Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 101.23 101.91 100.44 101.49 2,058,006 +0.61(+0.60%)
Jun 22, 2021 101.04 102.15 100.37 100.88 3,219,277 -0.31(-0.31%)
Jun 21, 2021 100.70 101.87 100.52 101.19 2,973,675 +0.87(+0.87%)
Jun 18, 2021 100.62 101.12 99.13 100.32 3,684,537 -0.36(-0.36%)
Jun 17, 2021 100.29 101.81 99.98 100.68 3,748,538 +0.11(+0.11%)
Jun 16, 2021 100.27 101.34 99.90 100.57 2,246,401 -0.11(-0.11%)
Jun 15, 2021 100.31 102.12 99.79 100.68 3,260,639 +0.48(+0.48%)
Jun 14, 2021 101.15 101.48 99.52 100.20 2,358,538 -0.98(-0.97%)
Jun 11, 2021 100.22 101.65 100.10 101.18 2,144,731 +1.48(+1.48%)
Jun 10, 2021 99.01 100.09 98.91 99.70 2,525,144 +0.83(+0.84%)
Jun 09, 2021 101.34 101.48 98.68 98.87 2,297,289 -2.44(-2.41%)
Jun 08, 2021 100.33 101.94 100.10 101.31 2,900,075 +0.96(+0.96%)
Jun 07, 2021 101.65 101.77 99.89 100.35 3,496,928 -1.45(-1.42%)
Jun 04, 2021 102.25 102.62 100.80 101.80 3,701,074 +1.24(+1.23%)
Jun 03, 2021 98.04 101.12 98.01 100.56 4,324,350 +2.55(+2.60%)
Jun 02, 2021 98.88 99.13 97.85 98.01 2,869,405 -0.87(-0.88%)
Jun 01, 2021 97.99 99.46 97.37 98.88 4,292,747 +1.38(+1.42%)
May 28, 2021 100.60 100.73 97.15 97.50 5,620,599 -2.61(-2.61%)
May 27, 2021 102.34 103.85 99.55 100.11 8,130,317 -8.36(-7.71%)
May 26, 2021 107.28 108.63 106.80 108.47 2,125,715 +1.49(+1.39%)
May 25, 2021 107.45 108.08 106.63 106.98 1,435,433 -0.22(-0.21%)
May 24, 2021 109.05 109.34 107.07 107.20 1,063,653 -1.38(-1.27%)
May 21, 2021 108.01 109.42 107.90 108.58 1,618,512 +0.21(+0.19%)
May 20, 2021 108.34 108.79 107.60 108.37 1,210,457 -0.42(-0.39%)
May 19, 2021 109.03 109.73 107.85 108.79 1,181,316 -1.23(-1.12%)
May 18, 2021 110.19 110.88 109.50 110.02 1,515,642 +0.37(+0.34%)
May 17, 2021 111.33 111.86 108.70 109.65 1,192,976 -1.58(-1.42%)
May 14, 2021 110.02 111.67 109.59 111.23 1,089,960 +1.65(+1.51%)
May 13, 2021 110.37 111.27 109.21 109.58 1,792,200 -0.25(-0.23%)
May 12, 2021 111.95 112.44 109.47 109.83 2,213,295 -2.98(-2.64%)
May 11, 2021 116.02 116.14 112.11 112.81 1,738,203 -3.23(-2.78%)
May 10, 2021 116.71 117.50 115.96 116.04 1,444,835 -0.21(-0.18%)
May 07, 2021 115.89 116.94 115.38 116.25 1,211,218 +0.55(+0.48%)
May 06, 2021 115.25 115.74 114.43 115.70 1,124,289 +1.02(+0.89%)
May 05, 2021 115.34 115.48 113.97 114.68 2,143,487 -0.15(-0.13%)
May 04, 2021 115.07 115.62 113.80 114.83 1,442,553 -1.40(-1.20%)
