Global Energy Ishares ETF (NY: IXC )

24.59 USD -0.17 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.91 33.99 33.68 33.89 237,276 +0.05(+0.15%)
Jan 30, 2017 34.26 34.26 33.78 33.84 119,011 -0.62(-1.80%)
Jan 27, 2017 34.60 34.61 34.38 34.46 54,059 -0.32(-0.92%)
Jan 26, 2017 34.91 34.97 34.71 34.78 84,218 -0.10(-0.29%)
Jan 25, 2017 34.74 35.02 34.74 34.88 338,070 +0.16(+0.46%)
Jan 24, 2017 34.42 34.83 34.42 34.72 122,650 +0.33(+0.96%)
Jan 23, 2017 34.56 34.56 34.21 34.39 146,916 -0.24(-0.69%)
Jan 20, 2017 34.65 34.83 34.54 34.63 214,975 +0.17(+0.49%)
Jan 19, 2017 34.66 34.66 34.32 34.46 71,415 -0.26(-0.75%)
Jan 18, 2017 34.80 34.87 34.63 34.72 80,216 -0.19(-0.54%)
Jan 17, 2017 34.75 35.01 34.75 34.91 112,734 +0.11(+0.32%)
Jan 13, 2017 34.80 34.80 34.80 0 +0.00(+0.00%)
Jan 12, 2017 35.10 35.10 34.72 34.80 149,752 -0.06(-0.17%)
Jan 11, 2017 34.48 34.88 34.48 34.86 135,561 +0.43(+1.25%)
Jan 10, 2017 34.65 34.77 34.43 34.43 175,841 -0.28(-0.81%)
Jan 09, 2017 34.86 34.89 34.67 34.71 2,052,110 -0.47(-1.34%)
Jan 06, 2017 35.23 35.26 35.04 35.18 67,718 -0.10(-0.28%)
Jan 05, 2017 35.26 35.43 35.16 35.28 276,789 +0.05(+0.14%)
Jan 04, 2017 35.27 35.31 35.09 35.23 256,376 +0.01(+0.03%)
Jan 03, 2017 35.05 35.38 34.88 35.22 261,143 +0.42(+1.21%)
Dec 30, 2016 34.80 34.80 34.80 0 -0.01(-0.03%)
Dec 29, 2016 34.84 34.91 34.76 34.81 115,848 +0.05(+0.14%)
Dec 28, 2016 35.10 35.15 34.74 34.76 169,804 -0.30(-0.86%)
Dec 27, 2016 35.27 35.27 35.00 35.06 65,655 +0.08(+0.23%)
Dec 23, 2016 34.98 34.98 34.98 0 +0.02(+0.06%)
Dec 22, 2016 34.86 35.04 34.81 34.96 158,619 -0.44(-1.24%)
Dec 21, 2016 35.46 35.51 35.32 35.40 99,224 +0.08(+0.23%)
Dec 20, 2016 35.50 35.53 35.27 35.32 334,849 +0.01(+0.03%)
Dec 19, 2016 35.56 35.56 35.30 35.31 83,620 -0.19(-0.54%)
Dec 16, 2016 35.45 35.57 35.35 35.50 90,535 +0.29(+0.82%)
Dec 15, 2016 35.03 35.35 34.84 35.21 692,464 -0.01(-0.03%)
Dec 14, 2016 35.90 35.92 35.16 35.22 155,996 -0.76(-2.11%)
Dec 13, 2016 35.85 36.16 35.53 35.98 502,062 +0.50(+1.41%)
Dec 12, 2016 35.90 36.01 35.40 35.48 339,841 +0.29(+0.82%)
Dec 09, 2016 35.13 35.24 35.00 35.19 597,585 +0.10(+0.29%)
Dec 08, 2016 35.03 35.13 34.76 35.09 236,820 +0.08(+0.23%)
Dec 07, 2016 34.66 35.02 34.66 35.01 953,656 +0.32(+0.92%)
Dec 06, 2016 34.50 34.77 34.36 34.69 146,369 +0.00(+0.00%)
Dec 05, 2016 34.70 34.88 34.56 34.69 143,067 +0.21(+0.61%)
Dec 02, 2016 34.29 34.57 34.24 34.48 624,439 +0.11(+0.32%)
Dec 01, 2016 34.77 34.91 34.33 34.37 251,817 +0.19(+0.55%)
