Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 23.90 24.46 23.90 24.29 655,116 +1.02(+4.40%)
Nov 29, 2016 23.19 23.34 23.02 23.27 278,131 -0.21(-0.88%)
Nov 28, 2016 23.80 23.81 23.47 23.47 194,005 -0.30(-1.26%)
Nov 25, 2016 23.85 23.86 23.71 23.77 42,761 -0.12(-0.51%)
Nov 23, 2016 23.89 23.89 23.89 0 +0.01(+0.06%)
Nov 22, 2016 23.87 23.96 23.65 23.88 134,555 +0.05(+0.21%)
Nov 21, 2016 23.56 23.86 23.56 23.83 1,943,188 +0.59(+2.54%)
Nov 18, 2016 23.17 23.34 23.15 23.24 77,908 +0.02(+0.09%)
Nov 17, 2016 23.45 23.62 23.18 23.22 125,664 -0.08(-0.34%)
Nov 16, 2016 23.36 23.53 23.25 23.29 70,181 -0.17(-0.73%)
Nov 15, 2016 23.03 23.48 23.03 23.47 201,950 +0.61(+2.67%)
Nov 14, 2016 22.77 22.88 22.54 22.85 436,411 +0.00(+0.00%)
Nov 11, 2016 23.14 23.15 22.69 22.85 119,253 -0.49(-2.10%)
Nov 10, 2016 23.40 23.52 23.22 23.34 268,034 -0.04(-0.18%)
Nov 09, 2016 22.95 23.54 22.85 23.39 232,744 +0.22(+0.95%)
Nov 08, 2016 23.00 23.29 22.97 23.17 503,153 +0.08(+0.34%)
Nov 07, 2016 23.02 23.09 22.95 23.09 3,609,841 +0.45(+2.01%)
Nov 04, 2016 22.71 22.80 22.53 22.63 104,907 -0.12(-0.53%)
Nov 03, 2016 22.79 22.83 22.62 22.75 1,563,479 +0.05(+0.22%)
Nov 02, 2016 22.86 22.89 22.56 22.70 272,125 -0.31(-1.33%)
Nov 01, 2016 23.14 23.22 22.79 23.01 196,732 +0.01(+0.06%)
Oct 31, 2016 23.12 23.20 22.96 23.00 282,844 -0.25(-1.07%)
Oct 28, 2016 23.34 23.54 23.15 23.25 163,134 -0.15(-0.64%)
Oct 27, 2016 23.49 23.56 23.39 23.39 188,823 +0.02(+0.09%)
Oct 26, 2016 23.25 23.46 23.12 23.37 2,600,170 -0.04(-0.15%)
Oct 25, 2016 23.55 23.68 23.40 23.41 104,923 -0.14(-0.57%)
Oct 24, 2016 23.68 23.68 23.32 23.54 259,698 -0.04(-0.15%)
Oct 21, 2016 23.52 23.61 23.45 23.58 40,842 -0.12(-0.51%)
Oct 20, 2016 23.64 23.78 23.50 23.70 135,960 +0.01(+0.06%)
Oct 19, 2016 23.59 23.84 23.55 23.69 139,447 +0.25(+1.06%)
Oct 18, 2016 23.54 23.58 23.35 23.44 222,325 +0.16(+0.67%)
Oct 17, 2016 23.32 23.43 23.19 23.28 164,615 -0.11(-0.49%)
Oct 14, 2016 23.60 23.69 23.37 23.39 190,088 -0.04(-0.15%)
Oct 13, 2016 23.30 23.54 23.16 23.43 114,817 -0.10(-0.42%)
Oct 12, 2016 23.62 23.62 23.37 23.53 192,608 -0.07(-0.30%)
Oct 11, 2016 23.89 23.89 23.48 23.60 258,691 -0.33(-1.40%)
Oct 10, 2016 23.74 24.01 23.74 23.93 142,128 +0.38(+1.60%)
Oct 07, 2016 23.66 23.71 23.45 23.56 168,731 -0.06(-0.24%)
Oct 06, 2016 23.70 23.70 23.47 23.61 466,823 +0.00(+0.00%)
Oct 05, 2016 23.51 23.69 23.46 23.61 1,568,559 +0.38(+1.65%)
Oct 04, 2016 23.44 23.48 23.14 23.23 314,196 -0.14(-0.58%)
Oct 03, 2016 23.39 23.44 23.20 23.37 145,843 +0.01(+0.03%)
