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

Pimco Active Bond TR ETF (NY: BOND )

90.47 -0.03 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2018 84.37 84.38 84.13 84.13 287,991 -0.11(-0.13%)
May 30, 2018 84.29 84.38 84.20 84.24 192,277 -0.19(-0.22%)
May 29, 2018 84.14 84.52 84.12 84.43 467,329 +0.50(+0.59%)
May 25, 2018 83.93 83.93 83.93 0 +0.24(+0.28%)
May 24, 2018 83.62 83.73 83.57 83.69 59,629 +0.15(+0.19%)
May 23, 2018 83.42 83.54 83.40 83.54 127,472 +0.22(+0.26%)
May 22, 2018 83.30 83.33 83.24 83.32 79,014 -0.04(-0.05%)
May 21, 2018 83.21 83.36 83.21 83.36 77,153 +0.11(+0.13%)
May 18, 2018 83.13 83.27 83.11 83.25 56,940 +0.11(+0.14%)
May 17, 2018 83.13 83.22 83.08 83.14 61,322 -0.10(-0.12%)
May 16, 2018 83.32 83.37 83.20 83.24 113,639 -0.12(-0.15%)
May 15, 2018 83.45 83.47 83.29 83.36 167,755 -0.32(-0.38%)
May 14, 2018 83.65 83.78 83.65 83.68 150,172 -0.03(-0.04%)
May 11, 2018 83.65 83.73 83.64 83.71 69,135 +0.11(+0.13%)
May 10, 2018 83.56 83.69 83.54 83.60 90,090 +0.10(+0.12%)
May 09, 2018 83.45 83.57 83.40 83.50 118,194 -0.12(-0.15%)
May 08, 2018 83.62 83.68 83.57 83.63 245,647 -0.10(-0.12%)
May 07, 2018 83.72 83.84 83.68 83.73 138,080 +0.00(+0.00%)
May 04, 2018 83.74 83.86 83.64 83.72 148,939 +0.11(+0.13%)
May 03, 2018 83.78 83.78 83.60 83.62 71,538 -0.01(-0.01%)
May 02, 2018 83.64 83.74 83.60 83.63 96,425 -0.04(-0.05%)
May 01, 2018 83.68 83.77 83.59 83.67 46,334 +0.00(+0.00%)
Apr 30, 2018 83.61 83.77 83.61 83.66 90,782 -0.02(-0.03%)
Apr 27, 2018 83.51 83.70 83.51 83.69 77,039 +0.25(+0.30%)
Apr 26, 2018 83.37 83.53 83.37 83.44 253,483 +0.11(+0.13%)
Apr 25, 2018 83.36 83.42 83.32 83.33 69,068 -0.13(-0.16%)
Apr 24, 2018 83.57 83.63 83.46 83.46 134,257 -0.11(-0.14%)
Apr 23, 2018 83.60 83.64 83.50 83.57 72,805 -0.13(-0.16%)
Apr 20, 2018 83.80 83.87 83.70 83.70 179,151 -0.18(-0.21%)
Apr 19, 2018 84.10 84.10 83.87 83.88 120,211 -0.25(-0.30%)
Apr 18, 2018 84.15 84.23 84.13 84.13 92,804 -0.13(-0.15%)
Apr 17, 2018 84.16 84.30 84.15 84.26 102,922 +0.09(+0.11%)
Apr 16, 2018 84.05 84.23 84.05 84.18 54,808 +0.03(+0.04%)
Apr 13, 2018 84.13 84.24 84.12 84.14 84,905 -0.11(-0.14%)
Apr 12, 2018 84.28 84.30 84.17 84.26 74,602 -0.04(-0.05%)
Apr 11, 2018 84.36 84.37 84.26 84.30 60,633 -0.06(-0.07%)
Apr 10, 2018 84.32 84.35 84.24 84.35 104,831 -0.02(-0.02%)
Apr 09, 2018 84.27 84.41 84.16 84.37 98,163 +0.07(+0.09%)
Apr 06, 2018 84.37 84.39 84.22 84.30 107,442 +0.13(+0.15%)
Apr 05, 2018 84.25 84.25 84.11 84.17 44,515 -0.03(-0.04%)
