Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
E Trade Financial
(NQ:
ETFC
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2016
33.67
34.06
33.63
33.69
3,020,467
+0.43(+1.29%)
Nov 29, 2016
33.27
33.53
33.01
33.26
1,828,525
+0.18(+0.53%)
Nov 28, 2016
33.51
33.73
32.96
33.08
2,357,884
-0.76(-2.25%)
Nov 25, 2016
33.76
33.84
33.47
33.84
785,157
+0.10(+0.29%)
Nov 23, 2016
33.74
33.74
33.74
0
+0.36(+1.08%)
Nov 22, 2016
32.96
33.39
32.88
33.38
2,761,368
+0.40(+1.21%)
Nov 21, 2016
33.34
33.50
32.95
32.98
2,945,500
-0.26(-0.79%)
Nov 18, 2016
33.37
33.64
33.19
33.25
2,911,468
-0.05(-0.15%)
Nov 17, 2016
32.47
33.33
32.18
33.30
3,579,919
+0.82(+2.52%)
Nov 16, 2016
32.34
32.79
32.23
32.48
2,756,015
-0.28(-0.86%)
Nov 15, 2016
32.06
32.76
31.73
32.76
2,992,227
+0.47(+1.45%)
Nov 14, 2016
31.96
32.57
31.67
32.29
5,341,905
+0.61(+1.94%)
Nov 11, 2016
30.70
31.71
30.58
31.68
5,628,305
+0.85(+2.75%)
Nov 10, 2016
29.90
31.05
29.66
30.83
6,053,625
+1.53(+5.23%)
Nov 09, 2016
28.25
29.75
28.25
29.29
7,352,940
+1.33(+4.75%)
Nov 08, 2016
27.81
28.02
27.52
27.97
2,304,156
+0.12(+0.42%)
Nov 07, 2016
27.69
27.92
27.60
27.85
3,350,145
+0.88(+3.26%)
Nov 04, 2016
26.92
27.37
26.68
26.97
2,423,681
+0.05(+0.18%)
Nov 03, 2016
26.93
27.31
26.81
26.92
2,448,965
+0.07(+0.25%)
Nov 02, 2016
27.34
27.44
26.79
26.85
3,253,929
-0.58(-2.10%)
Nov 01, 2016
27.57
27.81
27.09
27.43
2,980,568
-0.06(-0.21%)
Oct 31, 2016
27.78
27.85
27.46
27.49
2,851,250
-0.15(-0.53%)
Oct 28, 2016
27.94
28.09
27.38
27.63
3,798,186
-0.21(-0.74%)
Oct 27, 2016
27.94
28.13
27.61
27.84
5,919,150
+0.14(+0.49%)
Oct 26, 2016
27.34
27.75
27.20
27.70
2,830,928
+0.28(+1.03%)
Oct 25, 2016
28.19
28.28
27.40
27.42
3,989,384
-0.75(-2.67%)
Oct 24, 2016
28.89
28.92
28.07
28.17
7,368,078
-0.62(-2.17%)
Oct 21, 2016
29.02
29.25
28.11
28.80
8,923,611
+1.27(+4.61%)
Oct 20, 2016
27.80
27.94
27.35
27.53
4,283,169
-0.27(-0.98%)
Oct 19, 2016
27.86
28.02
27.66
27.80
2,208,397
+0.06(+0.21%)
Oct 18, 2016
27.88
28.01
27.65
27.74
2,299,824
+0.28(+1.03%)
Oct 17, 2016
27.81
27.93
27.32
27.46
4,047,371
-0.37(-1.33%)
Oct 14, 2016
27.83
28.10
27.70
27.83
2,323,534
+0.38(+1.39%)
Oct 13, 2016
27.47
27.56
27.08
27.45
4,259,502
-0.58(-2.05%)
Oct 12, 2016
28.22
28.29
