Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.87 25.06 24.81 24.92 335,114 +0.21(+0.87%)
Jan 30, 2019 24.56 24.78 24.42 24.71 415,168 +0.35(+1.45%)
Jan 29, 2019 24.33 24.48 24.32 24.35 340,519 +0.14(+0.57%)
Jan 28, 2019 24.15 24.22 24.00 24.22 834,825 -0.25(-1.04%)
Jan 25, 2019 24.38 24.55 24.38 24.47 2,221,504 +0.27(+1.11%)
Jan 24, 2019 24.04 24.35 23.98 24.20 246,706 +0.14(+0.57%)
Jan 23, 2019 24.30 24.33 23.89 24.06 717,998 -0.18(-0.73%)
Jan 22, 2019 24.46 24.50 24.20 24.24 508,490 -0.54(-2.17%)
Jan 18, 2019 24.66 24.79 24.56 24.78 166,065 +0.38(+1.57%)
Jan 17, 2019 24.08 24.48 24.05 24.39 634,043 +0.16(+0.67%)
Jan 16, 2019 24.25 24.38 24.17 24.23 886,872 -0.06(-0.25%)
Jan 15, 2019 24.25 24.47 24.19 24.29 1,428,540 +0.11(+0.44%)
Jan 14, 2019 24.02 24.27 24.02 24.18 1,624,532 -0.06(-0.25%)
Jan 11, 2019 24.25 24.30 24.11 24.25 108,105 -0.16(-0.66%)
Jan 10, 2019 24.17 24.45 24.09 24.41 827,837 +0.07(+0.28%)
Jan 09, 2019 24.23 24.42 24.09 24.34 336,722 +0.34(+1.41%)
Jan 08, 2019 24.05 24.13 23.89 24.00 190,635 +0.18(+0.74%)
Jan 07, 2019 23.66 23.98 23.50 23.82 215,583 +0.22(+0.94%)
Jan 04, 2019 23.29 23.62 23.29 23.60 995,873 +0.76(+3.33%)
Jan 03, 2019 23.01 23.05 22.65 22.84 191,871 -0.12(-0.50%)
Jan 02, 2019 22.20 23.03 22.19 22.96 240,029 +0.42(+1.87%)
Dec 31, 2018 22.66 22.76 22.39 22.53 1,888,330 +0.07(+0.31%)
Dec 28, 2018 22.66 22.76 22.37 22.46 835,017 -0.03(-0.14%)
Dec 27, 2018 22.02 22.50 21.80 22.50 1,151,944 +0.08(+0.34%)
Dec 26, 2018 21.51 22.43 21.26 22.42 1,589,530 +0.94(+4.40%)
Dec 24, 2018 21.99 22.09 21.42 21.47 638,343 -0.55(-2.51%)
Dec 21, 2018 22.21 22.53 21.92 22.03 2,242,343 -0.23(-1.03%)
Dec 20, 2018 22.59 22.86 22.17 22.26 788,881 -0.46(-2.03%)
Dec 19, 2018 23.03 23.36 22.58 22.72 6,211,780 -0.24(-1.04%)
Dec 18, 2018 23.42 23.42 22.87 22.96 708,269 -0.45(-1.90%)
Dec 17, 2018 23.80 23.88 23.29 23.40 362,908 -0.41(-1.71%)
Dec 14, 2018 24.10 24.22 23.75 23.81 680,799 -0.45(-1.87%)
Dec 13, 2018 24.16 24.37 24.10 24.26 377,929 +0.11(+0.44%)
Dec 12, 2018 24.37 24.57 24.15 24.16 614,785 +0.14(+0.60%)
Dec 11, 2018 24.39 24.40 23.82 24.01 462,677 -0.06(-0.25%)
Dec 10, 2018 24.24 24.28 23.66 24.07 734,921 -0.32(-1.33%)
Dec 07, 2018 24.86 25.17 24.34 24.40 498,537 -0.04(-0.15%)
Dec 06, 2018 24.41 24.49 23.99 24.44 1,302,544 -0.55(-2.20%)
Dec 04, 2018 25.62 25.70 24.96 24.99 684,378 -0.69(-2.67%)
Dec 03, 2018 25.65 25.77 25.41 25.67 445,944 +0.62(+2.47%)
Nov 30, 2018 24.96 25.11 24.81 25.05 337,881 -0.03(-0.12%)