Apr 04, 2018 84.26 84.37 84.15 84.20 94,953 -0.12(-0.14%)
Apr 03, 2018 84.27 84.42 84.19 84.32 96,018 -0.02(-0.03%)
Apr 02, 2018 84.23 84.52 84.23 84.35 178,263 -0.09(-0.11%)
Mar 29, 2018 84.44 84.44 84.44 0 +0.18(+0.21%)
Mar 28, 2018 84.30 84.40 84.23 84.26 126,505 +0.03(+0.04%)
Mar 27, 2018 83.97 84.23 83.97 84.22 114,854 +0.19(+0.22%)
Mar 26, 2018 83.83 84.06 83.83 84.04 197,559 +0.09(+0.11%)
Mar 23, 2018 83.91 84.04 83.88 83.95 114,829 +0.01(+0.01%)
Mar 22, 2018 84.01 84.06 83.85 83.94 149,256 +0.12(+0.14%)
Mar 21, 2018 83.70 83.84 83.63 83.82 90,544 +0.02(+0.03%)
Mar 20, 2018 83.85 83.92 83.76 83.80 61,529 -0.17(-0.20%)
Mar 19, 2018 83.93 84.05 83.88 83.97 49,169 -0.07(-0.09%)
Mar 16, 2018 84.01 84.07 83.94 84.04 62,417 +0.02(+0.03%)
Mar 15, 2018 84.05 84.16 84.01 84.01 91,045 -0.08(-0.10%)
Mar 14, 2018 83.93 84.22 83.93 84.10 89,349 +0.11(+0.14%)
Mar 13, 2018 83.97 84.03 83.91 83.98 109,545 +0.07(+0.09%)
Mar 12, 2018 83.97 84.01 83.89 83.91 228,015 -0.02(-0.02%)
Mar 09, 2018 83.88 84.01 83.88 83.93 88,602 -0.11(-0.13%)
Mar 08, 2018 83.86 84.08 83.86 84.04 77,614 +0.08(+0.10%)
Mar 07, 2018 84.05 83.86 83.96 104,534 +0.02(+0.02%)
Mar 06, 2018 83.93 84.05 83.90 83.94 129,954 +0.02(+0.02%)
Mar 05, 2018 84.10 84.10 83.90 83.93 84,214 -0.12(-0.14%)
Mar 02, 2018 83.97 84.13 83.94 84.04 85,474 -0.14(-0.17%)
Mar 01, 2018 84.08 84.18 83.96 84.18 83,499 +0.17(+0.20%)
Feb 28, 2018 83.96 84.03 83.92 84.01 107,264 +0.15(+0.18%)
Feb 27, 2018 83.97 84.05 83.78 83.86 124,505 -0.17(-0.20%)
Feb 26, 2018 84.01 84.14 83.94 84.03 122,538 +0.09(+0.11%)
Feb 23, 2018 83.78 84.02 83.78 83.94 122,873 +0.29(+0.35%)
Feb 22, 2018 83.60 83.64 202,815 +0.02(+0.02%)
Feb 21, 2018 83.93 83.93 83.62 83.63 97,932 -0.36(-0.42%)
Feb 20, 2018 83.88 83.98 83.75 83.98 209,216 +0.20(+0.24%)
Feb 16, 2018 83.78 83.78 83.78 0 +0.11(+0.14%)
Feb 15, 2018 83.76 83.82 83.67 83.67 72,659 -0.02(-0.03%)
Feb 14, 2018 83.71 83.90 83.67 83.69 105,436 -0.24(-0.29%)
Feb 13, 2018 83.94 83.98 83.79 83.93 341,387 -0.01(-0.01%)
Feb 12, 2018 84.02 84.10 83.72 83.94 125,712 -0.11(-0.13%)
Feb 09, 2018 84.07 84.21 83.93 84.05 104,649 -0.02(-0.02%)
Feb 08, 2018 84.11 84.14 83.89 84.07 175,473 -0.16(-0.19%)
Feb 07, 2018 84.33 84.38 84.11 84.23 210,578 -0.28(-0.33%)
Feb 06, 2018 84.61 84.68 84.46 84.52 356,838 -0.15(-0.18%)
Feb 05, 2018 84.34 84.73 84.18 84.67 158,953 +0.29(+0.34%)
Feb 02, 2018 84.39 84.48 84.21 84.38 222,048 -0.32(-0.38%)
Feb 01, 2018 84.71 84.87 84.64 84.70 123,609 -0.04(-0.05%)