27.96
28.02
2,257,435
-0.21(-0.76%)
Oct 11, 2016
28.60
28.83
28.04
28.24
4,331,123
-0.47(-1.63%)
Oct 10, 2016
29.14
29.21
28.68
28.71
2,187,685
-0.15(-0.51%)
Oct 07, 2016
28.92
28.98
28.58
28.85
2,903,358
-0.09(-0.30%)
Oct 06, 2016
29.04
29.12
28.74
28.94
1,426,674
+0.00(+0.00%)
Oct 05, 2016
28.54
29.10
28.52
28.94
3,385,808
+0.54(+1.89%)
Oct 04, 2016
28.42
28.72
28.32
28.41
2,343,626
+0.12(+0.41%)
Oct 03, 2016
28.25
28.50
28.11
28.29
3,250,877
-0.14(-0.48%)
Sep 30, 2016
27.95
28.66
27.95
28.42
5,488,922
+0.68(+2.46%)
Sep 29, 2016
27.70
28.21
27.44
27.74
4,762,362
+0.02(+0.07%)
Sep 28, 2016
27.67
27.75
27.31
27.72
2,010,829
+0.29(+1.07%)
Sep 27, 2016
27.06
27.48
26.87
27.43
2,292,479
+0.21(+0.75%)
Sep 26, 2016
27.28
27.59
27.14
27.22
2,769,773
-0.50(-1.80%)
Sep 23, 2016
27.74
28.02
27.59
27.72
2,688,216
-0.10(-0.35%)
Sep 22, 2016
28.21
28.24
27.74
27.82
5,973,768
+0.00(+0.00%)
Sep 21, 2016
27.67
27.97
27.38
27.82
5,117,598
+0.30(+1.10%)
Sep 20, 2016
28.02
28.06
27.42
27.52
3,455,315
-0.29(-1.05%)
Sep 19, 2016
28.13
28.25
27.61
27.81
3,219,616
+0.35(+1.28%)
Sep 16, 2016
27.33
27.73
27.22
27.46
4,758,755
-0.19(-0.67%)
Sep 15, 2016
26.63
27.91
26.63
27.64
6,293,382
+1.05(+3.96%)
Sep 14, 2016
25.71
26.95
25.71
26.59
9,127,533
+0.49(+1.87%)
Sep 13, 2016
26.25
26.57
25.93
26.10
4,046,282
-0.45(-1.69%)
Sep 12, 2016
25.52
26.78
25.34
26.55
8,805,644
+0.63(+2.45%)
Sep 09, 2016
25.83
26.22
25.73
25.92
4,153,693
+0.06(+0.23%)
Sep 08, 2016
25.47
25.98
25.47
25.86
2,542,165
+0.37(+1.46%)
Sep 07, 2016
25.34
25.51
25.18
25.49
1,331,727
+0.15(+0.58%)
Sep 06, 2016
25.84
25.87
25.24
25.34
1,956,031
-0.51(-1.96%)
Sep 02, 2016
25.55
25.85
25.85
25.85
2,243,654
+0.31(+1.22%)
Sep 01, 2016
25.89
25.97
25.22
25.54
2,909,612
-0.21(-0.83%)
Aug 31, 2016
25.85
25.97
25.42
25.75
2,885,500
-0.06(-0.23%)
Aug 30, 2016
25.51
25.83
25.38
25.81
1,916,942
+0.29(+1.15%)
Aug 29, 2016
25.42
25.87
25.39
25.52
3,287,880
+0.09(+0.35%)
Aug 26, 2016
25.07
25.51
24.98
25.43
4,174,628
+0.53(+2.12%)
Aug 25, 2016
24.54
24.91
24.54
24.90
3,002,264
+0.33(+1.35%)
Aug 24, 2016
24.58
24.76
24.52
24.57
1,398,980
-0.04(-0.16%)
Aug 23, 2016
24.61
24.69
24.50
24.61
1,806,209
+0.17(+0.68%)
Aug 22, 2016
24.51
24.59
24.36
24.44