Nov 30, 2016 33.63 34.41 33.63 34.18 465,551 +1.44(+4.40%)
Nov 29, 2016 32.63 32.84 32.39 32.74 197,651 -0.29(-0.88%)
Nov 28, 2016 33.49 33.51 33.02 33.03 137,868 -0.42(-1.26%)
Nov 25, 2016 33.56 33.58 33.36 33.45 30,388 -0.17(-0.51%)
Nov 23, 2016 33.62 33.62 33.62 0 +0.02(+0.06%)
Nov 22, 2016 33.59 33.71 33.28 33.60 95,620 +0.07(+0.21%)
Nov 21, 2016 33.15 33.57 33.15 33.53 1,380,905 +0.83(+2.54%)
Nov 18, 2016 32.61 32.85 32.58 32.70 55,365 +0.03(+0.09%)
Nov 17, 2016 33.00 33.24 32.62 32.67 89,302 -0.11(-0.34%)
Nov 16, 2016 32.87 33.11 32.71 32.78 49,874 -0.24(-0.73%)
Nov 15, 2016 32.41 33.04 32.41 33.02 143,514 +0.86(+2.67%)
Nov 14, 2016 32.04 32.19 31.72 32.16 310,131 +0.00(+0.00%)
Nov 11, 2016 32.56 32.58 31.92 32.16 84,746 -0.69(-2.10%)
Nov 10, 2016 32.93 33.10 32.68 32.85 190,476 -0.06(-0.18%)
Nov 09, 2016 32.30 33.12 32.16 32.91 165,397 +0.31(+0.95%)
Nov 08, 2016 32.36 32.78 32.32 32.60 357,560 +0.11(+0.34%)
Nov 07, 2016 32.40 32.49 32.29 32.49 2,565,293 +0.64(+2.01%)
Nov 04, 2016 31.96 32.08 31.70 31.85 74,551 -0.17(-0.53%)
Nov 03, 2016 32.07 32.13 31.83 32.02 1,111,069 +0.07(+0.22%)
Nov 02, 2016 32.17 32.21 31.74 31.95 193,383 -0.43(-1.33%)
Nov 01, 2016 32.56 32.67 32.07 32.38 139,806 +0.02(+0.06%)
Oct 31, 2016 32.54 32.64 32.31 32.36 201,000 -0.35(-1.07%)
Oct 28, 2016 32.85 33.12 32.58 32.71 115,930 -0.21(-0.64%)
Oct 27, 2016 33.06 33.16 32.91 32.92 134,185 +0.03(+0.09%)
Oct 26, 2016 32.72 33.01 32.53 32.89 1,847,782 -0.05(-0.15%)
Oct 25, 2016 33.14 33.32 32.93 32.94 74,563 -0.19(-0.57%)
Oct 24, 2016 33.32 33.32 32.82 33.13 184,552 -0.05(-0.15%)
Oct 21, 2016 33.09 33.23 33.00 33.18 29,024 -0.17(-0.51%)
Oct 20, 2016 33.27 33.46 33.07 33.35 96,619 +0.02(+0.06%)
Oct 19, 2016 33.19 33.55 33.15 33.33 99,097 +0.35(+1.06%)
Oct 18, 2016 33.12 33.18 32.86 32.98 157,993 +0.22(+0.67%)
Oct 17, 2016 32.81 32.97 32.63 32.76 116,982 -0.16(-0.49%)
Oct 14, 2016 33.21 33.34 32.89 32.92 135,084 -0.05(-0.15%)
Oct 13, 2016 32.79 33.13 32.59 32.97 81,594 -0.14(-0.42%)
Oct 12, 2016 33.24 33.24 32.89 33.11 136,875 -0.10(-0.30%)
Oct 11, 2016 33.62 33.62 33.04 33.21 183,836 -0.47(-1.40%)
Oct 10, 2016 33.41 33.79 33.41 33.68 101,002 +0.53(+1.60%)
Oct 07, 2016 33.29 33.37 33.00 33.15 119,907 -0.08(-0.24%)
Oct 06, 2016 33.35 33.35 33.02 33.23 331,743 +0.00(+0.00%)
Oct 05, 2016 33.08 33.34 33.01 33.23 1,114,679 +0.54(+1.65%)
Oct 04, 2016 32.98 33.04 32.56 32.69 223,280 -0.19(-0.58%)
Oct 03, 2016 32.92 32.98 32.65 32.88 103,642 +0.01(+0.03%)
Sep 30, 2016 32.79 33.03 32.62 32.87 71,838 +0.36(+1.11%)
