 50,799 +0.09(+0.10%)
Aug 02, 2017 83.38 83.43 83.29 83.39 70,256 +0.01(+0.01%)
Aug 01, 2017 83.16 83.48 83.12 83.38 98,434 +0.22(+0.26%)
Jul 31, 2017 83.11 83.23 83.09 83.16 50,544 +0.05(+0.06%)
Jul 28, 2017 83.00 83.12 83.00 83.11 83,909 +0.11(+0.13%)
Jul 27, 2017 83.04 83.06 82.91 83.00 124,812 +0.02(+0.03%)
Jul 26, 2017 82.92 83.12 82.82 82.98 134,466 +0.03(+0.04%)
Jul 25, 2017 83.09 83.09 82.92 82.95 108,061 -0.23(-0.27%)
Jul 24, 2017 83.25 83.31 83.09 83.18 57,619 -0.07(-0.08%)
Jul 21, 2017 83.24 83.33 83.17 83.25 56,882 +0.10(+0.13%)
Jul 20, 2017 83.25 83.26 83.10 83.14 136,678 +0.05(+0.06%)
Jul 19, 2017 83.07 83.17 83.07 83.09 55,435 -0.03(-0.04%)
Jul 18, 2017 82.97 83.13 82.97 83.12 82,041 +0.20(+0.24%)
Jul 17, 2017 82.91 82.96 82.76 82.92 137,285 +0.03(+0.04%)
Jul 14, 2017 82.90 83.04 82.80 82.89 91,694 +0.09(+0.10%)
Jul 13, 2017 82.70 82.83 82.66 82.80 96,507 -0.02(-0.02%)
Jul 12, 2017 82.76 82.83 82.70 82.82 132,220 +0.27(+0.33%)
Jul 11, 2017 82.33 82.58 82.33 82.54 99,465 +0.09(+0.11%)
Jul 10, 2017 82.41 82.56 82.41 82.45 62,792 +0.12(+0.15%)
Jul 07, 2017 82.40 82.50 82.26 82.33 114,721 -0.24(-0.29%)
Jul 06, 2017 82.43 82.57 82.37 82.57 117,501 +0.10(+0.12%)
Jul 05, 2017 82.51 82.58 82.40 82.47 85,312 -0.10(-0.12%)
Jul 03, 2017 82.77 82.80 82.53 82.57 60,109 -0.05(-0.06%)
Jun 30, 2017 82.86 82.86 82.60 82.61 140,209 -0.26(-0.32%)
Jun 29, 2017 82.79 82.89 82.69 82.88 142,056 -0.15(-0.18%)
Jun 28, 2017 83.00 83.05 82.82 83.03 121,208 +0.10(+0.12%)
Jun 27, 2017 83.10 83.14 82.93 82.93 86,089 -0.26(-0.31%)
Jun 26, 2017 83.04 83.23 83.04 83.18 55,513 +0.14(+0.17%)
Jun 23, 2017 83.07 83.13 82.99 83.04 67,154 +0.04(+0.05%)
Jun 22, 2017 83.06 83.11 82.97 83.00 63,761 +0.02(+0.02%)
Jun 21, 2017 83.01 83.06 82.91 82.99 40,962 -0.05(-0.06%)
Jun 20, 2017 82.94 83.04 82.91 83.03 71,533 +0.14(+0.17%)
Jun 19, 2017 83.04 83.04 82.84 82.89 43,305 +0.00(+0.00%)
Jun 16, 2017 82.83 83.00 82.83 82.89 70,721 +0.00(+0.00%)
Jun 15, 2017 83.04 83.04 82.80 82.89 72,216 -0.16(-0.20%)
Jun 14, 2017 82.98 83.18 82.91 83.06 92,904 +0.33(+0.40%)
Jun 13, 2017 82.61 82.75 82.61 82.73 50,722 +0.03(+0.04%)
Jun 12, 2017 82.66 82.75 82.61 82.70 69,184 +0.05(+0.07%)
Jun 09, 2017 82.65 82.72 82.61 82.65 47,257 -0.10(-0.12%)
Jun 08, 2017 82.84 82.84 82.65 82.75 137,485 -0.11(-0.13%)
Jun 07, 2017 82.93 82.96 82.79 82.86 54,762 -0.09(-0.10%)
Jun 06, 2017 82.82 82.98 82.81 82.94 83,588 +0.14(+0.17%)
Jun 05, 2017 82.69 82.89 82.69 82.80 51,209 -0.06(-0.08%)
Jun 02, 2017 82.64 82.87 82.64 82.86 107,475 +0.24(+0.29%)
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.