1,562,522
-0.19(-0.75%)
Aug 19, 2016
24.35
24.74
24.26
24.63
1,697,920
+0.18(+0.72%)
Aug 18, 2016
24.52
24.75
24.42
24.45
2,022,851
-0.18(-0.71%)
Aug 17, 2016
24.80
24.84
24.57
24.63
1,632,470
-0.16(-0.63%)
Aug 16, 2016
24.73
24.93
24.72
24.78
1,120,887
-0.08(-0.31%)
Aug 15, 2016
24.66
24.94
24.66
24.86
1,466,001
+0.24(+0.99%)
Aug 12, 2016
24.89
24.89
24.40
24.62
1,706,689
-0.30(-1.21%)
Aug 11, 2016
24.95
24.97
24.74
24.92
1,121,280
+0.09(+0.35%)
Aug 10, 2016
25.18
25.33
24.75
24.83
1,293,891
-0.34(-1.36%)
Aug 09, 2016
25.32
25.55
25.17
25.17
2,155,108
-0.16(-0.62%)
Aug 08, 2016
25.35
25.56
25.28
25.33
2,283,355
+0.02(+0.08%)
Aug 05, 2016
24.89
25.38
24.82
25.31
2,458,268
+0.81(+3.31%)
Aug 04, 2016
24.39
24.53
24.17
24.50
1,553,040
+0.11(+0.44%)
Aug 03, 2016
23.92
24.59
23.91
24.39
2,269,166
+0.46(+1.92%)
Aug 02, 2016
24.29
24.49
23.77
23.93
2,110,625
-0.37(-1.53%)
Aug 01, 2016
24.53
24.59
24.27
24.31
2,979,272
-0.18(-0.72%)
Jul 29, 2016
24.36
24.54
24.11
24.48
3,055,486
-0.05(-0.20%)
Jul 28, 2016
24.53
24.66
24.33
24.53
2,094,063
-0.11(-0.44%)
Jul 27, 2016
24.67
24.89
24.53
24.64
2,353,656
+0.00(+0.00%)
Jul 26, 2016
24.33
24.69
24.31
24.64
3,057,733
+0.24(+1.00%)
Jul 25, 2016
25.08
25.18
24.35
24.39
4,966,733
-0.80(-3.18%)
Jul 22, 2016
25.14
25.47
24.85
25.19
3,350,112
+0.58(+2.34%)
Jul 21, 2016
24.81
24.88
24.52
24.62
2,734,556
-0.23(-0.94%)
Jul 20, 2016
24.57
24.85
24.25
24.85
2,464,644
+0.53(+2.17%)
Jul 19, 2016
24.09
24.51
24.09
24.33
1,654,035
+0.06(+0.24%)
Jul 18, 2016
24.43
24.55
24.23
24.27
2,133,951
-0.04(-0.16%)
Jul 15, 2016
24.52
24.59
24.14
24.31
3,324,097
+0.05(+0.20%)
Jul 14, 2016
24.58
24.71
24.18
24.26
2,815,036
+0.38(+1.59%)
Jul 13, 2016
24.13
24.14
23.67
23.88
2,929,978
-0.09(-0.37%)
Jul 12, 2016
23.52
24.06
23.28
23.96
3,258,768
+0.89(+3.85%)
Jul 11, 2016
23.23
23.53
22.94
23.08
3,107,692
+0.05(+0.21%)
Jul 08, 2016
22.91
23.17
22.50
23.03
3,336,894
+0.53(+2.34%)
Jul 07, 2016
22.05
22.59
22.05
22.50
3,586,479
+0.70(+3.22%)
Jul 05, 2016
22.24
22.24
21.60
21.80
3,803,493
-0.71(-3.17%)
Jul 01, 2016
22.78
22.51
22.51
22.51
2,570,044
-0.42(-1.83%)
Jun 30, 2016
22.51
22.93
22.29
22.93
3,589,247
+0.43(+1.91%)
Jun 29, 2016
22.08
22.53
21.80
22.50
3,597,704
+0.79(+3.64%)
