Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 24.55 24.61 24.39 24.54 327,710 +0.04(+0.15%)
Jan 30, 2017 24.81 24.81 24.46 24.50 164,370 -0.45(-1.80%)
Jan 27, 2017 25.05 25.06 24.89 24.95 74,662 -0.23(-0.92%)
Jan 26, 2017 25.28 25.32 25.13 25.18 116,316 -0.07(-0.29%)
Jan 25, 2017 25.15 25.36 25.15 25.25 466,920 +0.12(+0.46%)
Jan 24, 2017 24.92 25.22 24.92 25.14 169,396 +0.24(+0.96%)
Jan 23, 2017 25.02 25.02 24.77 24.90 202,910 -0.17(-0.69%)
Jan 20, 2017 25.09 25.22 25.01 25.07 296,909 +0.12(+0.49%)
Jan 19, 2017 25.10 25.10 24.85 24.95 98,633 -0.19(-0.75%)
Jan 18, 2017 25.20 25.25 25.07 25.14 110,789 -0.14(-0.54%)
Jan 17, 2017 25.16 25.35 25.16 25.28 155,700 +0.08(+0.32%)
Jan 13, 2017 25.20 25.20 25.20 0 +0.00(+0.00%)
Jan 12, 2017 25.41 25.41 25.14 25.20 206,827 -0.04(-0.17%)
Jan 11, 2017 24.96 25.25 24.96 25.24 187,228 +0.31(+1.25%)
Jan 10, 2017 25.09 25.18 24.93 24.93 242,860 -0.20(-0.81%)
Jan 09, 2017 25.24 25.26 25.10 25.13 2,834,241 -0.34(-1.34%)
Jan 06, 2017 25.51 25.53 25.37 25.47 93,527 -0.07(-0.28%)
Jan 05, 2017 25.53 25.65 25.46 25.54 382,283 +0.04(+0.14%)
Jan 04, 2017 25.54 25.57 25.41 25.51 354,089 +0.01(+0.03%)
Jan 03, 2017 25.38 25.62 25.25 25.50 360,673 +0.30(+1.21%)
Dec 30, 2016 25.20 25.20 25.20 0 -0.01(-0.03%)
Dec 29, 2016 25.23 25.28 25.16 25.20 160,001 +0.04(+0.14%)
Dec 28, 2016 25.41 25.45 25.16 25.17 234,522 -0.22(-0.86%)
Dec 27, 2016 25.54 25.54 25.34 25.38 90,678 +0.06(+0.23%)
Dec 23, 2016 25.33 25.33 25.33 0 +0.01(+0.06%)
Dec 22, 2016 25.24 25.37 25.20 25.31 219,074 +0.03(+0.12%)
Dec 21, 2016 25.33 25.36 25.23 25.28 138,929 +0.06(+0.23%)
Dec 20, 2016 25.35 25.38 25.19 25.23 468,842 +0.01(+0.03%)
Dec 19, 2016 25.40 25.40 25.21 25.22 117,081 -0.14(-0.54%)
Dec 16, 2016 25.32 25.40 25.24 25.35 126,763 +0.21(+0.82%)
Dec 15, 2016 25.02 25.25 24.88 25.15 969,560 -0.01(-0.03%)
Dec 14, 2016 25.64 25.65 25.11 25.15 218,419 -0.54(-2.11%)
Dec 13, 2016 25.60 25.83 25.38 25.70 702,967 +0.36(+1.41%)
Dec 12, 2016 25.64 25.72 25.28 25.34 475,831 +0.21(+0.82%)
Dec 09, 2016 25.09 25.17 25.00 25.13 836,714 +0.07(+0.29%)
Dec 08, 2016 25.02 25.09 24.83 25.06 331,585 +0.06(+0.23%)
Dec 07, 2016 24.75 25.01 24.75 25.00 1,335,270 +0.23(+0.92%)
Dec 06, 2016 24.64 24.83 24.54 24.78 204,940 +0.00(+0.00%)
Dec 05, 2016 24.78 24.91 24.68 24.78 200,316 +0.15(+0.61%)
Dec 02, 2016 24.49 24.69 24.45 24.63 874,314 +0.08(+0.32%)
Dec 01, 2016 24.83 24.93 24.52 24.55 352,584 +0.13(+0.55%)
Nov 30, 2016 24.02 24.58 24.02 24.41 651,845 +1.03(+4.40%)