Sep 30, 2016 23.30 23.47 23.18 23.36 101,089 +0.26(+1.11%)
Sep 29, 2016 23.16 23.37 22.94 23.10 242,994 +0.10(+0.43%)
Sep 28, 2016 22.23 23.02 22.09 23.00 1,163,715 +0.88(+3.98%)
Sep 27, 2016 22.08 22.16 21.92 22.12 549,166 -0.13(-0.57%)
Sep 26, 2016 22.36 22.51 22.23 22.25 327,501 -0.16(-0.70%)
Sep 23, 2016 22.60 22.73 22.31 22.41 126,068 -0.29(-1.28%)
Sep 22, 2016 22.78 22.93 22.66 22.70 468,425 +0.19(+0.85%)
Sep 21, 2016 22.25 22.51 22.22 22.51 148,401 +0.47(+2.13%)
Sep 20, 2016 22.23 22.28 22.03 22.04 2,793,547 -0.21(-0.93%)
Sep 19, 2016 22.41 22.47 22.24 22.24 42,539 +0.04(+0.19%)
Sep 16, 2016 22.16 22.25 22.09 22.20 85,541 -0.24(-1.08%)
Sep 15, 2016 22.23 22.54 22.19 22.44 61,750 +0.24(+1.09%)
Sep 14, 2016 22.41 22.60 22.14 22.20 125,136 -0.24(-1.08%)
Sep 13, 2016 22.85 22.85 22.38 22.44 106,052 -0.74(-3.19%)
Sep 12, 2016 22.80 23.24 22.74 23.18 115,763 +0.18(+0.78%)
Sep 09, 2016 23.44 23.44 23.00 23.00 123,587 -0.68(-2.86%)
Sep 08, 2016 23.46 23.70 23.30 23.68 100,326 +0.37(+1.59%)
Sep 07, 2016 23.32 23.41 23.25 23.31 354,523 +0.06(+0.24%)
Sep 06, 2016 23.00 23.27 22.96 23.25 841,876 +0.32(+1.39%)
Sep 02, 2016 22.83 22.93 22.93 22.93 73,032 +0.29(+1.29%)
Sep 01, 2016 22.60 22.64 22.46 22.64 153,770 -0.04(-0.16%)
Aug 31, 2016 22.86 22.93 22.56 22.68 128,231 -0.33(-1.45%)
Aug 30, 2016 23.13 23.20 22.95 23.01 62,325 -0.07(-0.31%)
Aug 29, 2016 22.91 23.11 22.89 23.08 59,545 +0.13(+0.59%)
Aug 26, 2016 23.07 23.34 22.88 22.95 100,743 -0.09(-0.40%)
Aug 25, 2016 23.10 23.13 22.96 23.04 119,553 -0.04(-0.18%)
Aug 24, 2016 23.10 23.22 23.03 23.08 48,688 -0.11(-0.46%)
Aug 23, 2016 23.07 23.27 23.07 23.19 118,838 +0.07(+0.31%)
Aug 22, 2016 23.11 23.20 22.97 23.12 158,161 -0.24(-1.01%)
Aug 19, 2016 23.41 23.42 23.29 23.35 139,070 -0.22(-0.94%)
Aug 18, 2016 23.25 23.57 23.25 23.57 171,047 +0.35(+1.50%)
Aug 17, 2016 23.14 23.24 23.00 23.22 103,076 +0.07(+0.31%)
Aug 16, 2016 23.05 23.22 22.98 23.15 73,359 +0.10(+0.43%)
Aug 15, 2016 23.02 23.12 23.01 23.05 121,219 +0.15(+0.65%)
Aug 12, 2016 22.84 22.97 22.82 22.90 273,915 +0.13(+0.56%)
Aug 11, 2016 22.48 22.88 22.48 22.78 210,551 +0.31(+1.36%)
Aug 10, 2016 22.67 22.74 22.43 22.47 102,727 -0.18(-0.82%)
Aug 09, 2016 22.74 22.85 22.58 22.66 103,378 -0.04(-0.19%)
Aug 08, 2016 22.51 22.78 22.51 22.70 193,077 +0.23(+1.04%)
Aug 05, 2016 22.30 22.47 22.26 22.46 432,130 +0.19(+0.86%)
Aug 04, 2016 22.30 22.39 22.15 22.27 1,700,681 +0.06(+0.26%)
Aug 03, 2016 21.90 22.22 21.87 22.21 118,620 +0.30(+1.36%)