Sep 29, 2016 32.59 32.88 32.28 32.51 172,681 +0.14(+0.43%)
Sep 28, 2016 31.28 32.40 31.09 32.37 826,981 +1.24(+3.98%)
Sep 27, 2016 31.07 31.19 30.84 31.13 390,259 -0.18(-0.57%)
Sep 26, 2016 31.47 31.67 31.28 31.31 232,735 -0.22(-0.70%)
Sep 23, 2016 31.80 31.98 31.39 31.53 89,589 -0.41(-1.28%)
Sep 22, 2016 32.06 32.27 31.89 31.94 332,881 +0.27(+0.85%)
Sep 21, 2016 31.31 31.68 31.27 31.67 105,460 +0.66(+2.13%)
Sep 20, 2016 31.28 31.36 31.00 31.01 1,985,203 -0.29(-0.93%)
Sep 19, 2016 31.53 31.62 31.30 31.30 30,230 +0.06(+0.19%)
Sep 16, 2016 31.18 31.31 31.09 31.24 60,789 -0.34(-1.08%)
Sep 15, 2016 31.28 31.72 31.23 31.58 43,882 +0.34(+1.09%)
Sep 14, 2016 31.53 31.80 31.16 31.24 88,927 -0.34(-1.08%)
Sep 13, 2016 32.16 32.16 31.49 31.58 75,365 -1.04(-3.19%)
Sep 12, 2016 32.09 32.70 32.00 32.62 82,266 +0.25(+0.78%)
Sep 09, 2016 32.98 32.98 32.36 32.37 87,826 -0.95(-2.86%)
Sep 08, 2016 33.01 33.35 32.79 33.32 71,296 +0.52(+1.59%)
Sep 07, 2016 32.82 32.94 32.72 32.80 251,938 +0.08(+0.24%)
Sep 06, 2016 32.37 32.75 32.31 32.72 598,270 +0.45(+1.39%)
Sep 02, 2016 32.13 32.27 32.27 32.27 51,900 +0.41(+1.29%)
Sep 01, 2016 31.80 31.86 31.60 31.86 109,275 -0.05(-0.16%)
Aug 31, 2016 32.17 32.27 31.75 31.91 91,126 -0.47(-1.45%)
Aug 30, 2016 32.55 32.65 32.29 32.38 44,291 -0.10(-0.31%)
Aug 29, 2016 32.24 32.52 32.21 32.48 42,315 +0.19(+0.59%)
Aug 26, 2016 32.46 32.84 32.20 32.29 71,592 -0.13(-0.40%)
Aug 25, 2016 32.50 32.55 32.31 32.42 84,959 -0.06(-0.18%)
Aug 24, 2016 32.50 32.67 32.41 32.48 34,600 -0.15(-0.46%)
Aug 23, 2016 32.46 32.74 32.46 32.63 84,451 +0.10(+0.31%)
Aug 22, 2016 32.52 32.64 32.32 32.53 112,396 -0.33(-1.01%)
Aug 19, 2016 32.94 32.95 32.77 32.86 98,829 -0.31(-0.94%)
Aug 18, 2016 32.72 33.17 32.72 33.17 121,553 +0.49(+1.50%)
Aug 17, 2016 32.56 32.70 32.37 32.68 73,250 +0.10(+0.31%)
Aug 16, 2016 32.43 32.68 32.34 32.58 52,132 +0.14(+0.43%)
Aug 15, 2016 32.39 32.54 32.38 32.44 86,143 +0.21(+0.65%)
Aug 12, 2016 32.14 32.32 32.11 32.23 194,655 +0.18(+0.56%)
Aug 11, 2016 31.63 32.20 31.63 32.05 149,626 +0.43(+1.36%)
Aug 10, 2016 31.90 32.00 31.56 31.62 73,002 -0.26(-0.82%)
Aug 09, 2016 32.00 32.16 31.77 31.88 73,465 -0.06(-0.19%)
Aug 08, 2016 31.68 32.06 31.68 31.94 137,208 +0.33(+1.04%)
Aug 05, 2016 31.38 31.62 31.32 31.61 307,089 +0.27(+0.86%)
Aug 04, 2016 31.38 31.50 31.17 31.34 1,208,570 +0.08(+0.26%)
Aug 03, 2016 30.82 31.27 30.77 31.26 84,296 +0.42(+1.36%)
Aug 02, 2016 30.93 31.01 30.44 30.84 176,827 +0.11(+0.36%)