Jan 31, 2018 84.76 84.76 84.61 84.74 182,022 -0.03(-0.04%)
Jan 30, 2018 84.73 84.78 84.66 84.77 389,718 -0.02(-0.03%)
Jan 29, 2018 84.69 84.90 84.65 84.80 149,286 -0.12(-0.14%)
Jan 26, 2018 85.06 85.06 84.86 84.92 186,062 -0.06(-0.07%)
Jan 25, 2018 84.80 85.10 84.77 84.98 354,026 +0.15(+0.18%)
Jan 24, 2018 84.84 84.87 84.75 84.82 134,962 -0.10(-0.11%)
Jan 23, 2018 84.85 84.92 84.81 84.92 150,024 +0.15(+0.18%)
Jan 22, 2018 84.75 84.85 84.70 84.77 256,674 +0.02(+0.02%)
Jan 19, 2018 84.85 84.86 84.69 84.75 154,167 -0.19(-0.22%)
Jan 18, 2018 85.01 85.04 84.85 84.94 117,069 -0.17(-0.20%)
Jan 17, 2018 85.20 85.23 85.04 85.10 128,727 -0.11(-0.13%)
Jan 16, 2018 85.30 85.33 85.11 85.22 167,267 +0.02(+0.03%)
Jan 12, 2018 85.19 85.19 85.19 0 +0.10(+0.11%)
Jan 11, 2018 84.99 85.27 84.99 85.10 299,264 +0.05(+0.06%)
Jan 10, 2018 84.99 85.14 84.94 85.05 155,242 -0.12(-0.14%)
Jan 09, 2018 85.32 85.35 85.17 85.17 134,683 -0.27(-0.31%)
Jan 08, 2018 85.47 85.52 85.38 85.44 190,700 +0.03(+0.04%)
Jan 05, 2018 85.44 85.53 85.38 85.40 92,211 -0.10(-0.12%)
Jan 04, 2018 85.44 85.51 85.40 85.51 137,746 +0.06(+0.08%)
Jan 03, 2018 85.48 85.53 85.43 85.44 128,631 +0.03(+0.04%)
Jan 02, 2018 85.53 85.53 85.31 85.41 189,922 -0.06(-0.07%)
Dec 29, 2017 85.47 85.47 85.47 0 -0.02(-0.03%)
Dec 28, 2017 85.59 85.60 85.49 85.49 150,996 +0.02(+0.02%)
Dec 27, 2017 85.29 85.50 85.29 85.48 102,192 +0.23(+0.26%)
Dec 26, 2017 85.21 85.33 85.19 85.25 136,684 +0.09(+0.10%)
Dec 22, 2017 85.24 85.24 85.11 85.16 83,718 +0.01(+0.01%)
Dec 21, 2017 85.16 85.20 85.12 85.15 117,715 +0.00(+0.00%)
Dec 20, 2017 85.15 85.25 85.14 85.15 406,134 -0.15(-0.18%)
Dec 19, 2017 85.42 85.47 85.28 85.31 112,968 -0.30(-0.35%)
Dec 18, 2017 85.58 85.64 85.50 85.60 126,912 -0.01(-0.01%)
Dec 15, 2017 85.56 85.66 85.54 85.61 285,408 -0.02(-0.03%)
Dec 14, 2017 85.54 85.69 85.49 85.64 100,849 +0.04(+0.05%)
Dec 13, 2017 85.45 85.74 85.39 85.60 117,663 +0.21(+0.24%)
Dec 12, 2017 85.37 85.40 85.28 85.39 73,782 +0.00(+0.00%)
Dec 11, 2017 85.45 85.52 85.39 85.39 134,990 -0.05(-0.06%)
Dec 08, 2017 85.50 85.59 85.38 85.44 124,558 -0.10(-0.12%)
Dec 07, 2017 85.63 85.64 85.46 85.54 86,031 -0.01(-0.01%)
Dec 06, 2017 85.64 85.67 85.55 85.55 155,091 +0.06(+0.08%)
Dec 05, 2017 85.37 85.51 85.33 85.48 76,311 +0.14(+0.17%)
Dec 04, 2017 85.32 85.32 85.32 85.34 104,632 -0.05(-0.06%)
Dec 01, 2017 85.27 85.50 85.18 85.39 137,273 +0.16(+0.18%)
Nov 30, 2017 85.25 85.36 85.14 85.23 159,935 -0.18(-0.21%)