Aug 02, 2016 21.98 22.04 21.63 21.92 248,828 +0.08(+0.36%)
Aug 01, 2016 22.18 22.30 21.79 21.84 286,979 -0.65(-2.91%)
Jul 29, 2016 22.16 22.52 22.04 22.49 403,994 +0.14(+0.60%)
Jul 28, 2016 22.40 22.46 22.25 22.36 136,399 -0.11(-0.47%)
Jul 27, 2016 22.70 22.84 22.36 22.46 246,393 -0.21(-0.91%)
Jul 26, 2016 22.48 22.67 22.41 22.67 168,061 +0.13(+0.60%)
Jul 25, 2016 22.85 22.85 22.48 22.53 145,003 -0.51(-2.22%)
Jul 22, 2016 23.03 23.05 22.95 23.05 101,144 +0.04(+0.15%)
Jul 21, 2016 23.08 23.28 22.95 23.01 69,612 -0.15(-0.64%)
Jul 20, 2016 23.09 23.26 22.94 23.16 659,669 -0.04(-0.18%)
Jul 19, 2016 23.25 23.28 23.13 23.20 88,077 -0.13(-0.55%)
Jul 18, 2016 23.21 23.34 23.10 23.33 231,916 +0.00(+0.00%)
Jul 15, 2016 23.42 23.46 23.25 23.33 94,900 -0.06(-0.27%)
Jul 14, 2016 23.46 23.56 23.36 23.39 311,602 +0.11(+0.49%)
Jul 13, 2016 23.42 23.45 23.09 23.28 178,609 -0.14(-0.58%)
Jul 12, 2016 23.27 23.52 23.22 23.42 259,614 +0.52(+2.27%)
Jul 11, 2016 22.95 23.05 22.89 22.90 1,252,946 +0.06(+0.28%)
Jul 08, 2016 22.71 22.90 22.52 22.83 189,117 +0.31(+1.39%)
Jul 07, 2016 22.90 22.99 22.40 22.52 128,985 -0.26(-1.15%)
Jul 06, 2016 22.46 22.78 22.37 22.78 249,106 +0.06(+0.28%)
Jul 05, 2016 22.82 22.90 22.53 22.72 241,132 -0.41(-1.78%)
Jul 01, 2016 22.95 23.13 23.13 23.13 149,443 +0.17(+0.74%)
Jun 30, 2016 22.69 22.98 22.63 22.96 301,376 +0.26(+1.16%)
Jun 29, 2016 22.43 22.81 22.42 22.70 141,187 +0.55(+2.47%)
Jun 28, 2016 21.97 22.16 21.87 22.15 291,511 +0.58(+2.70%)
Jun 27, 2016 21.94 21.94 21.36 21.57 746,756 -0.52(-2.35%)
Jun 24, 2016 22.05 22.51 21.99 22.09 716,800 -1.11(-4.78%)
Jun 23, 2016 23.02 23.21 22.94 23.20 347,678 +0.45(+2.00%)
Jun 22, 2016 22.98 22.99 22.70 22.74 162,911 -0.12(-0.53%)
Jun 21, 2016 22.66 22.92 22.51 22.86 186,164 +0.24(+1.06%)
Jun 20, 2016 22.69 22.72 22.52 22.62 605,851 +0.40(+1.78%)
Jun 17, 2016 22.12 22.27 22.03 22.23 131,938 +0.30(+1.39%)
Jun 16, 2016 21.66 21.92 21.40 21.92 397,756 +0.03(+0.13%)
Jun 15, 2016 21.92 22.13 21.80 21.90 83,550 -0.05(-0.22%)
Jun 14, 2016 21.99 22.10 21.76 21.94 142,701 -0.17(-0.79%)
Jun 13, 2016 22.01 22.40 21.97 22.12 108,735 -0.12(-0.52%)
Jun 10, 2016 22.47 22.63 22.19 22.23 147,218 -0.56(-2.44%)
Jun 09, 2016 22.66 22.83 22.62 22.79 95,785 -0.16(-0.70%)
Jun 08, 2016 23.06 23.18 22.92 22.95 126,346 +0.06(+0.24%)
Jun 07, 2016 22.49 22.95 22.49 22.90 169,063 +0.52(+2.31%)
Jun 06, 2016 22.10 22.39 22.06 22.38 116,824 +0.41(+1.88%)
Jun 03, 2016 21.91 22.07 21.80 21.97 199,023 +0.06(+0.29%)