Jun 28, 2016
21.77
21.88
21.32
21.71
3,546,483
+0.40(+1.88%)
Jun 27, 2016
22.16
22.43
21.01
21.31
7,007,842
-1.25(-5.54%)
Jun 24, 2016
23.33
23.68
22.44
22.56
8,627,529
-3.01(-11.76%)
Jun 23, 2016
25.06
25.56
24.85
25.56
2,498,389
+0.92(+3.72%)
Jun 22, 2016
24.44
24.74
24.44
24.65
2,407,938
+0.18(+0.72%)
Jun 21, 2016
24.74
24.77
24.38
24.47
1,565,644
-0.16(-0.63%)
Jun 20, 2016
24.85
25.17
24.60
24.63
2,537,359
+0.45(+1.86%)
Jun 17, 2016
24.30
24.64
24.10
24.18
3,726,538
-0.11(-0.44%)
Jun 16, 2016
24.07
24.33
23.56
24.29
4,104,022
-0.09(-0.36%)
Jun 15, 2016
24.34
24.89
24.25
24.37
2,994,210
+0.11(+0.44%)
Jun 14, 2016
24.67
25.01
24.12
24.27
3,078,676
-0.60(-2.40%)
Jun 13, 2016
24.93
25.28
24.85
24.86
2,236,687
-0.33(-1.32%)
Jun 10, 2016
25.51
25.60
25.04
25.19
9,248,872
-0.65(-2.53%)
Jun 09, 2016
26.08
26.10
25.66
25.85
2,230,264
-0.41(-1.56%)
Jun 08, 2016
26.25
26.40
26.15
26.26
1,830,234
+0.05(+0.19%)
Jun 07, 2016
26.58
26.60
26.15
26.21
2,350,715
-0.34(-1.29%)
Jun 06, 2016
26.00
26.72
26.00
26.55
2,971,947
+0.50(+1.91%)
Jun 03, 2016
26.73
26.73
25.60
26.05
4,738,449
-1.41(-5.12%)
Jun 02, 2016
27.24
27.47
26.85
27.46
1,667,675
+0.19(+0.68%)
Jun 01, 2016
26.91
27.34
26.57
27.27
2,692,048
+0.05(+0.18%)
May 31, 2016
27.30
27.45
27.09
27.22
2,132,561
+0.07(+0.25%)
May 27, 2016
26.82
27.16
27.16
27.16
2,511,958
+0.44(+1.64%)
May 26, 2016
26.93
26.98
26.55
26.72
1,524,894
-0.21(-0.80%)
May 25, 2016
26.94
27.32
26.85
26.93
2,578,868
+0.22(+0.84%)
May 24, 2016
26.22
26.74
25.99
26.71
2,952,499
+0.77(+2.97%)
May 23, 2016
26.03
26.21
25.74
25.94
3,227,193
-0.12(-0.45%)
May 20, 2016
25.93
26.39
25.74
26.05
5,780,584
+0.29(+1.14%)
May 19, 2016
25.89
26.27
25.39
25.76
3,620,062
-0.25(-0.98%)
May 18, 2016
24.55
26.01
24.38
26.01
5,502,614
+1.43(+5.84%)
May 17, 2016
24.52
24.90
24.25
24.58
2,503,546
-0.03(-0.12%)
May 16, 2016
24.42
24.74
24.20
24.61
2,909,443
+0.31(+1.29%)
May 13, 2016
24.72
25.16
24.21
24.30
2,201,302
-0.41(-1.66%)
May 12, 2016
24.83
25.12
24.51
24.71
3,037,367
-0.01(-0.04%)
May 11, 2016
24.99
25.19
24.72
24.72
2,916,519
-0.32(-1.29%)
May 10, 2016
24.39
25.09
24.28
25.04
3,379,396
+0.72(+2.97%)
May 09, 2016
24.26
24.59
23.99
24.32
2,813,945
-0.02(-0.08%)
May 06, 2016