Nov 29, 2017 85.41 85.41 85.30 85.41 88,555 -0.08(-0.09%)
Nov 28, 2017 85.54 85.57 85.43 85.49 66,478 +0.07(+0.08%)
Nov 27, 2017 85.43 85.51 85.40 85.42 91,288 -0.02(-0.03%)
Nov 24, 2017 85.43 85.51 85.32 85.44 26,854 +0.00(+0.00%)
Nov 22, 2017 85.30 85.50 85.30 85.44 83,014 +0.18(+0.21%)
Nov 21, 2017 85.31 85.35 85.22 85.26 119,430 -0.02(-0.02%)
Nov 20, 2017 85.26 85.28 85.20 85.28 78,049 +0.01(+0.01%)
Nov 17, 2017 85.21 85.30 85.15 85.27 121,294 +0.02(+0.02%)
Nov 16, 2017 85.20 85.30 85.20 85.25 97,334 -0.02(-0.02%)
Nov 15, 2017 85.19 85.29 85.15 85.27 77,802 +0.22(+0.26%)
Nov 14, 2017 85.03 85.13 84.97 85.05 121,852 -0.02(-0.02%)
Nov 13, 2017 85.07 85.13 85.01 85.06 138,151 +0.01(+0.01%)
Nov 10, 2017 85.21 85.21 85.05 85.05 103,803 -0.22(-0.25%)
Nov 09, 2017 85.30 85.37 85.21 85.27 116,042 -0.14(-0.16%)
Nov 08, 2017 85.46 85.46 85.36 85.41 81,194 -0.03(-0.04%)
Nov 07, 2017 85.47 85.53 85.42 85.44 97,561 +0.03(+0.04%)
Nov 06, 2017 85.43 85.53 85.36 85.41 136,279 +0.04(+0.05%)
Nov 03, 2017 85.32 85.37 85.14 85.37 158,361 +0.20(+0.24%)
Nov 02, 2017 85.22 85.39 85.14 85.16 70,016 -0.01(-0.01%)
Nov 01, 2017 85.13 85.24 85.07 85.17 81,635 -0.03(-0.03%)
Oct 31, 2017 85.18 85.20 85.04 85.20 125,084 +0.16(+0.19%)
Oct 30, 2017 84.99 85.15 84.99 85.04 423,535 +0.24(+0.28%)
Oct 27, 2017 84.71 84.89 84.69 84.80 97,017 +0.05(+0.06%)
Oct 26, 2017 84.82 84.91 84.72 84.75 186,041 -0.06(-0.07%)
Oct 25, 2017 84.79 84.85 84.69 84.81 193,775 -0.11(-0.13%)
Oct 24, 2017 85.03 85.03 84.90 84.92 128,497 -0.10(-0.11%)
Oct 23, 2017 85.15 85.16 85.01 85.02 512,074 -0.11(-0.13%)
Oct 20, 2017 85.17 85.17 85.04 85.13 124,739 +0.01(+0.01%)
Oct 19, 2017 85.34 85.34 85.12 85.12 74,688 -0.12(-0.14%)
Oct 18, 2017 85.24 85.27 85.09 85.24 63,646 -0.03(-0.04%)
Oct 17, 2017 85.39 85.39 85.21 85.27 188,768 -0.15(-0.18%)
Oct 16, 2017 85.27 85.45 85.27 85.43 95,695 +0.04(+0.05%)
Oct 13, 2017 85.39 85.40 85.24 85.39 48,908 +0.16(+0.19%)
Oct 12, 2017 85.22 85.26 85.13 85.23 97,398 +0.04(+0.05%)
Oct 11, 2017 85.14 85.19 85.06 85.19 85,144 +0.10(+0.12%)
Oct 10, 2017 85.20 85.21 85.04 85.08 75,931 +0.02(+0.03%)
Oct 09, 2017 85.05 85.09 85.01 85.06 46,900 -0.06(-0.07%)
Oct 06, 2017 84.97 85.15 84.95 85.11 121,290 -0.10(-0.11%)
Oct 05, 2017 85.21 85.23 85.13 85.21 120,154 +0.00(+0.00%)
Oct 04, 2017 85.22 85.27 85.15 85.21 64,710 +0.06(+0.08%)
Oct 03, 2017 85.19 85.23 85.13 85.15 93,686 -0.02(-0.02%)
Oct 02, 2017 85.19 85.23 85.12 85.16 93,190 -0.02(-0.03%)