May 03, 2021 115.61 116.88 115.26 116.23 1,312,539 +1.33(+1.16%)
Apr 30, 2021 115.49 115.89 113.50 114.90 964,700 -0.53(-0.46%)
Apr 29, 2021 114.38 115.71 114.22 115.43 1,066,574 +1.39(+1.22%)
Apr 28, 2021 114.75 115.32 113.65 114.04 1,168,164 -0.97(-0.84%)
Apr 27, 2021 114.24 115.51 114.11 115.01 1,232,855 +1.03(+0.90%)
Apr 26, 2021 115.30 115.30 113.38 113.98 1,577,504 -1.58(-1.37%)
Apr 23, 2021 115.19 116.24 114.08 115.56 952,600 +0.41(+0.36%)
Apr 22, 2021 116.71 116.97 114.33 115.15 1,096,235 -1.52(-1.30%)
Apr 21, 2021 116.44 117.24 116.43 116.67 1,278,934 +0.33(+0.28%)
Apr 20, 2021 116.87 117.05 116.02 116.34 1,273,896 -0.61(-0.52%)
Apr 19, 2021 117.79 118.05 116.24 116.95 1,262,827 -0.41(-0.35%)
Apr 16, 2021 117.18 118.57 116.58 117.36 1,353,700 +0.34(+0.29%)
Apr 15, 2021 115.99 117.35 115.40 117.02 1,413,645 +2.12(+1.85%)
Apr 14, 2021 117.05 117.70 114.78 114.90 1,710,154 -2.75(-2.34%)
Apr 13, 2021 117.34 118.22 116.14 117.65 1,115,472 +0.61(+0.52%)
Apr 12, 2021 117.17 117.81 115.94 117.04 1,461,792 -0.51(-0.43%)
Apr 09, 2021 117.17 117.70 116.08 117.55 1,341,900 +0.67(+0.57%)
Apr 08, 2021 117.20 117.25 116.16 116.88 1,024,607 -0.28(-0.24%)
Apr 07, 2021 117.89 118.33 116.65 117.16 1,010,033 -0.45(-0.38%)
Apr 06, 2021 118.11 120.37 117.47 117.61 1,836,605 -1.65(-1.38%)
Apr 05, 2021 116.44 119.65 116.03 119.26 1,853,405 +3.33(+2.87%)
Apr 01, 2021 114.59 116.07 113.39 115.93 1,521,300 +1.47(+1.28%)
Mar 31, 2021 116.00 117.26 114.20 114.46 2,782,598 -1.77(-1.52%)
Mar 30, 2021 115.60 116.65 114.50 116.23 1,505,736 +0.48(+0.41%)
Mar 29, 2021 115.06 116.23 114.20 115.75 1,586,102 +1.36(+1.19%)
Mar 26, 2021 110.89 114.43 110.58 114.39 2,046,000 +3.31(+2.98%)
Mar 25, 2021 110.24 111.42 109.51 111.08 1,221,283 +0.58(+0.52%)
Mar 24, 2021 109.71 112.20 109.48 110.50 1,378,842 +0.64(+0.58%)
Mar 23, 2021 109.98 111.31 109.63 109.86 1,765,655 -0.39(-0.35%)
Mar 22, 2021 108.20 110.75 107.45 110.25 2,208,832 +2.13(+1.97%)
Mar 19, 2021 104.71 108.63 104.57 108.12 2,694,800 +2.87(+2.73%)
Mar 18, 2021 106.00 107.13 104.57 105.25 2,586,030 -2.45(-2.27%)
Mar 17, 2021 108.85 108.96 107.29 107.70 1,703,230 -1.34(-1.23%)
Mar 16, 2021 109.42 110.29 108.20 109.04 1,137,248 -0.26(-0.24%)
Mar 15, 2021 108.56 109.37 107.26 109.30 1,578,225 +0.69(+0.64%)
Mar 12, 2021 108.56 109.34 107.37 108.61 1,102,000 +0.04(+0.04%)
Mar 11, 2021 107.72 108.82 107.02 108.57 1,596,840 +0.74(+0.69%)