Nov 29, 2018 24.95 25.24 24.95 25.08 387,759 +0.10(+0.39%)
Nov 28, 2018 24.68 24.99 24.46 24.99 587,425 +0.38(+1.53%)
Nov 27, 2018 24.54 24.71 24.48 24.61 408,959 -0.14(-0.55%)
Nov 26, 2018 24.59 24.85 24.59 24.74 7,346,102 +0.43(+1.77%)
Nov 23, 2018 24.53 24.58 24.28 24.31 507,550 -0.93(-3.68%)
Nov 21, 2018 25.24 25.24 25.24 0 +0.47(+1.89%)
Nov 20, 2018 25.19 25.19 24.62 24.77 289,469 -0.76(-2.98%)
Nov 19, 2018 25.46 25.59 25.33 25.54 186,675 -0.08(-0.29%)
Nov 16, 2018 25.44 25.65 25.38 25.61 340,929 +0.19(+0.74%)
Nov 15, 2018 24.93 25.42 24.85 25.42 366,849 +0.42(+1.69%)
Nov 14, 2018 25.24 25.33 24.77 25.00 373,843 +0.08(+0.30%)
Nov 13, 2018 25.37 25.45 24.86 24.93 544,326 -0.58(-2.28%)
Nov 12, 2018 26.07 26.10 25.50 25.51 193,255 -0.46(-1.77%)
Nov 09, 2018 25.79 26.05 25.60 25.97 233,030 -0.11(-0.41%)
Nov 08, 2018 26.54 26.61 26.00 26.07 249,724 -0.50(-1.87%)
Nov 07, 2018 26.62 26.72 26.33 26.57 224,802 +0.28(+1.06%)
Nov 06, 2018 26.22 26.30 26.04 26.29 278,304 +0.14(+0.52%)
Nov 05, 2018 26.05 26.25 26.01 26.16 374,515 +0.41(+1.61%)
Nov 02, 2018 26.08 26.16 25.51 25.74 345,834 -0.13(-0.50%)
Nov 01, 2018 25.81 25.99 25.60 25.87 590,080 +0.08(+0.32%)
Oct 31, 2018 25.82 26.13 25.76 25.79 164,686 +0.17(+0.68%)
Oct 30, 2018 25.12 25.61 25.11 25.61 220,261 +0.52(+2.07%)
Oct 29, 2018 25.71 25.76 24.83 25.09 1,275,704 -0.41(-1.60%)
Oct 26, 2018 25.30 25.69 25.06 25.50 338,676 -0.05(-0.18%)
Oct 25, 2018 25.52 25.75 25.41 25.54 265,839 +0.29(+1.17%)
Oct 24, 2018 26.21 26.23 25.24 25.25 239,500 -0.95(-3.63%)
Oct 23, 2018 26.37 26.37 25.90 26.20 473,342 -0.63(-2.36%)
Oct 22, 2018 27.06 27.09 26.71 26.83 194,298 -0.25(-0.92%)
Oct 19, 2018 27.19 27.38 27.07 27.08 175,369 -0.04(-0.14%)
Oct 18, 2018 27.11 27.40 27.02 27.12 288,014 -0.27(-0.99%)
Oct 17, 2018 27.52 27.56 27.20 27.39 121,023 -0.22(-0.79%)
Oct 16, 2018 27.44 27.65 27.39 27.61 294,693 +0.25(+0.91%)
Oct 15, 2018 27.45 27.55 27.35 27.36 534,229 -0.03(-0.11%)
Oct 12, 2018 27.66 27.66 27.05 27.39 553,414 +0.14(+0.50%)
Oct 11, 2018 27.88 27.91 27.14 27.26 525,106 -0.82(-2.93%)
Oct 10, 2018 28.93 29.06 28.06 28.08 223,969 -0.84(-2.90%)
Oct 09, 2018 28.74 29.08 28.69 28.92 6,607,659 +0.22(+0.76%)
Oct 08, 2018 28.49 28.73 28.47 28.70 452,417 -0.06(-0.21%)
Oct 05, 2018 28.82 28.88 28.63 28.76 178,020 -0.14(-0.50%)
Oct 04, 2018 28.97 29.00 28.71 28.90 169,071 -0.16(-0.55%)
Oct 03, 2018 29.02 29.12 28.93 29.06 343,339 +0.20(+0.68%)
Oct 02, 2018 28.92 28.96 28.67 28.86 241,145 +0.01(+0.03%)