Jun 02, 2016 21.71 21.90 21.68 21.90 91,409 -0.04(-0.19%)
Jun 01, 2016 21.69 21.96 21.64 21.94 164,314 +0.04(+0.19%)
May 31, 2016 22.06 22.22 21.82 21.90 388,602 -0.23(-1.04%)
May 27, 2016 22.09 22.13 22.13 22.13 87,944 -0.02(-0.09%)
May 26, 2016 22.34 22.39 22.08 22.15 129,415 -0.07(-0.31%)
May 25, 2016 21.95 22.25 21.95 22.22 158,262 +0.40(+1.83%)
May 24, 2016 21.77 21.94 21.71 21.83 123,037 +0.15(+0.68%)
May 23, 2016 21.59 21.80 21.58 21.68 190,935 -0.12(-0.55%)
May 20, 2016 21.80 21.89 21.69 21.80 183,440 +0.11(+0.52%)
May 19, 2016 21.59 21.73 21.29 21.69 408,420 -0.08(-0.35%)
May 18, 2016 21.93 22.07 21.67 21.76 219,007 -0.21(-0.95%)
May 17, 2016 21.94 22.15 21.87 21.97 90,117 +0.04(+0.16%)
May 16, 2016 21.76 22.00 21.76 21.94 260,594 +0.41(+1.92%)
May 13, 2016 21.70 21.84 21.48 21.52 127,130 -0.34(-1.54%)
May 12, 2016 22.06 22.16 21.70 21.86 225,419 +0.10(+0.48%)
May 11, 2016 21.69 21.94 21.52 21.76 94,506 +0.02(+0.10%)
May 10, 2016 21.36 21.74 21.36 21.73 186,718 +0.40(+1.85%)
May 09, 2016 21.59 21.59 21.11 21.34 301,705 -0.33(-1.53%)
May 06, 2016 21.48 21.83 21.47 21.67 121,400 +0.01(+0.03%)
May 05, 2016 21.80 21.99 21.53 21.66 203,094 +0.09(+0.42%)
May 04, 2016 21.79 21.94 21.45 21.57 294,863 -0.33(-1.50%)
May 03, 2016 22.18 22.18 21.81 21.90 358,990 -0.58(-2.58%)
May 02, 2016 22.52 22.56 22.27 22.48 2,315,362 -0.04(-0.19%)
Apr 29, 2016 22.59 22.80 22.31 22.52 275,128 -0.02(-0.09%)
Apr 28, 2016 22.67 22.91 22.48 22.55 163,906 -0.24(-1.07%)
Apr 27, 2016 22.52 22.84 22.50 22.79 236,059 +0.40(+1.78%)
Apr 26, 2016 22.26 22.42 22.19 22.39 169,778 +0.31(+1.39%)
Apr 25, 2016 22.20 22.25 21.92 22.08 368,970 -0.27(-1.22%)
Apr 22, 2016 22.13 22.39 22.13 22.36 206,573 +0.22(+0.98%)
Apr 21, 2016 22.22 22.35 22.07 22.14 724,749 -0.04(-0.19%)
Apr 20, 2016 21.94 22.35 21.86 22.18 289,594 +0.13(+0.60%)
Apr 19, 2016 21.68 22.05 21.62 22.05 199,537 +0.46(+2.14%)
Apr 18, 2016 20.90 21.63 20.78 21.59 130,648 +0.24(+1.11%)
Apr 15, 2016 21.49 21.49 21.28 21.35 378,439 -0.23(-1.07%)
Apr 14, 2016 21.52 21.59 21.42 21.58 655,659 +0.08(+0.36%)
Apr 13, 2016 21.48 21.55 21.33 21.50 238,362 +0.20(+0.92%)
Apr 12, 2016 20.79 21.41 20.79 21.31 202,811 +0.59(+2.83%)
Apr 11, 2016 20.84 20.95 20.71 20.72 104,533 +0.01(+0.07%)
Apr 08, 2016 20.57 20.77 20.53 20.71 117,892 +0.54(+2.67%)
Apr 07, 2016 20.22 20.31 20.02 20.17 137,286 -0.17(-0.84%)
Apr 06, 2016 20.05 20.35 19.94 20.34 173,919 +0.44(+2.20%)
Apr 05, 2016 19.97 20.04 19.83 19.90 234,495 -0.29(-1.45%)
Apr 04, 2016 20.28 20.44 20.15 20.20 197,304 -0.14(-0.69%)