Mar 10, 2021 108.07 109.11 107.54 107.83 1,402,102 +0.24(+0.22%)
Mar 09, 2021 108.63 109.87 106.45 107.59 1,822,576 -0.48(-0.44%)
Mar 08, 2021 104.49 109.32 103.24 108.07 2,903,144 +3.99(+3.83%)
Mar 05, 2021 102.47 104.54 100.21 104.08 2,407,600 +2.27(+2.23%)
Mar 04, 2021 101.80 103.94 100.29 101.81 3,033,799 -0.07(-0.07%)
Mar 03, 2021 96.18 104.69 95.86 101.88 5,163,332 +2.93(+2.96%)
Mar 02, 2021 99.95 99.95 96.54 98.95 3,427,431 -0.28(-0.28%)
Mar 01, 2021 98.80 100.38 98.50 99.23 1,889,239 +1.03(+1.05%)
Feb 26, 2021 99.59 100.71 98.07 98.20 3,058,200 -0.68(-0.69%)
Feb 25, 2021 98.75 99.86 97.69 98.88 3,411,840 -2.25(-2.22%)
Feb 24, 2021 102.14 102.50 99.73 101.13 2,482,704 -1.85(-1.80%)
Feb 23, 2021 104.76 105.05 102.10 102.98 2,226,384 -1.90(-1.81%)
Feb 22, 2021 107.42 107.50 104.87 104.88 2,246,401 -3.02(-2.80%)
Feb 19, 2021 108.32 108.42 106.98 107.90 1,705,500 +0.14(+0.13%)
Feb 18, 2021 105.96 108.47 105.04 107.76 1,863,076 -0.56(-0.52%)
Feb 17, 2021 107.04 108.61 106.28 108.32 1,284,112 +0.67(+0.62%)
Feb 16, 2021 108.23 108.63 106.71 107.65 1,462,211 -0.72(-0.67%)
Feb 12, 2021 108.68 109.89 107.50 108.38 811,900 -0.71(-0.66%)
Feb 11, 2021 110.59 111.94 108.36 109.09 1,176,109 -1.16(-1.05%)
Feb 10, 2021 109.82 111.09 109.72 110.25 1,721,073 +0.43(+0.39%)
Feb 09, 2021 107.29 109.88 106.69 109.82 1,863,582 +2.75(+2.57%)
Feb 08, 2021 106.07 107.30 105.66 107.07 1,681,898 +1.43(+1.35%)
Feb 05, 2021 106.75 107.52 105.14 105.64 1,615,300 -0.50(-0.47%)
Feb 04, 2021 105.11 106.21 104.52 106.14 1,516,614 +1.20(+1.14%)
Feb 03, 2021 103.76 105.29 103.26 104.94 1,835,295 +0.92(+0.88%)
Feb 02, 2021 101.85 104.63 101.53 104.02 2,766,808 +3.16(+3.13%)
Feb 01, 2021 102.08 102.32 100.23 100.86 1,262,576 -0.80(-0.79%)
Jan 29, 2021 102.60 103.39 101.34 101.66 1,694,300 -1.21(-1.18%)
Jan 28, 2021 101.67 103.92 101.29 102.87 2,033,669 +1.31(+1.29%)
Jan 27, 2021 105.02 105.07 99.62 101.56 2,897,215 -4.14(-3.92%)
Jan 26, 2021 106.26 106.78 104.94 105.70 1,544,639 -0.67(-0.63%)
Jan 25, 2021 107.64 108.18 105.75 106.37 1,605,714 -1.51(-1.40%)
Jan 22, 2021 107.64 108.21 106.13 107.88 1,160,300 +0.09(+0.08%)
Jan 21, 2021 108.63 109.44 107.63 107.79 1,431,141 +0.25(+0.23%)
Jan 20, 2021 108.23 108.45 106.32 107.54 1,940,191 -0.51(-0.47%)
Jan 19, 2021 108.59 109.60 107.12 108.05 1,745,428 -0.29(-0.27%)
Jan 15, 2021 109.31 109.70 107.79 108.34 1,881,900 -1.63(-1.48%)