Oct 01, 2018 28.64 28.93 28.64 28.86 222,082 +0.40(+1.41%)
Sep 28, 2018 28.49 28.74 28.45 28.46 319,190 -0.15(-0.53%)
Sep 27, 2018 28.67 28.73 28.58 28.61 62,345 +0.04(+0.13%)
Sep 26, 2018 28.70 28.80 28.54 28.57 414,940 -0.15(-0.53%)
Sep 25, 2018 28.74 28.86 28.72 28.72 300,759 +0.24(+0.85%)
Sep 24, 2018 28.45 28.65 28.40 28.48 412,201 +0.35(+1.26%)
Sep 21, 2018 28.08 28.25 28.02 28.12 196,843 +0.14(+0.51%)
Sep 20, 2018 28.09 28.19 27.94 27.98 110,291 +0.04(+0.13%)
Sep 19, 2018 27.89 27.99 27.87 27.94 220,811 +0.11(+0.41%)
Sep 18, 2018 27.75 27.92 27.75 27.83 331,889 +0.25(+0.90%)
Sep 17, 2018 27.63 27.76 27.53 27.58 81,575 +0.05(+0.19%)
Sep 14, 2018 27.45 27.63 27.45 27.53 236,344 +0.08(+0.27%)
Sep 13, 2018 27.49 27.55 27.32 27.45 188,130 +0.02(+0.08%)
Sep 12, 2018 27.45 27.62 27.39 27.43 204,571 +0.22(+0.80%)
Sep 11, 2018 26.88 27.30 26.83 27.21 1,750,332 +0.33(+1.24%)
Sep 10, 2018 26.99 27.12 26.88 26.88 136,022 -0.02(-0.08%)
Sep 07, 2018 26.78 26.91 26.62 26.90 130,831 -0.05(-0.20%)
Sep 06, 2018 27.34 27.36 26.89 26.95 248,572 -0.42(-1.54%)
Sep 05, 2018 27.35 27.39 27.06 27.38 2,357,854 -0.08(-0.28%)
Sep 04, 2018 27.66 27.66 27.40 27.45 1,142,411 -0.15(-0.55%)
Aug 31, 2018 27.60 27.60 27.60 0 -0.34(-1.21%)
Aug 30, 2018 27.99 28.00 27.78 27.94 4,412,287 -0.07(-0.24%)
Aug 29, 2018 27.91 28.10 27.86 28.01 229,491 +0.14(+0.49%)
Aug 28, 2018 28.07 28.14 27.85 27.88 227,733 -0.17(-0.59%)
Aug 27, 2018 27.92 28.07 27.92 28.04 83,155 +0.29(+1.03%)
Aug 24, 2018 27.74 27.90 27.72 27.75 99,283 +0.25(+0.90%)
Aug 23, 2018 27.58 27.60 27.48 27.51 129,069 -0.12(-0.44%)
Aug 22, 2018 27.48 27.69 27.48 27.63 263,699 +0.33(+1.22%)
Aug 21, 2018 27.38 27.50 27.27 27.29 1,427,737 +0.11(+0.39%)
Aug 20, 2018 27.05 27.25 27.05 27.19 81,088 +0.21(+0.78%)
Aug 17, 2018 26.89 27.03 26.82 26.98 449,359 +0.12(+0.45%)
Aug 16, 2018 26.89 27.00 26.85 26.86 440,879 +0.19(+0.71%)
Aug 15, 2018 27.29 27.29 26.61 26.67 512,620 -0.89(-3.23%)
Aug 14, 2018 27.66 27.74 27.47 27.56 94,720 +0.02(+0.05%)
Aug 13, 2018 27.79 27.84 27.50 27.54 94,638 -0.24(-0.87%)
Aug 10, 2018 27.74 27.80 27.59 27.78 198,566 -0.17(-0.62%)
Aug 09, 2018 28.18 28.18 27.95 27.96 292,746 -0.26(-0.91%)
Aug 08, 2018 28.28 28.28 28.06 28.21 287,998 -0.17(-0.58%)
Aug 07, 2018 28.43 28.55 28.36 28.38 1,817,332 +0.28(+0.99%)
Aug 06, 2018 28.04 28.22 27.99 28.10 198,152 +0.06(+0.22%)
Aug 03, 2018 28.00 28.08 27.95 28.04 169,802 -0.01(-0.03%)