Nov 29, 2016 23.30 23.45 23.13 23.38 276,743 -0.21(-0.88%)
Nov 28, 2016 23.92 23.93 23.58 23.59 193,037 -0.30(-1.26%)
Nov 25, 2016 23.97 23.98 23.83 23.89 42,548 -0.12(-0.51%)
Nov 23, 2016 24.01 24.01 24.01 0 +0.01(+0.06%)
Nov 22, 2016 23.99 24.08 23.77 24.00 133,883 +0.05(+0.21%)
Nov 21, 2016 23.68 23.98 23.68 23.95 1,933,487 +0.59(+2.54%)
Nov 18, 2016 23.29 23.46 23.27 23.35 77,519 +0.02(+0.09%)
Nov 17, 2016 23.57 23.74 23.30 23.33 125,037 -0.08(-0.34%)
Nov 16, 2016 23.48 23.65 23.36 23.41 69,831 -0.17(-0.73%)
Nov 15, 2016 23.15 23.60 23.15 23.58 200,942 +0.61(+2.67%)
Nov 14, 2016 22.88 22.99 22.65 22.97 434,233 +0.00(+0.00%)
Nov 11, 2016 23.25 23.27 22.80 22.97 118,657 -0.49(-2.10%)
Nov 10, 2016 23.52 23.64 23.34 23.46 266,696 -0.04(-0.18%)
Nov 09, 2016 23.07 23.65 22.97 23.50 231,582 +0.22(+0.95%)
Nov 08, 2016 23.11 23.41 23.08 23.28 500,641 +0.08(+0.34%)
Nov 07, 2016 23.14 23.20 23.06 23.20 3,591,820 +0.46(+2.01%)
Nov 04, 2016 22.83 22.91 22.64 22.75 104,383 -0.12(-0.53%)
Nov 03, 2016 22.90 22.95 22.73 22.87 1,555,674 +0.05(+0.22%)
Nov 02, 2016 22.98 23.00 22.67 22.82 270,767 -0.31(-1.33%)
Nov 01, 2016 23.25 23.33 22.90 23.13 195,750 +0.01(+0.06%)
Oct 31, 2016 23.24 23.31 23.08 23.11 281,432 -0.25(-1.07%)
Oct 28, 2016 23.46 23.65 23.27 23.36 162,320 -0.15(-0.64%)
Oct 27, 2016 23.61 23.68 23.50 23.51 187,880 +0.02(+0.09%)
Oct 26, 2016 23.37 23.58 23.23 23.49 2,587,190 -0.04(-0.15%)
Oct 25, 2016 23.67 23.80 23.52 23.53 104,400 -0.14(-0.57%)
Oct 24, 2016 23.80 23.80 23.44 23.66 258,402 -0.04(-0.15%)
Oct 21, 2016 23.63 23.73 23.57 23.70 40,638 -0.12(-0.51%)
Oct 20, 2016 23.76 23.90 23.62 23.82 135,282 +0.01(+0.06%)
Oct 19, 2016 23.70 23.96 23.67 23.80 138,751 +0.25(+1.06%)
Oct 18, 2016 23.65 23.70 23.47 23.55 221,215 +0.16(+0.67%)
Oct 17, 2016 23.43 23.55 23.30 23.40 163,793 -0.11(-0.49%)
Oct 14, 2016 23.72 23.81 23.49 23.51 189,139 -0.04(-0.15%)
Oct 13, 2016 23.42 23.66 23.28 23.55 114,244 -0.10(-0.42%)
Oct 12, 2016 23.74 23.74 23.49 23.65 191,646 -0.07(-0.30%)
Oct 11, 2016 24.01 24.01 23.60 23.72 257,399 -0.34(-1.40%)
Oct 10, 2016 23.86 24.13 23.86 24.05 141,418 +0.38(+1.60%)
Oct 07, 2016 23.78 23.83 23.57 23.68 167,888 -0.06(-0.24%)
Oct 06, 2016 23.82 23.82 23.58 23.73 464,493 +0.00(+0.00%)
Oct 05, 2016 23.63 23.81 23.58 23.73 1,560,728 +0.39(+1.65%)
Oct 04, 2016 23.55 23.60 23.25 23.35 312,627 -0.14(-0.58%)
Oct 03, 2016 23.51 23.56 23.32 23.48 145,115 +0.01(+0.03%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,584 +0.26(+1.11%)