24.13
24.59
23.86
24.33
3,892,775
-0.02(-0.08%)
May 05, 2016
24.34
24.67
24.00
24.35
3,308,408
+0.09(+0.36%)
May 04, 2016
24.35
24.78
24.09
24.27
2,569,602
-0.42(-1.70%)
May 03, 2016
24.70
24.75
24.26
24.69
4,423,023
-0.42(-1.67%)
May 02, 2016
24.59
25.15
24.20
25.11
4,800,194
+0.53(+2.14%)
Apr 29, 2016
24.66
24.72
24.27
24.58
3,425,162
-0.23(-0.94%)
Apr 28, 2016
25.30
25.51
24.74
24.81
3,391,174
-0.72(-2.83%)
Apr 27, 2016
25.49
25.84
25.23
25.54
2,704,224
-0.10(-0.38%)
Apr 26, 2016
25.41
25.64
25.24
25.63
3,591,427
+0.29(+1.16%)
Apr 25, 2016
25.38
25.60
25.18
25.34
2,636,938
-0.18(-0.69%)
Apr 22, 2016
24.89
26.02
24.85
25.52
5,392,039
+0.78(+3.16%)
Apr 21, 2016
24.49
24.74
24.23
24.74
5,916,145
+0.34(+1.40%)
Apr 20, 2016
23.92
24.52
23.63
24.39
4,850,570
+0.49(+2.04%)
Apr 19, 2016
24.18
24.18
23.60
23.91
4,708,576
-0.19(-0.77%)
Apr 18, 2016
23.82
24.12
23.68
24.09
2,498,765
+0.16(+0.65%)
Apr 15, 2016
24.20
24.26
23.79
23.93
3,154,012
-0.24(-1.01%)
Apr 14, 2016
24.25
24.52
24.08
24.18
2,402,838
-0.10(-0.40%)
Apr 13, 2016
23.54
24.47
23.48
24.28
3,614,326
+1.02(+4.41%)
Apr 12, 2016
22.94
23.38
22.94
23.25
2,275,296
+0.34(+1.49%)
Apr 11, 2016
22.79
23.34
22.75
22.91
2,390,646
+0.26(+1.16%)
Apr 08, 2016
22.78
22.84
22.52
22.65
3,006,611
+0.24(+1.09%)
Apr 07, 2016
22.87
23.48
22.31
22.40
4,111,185
-1.11(-4.73%)
Apr 06, 2016
23.60
23.60
23.23
23.52
2,740,452
+0.16(+0.67%)
Apr 05, 2016
23.57
23.85
23.20
23.36
4,227,836
-0.73(-3.04%)
Apr 04, 2016
24.35
24.51
24.02
24.09
2,289,013
-0.28(-1.16%)
Apr 01, 2016
23.62
24.41
23.52
24.37
2,788,879
+0.47(+1.96%)
Mar 31, 2016
24.09
24.23
23.88
23.91
2,792,973
-0.17(-0.69%)
Mar 30, 2016
24.13
24.45
23.74
24.07
3,130,424
+0.23(+0.98%)
Mar 29, 2016
23.69
23.89
23.28
23.84
3,693,891
-0.01(-0.04%)
Mar 28, 2016
24.12
24.21
23.67
23.85
3,441,242
-0.22(-0.93%)
Mar 24, 2016
23.92
24.07
24.07
24.07
2,803,312
-0.14(-0.56%)
Mar 23, 2016
24.40
24.59
24.16
24.21
2,213,759
-0.40(-1.63%)
Mar 22, 2016
24.26
24.80
24.10
24.61
2,353,124
-0.01(-0.04%)
Mar 21, 2016
24.56
25.15
24.39
24.62
2,228,063
+0.06(+0.24%)
Mar 18, 2016
24.48
24.66
24.31
24.56
7,513,410
+0.16(+0.64%)
Mar 17, 2016
23.78
24.57
23.50
24.40
3,992,912
+0.57(+2.38%)
Mar 16, 2016
23.95
24.66