Aug 02, 2018 28.00 28.12 27.85 28.05 145,539 -0.26(-0.91%)
Aug 01, 2018 28.40 28.40 28.17 28.31 137,775 -0.29(-1.03%)
Jul 31, 2018 28.71 28.78 28.58 28.60 82,733 +0.05(+0.18%)
Jul 30, 2018 28.58 28.66 28.52 28.55 178,108 +0.17(+0.61%)
Jul 27, 2018 28.24 28.51 28.24 28.37 499,597 -0.02(-0.05%)
Jul 26, 2018 28.20 28.41 28.18 28.39 97,904 -0.01(-0.03%)
Jul 25, 2018 28.13 28.42 28.07 28.40 92,037 +0.27(+0.97%)
Jul 24, 2018 27.94 28.29 27.94 28.12 251,247 +0.32(+1.14%)
Jul 23, 2018 27.97 28.00 27.79 27.81 173,465 -0.12(-0.43%)
Jul 20, 2018 27.97 27.99 27.86 27.93 85,304 +0.05(+0.16%)
Jul 19, 2018 27.80 27.98 27.80 27.88 144,468 +0.00(+0.00%)
Jul 18, 2018 27.75 27.91 27.53 27.88 165,186 +0.02(+0.08%)
Jul 17, 2018 27.84 28.01 27.75 27.86 1,159,821 -0.17(-0.62%)
Jul 16, 2018 28.10 28.12 27.83 28.03 512,781 -0.34(-1.20%)
Jul 13, 2018 28.24 28.46 28.19 28.37 243,037 +0.08(+0.29%)
Jul 12, 2018 28.28 28.33 28.11 28.29 181,181 +0.14(+0.48%)
Jul 11, 2018 28.49 28.61 28.04 28.15 165,256 -0.70(-2.43%)
Jul 10, 2018 28.78 29.02 28.78 28.86 348,237 +0.19(+0.66%)
Jul 09, 2018 28.46 28.67 28.43 28.67 182,154 +0.40(+1.41%)
Jul 06, 2018 27.98 28.32 27.91 28.27 129,196 +0.23(+0.81%)
Jul 05, 2018 28.24 28.32 27.97 28.04 95,569 -0.02(-0.05%)
Jul 03, 2018 28.06 28.06 28.06 0 +0.24(+0.87%)
Jul 02, 2018 27.98 28.02 27.68 27.82 429,977 -0.38(-1.36%)
Jun 29, 2018 28.39 28.20 461,574 +0.23(+0.81%)
Jun 28, 2018 27.94 28.00 27.72 27.97 981,184 +0.06(+0.22%)
Jun 27, 2018 27.87 28.22 27.82 27.91 547,934 +0.34(+1.23%)
Jun 26, 2018 27.36 27.63 27.26 27.57 549,714 +0.33(+1.22%)
Jun 25, 2018 27.65 27.68 27.11 27.24 404,964 -0.52(-1.87%)
Jun 22, 2018 27.72 27.96 27.72 27.76 125,139 +0.68(+2.51%)
Jun 21, 2018 27.40 27.41 27.03 27.08 470,508 -0.45(-1.64%)
Jun 20, 2018 27.62 27.65 27.41 27.54 272,955 +0.02(+0.05%)
Jun 19, 2018 27.31 27.58 27.25 27.52 215,070 -0.08(-0.30%)
Jun 18, 2018 27.28 27.73 27.28 27.60 118,027 +0.19(+0.71%)
Jun 15, 2018 27.94 27.37 27.41 183,570 -0.53(-1.89%)
Jun 14, 2018 28.08 28.14 27.94 27.94 113,664 -0.04(-0.16%)
Jun 13, 2018 28.08 28.14 27.90 27.98 138,900 -0.10(-0.37%)
Jun 12, 2018 28.38 28.38 28.04 28.09 127,029 -0.28(-1.00%)
Jun 11, 2018 28.21 28.51 28.21 28.37 98,923 +0.14(+0.50%)
Jun 08, 2018 28.26 28.30 28.06 28.23 174,050 -0.01(-0.03%)
Jun 07, 2018 28.03 28.39 28.03 28.24 3,691,486 +0.35(+1.25%)
Jun 06, 2018 27.72 27.89 143,708 +0.13(+0.48%)
Jun 05, 2018 27.76 27.90 27.66 27.75 354,304 -0.07(-0.24%)
Jun 04, 2018 28.07 28.29 27.79 27.82 147,679 -0.19(-0.69%)