Jan 14, 2021 112.67 112.96 109.65 109.97 1,996,157 -2.50(-2.22%)
Jan 13, 2021 113.79 114.08 112.31 112.47 1,229,526 -1.71(-1.50%)
Jan 12, 2021 112.38 114.42 112.05 114.18 1,482,151 +1.75(+1.56%)
Jan 11, 2021 112.50 113.10 111.17 112.43 2,144,633 -0.54(-0.48%)
Jan 08, 2021 114.72 115.45 112.19 112.97 1,928,200 -1.78(-1.55%)
Jan 07, 2021 112.99 115.00 111.89 114.75 2,508,403 +1.78(+1.58%)
Jan 06, 2021 106.90 113.25 106.79 112.97 3,096,749 +5.84(+5.45%)
Jan 05, 2021 106.31 107.75 106.14 107.13 1,620,310 +0.19(+0.18%)
Jan 04, 2021 107.63 108.34 105.31 106.94 1,664,789 -1.10(-1.02%)
Dec 31, 2020 108.04 108.04 108.04 1,145,944 +0.24(+0.22%)
Dec 30, 2020 109.15 109.81 107.47 107.80 1,145,944 -1.30(-1.19%)
Dec 29, 2020 108.78 109.62 107.60 109.10 1,681,244 +1.17(+1.08%)
Dec 28, 2020 109.51 109.68 107.64 107.93 1,299,081 -1.10(-1.01%)
Dec 24, 2020 107.88 109.04 107.49 109.03 651,800 +1.41(+1.31%)
Dec 23, 2020 109.43 109.43 107.52 107.62 1,535,175 -1.36(-1.25%)
Dec 22, 2020 111.37 111.37 108.13 108.98 1,882,139 -2.54(-2.28%)
Dec 21, 2020 111.28 112.53 110.34 111.52 2,369,119 -0.36(-0.32%)
Dec 18, 2020 113.11 113.54 111.53 111.88 3,392,300 -1.17(-1.03%)
Dec 17, 2020 113.27 114.17 112.31 113.05 2,074,530 +0.20(+0.18%)
Dec 16, 2020 109.39 113.48 109.39 112.85 3,202,201 +2.81(+2.55%)
Dec 15, 2020 108.31 110.61 107.92 110.04 2,899,401 +2.36(+2.19%)
Dec 14, 2020 107.88 108.25 106.27 107.68 2,760,541 +1.13(+1.06%)
Dec 11, 2020 107.93 108.21 106.03 106.55 2,065,800 -1.74(-1.61%)
Dec 10, 2020 110.66 110.75 107.79 108.29 2,434,619 -2.57(-2.32%)
Dec 09, 2020 110.41 111.89 109.78 110.86 1,897,975 +1.40(+1.28%)
Dec 08, 2020 111.26 111.89 109.01 109.46 1,973,385 -2.49(-2.22%)
Dec 07, 2020 112.33 112.65 111.20 111.95 2,024,178 -0.56(-0.50%)
Dec 04, 2020 111.57 113.48 110.77 112.51 1,955,800 +0.39(+0.35%)
Dec 03, 2020 110.89 114.32 110.70 112.12 2,252,905 +0.49(+0.44%)
Dec 02, 2020 111.67 112.65 110.93 111.63 1,502,333 -0.76(-0.68%)
Dec 01, 2020 110.05 112.42 109.21 112.39 2,039,488 +3.15(+2.88%)
Nov 30, 2020 109.35 109.92 107.89 109.24 2,186,208 -0.66(-0.60%)
Nov 27, 2020 111.10 111.41 109.14 109.90 1,379,100 -1.83(-1.64%)
Nov 25, 2020 111.06 112.93 109.90 111.73 3,665,600 +0.38(+0.34%)
Nov 24, 2020 107.38 112.78 104.98 111.35 9,476,592 +13.74(+14.08%)
Nov 23, 2020 95.72 98.06 95.23 97.61 2,779,933 +2.64(+2.78%)
Nov 20, 2020 94.29 96.92 94.02 94.97 1,680,900 +0.42(+0.44%)