Aug 01, 2016 31.21 31.38 30.66 30.73 203,939 -0.92(-2.91%)
Jul 29, 2016 31.18 31.69 31.01 31.65 287,094 +0.19(+0.60%)
Jul 28, 2016 31.52 31.60 31.30 31.46 96,931 -0.15(-0.47%)
Jul 27, 2016 31.95 32.14 31.46 31.61 175,097 -0.29(-0.91%)
Jul 26, 2016 31.63 31.90 31.54 31.90 119,431 +0.19(+0.60%)
Jul 25, 2016 32.16 32.16 31.63 31.71 103,045 -0.72(-2.22%)
Jul 22, 2016 32.41 32.44 32.30 32.43 71,877 +0.05(+0.15%)
Jul 21, 2016 32.48 32.76 32.29 32.38 49,469 -0.21(-0.64%)
Jul 20, 2016 32.49 32.73 32.28 32.59 468,787 -0.06(-0.18%)
Jul 19, 2016 32.72 32.76 32.54 32.65 62,591 -0.18(-0.55%)
Jul 18, 2016 32.66 32.84 32.51 32.83 164,809 +0.00(+0.00%)
Jul 15, 2016 32.95 33.01 32.72 32.83 67,440 -0.09(-0.27%)
Jul 14, 2016 33.01 33.15 32.87 32.92 221,437 +0.16(+0.49%)
Jul 13, 2016 32.96 33.00 32.49 32.76 126,927 -0.19(-0.58%)
Jul 12, 2016 32.75 33.09 32.68 32.95 184,492 +0.73(+2.27%)
Jul 11, 2016 32.30 32.43 32.21 32.22 890,392 +0.09(+0.28%)
Jul 08, 2016 31.96 32.22 31.69 32.13 134,394 +0.44(+1.39%)
Jul 07, 2016 32.22 32.35 31.52 31.69 91,662 -0.37(-1.15%)
Jul 06, 2016 31.61 32.06 31.48 32.06 177,025 +0.09(+0.28%)
Jul 05, 2016 32.11 32.23 31.71 31.97 171,358 -0.58(-1.78%)
Jul 01, 2016 32.30 32.55 32.55 32.55 106,200 +0.24(+0.74%)
Jun 30, 2016 31.93 32.34 31.84 32.31 214,170 +0.37(+1.16%)
Jun 29, 2016 31.57 32.10 31.55 31.94 100,333 +0.77(+2.47%)
Jun 28, 2016 30.92 31.18 30.77 31.17 207,159 +0.82(+2.70%)
Jun 27, 2016 30.88 30.88 30.06 30.35 530,674 -0.73(-2.35%)
Jun 24, 2016 31.03 31.67 30.95 31.08 509,386 -1.56(-4.78%)
Jun 23, 2016 32.39 32.66 32.28 32.64 247,074 +0.64(+2.00%)
Jun 22, 2016 32.34 32.35 31.94 32.00 115,771 -0.17(-0.53%)
Jun 21, 2016 31.88 32.25 31.68 32.17 132,296 -0.18(-0.56%)
Jun 20, 2016 32.45 32.49 32.20 32.35 423,675 +0.56(+1.78%)
Jun 17, 2016 31.63 31.84 31.50 31.79 92,265 +0.43(+1.39%)
Jun 16, 2016 30.97 31.35 30.60 31.35 278,153 +0.04(+0.13%)
Jun 15, 2016 31.34 31.65 31.17 31.31 58,427 -0.07(-0.22%)
Jun 14, 2016 31.44 31.60 31.12 31.38 99,792 -0.25(-0.79%)
Jun 13, 2016 31.48 32.04 31.42 31.63 76,039 -0.17(-0.52%)
Jun 10, 2016 32.13 32.36 31.73 31.80 102,951 -0.80(-2.44%)
Jun 09, 2016 32.40 32.64 32.34 32.59 66,983 -0.23(-0.70%)
Jun 08, 2016 32.98 33.14 32.77 32.82 88,355 +0.08(+0.24%)
Jun 07, 2016 32.16 32.81 32.16 32.74 118,227 +0.74(+2.31%)
Jun 06, 2016 31.60 32.02 31.55 32.00 81,696 +0.59(+1.88%)
Jun 03, 2016 31.33 31.56 31.18 31.41 139,178 +0.09(+0.29%)
Jun 02, 2016 31.04 31.32 31.00 31.32 63,923 -0.06(-0.19%)
Jun 01, 2016 31.02 31.40 30.94 31.38 114,906 +0.06(+0.19%)