Sep 29, 2016 23.28 23.48 23.05 23.22 241,781 +0.10(+0.43%)
Sep 28, 2016 22.34 23.14 22.20 23.12 1,157,905 +0.89(+3.98%)
Sep 27, 2016 22.19 22.28 22.03 22.23 546,425 -0.13(-0.57%)
Sep 26, 2016 22.48 22.62 22.34 22.36 325,866 -0.16(-0.70%)
Sep 23, 2016 22.71 22.84 22.42 22.52 125,438 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.81 466,086 +0.19(+0.85%)
Sep 21, 2016 22.36 22.63 22.33 22.62 147,660 +0.47(+2.13%)
Sep 20, 2016 22.34 22.39 22.14 22.15 2,779,601 -0.21(-0.93%)
Sep 19, 2016 22.52 22.58 22.35 22.35 42,326 +0.04(+0.19%)
Sep 16, 2016 22.27 22.36 22.20 22.31 85,114 -0.24(-1.08%)
Sep 15, 2016 22.34 22.65 22.30 22.55 61,441 +0.24(+1.09%)
Sep 14, 2016 22.52 22.71 22.25 22.31 124,512 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.49 22.55 105,523 -0.74(-3.19%)
Sep 12, 2016 22.92 23.35 22.85 23.30 115,185 +0.18(+0.78%)
Sep 09, 2016 23.55 23.55 23.11 23.12 122,970 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,825 +0.37(+1.59%)
Sep 07, 2016 23.44 23.53 23.37 23.43 352,753 +0.06(+0.24%)
Sep 06, 2016 23.12 23.39 23.08 23.37 837,673 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,668 +0.29(+1.29%)
Sep 01, 2016 22.71 22.75 22.57 22.75 153,002 -0.04(-0.16%)
Aug 31, 2016 22.98 23.05 22.68 22.79 127,590 -0.34(-1.45%)
Aug 30, 2016 23.25 23.32 23.06 23.13 62,014 -0.07(-0.31%)
Aug 29, 2016 23.03 23.23 23.00 23.20 59,247 +0.14(+0.59%)
Aug 26, 2016 23.18 23.45 23.00 23.06 100,240 -0.09(-0.40%)
Aug 25, 2016 23.21 23.25 23.08 23.15 118,956 -0.04(-0.18%)
Aug 24, 2016 23.21 23.34 23.15 23.20 48,445 -0.11(-0.46%)
Aug 23, 2016 23.18 23.38 23.18 23.30 118,244 +0.07(+0.31%)
Aug 22, 2016 23.23 23.31 23.08 23.23 157,372 -0.24(-1.01%)
Aug 19, 2016 23.53 23.53 23.40 23.47 138,376 -0.22(-0.94%)
Aug 18, 2016 23.37 23.69 23.37 23.69 170,193 +0.35(+1.50%)
Aug 17, 2016 23.25 23.35 23.12 23.34 102,561 +0.07(+0.31%)
Aug 16, 2016 23.16 23.34 23.10 23.27 72,993 +0.10(+0.43%)
Aug 15, 2016 23.13 23.24 23.13 23.17 120,613 +0.15(+0.65%)
Aug 12, 2016 22.95 23.08 22.93 23.02 272,548 +0.13(+0.56%)
Aug 11, 2016 22.59 23.00 22.59 22.89 209,500 +0.31(+1.36%)
Aug 10, 2016 22.78 22.85 22.54 22.58 102,214 -0.19(-0.82%)
Aug 09, 2016 22.85 22.97 22.69 22.77 102,862 -0.04(-0.19%)
Aug 08, 2016 22.63 22.90 22.63 22.81 192,113 +0.24(+1.04%)
Aug 05, 2016 22.41 22.58 22.37 22.58 429,973 +0.19(+0.86%)
Aug 04, 2016 22.41 22.50 22.26 22.38 1,692,191 +0.06(+0.26%)
Aug 03, 2016 22.01 22.33 21.98 22.33 118,027 +0.30(+1.36%)
Aug 02, 2016 22.09 22.15 21.74 22.03 247,586 +0.08(+0.36%)