23.69
23.84
4,867,687
-0.39(-1.61%)
Mar 15, 2016
23.11
24.28
23.02
24.23
3,828,270
-0.02(-0.08%)
Mar 14, 2016
24.79
24.84
24.01
24.25
5,177,810
-0.56(-2.24%)
Mar 11, 2016
24.11
24.82
24.11
24.80
4,708,230
+1.02(+4.27%)
Mar 10, 2016
24.18
24.34
23.30
23.79
3,857,706
-0.08(-0.33%)
Mar 09, 2016
24.04
24.11
23.52
23.87
4,838,917
+0.09(+0.37%)
Mar 08, 2016
24.46
24.66
23.77
23.78
6,032,996
-1.03(-4.17%)
Mar 07, 2016
24.39
24.86
23.98
24.81
2,659,801
+0.10(+0.39%)
Mar 04, 2016
24.80
25.32
24.53
24.72
4,068,293
+0.08(+0.32%)
Mar 03, 2016
24.29
24.75
24.10
24.64
4,226,583
+0.24(+1.00%)
Mar 02, 2016
24.23
24.55
24.01
24.39
2,903,756
+0.11(+0.44%)
Mar 01, 2016
23.17
24.34
23.00
24.29
4,693,667
+1.39(+6.05%)
Feb 29, 2016
23.52
23.65
22.89
22.90
4,128,941
-0.76(-3.22%)
Feb 26, 2016
22.97
23.97
22.94
23.66
6,449,477
+0.99(+4.35%)
Feb 25, 2016
22.05
22.70
21.60
22.68
4,055,859
+0.64(+2.92%)
Feb 24, 2016
21.63
22.12
21.21
22.03
4,612,095
-0.10(-0.44%)
Feb 23, 2016
22.18
22.29
21.72
22.13
3,898,536
-0.13(-0.57%)
Feb 22, 2016
22.34
22.56
21.97
22.26
4,560,060
+0.30(+1.38%)
Feb 19, 2016
21.36
22.09
21.15
21.95
5,080,459
+0.48(+2.23%)
Feb 18, 2016
21.88
22.07
21.40
21.47
4,423,455
-0.27(-1.26%)
Feb 17, 2016
21.60
22.04
21.59
21.75
5,596,494
+0.41(+1.92%)
Feb 16, 2016
21.08
21.60
20.97
21.34
5,666,967
+0.69(+3.36%)
Feb 12, 2016
20.29
20.65
20.65
20.65
6,018,557
+0.90(+4.55%)
Feb 11, 2016
19.50
20.00
19.14
19.75
5,079,215
-0.45(-2.22%)
Feb 10, 2016
20.62
21.25
20.16
20.20
4,891,362
-0.14(-0.67%)
Feb 09, 2016
20.18
20.77
19.96
20.33
7,123,210
-0.33(-1.61%)
Feb 08, 2016
21.59
21.79
20.36
20.66
8,313,717
-1.46(-6.62%)
Feb 05, 2016
22.57
23.16
21.88
22.13
4,889,406
-0.48(-2.12%)
Feb 04, 2016
21.98
22.69
21.88
22.61
7,064,703
+0.57(+2.57%)
Feb 03, 2016
22.32
22.48
21.25
22.04
6,465,394
-0.05(-0.22%)
Feb 02, 2016
22.68
23.00
21.97
22.09
5,745,290
-1.02(-4.39%)
Feb 01, 2016
22.86
23.18
22.54
23.11
6,045,190
+0.11(+0.47%)
Jan 29, 2016
22.77
23.15
22.26
23.00
9,135,125
+0.29(+1.29%)
Jan 28, 2016
23.15
23.26
22.64
22.70
5,878,872
-0.21(-0.89%)
Jan 27, 2016
23.01
23.72
22.73
22.91
4,575,029
-0.20(-0.89%)
Jan 26, 2016
23.04
23.41
22.79
23.11
4,030,438
+0.24(+1.07%)
Jan 25, 2016
23.24
23.60
22.71
22.87