May 31, 2016 31.54 31.78 31.20 31.32 271,752 -0.33(-1.04%)
May 27, 2016 31.59 31.65 31.65 31.65 61,500 -0.03(-0.09%)
May 26, 2016 31.95 32.02 31.58 31.68 90,501 -0.10(-0.31%)
May 25, 2016 31.39 31.82 31.39 31.78 110,674 +0.57(+1.83%)
May 24, 2016 31.14 31.38 31.05 31.21 86,041 +0.21(+0.68%)
May 23, 2016 30.88 31.17 30.86 31.00 133,522 -0.17(-0.55%)
May 20, 2016 31.18 31.30 31.01 31.17 128,281 +0.16(+0.52%)
May 19, 2016 30.87 31.08 30.44 31.01 285,611 -0.11(-0.35%)
May 18, 2016 31.36 31.56 30.99 31.12 153,153 -0.30(-0.95%)
May 17, 2016 31.37 31.68 31.28 31.42 63,020 +0.05(+0.16%)
May 16, 2016 31.12 31.46 31.12 31.37 182,235 +0.59(+1.92%)
May 13, 2016 31.03 31.23 30.71 30.78 88,903 -0.48(-1.54%)
May 12, 2016 31.54 31.70 31.03 31.26 157,637 +0.15(+0.48%)
May 11, 2016 31.01 31.37 30.77 31.11 66,089 +0.03(+0.10%)
May 10, 2016 30.55 31.09 30.55 31.08 130,573 +0.57(+1.85%)
May 09, 2016 30.88 30.88 30.18 30.51 210,984 -0.48(-1.53%)
May 06, 2016 30.71 31.22 30.70 30.99 84,896 +0.01(+0.03%)
May 05, 2016 31.17 31.44 30.79 30.98 142,025 +0.13(+0.42%)
May 04, 2016 31.16 31.37 30.68 30.85 206,200 -0.47(-1.50%)
May 03, 2016 31.71 31.71 31.19 31.32 251,044 -0.83(-2.58%)
May 02, 2016 32.21 32.26 31.85 32.15 1,619,146 -0.06(-0.19%)
Apr 29, 2016 32.31 32.61 31.90 32.21 192,399 -0.03(-0.09%)
Apr 28, 2016 32.42 32.76 32.15 32.24 114,621 -0.35(-1.07%)
Apr 27, 2016 32.21 32.66 32.18 32.59 165,078 +0.57(+1.78%)
Apr 26, 2016 31.83 32.06 31.73 32.02 118,727 +0.44(+1.39%)
Apr 25, 2016 31.74 31.82 31.35 31.58 258,023 -0.39(-1.22%)
Apr 22, 2016 31.65 32.01 31.65 31.97 144,458 +0.31(+0.98%)
Apr 21, 2016 31.78 31.95 31.56 31.66 506,821 -0.06(-0.19%)
Apr 20, 2016 31.38 31.96 31.26 31.72 202,515 +0.19(+0.60%)
Apr 19, 2016 31.00 31.53 30.92 31.53 139,538 +0.66(+2.14%)
Apr 18, 2016 29.89 30.93 29.72 30.87 91,363 +0.34(+1.11%)
Apr 15, 2016 30.73 30.73 30.43 30.53 264,645 -0.33(-1.07%)
Apr 14, 2016 30.77 30.87 30.63 30.86 458,506 +0.11(+0.36%)
Apr 13, 2016 30.72 30.81 30.50 30.75 166,688 +0.28(+0.92%)
Apr 12, 2016 29.73 30.61 29.73 30.47 141,827 +0.84(+2.83%)
Apr 11, 2016 29.80 29.96 29.62 29.63 73,101 +0.02(+0.07%)
Apr 08, 2016 29.41 29.71 29.36 29.61 82,443 +0.77(+2.67%)
Apr 07, 2016 28.91 29.05 28.62 28.84 96,005 -0.24(-0.84%)
Apr 06, 2016 28.67 29.10 28.52 29.08 121,623 +0.62(+2.20%)
Apr 05, 2016 28.55 28.66 28.35 28.46 163,984 -0.42(-1.45%)
Apr 04, 2016 29.00 29.23 28.81 28.88 137,976 -0.20(-0.69%)
Apr 01, 2016 28.89 29.16 28.79 29.08 251,759 -0.43(-1.46%)