Aug 01, 2016 22.29 22.41 21.90 21.95 285,547 -0.66(-2.91%)
Jul 29, 2016 22.27 22.63 22.15 22.60 401,977 +0.14(+0.60%)
Jul 28, 2016 22.51 22.57 22.36 22.47 135,718 -0.11(-0.47%)
Jul 27, 2016 22.82 22.95 22.47 22.58 245,163 -0.21(-0.91%)
Jul 26, 2016 22.59 22.78 22.53 22.78 167,222 +0.14(+0.60%)
Jul 25, 2016 22.97 22.97 22.59 22.65 144,279 -0.51(-2.22%)
Jul 22, 2016 23.15 23.17 23.07 23.16 100,639 +0.04(+0.15%)
Jul 21, 2016 23.20 23.39 23.06 23.13 69,264 -0.15(-0.64%)
Jul 20, 2016 23.20 23.38 23.06 23.28 656,376 -0.04(-0.18%)
Jul 19, 2016 23.37 23.40 23.24 23.32 87,637 -0.13(-0.55%)
Jul 18, 2016 23.33 23.45 23.22 23.45 230,758 +0.00(+0.00%)
Jul 15, 2016 23.53 23.58 23.37 23.45 94,426 -0.06(-0.27%)
Jul 14, 2016 23.58 23.68 23.48 23.51 310,047 +0.11(+0.49%)
Jul 13, 2016 23.54 23.57 23.20 23.40 177,718 -0.14(-0.58%)
Jul 12, 2016 23.39 23.63 23.34 23.53 258,318 +0.52(+2.27%)
Jul 11, 2016 23.07 23.16 23.00 23.01 1,246,691 +0.06(+0.28%)
Jul 08, 2016 22.83 23.01 22.63 22.95 188,173 +0.31(+1.39%)
Jul 07, 2016 23.01 23.10 22.51 22.63 128,341 -0.26(-1.15%)
Jul 06, 2016 22.58 22.90 22.48 22.90 247,863 +0.06(+0.28%)
Jul 05, 2016 22.93 23.02 22.65 22.83 239,928 -0.41(-1.78%)
Jul 01, 2016 23.07 23.25 23.25 23.25 148,696 +0.17(+0.74%)
Jun 30, 2016 22.80 23.10 22.74 23.08 299,872 +0.26(+1.16%)
Jun 29, 2016 22.55 22.93 22.53 22.81 140,482 +0.55(+2.47%)
Jun 28, 2016 22.08 22.27 21.98 22.26 290,055 +0.59(+2.70%)
Jun 27, 2016 22.05 22.05 21.47 21.68 743,028 -0.52(-2.35%)
Jun 24, 2016 22.16 22.62 22.10 22.20 713,221 -1.11(-4.78%)
Jun 23, 2016 23.13 23.33 23.05 23.31 345,943 +0.46(+2.00%)
Jun 22, 2016 23.10 23.10 22.81 22.85 162,097 -0.12(-0.53%)
Jun 21, 2016 22.77 23.03 22.63 22.98 185,235 +0.24(+1.06%)
Jun 20, 2016 22.81 22.84 22.63 22.74 602,828 +0.40(+1.78%)
Jun 17, 2016 22.23 22.38 22.14 22.34 131,279 +0.31(+1.39%)
Jun 16, 2016 21.77 22.03 21.51 22.03 395,771 +0.03(+0.13%)
Jun 15, 2016 22.03 22.24 21.91 22.01 83,133 -0.05(-0.22%)
Jun 14, 2016 22.10 22.21 21.87 22.05 141,989 -0.18(-0.79%)
Jun 13, 2016 22.12 22.52 22.08 22.23 108,192 -0.12(-0.52%)
Jun 10, 2016 22.58 22.74 22.30 22.35 146,484 -0.56(-2.44%)
Jun 09, 2016 22.77 22.94 22.73 22.90 95,307 -0.16(-0.70%)
Jun 08, 2016 23.18 23.29 23.03 23.07 125,716 +0.06(+0.24%)
Jun 07, 2016 22.60 23.06 22.60 23.01 168,219 +0.52(+2.31%)
Jun 06, 2016 22.21 22.50 22.17 22.49 116,241 +0.41(+1.88%)
Jun 03, 2016 22.02 22.18 21.91 22.08 198,030 +0.06(+0.29%)
Jun 02, 2016 21.82 22.01 21.79 22.01 90,953 -0.04(-0.19%)