Nov 19, 2020 93.49 94.80 92.50 94.55 1,605,133 +0.90(+0.96%)
Nov 18, 2020 94.35 95.56 93.60 93.65 1,872,126 -0.17(-0.18%)
Nov 17, 2020 94.55 95.15 93.48 93.82 1,529,030 -1.79(-1.87%)
Nov 16, 2020 95.81 95.98 94.95 95.61 1,707,442 +0.66(+0.70%)
Nov 13, 2020 93.42 95.05 93.39 94.95 1,449,900 +1.76(+1.89%)
Nov 12, 2020 94.71 94.71 92.59 93.19 1,869,488 -1.13(-1.20%)
Nov 11, 2020 95.99 96.13 94.15 94.32 1,495,961 -0.65(-0.68%)
Nov 10, 2020 94.74 96.07 93.92 94.97 1,780,690 -0.90(-0.94%)
Nov 09, 2020 97.96 101.25 95.86 95.87 2,405,345 +0.34(+0.36%)
Nov 06, 2020 95.74 95.99 93.59 95.53 1,538,800 +0.43(+0.45%)
Nov 05, 2020 96.13 96.34 93.95 95.10 1,453,689 -0.15(-0.16%)
Nov 04, 2020 94.23 96.79 92.85 95.25 1,609,993 +1.60(+1.71%)
Nov 03, 2020 92.10 94.94 91.75 93.65 1,894,124 +2.53(+2.78%)
Nov 02, 2020 91.53 91.57 89.79 91.12 1,259,750 +0.80(+0.89%)
Oct 30, 2020 90.98 91.51 89.14 90.32 1,429,300 -1.59(-1.73%)
Oct 29, 2020 90.32 92.57 90.15 91.91 1,525,123 +1.33(+1.47%)
Oct 28, 2020 91.81 92.88 90.52 90.58 1,598,630 -2.24(-2.41%)
Oct 27, 2020 92.59 94.05 92.59 92.82 1,265,535 +0.29(+0.31%)
Oct 26, 2020 94.90 94.91 92.03 92.53 1,567,781 -2.94(-3.08%)
Oct 23, 2020 94.55 96.05 93.81 95.47 2,030,100 +1.63(+1.74%)
Oct 22, 2020 94.70 95.18 93.58 93.84 1,632,098 -1.00(-1.05%)
Oct 21, 2020 95.70 95.93 94.64 94.84 1,169,214 -0.57(-0.60%)
Oct 20, 2020 95.70 96.89 95.13 95.41 1,756,536 +0.41(+0.43%)
Oct 19, 2020 96.06 96.58 94.75 95.00 1,312,561 -0.56(-0.59%)
Oct 16, 2020 96.41 97.12 95.15 95.56 1,866,900 -0.98(-1.02%)
Oct 15, 2020 94.56 96.92 94.01 96.54 1,486,453 +1.38(+1.45%)
Oct 14, 2020 96.61 97.00 94.48 95.16 1,321,149 -1.47(-1.52%)
Oct 13, 2020 95.48 97.68 95.16 96.63 2,053,275 +1.07(+1.12%)
Oct 12, 2020 94.28 96.91 93.76 95.56 2,475,236 +1.92(+2.05%)
Oct 09, 2020 92.07 94.73 91.82 93.64 2,039,100 +2.11(+2.31%)
Oct 08, 2020 91.00 91.81 90.43 91.53 1,658,780 +0.98(+1.08%)
Oct 07, 2020 89.84 90.93 89.45 90.55 1,748,099 +1.87(+2.11%)
Oct 06, 2020 90.61 92.45 88.12 88.68 1,904,611 -1.30(-1.44%)
Oct 05, 2020 91.22 91.69 89.45 89.98 2,214,480 -0.78(-0.86%)
Oct 02, 2020 90.65 91.92 90.15 90.76 1,792,800 -1.11(-1.21%)
Oct 01, 2020 91.64 93.38 91.59 91.87 1,699,817 +0.53(+0.58%)
Sep 30, 2020 90.28 92.32 90.26 91.34 1,915,652 +1.47(+1.64%)
Sep 29, 2020 90.92 91.20 89.81 89.87 1,233,795 -1.07(-1.18%)
Sep 28, 2020 90.25 91.38 89.75 90.94 1,684,158 +1.52(+1.70%)