Sep 29, 2017 85.19 85.23 85.08 85.19 181,028 +0.06(+0.07%)
Sep 28, 2017 85.13 85.24 85.06 85.13 102,484 -0.06(-0.07%)
Sep 27, 2017 85.23 85.27 85.16 85.19 69,116 -0.27(-0.32%)
Sep 26, 2017 85.42 85.48 85.39 85.46 73,441 +0.04(+0.05%)
Sep 25, 2017 85.31 85.46 85.31 85.42 76,679 +0.21(+0.24%)
Sep 22, 2017 85.28 85.28 85.10 85.21 92,550 +0.10(+0.11%)
Sep 21, 2017 85.15 85.28 85.11 85.11 89,648 -0.01(-0.01%)
Sep 20, 2017 85.27 85.38 85.07 85.12 64,633 -0.11(-0.13%)
Sep 19, 2017 85.33 85.35 85.20 85.23 89,368 -0.01(-0.01%)
Sep 18, 2017 85.35 85.42 85.22 85.24 249,179 -0.11(-0.13%)
Sep 15, 2017 85.45 85.47 85.29 85.35 152,495 -0.06(-0.07%)
Sep 14, 2017 85.24 85.43 85.11 85.42 144,638 +0.11(+0.13%)
Sep 13, 2017 85.45 85.47 85.30 85.31 136,385 -0.07(-0.08%)
Sep 12, 2017 85.49 85.49 85.36 85.38 106,717 -0.23(-0.27%)
Sep 11, 2017 85.61 85.66 85.54 85.61 151,428 -0.21(-0.24%)
Sep 08, 2017 85.79 85.87 85.70 85.82 114,584 +0.08(+0.09%)
Sep 07, 2017 85.70 85.90 85.70 85.74 155,191 +0.11(+0.13%)
Sep 06, 2017 85.75 85.79 85.52 85.63 174,342 -0.10(-0.11%)
Sep 05, 2017 85.44 85.75 85.42 85.72 159,716 +0.34(+0.39%)
Sep 01, 2017 85.45 85.45 85.25 85.39 122,183 -0.10(-0.11%)
Aug 31, 2017 85.36 85.49 85.28 85.48 87,318 +0.11(+0.13%)
Aug 30, 2017 85.31 85.40 85.25 85.37 61,350 +0.02(+0.02%)
Aug 29, 2017 85.35 85.40 85.26 85.35 53,405 +0.18(+0.21%)
Aug 28, 2017 85.14 85.23 85.10 85.17 80,016 +0.10(+0.11%)
Aug 25, 2017 85.12 85.21 85.04 85.08 161,376 +0.02(+0.03%)
Aug 24, 2017 85.20 85.24 85.03 85.05 268,057 -0.13(-0.15%)
Aug 23, 2017 85.05 85.23 85.05 85.18 78,405 +0.12(+0.14%)
Aug 22, 2017 85.12 85.12 85.00 85.06 89,599 -0.01(-0.01%)
Aug 21, 2017 85.16 85.19 85.07 85.07 123,838 +0.03(+0.04%)
Aug 18, 2017 85.09 85.20 85.01 85.04 68,441 -0.04(-0.05%)
Aug 17, 2017 84.94 85.09 84.87 85.08 100,106 +0.19(+0.23%)
Aug 16, 2017 84.79 85.01 84.77 84.89 116,761 +0.09(+0.10%)
Aug 15, 2017 84.79 84.87 84.73 84.80 101,649 -0.21(-0.25%)
Aug 14, 2017 84.86 85.07 84.86 85.01 87,086 -0.09(-0.10%)
Aug 11, 2017 84.95 85.10 84.90 85.10 126,732 +0.24(+0.28%)
Aug 10, 2017 84.89 84.93 84.81 84.86 122,683 +0.02(+0.02%)
Aug 09, 2017 84.85 84.92 84.80 84.85 85,608 +0.19(+0.23%)
Aug 08, 2017 84.83 84.87 84.64 84.65 106,620 -0.14(-0.16%)
Aug 07, 2017 84.84 84.86 84.71 84.79 107,343 -0.05(-0.06%)
Aug 04, 2017 84.85 84.95 84.65 84.84 99,651 -0.03(-0.04%)
Aug 03, 2017 84.83 84.92 84.78 84.87 49,963 +0.09(+0.10%)
Aug 02, 2017 84.77 84.83 84.68 84.78 69,101 +0.01(+0.01%)
