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 (%)
Nov 30, 2017 25.25 25.51 25.25 25.43 398,714 +0.29(+1.14%)
Nov 29, 2017 25.13 25.23 25.00 25.14 1,002,916 -0.01(-0.03%)
Nov 28, 2017 25.06 25.19 25.05 25.15 155,342 +0.25(+1.00%)
Nov 27, 2017 25.16 25.16 24.90 24.90 155,360 -0.32(-1.26%)
Nov 24, 2017 25.21 25.25 25.21 25.22 88,970 +0.08(+0.32%)
Nov 22, 2017 25.14 25.18 25.09 25.14 123,020 +0.15(+0.59%)
Nov 21, 2017 24.98 25.10 24.96 24.99 1,920,962 +0.18(+0.71%)
Nov 20, 2017 24.86 24.86 24.74 24.81 119,156 -0.04(-0.18%)
Nov 17, 2017 24.79 24.89 24.76 24.86 149,435 +0.07(+0.27%)
Nov 16, 2017 24.84 24.91 24.75 24.79 333,972 -0.07(-0.27%)
Nov 15, 2017 24.90 24.95 24.78 24.86 375,168 -0.28(-1.11%)
Nov 14, 2017 25.44 25.44 25.13 25.14 153,947 -0.41(-1.61%)
Nov 13, 2017 25.56 25.65 25.48 25.55 692,896 -0.15(-0.57%)
Nov 10, 2017 25.78 25.78 25.56 25.70 80,191 -0.12(-0.46%)
Nov 09, 2017 25.67 25.86 25.62 25.81 232,156 +0.04(+0.14%)
Nov 08, 2017 25.82 25.86 25.67 25.78 142,459 -0.07(-0.26%)
Nov 07, 2017 25.93 25.96 25.76 25.84 395,735 -0.04(-0.14%)
Nov 06, 2017 25.48 25.89 25.46 25.88 179,099 +0.51(+2.00%)
Nov 03, 2017 25.34 25.43 25.27 25.37 171,160 +0.03(+0.12%)
Nov 02, 2017 25.34 25.37 25.22 25.34 111,543 +0.03(+0.12%)
Nov 01, 2017 25.26 25.41 25.22 25.31 271,726 +0.22(+0.88%)
Oct 31, 2017 25.02 25.19 24.98 25.09 286,989 +0.10(+0.41%)
Oct 30, 2017 25.02 24.85 24.99 111,784 +0.20(+0.80%)
Oct 27, 2017 24.57 24.83 24.44 24.79 191,562 +0.15(+0.63%)
Oct 26, 2017 24.64 24.68 24.56 24.64 112,281 +0.03(+0.10%)
Oct 25, 2017 24.78 24.81 24.53 24.61 116,846 -0.15(-0.61%)
Oct 24, 2017 24.78 24.87 24.73 24.76 93,146 +0.05(+0.21%)
Oct 23, 2017 24.82 24.92 24.69 24.71 120,664 -0.11(-0.44%)
Oct 20, 2017 24.84 24.87 24.75 24.82 197,017 +0.01(+0.03%)
Oct 19, 2017 24.74 24.90 24.73 24.81 106,825 -0.03(-0.12%)
Oct 18, 2017 24.97 25.04 24.84 24.84 207,578 -0.13(-0.50%)
Oct 17, 2017 25.00 25.03 24.87 24.97 285,370 -0.02(-0.09%)
Oct 16, 2017 25.03 25.12 24.98 24.99 208,875 +0.06(+0.24%)
Oct 13, 2017 25.03 25.15 24.93 24.93 384,123 +0.04(+0.15%)
Oct 12, 2017 24.87 24.95 24.81 24.89 467,782 -0.12(-0.47%)
Oct 11, 2017 24.96 25.03 24.89 25.01 209,086 +0.09(+0.35%)
Oct 10, 2017 25.00 25.09 24.90 24.92 58,463 +0.11(+0.43%)
Oct 09, 2017 24.81 24.88 24.80 24.82 207,759 +0.03(+0.13%)
Oct 06, 2017 24.83 24.83 24.70 24.78 125,467 -0.21(-0.82%)
Oct 05, 2017 24.93 25.02 24.93 24.99 605,499 +0.07(+0.30%)
Oct 04, 2017 24.98 25.00 24.84 24.92 1,421,253 -0.10(-0.41%)