Jun 01, 2018 28.09 28.17 27.91 28.01 264,383 +0.11(+0.40%)
May 31, 2018 27.93 28.12 27.84 27.90 1,577,072 -0.15(-0.53%)
May 30, 2018 27.56 28.10 27.50 28.05 410,225 +0.85(+3.12%)
May 29, 2018 27.12 27.36 27.05 27.20 1,070,212 -0.26(-0.95%)
May 25, 2018 27.46 27.46 27.46 0 -0.73(-2.59%)
May 24, 2018 28.36 28.36 28.05 28.19 192,884 -0.44(-1.53%)
May 23, 2018 28.60 28.69 28.37 28.63 1,063,791 -0.36(-1.23%)
May 22, 2018 29.25 29.41 28.93 28.99 436,741 -0.34(-1.14%)
May 21, 2018 29.26 29.32 29.14 29.32 229,849 +0.26(+0.90%)
May 18, 2018 29.20 29.23 29.03 29.06 253,452 -0.15(-0.51%)
May 17, 2018 29.00 29.31 28.95 29.21 527,644 +0.31(+1.06%)
May 16, 2018 28.87 28.91 28.72 28.91 138,102 +0.05(+0.18%)
May 15, 2018 28.78 28.89 28.68 28.86 308,398 -0.02(-0.08%)
May 14, 2018 28.77 28.95 28.77 28.88 1,275,692 +0.25(+0.86%)
May 11, 2018 28.66 28.78 28.59 28.63 1,454,827 +0.05(+0.18%)
May 10, 2018 28.48 28.63 28.35 28.58 8,646,459 +0.28(+0.97%)
May 09, 2018 28.04 28.48 28.04 28.30 2,035,608 +0.60(+2.18%)
May 08, 2018 27.58 27.72 27.22 27.70 507,752 +0.04(+0.13%)
May 07, 2018 27.81 28.10 27.64 27.66 298,372 +0.03(+0.11%)
May 04, 2018 27.37 27.69 27.30 27.63 249,313 +0.18(+0.65%)
May 03, 2018 27.41 27.52 27.18 27.46 105,223 -0.01(-0.03%)
May 02, 2018 27.37 27.68 27.37 27.46 506,621 +0.01(+0.05%)
May 01, 2018 27.49 27.52 27.17 27.45 545,988 -0.13(-0.46%)
Apr 30, 2018 27.51 27.76 27.39 27.57 461,228 +0.00(+0.00%)
Apr 27, 2018 27.56 27.67 27.46 27.57 375,138 -0.16(-0.56%)
Apr 26, 2018 27.54 27.75 27.51 27.73 161,984 +0.27(+0.98%)
Apr 25, 2018 27.27 27.49 27.13 27.46 167,629 +0.10(+0.38%)
Apr 24, 2018 27.65 27.77 27.26 27.36 231,311 -0.16(-0.59%)
Apr 23, 2018 27.35 27.55 27.24 27.52 202,620 +0.08(+0.30%)
Apr 20, 2018 27.47 27.53 27.28 27.44 227,529 -0.13(-0.46%)
Apr 19, 2018 27.61 27.80 27.47 27.57 338,672 +0.04(+0.16%)
Apr 18, 2018 27.37 27.70 27.37 27.52 823,050 +0.40(+1.48%)
Apr 17, 2018 27.01 27.17 26.90 27.12 286,630 +0.16(+0.61%)
Apr 16, 2018 26.86 27.07 26.73 26.96 1,529,758 +0.15(+0.56%)
Apr 13, 2018 26.64 26.93 26.64 26.81 2,112,436 +0.15(+0.56%)
Apr 12, 2018 26.69 26.78 26.56 26.66 1,497,931 +0.03(+0.11%)
Apr 11, 2018 26.39 26.72 26.38 26.63 636,122 +0.24(+0.90%)
Apr 10, 2018 26.06 26.57 26.03 26.39 309,392 +0.71(+2.75%)
Apr 09, 2018 25.75 25.92 25.62 25.68 405,013 +0.09(+0.35%)
Apr 06, 2018 25.80 25.95 25.34 25.59 162,239 -0.31(-1.21%)
Apr 05, 2018 25.50 26.00 25.50 25.91 151,873 +0.51(+2.02%)