Jun 01, 2016 21.80 22.07 21.75 22.05 163,494 +0.04(+0.19%)
May 31, 2016 22.17 22.34 21.93 22.01 386,663 -0.23(-1.04%)
May 27, 2016 22.20 22.24 22.24 22.24 87,505 -0.02(-0.09%)
May 26, 2016 22.45 22.50 22.19 22.27 128,769 -0.07(-0.31%)
May 25, 2016 22.06 22.36 22.06 22.34 157,473 +0.40(+1.83%)
May 24, 2016 21.88 22.05 21.82 21.93 122,423 +0.15(+0.68%)
May 23, 2016 21.70 21.91 21.69 21.79 189,982 -0.12(-0.55%)
May 20, 2016 21.91 22.00 21.79 21.91 182,525 +0.11(+0.52%)
May 19, 2016 21.70 21.84 21.39 21.79 406,383 -0.08(-0.35%)
May 18, 2016 22.04 22.18 21.78 21.87 217,914 -0.21(-0.96%)
May 17, 2016 22.05 22.27 21.98 22.08 89,668 +0.04(+0.16%)
May 16, 2016 21.87 22.11 21.87 22.05 259,294 +0.41(+1.92%)
May 13, 2016 21.81 21.95 21.58 21.63 126,496 -0.34(-1.54%)
May 12, 2016 22.17 22.28 21.81 21.97 224,294 +0.11(+0.48%)
May 11, 2016 21.79 22.05 21.63 21.86 94,035 +0.02(+0.10%)
May 10, 2016 21.47 21.85 21.47 21.84 185,786 +0.40(+1.85%)
May 09, 2016 21.70 21.70 21.21 21.45 300,199 -0.33(-1.53%)
May 06, 2016 21.58 21.94 21.58 21.78 120,794 +0.01(+0.03%)
May 05, 2016 21.91 22.10 21.64 21.77 202,081 +0.09(+0.42%)
May 04, 2016 21.90 22.05 21.56 21.68 293,392 -0.33(-1.50%)
May 03, 2016 22.29 22.29 21.92 22.01 357,199 -0.58(-2.58%)
May 02, 2016 22.64 22.67 22.38 22.60 2,303,810 -0.04(-0.19%)
Apr 29, 2016 22.71 22.92 22.42 22.64 273,755 -0.02(-0.09%)
Apr 28, 2016 22.79 23.03 22.60 22.66 163,089 -0.25(-1.07%)
Apr 27, 2016 22.64 22.95 22.62 22.90 234,882 +0.40(+1.78%)
Apr 26, 2016 22.37 22.53 22.30 22.50 168,931 +0.31(+1.39%)
Apr 25, 2016 22.31 22.36 22.03 22.19 367,129 -0.27(-1.22%)
Apr 22, 2016 22.24 22.50 22.24 22.47 205,542 +0.22(+0.98%)
Apr 21, 2016 22.34 22.46 22.18 22.25 721,132 -0.04(-0.19%)
Apr 20, 2016 22.05 22.46 21.97 22.29 288,149 +0.13(+0.60%)
Apr 19, 2016 21.79 22.16 21.73 22.16 198,542 +0.46(+2.14%)
Apr 18, 2016 21.01 21.74 20.89 21.70 129,996 +0.24(+1.11%)
Apr 15, 2016 21.60 21.60 21.39 21.46 376,551 -0.23(-1.07%)
Apr 14, 2016 21.63 21.70 21.53 21.69 652,387 +0.08(+0.36%)
Apr 13, 2016 21.59 21.65 21.44 21.61 237,172 +0.20(+0.92%)
Apr 12, 2016 20.89 21.51 20.89 21.41 201,799 +0.59(+2.84%)
Apr 11, 2016 20.94 21.06 20.82 20.82 104,012 +0.01(+0.07%)
Apr 08, 2016 20.67 20.88 20.63 20.81 117,304 +0.54(+2.67%)
Apr 07, 2016 20.32 20.42 20.12 20.27 136,601 -0.17(-0.84%)
Apr 06, 2016 20.15 20.45 20.04 20.44 173,051 +0.44(+2.20%)
Apr 05, 2016 20.07 20.14 19.92 20.00 233,325 -0.30(-1.45%)
Apr 04, 2016 20.38 20.54 20.25 20.30 196,319 -0.14(-0.69%)
Apr 01, 2016 20.30 20.49 20.23 20.44 358,216 -0.30(-1.46%)