Aug 01, 2017 84.55 84.88 84.51 84.77 96,816 +0.22(+0.26%)
Jul 31, 2017 84.50 84.62 84.48 84.55 49,713 +0.05(+0.06%)
Jul 28, 2017 84.38 84.51 84.38 84.50 82,530 +0.11(+0.13%)
Jul 27, 2017 84.42 84.45 84.30 84.39 122,760 +0.02(+0.03%)
Jul 26, 2017 84.30 84.51 84.20 84.37 132,256 +0.03(+0.04%)
Jul 25, 2017 84.48 84.48 84.30 84.34 106,284 -0.23(-0.27%)
Jul 24, 2017 84.65 84.70 84.48 84.57 56,672 -0.07(-0.08%)
Jul 21, 2017 84.63 84.73 84.56 84.64 55,947 +0.11(+0.13%)
Jul 20, 2017 84.64 84.65 84.49 84.53 134,431 +0.05(+0.06%)
Jul 19, 2017 84.46 84.56 84.46 84.48 54,524 -0.03(-0.04%)
Jul 18, 2017 84.35 84.52 84.35 84.51 80,692 +0.21(+0.24%)
Jul 17, 2017 84.30 84.34 84.15 84.30 135,028 +0.03(+0.04%)
Jul 14, 2017 84.29 84.42 84.19 84.27 90,186 +0.09(+0.10%)
Jul 13, 2017 84.08 84.21 84.04 84.19 94,920 -0.02(-0.02%)
Jul 12, 2017 84.15 84.21 84.08 84.20 130,046 +0.28(+0.33%)
Jul 11, 2017 83.70 83.96 83.70 83.92 97,830 +0.10(+0.11%)
Jul 10, 2017 83.79 83.94 83.79 83.83 61,760 +0.13(+0.15%)
Jul 07, 2017 83.77 83.88 83.64 83.70 112,835 -0.25(-0.29%)
Jul 06, 2017 83.80 83.95 83.75 83.95 115,569 +0.10(+0.12%)
Jul 05, 2017 83.89 83.96 83.78 83.84 83,909 -0.10(-0.12%)
Jul 03, 2017 84.15 84.18 83.91 83.95 59,120 -0.05(-0.06%)
Jun 30, 2017 84.24 84.24 83.98 84.00 137,904 -0.27(-0.32%)
Jun 29, 2017 84.17 84.27 84.07 84.26 139,720 -0.15(-0.18%)
Jun 28, 2017 84.38 84.44 84.20 84.42 119,215 +0.10(+0.12%)
Jun 27, 2017 84.49 84.53 84.31 84.31 84,673 -0.26(-0.31%)
Jun 26, 2017 84.43 84.62 84.43 84.57 54,601 +0.14(+0.17%)
Jun 23, 2017 84.46 84.52 84.38 84.43 66,050 +0.04(+0.05%)
Jun 22, 2017 84.45 84.50 84.36 84.39 62,713 +0.02(+0.02%)
Jun 21, 2017 84.40 84.45 84.30 84.38 40,288 -0.05(-0.06%)
Jun 20, 2017 84.33 84.43 84.30 84.42 70,357 +0.14(+0.17%)
Jun 19, 2017 84.43 84.43 84.22 84.28 42,593 +0.00(+0.00%)
Jun 16, 2017 84.22 84.39 84.22 84.28 69,558 +0.00(+0.00%)
Jun 15, 2017 84.43 84.43 84.19 84.28 71,029 -0.17(-0.20%)
Jun 14, 2017 84.37 84.57 84.30 84.45 91,377 +0.33(+0.40%)
Jun 13, 2017 84.00 84.13 84.00 84.11 49,888 +0.03(+0.04%)
Jun 12, 2017 84.04 84.13 83.99 84.08 68,047 +0.06(+0.07%)
Jun 09, 2017 84.03 84.10 84.00 84.03 46,480 -0.10(-0.12%)
Jun 08, 2017 84.22 84.22 84.03 84.13 135,225 -0.11(-0.13%)
Jun 07, 2017 84.32 84.35 84.17 84.24 53,862 -0.09(-0.10%)
Jun 06, 2017 84.20 84.37 84.19 84.33 82,214 +0.14(+0.17%)
Jun 05, 2017 84.07 84.27 84.07 84.19 50,368 -0.06(-0.08%)
Jun 02, 2017 84.02 84.26 84.02 84.25 105,708 +0.25(+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.