Mar 31, 2016 29.64 29.81 29.51 29.51 103,395 -0.15(-0.51%)
Mar 30, 2016 29.80 29.96 29.53 29.66 671,070 +0.22(+0.75%)
Mar 29, 2016 28.98 29.46 28.81 29.44 161,867 +0.12(+0.41%)
Mar 28, 2016 29.36 29.46 29.09 29.32 144,394 -0.01(-0.03%)
Mar 24, 2016 28.80 29.33 29.33 29.33 170,700 +0.11(+0.37%)
Mar 23, 2016 29.71 29.74 29.19 29.22 241,548 -0.68(-2.27%)
Mar 22, 2016 29.73 30.08 29.73 29.90 163,947 -0.11(-0.37%)
Mar 21, 2016 30.00 30.22 29.75 30.01 191,496 -0.18(-0.60%)
Mar 18, 2016 30.44 30.44 30.01 30.19 113,137 -0.09(-0.30%)
Mar 17, 2016 29.89 30.43 29.79 30.28 304,219 +0.59(+1.99%)
Mar 16, 2016 29.17 29.74 29.08 29.69 672,759 +0.59(+2.03%)
Mar 15, 2016 28.89 29.10 28.65 29.10 1,055,602 -0.20(-0.68%)
Mar 14, 2016 29.25 29.38 28.99 29.30 1,592,766 -0.20(-0.68%)
Mar 11, 2016 29.27 29.60 29.23 29.50 199,588 +0.63(+2.18%)
Mar 10, 2016 28.93 29.00 28.43 28.87 241,965 -0.06(-0.21%)
Mar 09, 2016 28.86 29.29 28.67 28.93 115,653 +0.34(+1.19%)
Mar 08, 2016 29.41 29.41 28.56 28.59 267,507 -1.05(-3.54%)
Mar 07, 2016 28.94 29.69 28.94 29.64 297,666 +0.52(+1.79%)
Mar 04, 2016 28.89 29.00 28.69 29.12 179,519 +0.37(+1.29%)
Mar 03, 2016 28.36 28.77 28.22 28.75 155,356 +0.47(+1.66%)
Mar 02, 2016 27.56 28.29 27.45 28.28 146,031 +0.56(+2.02%)
Mar 01, 2016 27.42 27.80 27.10 27.72 447,577 +0.66(+2.44%)
Feb 29, 2016 27.32 27.48 26.97 27.06 163,762 -0.14(-0.51%)
Feb 26, 2016 27.43 27.59 27.10 27.20 123,597 +0.18(+0.67%)
Feb 25, 2016 26.95 27.04 26.50 27.02 221,230 +0.22(+0.82%)
Feb 24, 2016 26.20 26.88 26.07 26.80 146,821 +0.03(+0.11%)
Feb 23, 2016 27.36 27.37 26.68 26.77 146,636 -0.87(-3.15%)
Feb 22, 2016 27.38 27.72 27.28 27.64 186,070 +0.63(+2.33%)
Feb 19, 2016 26.90 27.01 26.60 27.01 149,743 -0.17(-0.63%)
Feb 18, 2016 27.59 27.62 27.03 27.18 333,191 -0.14(-0.51%)
Feb 17, 2016 26.79 27.45 26.75 27.32 415,579 +0.77(+2.90%)
Feb 16, 2016 26.69 26.69 26.23 26.55 301,808 +0.32(+1.22%)
Feb 12, 2016 25.80 26.23 26.23 26.23 360,900 +0.79(+3.11%)
Feb 11, 2016 25.12 25.57 24.85 25.44 625,057 -0.10(-0.39%)
Feb 10, 2016 25.67 26.12 25.42 25.54 289,026 -0.13(-0.51%)
Feb 09, 2016 26.03 26.16 25.37 25.67 3,047,680 -0.79(-2.99%)
Feb 08, 2016 26.12 26.56 25.80 26.46 220,876 -0.11(-0.41%)
Feb 05, 2016 26.85 26.86 26.40 26.57 200,175 -0.47(-1.74%)
Feb 04, 2016 26.95 27.44 26.87 27.04 1,233,236 +0.33(+1.24%)
Feb 03, 2016 26.11 26.72 25.36 26.71 180,540 +1.00(+3.89%)
Feb 02, 2016 25.91 25.92 25.60 25.71 426,563 -1.08(-4.03%)
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.