6,423,922
-0.62(-2.62%)
Jan 22, 2016
23.07
24.27
22.79
23.49
13,104,532
-0.23(-0.99%)
Jan 21, 2016
23.83
24.38
23.45
23.72
6,097,187
-0.03(-0.12%)
Jan 20, 2016
23.64
24.17
22.88
23.75
8,340,726
-0.47(-1.93%)
Jan 19, 2016
24.87
25.08
23.95
24.22
5,762,510
-0.24(-1.00%)
Jan 15, 2016
24.36
24.46
24.46
24.46
6,482,020
-0.91(-3.58%)
Jan 14, 2016
25.20
25.55
24.33
25.37
3,174,117
+0.49(+1.96%)
Jan 13, 2016
26.56
26.64
24.79
24.88
4,509,634
-1.45(-5.50%)
Jan 12, 2016
26.28
26.39
25.89
26.33
6,178,485
+0.31(+1.18%)
Jan 11, 2016
26.34
26.36
25.80
26.02
7,018,475
-0.05(-0.19%)
Jan 08, 2016
26.61
26.76
26.04
26.07
5,080,898
-0.18(-0.67%)
Jan 07, 2016
26.67
27.18
26.12
26.25
5,000,537
-1.06(-3.90%)
Jan 06, 2016
27.47
27.71
27.09
27.31
4,067,454
-0.59(-2.10%)
Jan 05, 2016
28.03
28.36
27.64
27.90
2,403,391
-0.20(-0.69%)
Jan 04, 2016
28.19
28.31
27.51
28.09
3,882,671
-0.84(-2.90%)
Dec 31, 2015
29.06
28.93
28.93
28.93
2,161,697
-0.25(-0.87%)
Dec 30, 2015
29.10
29.36
28.98
29.19
2,056,208
+0.00(+0.00%)
Dec 29, 2015
29.12
29.34
28.93
29.19
1,787,766
+0.32(+1.12%)
Dec 28, 2015
28.83
28.88
28.47
28.86
1,250,582
-0.14(-0.47%)
Dec 24, 2015
28.88
29.00
29.00
29.00
785,652
+0.04(+0.13%)
Dec 23, 2015
28.77
29.01
28.46
28.96
2,215,190
+0.44(+1.54%)
Dec 22, 2015
28.22
28.64
27.96
28.52
2,390,520
+0.57(+2.02%)
Dec 21, 2015
28.38
28.51
27.79
27.96
4,568,824
-0.18(-0.62%)
Dec 18, 2015
28.98
29.09
28.06
28.13
12,000,758
-1.10(-3.77%)
Dec 17, 2015
29.94
30.02
29.24
29.24
3,308,858
-0.56(-1.87%)
Dec 16, 2015
29.98
30.06
29.06
29.79
4,678,108
+0.27(+0.93%)
Dec 15, 2015
28.68
29.63
28.68
29.52
3,672,729
+1.20(+4.24%)
Dec 14, 2015
28.46
28.82
27.92
28.32
2,852,993
+0.14(+0.49%)
Dec 11, 2015
28.66
29.07
28.06
28.18
3,007,654
-0.96(-3.28%)
Dec 10, 2015
28.90
29.43
28.72
29.14
2,295,638
+0.22(+0.78%)
Dec 09, 2015
29.20
29.82
28.68
28.91
3,707,491
-0.34(-1.17%)
Dec 08, 2015
29.08
29.42
28.96
29.25
3,556,626
-0.15(-0.50%)
Dec 07, 2015
29.88
29.95
29.19
29.40
3,018,900
-0.60(-1.98%)
Dec 04, 2015
29.28
30.05
29.23
30.00
2,470,615
+0.81(+2.78%)
Dec 03, 2015
30.03
30.03
29.04
29.19
3,244,209
-0.59(-1.97%)
Dec 02, 2015
30.21
30.24
29.70
29.77
2,730,399
-0.21(-0.72%)
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
.