Apr 01, 2016 20.20 20.39 20.13 20.34 360,012 -0.30(-1.46%)
Mar 31, 2016 20.73 20.85 20.64 20.64 147,853 -0.10(-0.51%)
Mar 30, 2016 20.84 20.95 20.65 20.74 959,623 +0.15(+0.75%)
Mar 29, 2016 20.27 20.60 20.15 20.59 231,468 +0.08(+0.41%)
Mar 28, 2016 20.53 20.60 20.34 20.50 206,482 -0.01(-0.03%)
Mar 24, 2016 20.14 20.51 20.51 20.51 244,099 +0.08(+0.37%)
Mar 23, 2016 20.78 20.80 20.41 20.43 345,411 -0.48(-2.27%)
Mar 22, 2016 20.79 21.04 20.79 20.91 234,442 -0.08(-0.37%)
Mar 21, 2016 20.98 21.13 20.80 20.99 273,837 -0.13(-0.60%)
Mar 18, 2016 21.29 21.29 20.99 21.11 161,784 -0.06(-0.30%)
Mar 17, 2016 20.90 21.28 20.83 21.18 435,030 +0.41(+1.99%)
Mar 16, 2016 20.40 20.80 20.34 20.76 962,038 +0.41(+2.03%)
Mar 15, 2016 20.20 20.35 20.04 20.35 1,509,500 -0.14(-0.68%)
Mar 14, 2016 20.45 20.55 20.27 20.49 2,277,639 -0.14(-0.68%)
Mar 11, 2016 20.47 20.70 20.44 20.63 285,408 +0.44(+2.18%)
Mar 10, 2016 20.23 20.28 19.88 20.19 346,007 -0.04(-0.21%)
Mar 09, 2016 20.18 20.48 20.05 20.23 165,382 +0.24(+1.19%)
Mar 08, 2016 20.57 20.57 19.97 19.99 382,532 -0.73(-3.54%)
Mar 07, 2016 20.24 20.76 20.24 20.73 425,659 +0.36(+1.79%)
Mar 04, 2016 20.20 20.28 20.06 20.36 256,710 +0.26(+1.29%)
Mar 03, 2016 19.83 20.12 19.73 20.11 222,157 +0.33(+1.66%)
Mar 02, 2016 19.27 19.78 19.20 19.78 208,822 +0.39(+2.02%)
Mar 01, 2016 19.18 19.44 18.95 19.38 640,030 +0.46(+2.44%)
Feb 29, 2016 19.11 19.22 18.86 18.92 234,178 -0.10(-0.51%)
Feb 26, 2016 19.18 19.29 18.95 19.02 176,742 +0.13(+0.67%)
Feb 25, 2016 18.85 18.91 18.53 18.90 316,356 +0.15(+0.82%)
Feb 24, 2016 18.32 18.80 18.23 18.74 209,952 +0.02(+0.11%)
Feb 23, 2016 19.13 19.14 18.66 18.72 209,688 -0.61(-3.15%)
Feb 22, 2016 19.15 19.38 19.08 19.33 266,078 +0.44(+2.33%)
Feb 19, 2016 18.81 18.89 18.60 18.89 214,131 -0.12(-0.63%)
Feb 18, 2016 19.29 19.31 18.90 19.01 476,459 -0.10(-0.51%)
Feb 17, 2016 18.73 19.20 18.71 19.11 594,273 +0.54(+2.90%)
Feb 16, 2016 18.66 18.66 18.34 18.57 431,582 +0.22(+1.22%)
Feb 12, 2016 18.04 18.34 18.34 18.34 516,083 +0.55(+3.11%)
Feb 11, 2016 17.57 17.88 17.38 17.79 893,825 -0.07(-0.39%)
Feb 10, 2016 17.95 18.27 17.78 17.86 413,304 -0.09(-0.51%)
Feb 09, 2016 18.20 18.29 17.74 17.95 4,358,152 -0.55(-2.99%)
Feb 08, 2016 18.27 18.57 18.04 18.50 315,850 -0.08(-0.41%)
Feb 05, 2016 18.78 18.78 18.46 18.58 286,248 -0.33(-1.74%)
Feb 04, 2016 18.85 19.19 18.79 18.91 1,763,515 +0.23(+1.24%)
Feb 03, 2016 18.26 18.69 17.73 18.68 258,170 +0.70(+3.89%)
Feb 02, 2016 18.12 18.13 17.90 17.98 609,980 -0.76(-4.03%)
