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 (%)
Apr 28, 2017
34.03
34.13
33.63
33.73
3,005,295
-0.30(-0.89%)
Apr 27, 2017
34.68
34.89
33.74
34.03
3,512,029
-0.62(-1.80%)
Apr 26, 2017
34.46
34.90
34.44
34.65
4,441,482
+0.00(+0.00%)
Apr 25, 2017
34.99
35.18
34.56
34.65
3,352,890
+0.05(+0.14%)
Apr 24, 2017
34.59
35.36
34.53
34.60
3,840,891
+0.88(+2.60%)
Apr 21, 2017
34.40
34.64
33.54
33.73
6,153,719
-0.07(-0.20%)
Apr 20, 2017
33.22
33.84
32.47
33.79
3,503,922
+0.88(+2.67%)
Apr 19, 2017
33.21
33.45
32.75
32.92
2,689,156
-0.01(-0.03%)
Apr 18, 2017
32.75
33.12
32.57
32.92
2,362,820
-0.10(-0.30%)
Apr 17, 2017
32.57
33.07
32.35
33.02
1,702,379
+0.60(+1.84%)
Apr 13, 2017
32.69
33.19
32.42
32.43
2,499,092
-0.50(-1.51%)
Apr 12, 2017
33.25
33.33
32.71
32.92
2,512,517
-0.34(-1.03%)
Apr 11, 2017
33.22
33.37
32.47
33.27
2,986,164
-0.16(-0.47%)
Apr 10, 2017
34.03
34.15
33.37
33.42
3,256,499
-0.62(-1.83%)
Apr 07, 2017
33.44
34.20
33.38
34.05
3,105,450
+0.29(+0.87%)
Apr 06, 2017
33.34
33.86
33.06
33.75
1,780,114
+0.40(+1.20%)
Apr 05, 2017
34.00
34.39
33.34
33.35
3,296,507
-0.44(-1.30%)
Apr 04, 2017
33.75
34.05
33.45
33.79
1,979,347
-0.14(-0.40%)
Apr 03, 2017
34.03
34.14
33.35
33.93
2,711,812
-0.13(-0.37%)
Mar 31, 2017
33.90
34.34
33.83
34.06
2,617,974
+0.01(+0.03%)
Mar 30, 2017
33.45
34.18
33.42
34.05
2,133,079
+0.56(+1.66%)
Mar 29, 2017
33.28
33.56
33.12
33.49
1,858,431
+0.06(+0.18%)
Mar 28, 2017
32.55
33.71
32.51
33.43
2,871,736
+0.68(+2.09%)
Mar 27, 2017
32.00
32.81
31.50
32.75
2,326,799
-0.09(-0.27%)
Mar 24, 2017
33.01
33.17
32.57
32.84
1,964,098
-0.10(-0.30%)
Mar 23, 2017
32.86
33.33
32.73
32.93
2,141,151
+0.09(+0.27%)
Mar 22, 2017
32.60
33.33
32.16
32.85
2,716,305
+0.01(+0.03%)
Mar 21, 2017
34.19
34.42
32.76
32.84
4,596,088
-1.24(-3.64%)
Mar 20, 2017
34.40
34.49
34.04
34.08
3,976,196
-0.49(-1.41%)
Mar 17, 2017
35.05
35.14
34.41
34.56
5,106,757
-0.41(-1.17%)
Mar 16, 2017
34.67
35.33
34.48
34.97
3,795,653
+0.55(+1.59%)
Mar 15, 2017
34.84
35.06
34.31
34.43
3,856,991
-0.21(-0.62%)
Mar 14, 2017
34.74
34.90
34.21
34.64
4,350,385
-0.23(-0.67%)
Mar 13, 2017
34.63
35.02
34.27
34.88
3,516,677
+0.57(+1.65%)
Mar 10, 2017
34.34
34.44
33.87
34.31
2,654,544
+0.31(+0.92%)
Mar 09, 2017
33.98
34.24
33.73
34.00
2,518,793
-0.06(-0.17%)
Mar 08, 2017
34.56
34.92
34.02
34.06
2,251,272
-0.18(-0.51%)
Mar 07, 2017
34.29
34.50
33.93
34.23
2,830,048
-0.13(-0.37%)
Mar 06, 2017
34.23
34.45
34.01
34.36
2,949,513
-0.27(-0.78%)
Mar 03, 2017
33.96
34.89
33.89
34.63
3,477,201
+0.43(+1.27%)
Mar 02, 2017
35.39
35.42
34.11
34.19
5,415,856
-1.14(-3.23%)
Mar 01, 2017
34.21
35.67
34.20
35.34
8,150,070
+1.65(+4.90%)
Feb 28, 2017
33.91
34.75
32.92
33.69
15,249,107
-2.63(-7.23%)
Feb 27, 2017
35.92
36.34
35.78
36.31
2,309,807
+0.40(+1.11%)
Feb 24, 2017
35.84
36.07
35.64
35.91
2,622,925
-0.26(-0.73%)
Feb 23, 2017
36.53
36.56
35.97
36.18
2,664,764
-0.29(-0.80%)
Feb 22, 2017
36.13
36.67
36.07
36.47
2,891,933
+0.07(+0.19%)
Feb 21, 2017
36.50
36.81
36.28
36.40
2,193,295
+0.12(+0.32%)
Feb 17, 2017
36.28
36.28
36.28
0
+0.00(+0.00%)
Feb 16, 2017
36.59
36.61
36.10
36.28
2,529,929
-0.33(-0.91%)
Feb 15, 2017
36.19
36.77
36.00
36.61
3,085,170
+0.62(+1.71%)
Feb 14, 2017
35.03
36.05
35.03
36.00
2,619,304
+0.70(+1.99%)
Feb 13, 2017
35.04
35.62
34.96
35.30
3,490,303
+0.59(+1.69%)
Feb 10, 2017
35.13
35.21
34.55
34.71
3,796,784
-0.23(-0.67%)
Feb 09, 2017
34.40
35.21
34.38
34.95
3,280,859
+0.72(+2.11%)
Feb 08, 2017
34.31
34.31
33.75
34.22
2,822,416
-0.23(-0.68%)
Feb 07, 2017
34.14
34.66
34.06
34.46
4,000,086
+0.49(+1.44%)
Feb 06, 2017
33.69
34.19
33.54
33.97
2,826,491
+0.03(+0.09%)
Feb 03, 2017
34.19
34.45
33.82
33.94
6,821,348
+0.51(+1.52%)
Feb 02, 2017
34.57
34.92
32.53
33.43
16,871,792
-3.25(-8.86%)
Feb 01, 2017
36.92
37.38
36.49
36.68
4,189,145
+0.13(+0.35%)
Jan 31, 2017
36.82
37.00
36.19
36.56
3,450,018
-0.49(-1.32%)
Jan 30, 2017
37.14
37.15
36.33
37.04
2,749,829
-0.31(-0.84%)
Jan 27, 2017
37.08
37.69
36.83
37.36
5,768,932
+0.84(+2.30%)
Jan 26, 2017
36.20
36.68
36.12
36.52
3,451,626
+0.41(+1.14%)
Jan 25, 2017
36.35
36.44
35.86
36.11
2,533,712
+0.26(+0.74%)
Jan 24, 2017
35.50
36.12
35.37
35.84
1,824,854
+0.48(+1.35%)
Jan 23, 2017
35.34
35.55
34.97
35.37
1,480,854
-0.16(-0.44%)
Jan 20, 2017
35.44
35.75
35.36
35.52
3,040,471
+0.15(+0.41%)
Jan 19, 2017
35.58
35.74
35.26
35.38
3,469,981
-0.13(-0.36%)
Jan 18, 2017
35.04
35.55
34.40
35.50
3,001,559
+0.59(+1.69%)
Jan 17, 2017
35.77
35.96
34.84
34.91
2,845,522
-1.14(-3.15%)
Jan 13, 2017
36.05
36.05
36.05
0
+0.20(+0.57%)
Jan 12, 2017
35.83
35.91
35.16
35.84
1,984,123
-0.20(-0.57%)
Jan 11, 2017
35.91
36.11
35.71
36.05
3,580,527
+0.14(+0.38%)
Jan 10, 2017
35.96
36.35
35.64
35.91
3,157,166
+0.32(+0.91%)
Jan 09, 2017
35.52
35.84
35.11
35.59
2,185,711
-0.10(-0.27%)
Jan 06, 2017
35.91
36.12
35.49
35.69
4,640,039
-0.15(-0.41%)
Jan 05, 2017
35.05
35.88
34.88
35.83
6,461,729
+0.71(+2.03%)
Jan 04, 2017
34.56
35.42
34.41
35.12
2,601,202
+0.74(+2.16%)
Jan 03, 2017
34.66
34.82
33.98
34.38
2,919,285
+0.56(+1.65%)
Dec 30, 2016
33.82
33.82
33.82
0
+0.06(+0.17%)
Dec 29, 2016
33.97
34.15
33.42
33.76
1,702,610
-0.24(-0.72%)
Dec 28, 2016
34.75
34.81
33.99
34.01
1,619,660
-0.72(-2.08%)
Dec 27, 2016
34.65
34.79
34.55
34.73
1,338,853
+0.15(+0.42%)
Dec 23, 2016
34.58
34.58
34.58
0
+0.52(+1.52%)
Dec 22, 2016
34.19
34.30
33.92
34.07
1,714,432
-0.17(-0.48%)
Dec 21, 2016
34.37
34.42
34.06
34.23
1,894,411
-0.11(-0.31%)
Dec 20, 2016
34.19
34.52
33.92
34.34
2,822,907
+0.38(+1.12%)
Dec 19, 2016
34.03
34.10
33.56
33.96
2,229,087
+0.22(+0.67%)
Dec 16, 2016
34.46
34.56
33.63
33.74
3,547,054
-0.70(-2.04%)
Dec 15, 2016
34.38
35.01
34.27
34.44
3,216,174
+0.35(+1.03%)
Dec 14, 2016
33.90
34.97
33.75
34.09
5,326,054
+0.00(+0.00%)
Dec 13, 2016
34.27
34.42
33.56
34.09
2,619,777
-0.01(-0.03%)
Dec 12, 2016
34.72
34.84
33.96
34.10
1,988,399
-0.69(-1.99%)
Dec 09, 2016
34.61
34.89
34.32
34.79
2,568,531
+0.20(+0.56%)
Dec 08, 2016
34.71
35.18
34.50
34.59
4,531,220
-0.06(-0.17%)
Dec 07, 2016
34.66
34.89
34.20
34.65
2,424,067
-0.02(-0.06%)
Dec 06, 2016
34.49
34.77
34.07
34.67
2,352,985
+0.30(+0.88%)
Dec 05, 2016
34.48
34.99
34.16
34.37
3,280,530
+0.27(+0.80%)
Dec 02, 2016
34.27
34.27
33.60
34.10
2,113,987
-0.36(-1.05%)
Dec 01, 2016
34.02
34.54
33.82
34.46
2,895,488
+0.77(+2.29%)
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%)
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
.