Apr 04, 2018 24.98 25.45 24.89 25.39 544,099 +0.10(+0.41%)
Apr 03, 2018 25.03 25.31 24.81 25.29 331,953 +0.48(+1.95%)
Apr 02, 2018 25.18 25.22 24.52 24.81 105,819 -0.49(-1.94%)
Mar 29, 2018 25.30 25.30 25.30 0 +0.49(+1.98%)
Mar 28, 2018 25.13 25.17 24.81 24.81 95,793 -0.34(-1.33%)
Mar 27, 2018 25.45 25.55 25.07 25.14 179,952 -0.23(-0.91%)
Mar 26, 2018 25.27 25.41 24.98 25.37 855,161 +0.50(+2.01%)
Mar 23, 2018 25.13 25.32 24.83 24.87 272,822 -0.15(-0.60%)
Mar 22, 2018 25.27 25.33 24.99 25.02 107,958 -0.50(-1.95%)
Mar 21, 2018 25.00 25.65 24.97 25.52 62,952 +0.66(+2.63%)
Mar 20, 2018 24.81 25.02 24.81 24.86 104,136 +0.15(+0.60%)
Mar 19, 2018 24.99 24.99 24.62 24.72 80,989 -0.36(-1.45%)
Mar 16, 2018 24.87 25.17 24.87 25.08 176,006 +0.22(+0.90%)
Mar 15, 2018 25.04 25.13 24.72 24.86 99,310 -0.17(-0.68%)
Mar 14, 2018 25.25 25.25 24.99 25.03 83,846 -0.07(-0.30%)
Mar 13, 2018 25.38 25.51 25.07 25.10 145,339 -0.21(-0.82%)
Mar 12, 2018 25.30 25.43 25.19 25.31 199,705 +0.05(+0.21%)
Mar 09, 2018 25.07 25.29 25.07 25.26 63,684 +0.35(+1.40%)
Mar 08, 2018 24.99 25.05 24.77 24.91 463,963 -0.06(-0.24%)
Mar 07, 2018 24.75 24.97 169,581 -0.22(-0.86%)
Mar 06, 2018 25.28 25.38 25.07 25.18 466,317 +0.15(+0.59%)
Mar 05, 2018 24.69 25.10 24.69 25.04 481,647 +0.19(+0.75%)
Mar 02, 2018 24.59 24.89 24.46 24.85 671,591 +0.04(+0.18%)
Mar 01, 2018 24.82 25.06 24.63 24.81 383,558 -0.07(-0.27%)
Feb 28, 2018 25.52 25.59 24.87 24.87 202,341 -0.52(-2.05%)
Feb 27, 2018 25.73 25.85 25.39 25.39 179,148 -0.34(-1.33%)
Feb 26, 2018 25.68 25.77 25.58 25.74 231,472 +0.16(+0.61%)
Feb 23, 2018 25.27 25.59 25.26 25.58 251,517 +0.49(+1.96%)
Feb 22, 2018 25.04 25.39 25.00 25.09 292,182 +0.19(+0.75%)
Feb 21, 2018 25.21 25.36 24.90 24.90 259,523 -0.29(-1.15%)
Feb 20, 2018 25.33 25.44 25.13 25.19 182,607 -0.12(-0.47%)
Feb 16, 2018 25.31 25.31 25.31 0 -0.04(-0.18%)
Feb 15, 2018 25.45 25.45 25.01 25.36 348,390 -0.01(-0.03%)
Feb 14, 2018 24.77 25.38 24.70 25.36 196,984 +0.36(+1.43%)
Feb 13, 2018 25.07 25.01 298,851 -0.05(-0.21%)
Feb 12, 2018 24.94 25.22 24.86 25.06 849,312 +0.39(+1.60%)
Feb 09, 2018 24.81 24.92 23.89 24.66 593,657 -0.03(-0.12%)
Feb 08, 2018 25.51 25.51 24.69 24.69 520,081 -0.70(-2.76%)
Feb 07, 2018 25.82 25.88 25.38 25.39 476,668 -0.49(-1.90%)
Feb 06, 2018 25.16 25.88 25.09 25.88 1,181,515 +0.28(+1.08%)
Feb 05, 2018 26.30 26.44 25.26 25.61 742,473 -1.02(-3.83%)
Feb 02, 2018 27.22 27.22 26.55 26.63 409,014 -1.00(-3.61%)
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.