Feb 01, 2016 18.76 18.83 18.48 18.73 319,562 -0.33(-1.72%)
Jan 29, 2016 18.68 19.11 18.61 19.06 980,747 +0.42(+2.25%)
Jan 28, 2016 18.73 18.83 18.32 18.64 440,271 +0.60(+3.33%)
Jan 27, 2016 17.96 18.46 17.80 18.04 540,838 -0.06(-0.31%)
Jan 26, 2016 17.69 18.11 17.58 18.10 374,494 +0.67(+3.85%)
Jan 25, 2016 17.84 18.15 17.43 17.43 3,176,651 -0.72(-3.97%)
Jan 22, 2016 18.05 18.24 17.81 18.15 1,363,382 +0.80(+4.64%)
Jan 21, 2016 16.83 17.48 16.68 17.34 746,516 +0.55(+3.29%)
Jan 20, 2016 16.95 16.99 16.27 16.79 758,861 -0.53(-3.07%)
Jan 19, 2016 17.78 17.83 17.08 17.32 753,657 -0.27(-1.55%)
Jan 15, 2016 17.52 17.59 17.59 17.59 544,254 -0.65(-3.56%)
Jan 14, 2016 17.69 18.40 17.50 18.24 293,403 +0.78(+4.44%)
Jan 13, 2016 17.95 18.13 17.31 17.47 383,993 -0.29(-1.65%)
Jan 12, 2016 17.97 18.03 17.35 17.76 799,025 +0.00(+0.00%)
Jan 11, 2016 18.18 18.18 17.56 17.76 475,927 -0.33(-1.80%)
Jan 08, 2016 18.47 18.47 18.04 18.09 274,131 -0.23(-1.28%)
Jan 07, 2016 18.42 18.78 18.27 18.32 478,233 -0.54(-2.86%)
Jan 06, 2016 19.02 19.11 18.76 18.86 184,279 -0.68(-3.47%)
Jan 05, 2016 19.48 19.55 19.25 19.54 296,870 +0.01(+0.04%)
Jan 04, 2016 19.45 19.66 19.24 19.53 251,339 -0.07(-0.36%)
Dec 31, 2015 19.52 19.60 19.60 19.60 319,316 -0.01(-0.04%)
Dec 30, 2015 19.74 19.86 19.60 19.61 405,124 -0.31(-1.54%)
Dec 29, 2015 20.04 20.12 19.83 19.92 475,234 +0.13(+0.67%)
Dec 28, 2015 19.84 19.85 19.67 19.78 643,208 -0.33(-1.63%)
Dec 24, 2015 20.21 20.11 20.11 20.11 288,572 -0.12(-0.59%)
Dec 23, 2015 19.77 20.23 19.77 20.23 929,726 +0.87(+4.48%)
Dec 22, 2015 19.14 19.47 19.11 19.36 1,840,726 +0.27(+1.39%)
Dec 21, 2015 19.21 19.33 18.96 19.10 716,906 +0.00(+0.00%)
Dec 18, 2015 19.29 19.37 19.10 19.10 712,448 -0.22(-1.14%)
Dec 17, 2015 19.78 19.79 19.32 19.32 472,247 -0.54(-2.70%)
Dec 16, 2015 19.88 19.94 19.57 19.85 870,355 +0.05(+0.28%)
Dec 15, 2015 19.58 19.88 19.58 19.80 797,453 +0.45(+2.34%)
Dec 14, 2015 19.23 19.41 18.97 19.34 1,029,381 +0.06(+0.32%)
Dec 11, 2015 19.69 19.69 19.28 19.28 879,132 -0.72(-3.60%)
Dec 10, 2015 19.85 20.26 19.82 20.00 1,237,348 +0.08(+0.41%)
Dec 09, 2015 19.76 20.31 19.71 19.92 482,619 +0.31(+1.57%)
Dec 08, 2015 19.46 19.89 19.28 19.61 3,637,550 -0.27(-1.38%)
Dec 07, 2015 20.19 20.19 19.68 19.89 320,669 -0.83(-4.01%)
Dec 04, 2015 20.67 20.79 20.44 20.72 435,569 -0.12(-0.56%)
Dec 03, 2015 21.29 21.33 20.77 20.83 367,738 -0.34(-1.62%)
Dec 02, 2015 21.62 21.67 21.10 21.18 247,201 -0.56(-2.56%)
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.