Sep 25, 2020 87.49 89.91 87.14 89.42 2,642,300 +0.99(+1.12%)
Sep 24, 2020 86.83 89.07 86.67 88.43 1,915,866 +1.71(+1.97%)
Sep 23, 2020 86.86 88.11 86.57 86.72 1,933,100 -0.08(-0.09%)
Sep 22, 2020 86.22 87.04 85.71 86.80 1,407,591 +0.83(+0.97%)
Sep 21, 2020 87.45 87.67 84.41 85.97 1,978,722 -2.05(-2.33%)
Sep 18, 2020 89.15 89.15 87.49 88.02 2,553,900 -0.52(-0.59%)
Sep 17, 2020 88.08 89.04 87.73 88.54 1,761,103 -0.72(-0.81%)
Sep 16, 2020 89.10 90.08 88.31 89.26 2,008,892 +0.61(+0.69%)
Sep 15, 2020 88.99 89.87 88.29 88.65 1,226,728 -0.27(-0.30%)
Sep 14, 2020 90.83 90.86 87.89 88.92 2,205,358 -1.13(-1.25%)
Sep 11, 2020 90.49 90.80 89.85 90.05 1,979,900 -0.20(-0.22%)
Sep 10, 2020 91.52 91.98 89.75 90.25 2,054,902 -1.56(-1.70%)
Sep 09, 2020 89.65 92.51 89.35 91.81 2,383,662 +1.98(+2.20%)
Sep 08, 2020 90.58 90.95 88.58 89.83 2,926,044 -1.40(-1.53%)
Sep 04, 2020 93.32 93.32 90.05 91.23 2,561,500 -1.69(-1.82%)
Sep 03, 2020 94.96 95.46 92.43 92.92 2,215,565 -1.78(-1.88%)
Sep 02, 2020 94.06 94.97 93.76 94.70 1,926,090 +1.02(+1.09%)
Sep 01, 2020 96.22 96.37 93.52 93.68 3,014,770 -2.59(-2.69%)
Aug 31, 2020 94.50 96.61 93.92 96.27 2,594,105 +1.54(+1.63%)
Aug 28, 2020 97.22 97.43 93.65 94.73 4,675,700 -1.99(-2.06%)
Aug 27, 2020 99.57 101.86 96.54 96.72 8,813,409 -7.52(-7.21%)
Aug 26, 2020 102.59 104.64 102.28 104.24 3,085,852 +1.60(+1.56%)
Aug 25, 2020 102.60 102.85 100.83 102.64 1,778,255 +0.35(+0.34%)
Aug 24, 2020 101.01 102.56 99.74 102.29 1,922,982 +1.99(+1.98%)
Aug 21, 2020 98.70 100.49 98.23 100.30 1,482,000 +1.39(+1.41%)
Aug 20, 2020 99.27 99.64 98.69 98.91 1,212,605 -0.84(-0.84%)
Aug 19, 2020 100.05 100.52 99.04 99.75 1,844,949 +0.51(+0.51%)
Aug 18, 2020 101.31 101.49 97.81 99.24 1,627,471 -1.63(-1.62%)
Aug 17, 2020 99.66 101.88 99.64 100.87 1,709,633 +2.03(+2.05%)
Aug 14, 2020 97.21 99.64 96.74 98.84 1,864,100 +1.57(+1.61%)
Aug 13, 2020 98.57 98.83 96.86 97.27 1,908,852 -1.94(-1.96%)
Aug 12, 2020 96.82 99.40 95.87 99.21 2,326,892 +2.72(+2.82%)
Aug 11, 2020 97.88 98.52 95.91 96.49 1,345,305 -1.25(-1.28%)
Aug 10, 2020 96.49 97.93 96.25 97.74 1,797,358 +1.25(+1.30%)
Aug 07, 2020 96.17 97.03 95.64 96.49 1,345,200 +0.89(+0.93%)
Aug 06, 2020 95.75 95.95 94.86 95.60 1,080,497 -0.22(-0.23%)
Aug 05, 2020 96.32 97.11 95.44 95.82 1,010,877 -0.08(-0.08%)
Aug 04, 2020 94.63 96.24 94.42 95.90 1,976,196 +1.39(+1.47%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback