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
MBIA Inc
(NY:
MBI
)
5.650
-0.050 (-0.88%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
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 (%)
Aug 31, 2017
1.946
1.949
1.923
1.923
6,526,746
-0.02(-0.79%)
Aug 30, 2017
1.902
1.948
1.891
1.938
5,346,194
+0.05(+2.42%)
Aug 29, 2017
1.885
1.913
1.864
1.892
9,298,154
-0.00(-0.20%)
Aug 28, 2017
1.910
1.914
1.881
1.896
5,414,971
-0.01(-0.70%)
Aug 25, 2017
1.921
1.921
1.899
1.910
3,675,387
-0.00(-0.20%)
Aug 24, 2017
1.933
1.934
1.908
1.913
3,874,085
-0.02(-0.79%)
Aug 23, 2017
1.908
1.942
1.908
1.929
5,827,053
+0.00(+0.20%)
Aug 22, 2017
1.912
1.933
1.912
1.925
5,654,746
+0.01(+0.60%)
Aug 21, 2017
1.929
1.944
1.908
1.913
6,866,933
-0.02(-1.28%)
Aug 18, 2017
1.957
1.970
1.936
1.938
11,311,816
-0.04(-1.93%)
Aug 17, 2017
2.013
2.032
1.973
1.977
10,580,237
-0.04(-1.90%)
Aug 16, 2017
2.009
2.032
1.990
2.015
7,810,053
+0.01(+0.48%)
Aug 15, 2017
2.022
2.026
1.988
2.005
5,179,009
-0.01(-0.57%)
Aug 14, 2017
1.969
2.024
1.967
2.017
8,760,226
+0.05(+2.73%)
Aug 11, 2017
1.957
1.995
1.919
1.963
13,234,441
-0.02(-1.06%)
Aug 10, 2017
1.936
2.049
1.922
1.984
15,184,473
+0.03(+1.76%)
Aug 09, 2017
1.845
1.978
1.783
1.950
18,081,696
+0.10(+5.48%)
Aug 08, 2017
1.881
1.894
1.839
1.848
11,588,823
-0.04(-2.32%)
Aug 07, 2017
1.889
1.906
1.869
1.892
6,305,835
+0.01(+0.30%)
Aug 04, 2017
1.927
1.927
1.887
1.887
4,064,037
-0.03(-1.69%)
Aug 03, 2017
1.915
1.925
1.904
1.919
5,258,343
+0.00(+0.20%)
Aug 02, 2017
1.938
1.948
1.901
1.915
4,484,892
-0.03(-1.38%)
Aug 01, 2017
1.961
1.973
1.938
1.942
4,158,286
-0.00(-0.10%)
Jul 31, 2017
1.959
1.980
1.933
1.944
4,456,899
-0.01(-0.39%)
Jul 28, 2017
1.954
1.961
1.923
1.952
5,679,747
+0.00(+0.00%)
Jul 27, 2017
1.946
1.963
1.937
1.952
6,434,417
+0.01(+0.39%)
Jul 26, 2017
1.973
1.978
1.919
1.944
12,413,766
-0.03(-1.45%)
Jul 25, 2017
1.986
1.994
1.940
1.973
14,632,551
-0.00(-0.10%)
Jul 24, 2017
1.994
2.003
1.969
1.975
7,634,666
-0.02(-0.96%)
Jul 21, 2017
2.032
2.036
1.965
1.994
6,838,934
-0.01(-0.38%)
Jul 20, 2017
2.009
2.021
1.986
2.001
11,098,553
+0.00(+0.10%)
Jul 19, 2017
1.988
2.019
1.983
1.999
12,121,986
+0.01(+0.67%)
Jul 18, 2017
1.992
2.011
1.971
1.986
9,098,665
-0.02(-0.76%)
Jul 17, 2017
1.978
2.024
1.961
2.001
11,619,856
+0.03(+1.36%)
Jul 14, 2017
1.898
1.994
1.887
1.975
16,414,583
+0.06(+3.40%)
Jul 13, 2017
1.891
1.952
1.891
1.910
20,089,566
+0.02(+0.91%)
Jul 12, 2017
1.854
1.936
1.839
1.892
50,061,692
+0.06(+3.45%)
Jul 11, 2017
1.862
1.862
1.812
1.829
6,534,708
-0.03(-1.64%)
Jul 10, 2017
1.847
1.883
1.837
1.860
4,585,722
+0.01(+0.41%)
Jul 07, 2017
1.871
1.871
1.845
1.852
5,396,734
-0.02(-0.82%)
Jul 06, 2017
1.858
1.892
1.845
1.868
9,267,686
+0.01(+0.72%)
Jul 05, 2017
1.856
1.859
1.822
1.854
6,015,890
+0.00(+0.00%)
Jul 03, 2017
1.818
1.873
1.816
1.854
5,615,291
+0.05(+2.86%)
Jun 30, 2017
1.797
1.809
1.750
1.803
9,429,138
+0.02(+0.96%)
Jun 29, 2017
1.774
1.795
1.741
1.785
8,605,408
+0.03(+1.52%)
Jun 28, 2017
1.736
1.785
1.718
1.759
29,714,358
+0.06(+3.72%)
Jun 27, 2017
1.699
1.732
1.696
1.696
8,237,039
-0.01(-0.56%)
Jun 26, 2017
1.636
1.718
1.610
1.705
11,493,931
+0.07(+4.57%)
Jun 23, 2017
1.671
1.671
1.625
1.631
8,230,903
-0.03(-1.84%)
Jun 22, 2017
1.688
1.703
1.659
1.661
6,968,223
+0.03(+1.64%)
Jun 21, 2017
1.667
1.667
1.631
1.634
6,781,677
-0.02(-1.38%)
Jun 20, 2017
1.696
1.696
1.653
1.657
4,979,227
-0.05(-2.80%)
Jun 19, 2017
1.701
1.722
1.690
1.705
6,663,086
+0.02(+1.02%)
Jun 16, 2017
1.652
1.690
1.650
1.688
8,327,297
+0.01(+0.80%)
Jun 15, 2017
1.644
1.680
1.640
1.675
6,679,513
+0.02(+1.16%)
Jun 14, 2017
1.661
1.665
1.615
1.655
9,124,325
-0.01(-0.46%)
Jun 13, 2017
1.646
1.692
1.644
1.663
8,775,444
+0.01(+0.81%)
Jun 12, 2017
1.688
1.692
1.639
1.650
9,178,303
-0.03(-1.82%)
Jun 09, 2017
1.751
1.761
1.675
1.680
19,997,316
-0.06(-3.19%)
Jun 08, 2017
1.657
1.745
1.652
1.736
17,387,490
+0.08(+4.61%)
Jun 07, 2017
1.548
1.673
1.537
1.659
19,288,640
+0.12(+7.69%)
Jun 06, 2017
1.548
1.557
1.529
1.541
7,121,696
-0.01(-0.49%)
Jun 05, 2017
1.577
1.577
1.546
1.548
5,308,480
-0.03(-2.17%)
Jun 02, 2017
1.585
1.598
1.571
1.583
4,524,645
-0.01(-0.36%)
Jun 01, 2017
1.573
1.601
1.550
1.588
7,236,756
+0.02(+1.47%)
May 31, 2017
1.564
1.569
1.543
1.566
10,387,764
+0.00(+0.12%)
May 30, 2017
1.571
1.571
1.548
1.564
7,340,913
-0.01(-0.61%)
May 26, 2017
1.546
1.585
1.539
1.573
5,897,300
+0.03(+1.73%)
May 25, 2017
1.548
1.569
1.537
1.546
6,133,424
+0.00(+0.25%)
May 24, 2017
1.537
1.546
1.525
1.543
7,145,646
+0.00(+0.25%)
May 23, 2017
1.529
1.546
1.514
1.539
4,019,581
+0.01(+0.63%)
May 22, 2017
1.527
1.538
1.508
1.529
6,499,213
+0.00(+0.25%)
May 19, 2017
1.501
1.537
1.493
1.525
9,254,179
+0.02(+1.66%)
May 18, 2017
1.525
1.525
1.493
1.501
10,010,669
-0.02(-1.51%)
May 17, 2017
1.502
1.537
1.495
1.524
10,092,959
-0.01(-0.50%)
May 16, 2017
1.577
1.585
1.524
1.531
10,904,500
-0.05(-2.91%)
May 15, 2017
1.529
1.610
1.525
1.577
12,156,680
+0.04(+2.74%)
May 12, 2017
1.675
1.684
1.522
1.535
28,396,048
-0.16(-9.27%)
May 11, 2017
1.550
1.708
1.550
1.692
18,687,172
+0.15(+10.07%)
May 10, 2017
1.529
1.555
1.528
1.537
10,350,030
+0.01(+0.63%)
May 09, 2017
1.531
1.550
1.519
1.527
7,416,658
-0.00(-0.12%)
May 08, 2017
1.541
1.560
1.529
1.529
4,997,720
-0.02(-1.11%)
May 05, 2017
1.533
1.568
1.531
1.546
6,353,090
+0.02(+1.00%)
May 04, 2017
1.533
1.543
1.510
1.531
7,007,919
+0.00(+0.25%)
May 03, 2017
1.539
1.564
1.514
1.527
16,228,601
-0.01(-0.87%)
May 02, 2017
1.560
1.569
1.535
1.541
9,290,558
-0.02(-1.10%)
May 01, 2017
1.610
1.611
1.533
1.558
13,537,317
-0.05(-2.98%)
Apr 28, 2017
1.631
1.636
1.604
1.606
8,540,005
-0.02(-1.29%)
Apr 27, 2017
1.653
1.655
1.619
1.627
7,511,315
-0.03(-1.62%)
Apr 26, 2017
1.671
1.699
1.653
1.653
7,816,399
-0.02(-1.14%)
Apr 25, 2017
1.680
1.706
1.665
1.673
5,743,544
+0.01(+0.46%)
Apr 24, 2017
1.657
1.688
1.650
1.665
6,034,404
+0.03(+2.11%)
Apr 21, 2017
1.657
1.671
1.627
1.631
7,324,188
-0.04(-2.18%)
Apr 20, 2017
1.676
1.684
1.655
1.667
6,009,466
+0.00(+0.23%)
Apr 19, 2017
1.678
1.694
1.661
1.663
3,969,077
-0.00(-0.23%)
Apr 18, 2017
1.657
1.673
1.646
1.667
4,344,194
+0.00(+0.00%)
Apr 17, 2017
1.665
1.680
1.650
1.667
7,315,498
+0.01(+0.34%)
Apr 13, 2017
1.713
1.726
1.652
1.661
7,990,698
-0.06(-3.23%)
Apr 12, 2017
1.726
1.753
1.711
1.717
5,269,350
-0.00(-0.22%)
Apr 11, 2017
1.720
1.730
1.701
1.720
11,822,379
-0.01(-0.33%)
Apr 10, 2017
1.707
1.745
1.701
1.726
7,010,425
+0.02(+1.12%)
Apr 07, 2017
1.747
1.703
1.707
18,364,960
-0.02(-1.43%)
Apr 06, 2017
1.648
1.806
1.640
1.732
29,351,572
+0.09(+5.35%)
Apr 05, 2017
1.682
1.682
1.642
1.644
17,847,090
-0.02(-1.38%)
Apr 04, 2017
1.566
1.678
1.560
1.667
22,101,450
+0.10(+6.08%)
Apr 03, 2017
1.619
1.625
1.560
1.571
12,864,681
-0.05(-2.95%)
Mar 31, 2017
1.608
1.634
1.602
1.619
15,130,103
+0.01(+0.47%)
Mar 30, 2017
1.575
1.623
1.571
1.611
16,048,176
+0.03(+2.18%)
Mar 29, 2017
1.560
1.583
1.556
1.577
9,066,471
+0.01(+0.86%)
Mar 28, 2017
1.548
1.579
1.548
1.564
9,409,232
+0.00(+0.25%)
Mar 27, 2017
1.505
1.571
1.501
1.560
9,823,945
+0.01(+0.49%)
Mar 24, 2017
1.554
1.585
1.541
1.552
9,751,240
+0.01(+0.87%)
Mar 23, 2017
1.527
1.560
1.510
1.539
10,955,553
+0.01(+0.75%)
Mar 22, 2017
1.556
1.556
1.493
1.527
16,798,362
-0.04(-2.56%)
Mar 21, 2017
1.625
1.629
1.546
1.567
18,138,044
-0.04(-2.61%)
Mar 20, 2017
1.696
1.699
1.610
1.610
30,864,024
-0.09(-5.50%)
Mar 17, 2017
1.785
1.795
1.703
1.703
15,985,980
-0.08(-4.60%)
Mar 16, 2017
1.778
1.803
1.753
1.785
8,423,957
+0.02(+1.19%)
Mar 15, 2017
1.772
1.782
1.761
1.764
4,814,920
-0.00(-0.22%)
Mar 14, 2017
1.764
1.778
1.749
1.768
7,773,219
-0.01(-0.75%)
Mar 13, 2017
1.766
1.792
1.766
1.782
6,002,639
+0.01(+0.54%)
Mar 10, 2017
1.770
1.799
1.746
1.772
6,879,499
+0.01(+0.43%)
Mar 09, 2017
1.782
1.810
1.747
1.764
9,917,268
-0.02(-0.86%)
Mar 08, 2017
1.856
1.866
1.780
1.780
8,134,860
-0.07(-3.62%)
Mar 07, 2017
1.826
1.866
1.814
1.847
8,447,750
+0.02(+0.84%)
Mar 06, 2017
1.852
1.873
1.824
1.831
9,491,872
-0.04(-1.94%)
Mar 03, 2017
1.894
1.913
1.862
1.868
10,920,989
-0.04(-1.91%)
Mar 02, 2017
1.910
1.950
1.820
1.904
11,628,880
-0.03(-1.58%)
Mar 01, 2017
2.019
2.022
1.904
1.934
20,248,936
-0.04(-1.94%)
Feb 28, 2017
1.988
1.994
1.961
1.973
5,927,270
-0.02(-0.77%)
Feb 27, 2017
1.998
1.999
1.967
1.988
5,320,460
-0.01(-0.67%)
Feb 24, 2017
2.055
2.072
1.999
2.001
5,080,931
-0.08(-3.68%)
Feb 23, 2017
2.036
2.082
2.022
2.078
6,296,026
+0.05(+2.45%)
Feb 22, 2017
2.007
2.030
1.998
2.028
3,809,739
+0.01(+0.28%)
Feb 21, 2017
1.975
2.022
1.971
2.022
5,628,469
+0.06(+3.22%)
Feb 17, 2017
1.959
1.959
1.959
0
-0.06(-2.94%)
Feb 16, 2017
2.021
2.036
1.998
2.019
5,929,452
-0.01(-0.28%)
Feb 15, 2017
2.021
2.034
1.999
2.024
5,957,382
+0.00(+0.19%)
Feb 14, 2017
2.007
2.038
2.007
2.021
4,850,640
+0.00(+0.10%)
Feb 13, 2017
2.017
2.043
1.998
2.019
4,385,449
+0.01(+0.57%)
Feb 10, 2017
2.005
2.045
2.001
2.007
5,736,277
+0.01(+0.67%)
Feb 09, 2017
1.969
2.010
1.955
1.994
4,693,227
+0.03(+1.36%)
Feb 08, 2017
1.969
1.973
1.946
1.967
5,057,311
-0.01(-0.58%)
Feb 07, 2017
1.980
1.990
1.942
1.978
7,913,561
+0.01(+0.29%)
Feb 06, 2017
1.986
2.015
1.968
1.973
5,764,647
-0.02(-1.05%)
Feb 03, 2017
2.017
2.017
1.977
1.994
5,265,981
+0.02(+0.77%)
Feb 02, 2017
1.977
2.009
1.971
1.978
4,330,268
-0.02(-0.96%)
Feb 01, 2017
1.971
2.017
1.969
1.998
11,303,932
+0.05(+2.45%)
Jan 31, 2017
1.980
1.994
1.927
1.950
9,527,995
-0.03(-1.73%)
Jan 30, 2017
2.021
2.021
1.963
1.984
9,148,097
-0.05(-2.26%)
Jan 27, 2017
2.118
2.118
2.003
2.030
16,694,860
-0.08(-3.89%)
Jan 26, 2017
2.122
2.137
2.105
2.112
4,777,918
-0.01(-0.45%)
Jan 25, 2017
2.217
2.217
2.102
2.122
9,092,733
-0.07(-3.39%)
Jan 24, 2017
2.191
2.227
2.179
2.196
5,745,207
+0.02(+1.14%)
Jan 23, 2017
2.191
2.198
2.166
2.172
3,162,480
-0.02(-0.87%)
Jan 20, 2017
2.179
2.208
2.170
2.191
5,118,032
+0.01(+0.53%)
Jan 19, 2017
2.189
2.202
2.156
2.179
8,764,965
+0.00(+0.00%)
Jan 18, 2017
2.128
2.181
2.099
2.179
6,844,553
+0.06(+2.70%)
Jan 17, 2017
2.120
2.135
2.099
2.122
8,070,718
-0.02(-0.89%)
Jan 13, 2017
2.141
2.141
2.141
0
+0.04(+1.82%)
Jan 12, 2017
2.057
2.105
2.030
2.103
9,024,688
+0.03(+1.38%)
Jan 11, 2017
2.066
2.090
2.049
2.074
2,989,509
+0.00(+0.18%)
Jan 10, 2017
2.036
2.076
2.022
2.070
4,983,899
+0.04(+1.88%)
Jan 09, 2017
2.061
2.061
2.016
2.032
5,232,154
-0.05(-2.21%)
Jan 06, 2017
2.061
2.121
2.045
2.078
6,250,753
+0.03(+1.30%)
Jan 05, 2017
2.126
2.131
2.047
2.051
7,749,327
-0.08(-3.77%)
Jan 04, 2017
2.110
2.156
2.105
2.131
5,858,933
+0.03(+1.55%)
Jan 03, 2017
2.070
2.099
2.053
2.099
8,720,551
+0.05(+2.62%)
Dec 30, 2016
2.045
2.045
2.045
0
-0.03(-1.38%)
Dec 29, 2016
2.082
2.105
2.054
2.074
3,730,939
-0.01(-0.55%)
Dec 28, 2016
2.143
2.143
2.082
2.085
4,152,950
-0.05(-2.15%)
Dec 27, 2016
2.141
2.160
2.113
2.131
7,325,673
-0.01(-0.54%)
Dec 23, 2016
2.143
2.143
2.143
0
+0.02(+0.90%)
Dec 22, 2016
2.095
2.143
2.089
2.124
8,181,723
+0.02(+1.18%)
Dec 21, 2016
2.064
2.136
2.031
2.099
11,227,439
+0.04(+1.76%)
Dec 20, 2016
2.080
2.105
2.061
2.063
6,133,319
-0.01(-0.37%)
Dec 19, 2016
2.110
2.116
2.039
2.070
14,033,661
-0.05(-2.26%)
Dec 16, 2016
2.179
2.191
2.116
2.118
12,060,182
-0.04(-1.95%)
Dec 15, 2016
2.131
2.172
2.112
2.160
6,192,957
+0.03(+1.44%)
Dec 14, 2016
2.116
2.160
2.093
2.129
7,082,702
+0.01(+0.27%)
Dec 13, 2016
2.139
2.175
2.107
2.124
7,626,049
-0.01(-0.27%)
Dec 12, 2016
2.141
2.158
2.115
2.129
7,214,716
-0.02(-1.15%)
Dec 09, 2016
2.131
2.156
2.108
2.154
6,211,539
+0.02(+0.99%)
Dec 08, 2016
2.099
2.137
2.085
2.133
12,243,856
+0.04(+2.01%)
Dec 07, 2016
2.059
2.098
2.051
2.091
6,689,191
+0.03(+1.48%)
Dec 06, 2016
2.055
2.071
2.022
2.061
7,367,614
+0.02(+1.03%)
Dec 05, 2016
2.028
2.047
2.019
2.040
6,654,606
+0.02(+1.23%)
Dec 02, 2016
2.049
2.049
2.010
2.015
6,258,799
-0.03(-1.68%)
Dec 01, 2016
1.999
2.061
1.998
2.049
11,241,297
+0.06(+3.18%)
Nov 30, 2016
1.988
2.001
1.965
1.986
8,017,609
+0.02(+0.97%)
Nov 29, 2016
1.963
1.982
1.952
1.967
8,641,614
+0.00(+0.19%)
Nov 28, 2016
1.835
1.990
1.826
1.963
25,904,608
+0.15(+8.22%)
Nov 25, 2016
1.824
1.834
1.799
1.814
1,808,565
-0.01(-0.31%)
Nov 23, 2016
1.820
1.820
1.820
0
+0.04(+2.15%)
Nov 22, 2016
1.778
1.789
1.762
1.782
3,724,551
+0.02(+0.97%)
Nov 21, 2016
1.780
1.780
1.745
1.764
7,016,990
-0.00(-0.22%)
Nov 18, 2016
1.768
1.791
1.762
1.768
9,005,850
+0.01(+0.54%)
Nov 17, 2016
1.753
1.782
1.740
1.759
5,520,854
+0.01(+0.66%)
Nov 16, 2016
1.722
1.757
1.717
1.747
6,083,359
+0.01(+0.77%)
Nov 15, 2016
1.755
1.768
1.726
1.734
9,361,422
-0.04(-2.37%)
Nov 14, 2016
1.753
1.812
1.741
1.776
10,352,201
+0.05(+2.77%)
Nov 11, 2016
1.663
1.732
1.663
1.728
11,157,045
+0.04(+2.49%)
Nov 10, 2016
1.606
1.699
1.600
1.686
10,913,911
+0.10(+6.27%)
Nov 09, 2016
1.533
1.621
1.502
1.587
13,913,073
+0.10(+6.55%)
Nov 08, 2016
1.464
1.508
1.448
1.489
9,264,532
+0.02(+1.30%)
Nov 07, 2016
1.472
1.501
1.457
1.470
6,852,651
+0.04(+2.67%)
Nov 04, 2016
1.367
1.457
1.367
1.432
8,178,066
+0.06(+4.76%)
Nov 03, 2016
1.395
1.410
1.366
1.367
4,710,642
-0.02(-1.52%)
Nov 02, 2016
1.401
1.407
1.386
1.388
6,519,924
-0.02(-1.36%)
Nov 01, 2016
1.474
1.481
1.392
1.407
7,460,628
-0.06(-4.42%)
Oct 31, 2016
1.499
1.504
1.472
1.472
4,905,616
-0.02(-1.03%)
Oct 28, 2016
1.518
1.524
1.480
1.487
3,252,638
-0.03(-2.01%)
Oct 27, 2016
1.533
1.543
1.510
1.518
2,119,942
-0.01(-0.38%)
Oct 26, 2016
1.560
1.567
1.520
1.524
3,149,930
-0.04(-2.80%)
Oct 25, 2016
1.564
1.575
1.550
1.567
3,148,104
+0.01(+0.37%)
Oct 24, 2016
1.558
1.573
1.547
1.562
5,988,912
+0.02(+0.99%)
Oct 21, 2016
1.506
1.558
1.504
1.546
5,170,435
+0.02(+1.00%)
Oct 20, 2016
1.527
1.545
1.514
1.531
3,861,493
-0.01(-0.50%)
Oct 19, 2016
1.533
1.558
1.508
1.539
6,384,593
+0.01(+0.63%)
Oct 18, 2016
1.518
1.535
1.506
1.529
5,750,245
+0.03(+2.17%)
Oct 17, 2016
1.460
1.502
1.460
1.497
4,350,524
+0.04(+2.49%)
Oct 14, 2016
1.462
1.485
1.459
1.460
3,848,833
+0.01(+0.66%)
Oct 13, 2016
1.474
1.481
1.443
1.451
3,447,648
-0.04(-2.44%)
Oct 12, 2016
1.481
1.506
1.476
1.487
3,538,847
+0.01(+0.65%)
Oct 11, 2016
1.518
1.522
1.466
1.478
4,291,864
-0.04(-2.52%)
Oct 10, 2016
1.529
1.552
1.514
1.516
6,367,157
-0.00(-0.25%)
Oct 07, 2016
1.518
1.531
1.499
1.520
3,721,313
+0.01(+0.38%)
Oct 06, 2016
1.516
1.525
1.497
1.514
2,647,308
-0.01(-0.50%)
Oct 05, 2016
1.520
1.545
1.510
1.522
4,645,956
+0.01(+0.76%)
Oct 04, 2016
1.489
1.518
1.480
1.510
3,297,508
+0.02(+1.41%)
Oct 03, 2016
1.481
1.509
1.472
1.489
4,678,114
+0.00(+0.00%)
Sep 30, 2016
1.458
1.501
1.439
1.489
7,897,151
+0.05(+3.45%)
Sep 29, 2016
1.466
1.508
1.423
1.439
9,472,276
-0.04(-2.59%)
Sep 28, 2016
1.439
1.479
1.426
1.478
5,507,844
+0.04(+2.79%)
Sep 27, 2016
1.443
1.454
1.432
1.437
4,042,086
-0.01(-0.79%)
Sep 26, 2016
1.497
1.501
1.447
1.449
5,315,145
-0.06(-4.05%)
Sep 23, 2016
1.510
1.529
1.501
1.510
3,159,221
-0.01(-0.50%)
Sep 22, 2016
1.499
1.522
1.493
1.518
4,492,917
+0.02(+1.66%)
Sep 21, 2016
1.424
1.493
1.424
1.493
6,905,174
+0.06(+3.86%)
Sep 20, 2016
1.468
1.474
1.432
1.437
2,430,138
-0.02(-1.18%)
Sep 19, 2016
1.447
1.481
1.445
1.455
5,484,899
+0.02(+1.06%)
Sep 16, 2016
1.453
1.455
1.428
1.439
6,534,342
-0.03(-2.08%)
Sep 15, 2016
1.458
1.485
1.453
1.470
4,641,567
+0.01(+0.39%)
Sep 14, 2016
1.478
1.491
1.455
1.464
5,196,665
-0.02(-1.42%)
Sep 13, 2016
1.483
1.501
1.455
1.485
6,532,976
-0.02(-1.40%)
Sep 12, 2016
1.499
1.513
1.472
1.506
5,329,652
-0.01(-0.63%)
Sep 09, 2016
1.531
1.539
1.501
1.516
6,168,239
-0.02(-1.49%)
Sep 08, 2016
1.524
1.548
1.520
1.539
4,024,953
+0.01(+0.88%)
Sep 07, 2016
1.504
1.529
1.501
1.525
3,731,294
+0.02(+1.40%)
Sep 06, 2016
1.531
1.537
1.487
1.504
5,376,860
-0.02(-1.63%)
Sep 02, 2016
1.535
1.529
1.529
1.529
4,313,282
+0.00(+0.25%)
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
.