Mar 31, 2016 20.83 20.95 20.74 20.74 147,116 -0.11(-0.51%)
Mar 30, 2016 20.94 21.06 20.75 20.85 954,835 +0.15(+0.75%)
Mar 29, 2016 20.37 20.70 20.25 20.69 230,313 +0.08(+0.41%)
Mar 28, 2016 20.63 20.70 20.44 20.61 205,451 -0.01(-0.03%)
Mar 24, 2016 20.24 20.61 20.61 20.61 242,881 +0.08(+0.37%)
Mar 23, 2016 20.88 20.90 20.52 20.54 343,687 -0.48(-2.27%)
Mar 22, 2016 20.89 21.14 20.89 21.01 233,272 -0.08(-0.37%)
Mar 21, 2016 21.08 21.24 20.91 21.09 272,471 -0.13(-0.60%)
Mar 18, 2016 21.39 21.39 21.09 21.22 160,977 -0.06(-0.30%)
Mar 17, 2016 21.01 21.39 20.94 21.28 432,859 +0.41(+1.99%)
Mar 16, 2016 20.50 20.90 20.44 20.87 957,238 +0.41(+2.03%)
Mar 15, 2016 20.30 20.45 20.14 20.45 1,501,968 -0.14(-0.68%)
Mar 14, 2016 20.56 20.65 20.37 20.59 2,266,275 -0.14(-0.68%)
Mar 11, 2016 20.57 20.80 20.54 20.73 283,984 +0.44(+2.18%)
Mar 10, 2016 20.33 20.38 19.98 20.29 344,281 -0.04(-0.21%)
Mar 09, 2016 20.28 20.59 20.15 20.33 164,557 +0.24(+1.19%)
Mar 08, 2016 20.67 20.67 20.07 20.09 380,623 -0.74(-3.54%)
Mar 07, 2016 20.34 20.87 20.34 20.83 423,535 +0.37(+1.79%)
Mar 04, 2016 20.30 20.38 20.16 20.47 255,429 +0.26(+1.29%)
Mar 03, 2016 19.93 20.22 19.83 20.21 221,049 +0.33(+1.66%)
Mar 02, 2016 19.37 19.88 19.30 19.88 207,780 +0.39(+2.02%)
Mar 01, 2016 19.27 19.54 19.05 19.48 636,837 +0.46(+2.44%)
Feb 29, 2016 19.20 19.31 18.95 19.02 233,009 -0.10(-0.51%)
Feb 26, 2016 19.28 19.39 19.05 19.12 175,860 +0.13(+0.67%)
Feb 25, 2016 18.94 19.00 18.63 18.99 314,778 +0.15(+0.82%)
Feb 24, 2016 18.41 18.89 18.32 18.84 208,905 +0.02(+0.11%)
Feb 23, 2016 19.23 19.24 18.75 18.81 208,641 -0.61(-3.15%)
Feb 22, 2016 19.24 19.48 19.17 19.43 264,750 +0.44(+2.33%)
Feb 19, 2016 18.91 18.98 18.69 18.98 213,062 -0.12(-0.63%)
Feb 18, 2016 19.39 19.41 19.00 19.10 474,082 -0.10(-0.51%)
Feb 17, 2016 18.83 19.29 18.80 19.20 591,308 +0.54(+2.90%)
Feb 16, 2016 18.76 18.76 18.43 18.66 429,429 +0.22(+1.22%)
Feb 12, 2016 18.13 18.43 18.43 18.43 513,508 +0.56(+3.11%)
Feb 11, 2016 17.65 17.97 17.46 17.88 889,365 -0.07(-0.39%)
Feb 10, 2016 18.04 18.36 17.87 17.95 411,242 -0.09(-0.51%)
Feb 09, 2016 18.29 18.39 17.83 18.04 4,336,407 -0.56(-2.99%)
Feb 08, 2016 18.36 18.67 18.13 18.60 314,274 -0.08(-0.41%)
Feb 05, 2016 18.87 18.88 18.55 18.67 284,820 -0.33(-1.74%)
Feb 04, 2016 18.94 19.29 18.88 19.00 1,754,716 +0.23(+1.24%)
Feb 03, 2016 18.35 18.78 17.82 18.77 256,882 +0.70(+3.89%)
Feb 02, 2016 18.21 18.22 17.99 18.07 606,937 -0.76(-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.