Oct 03, 2017 24.95 25.08 24.92 25.02 447,451 +0.04(+0.18%)
Oct 02, 2017 24.84 24.98 24.71 24.98 214,964 -0.04(-0.18%)
Sep 29, 2017 24.96 25.02 24.89 25.02 358,571 +0.01(+0.06%)
Sep 28, 2017 25.00 25.11 24.95 25.00 756,252 +0.07(+0.30%)
Sep 27, 2017 24.89 24.95 24.79 24.93 1,275,888 +0.02(+0.09%)
Sep 26, 2017 24.90 24.95 24.83 24.91 400,256 -0.04(-0.15%)
Sep 25, 2017 24.73 24.99 24.73 24.95 229,566 +0.26(+1.04%)
Sep 22, 2017 24.55 24.75 24.55 24.69 385,804 +0.11(+0.45%)
Sep 21, 2017 24.55 24.60 24.47 24.58 198,097 +0.04(+0.18%)
Sep 20, 2017 24.43 24.59 24.43 24.53 249,971 +0.19(+0.79%)
Sep 19, 2017 24.29 24.39 24.26 24.34 177,257 +0.10(+0.39%)
Sep 18, 2017 24.16 24.26 24.14 24.25 312,981 +0.10(+0.40%)
Sep 15, 2017 24.18 24.18 24.05 24.15 60,109 +0.00(+0.00%)
Sep 14, 2017 24.03 24.23 24.03 24.15 425,966 +0.16(+0.68%)
Sep 13, 2017 23.83 24.01 23.83 23.99 176,939 +0.18(+0.77%)
Sep 12, 2017 23.72 23.86 23.72 23.81 113,309 +0.07(+0.31%)
Sep 11, 2017 23.59 23.74 23.55 23.73 97,183 +0.20(+0.84%)
Sep 08, 2017 23.71 23.71 23.47 23.53 91,983 -0.21(-0.90%)
Sep 07, 2017 23.69 23.75 23.63 23.75 102,695 +0.14(+0.59%)
Sep 06, 2017 23.34 23.66 23.33 23.61 236,057 +0.34(+1.45%)
Sep 05, 2017 23.24 23.35 23.11 23.27 158,591 +0.14(+0.61%)
Sep 01, 2017 23.02 23.21 22.94 23.13 89,203 +0.16(+0.70%)
Aug 31, 2017 22.89 23.02 22.86 22.97 270,258 +0.15(+0.65%)
Aug 30, 2017 22.80 22.89 22.75 22.82 79,156 -0.06(-0.26%)
Aug 29, 2017 22.75 22.89 22.73 22.88 70,438 +0.01(+0.06%)
Aug 28, 2017 22.99 23.02 22.82 22.86 166,735 -0.10(-0.45%)
Aug 25, 2017 22.93 23.04 22.93 22.97 57,821 +0.13(+0.55%)
Aug 24, 2017 22.83 22.92 22.78 22.84 522,866 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,490 +0.13(+0.55%)
Aug 22, 2017 22.65 22.75 22.65 22.73 48,464 +0.18(+0.78%)
Aug 21, 2017 22.64 22.64 22.51 22.55 40,588 -0.11(-0.49%)
Aug 18, 2017 22.52 22.75 22.49 22.66 141,366 +0.15(+0.65%)
Aug 17, 2017 22.72 22.76 22.51 22.52 260,222 -0.27(-1.20%)
Aug 16, 2017 22.97 23.00 22.75 22.79 229,291 -0.10(-0.42%)
Aug 15, 2017 22.94 22.94 22.77 22.89 769,823 -0.10(-0.45%)
Aug 14, 2017 23.13 23.19 22.98 22.99 80,350 -0.06(-0.26%)
Aug 11, 2017 23.12 23.19 23.05 23.05 86,091 -0.14(-0.60%)
Aug 10, 2017 23.50 23.50 23.16 23.19 182,343 -0.29(-1.25%)
Aug 09, 2017 23.47 23.54 23.39 23.48 82,227 +0.01(+0.06%)
Aug 08, 2017 23.53 23.62 23.43 23.47 125,086 -0.06(-0.25%)
Aug 07, 2017 23.57 23.59 23.49 23.53 63,897 -0.10(-0.44%)
Aug 04, 2017 23.57 23.65 23.51 23.63 174,771 +0.08(+0.34%)
Aug 03, 2017 23.76 23.76 23.49 23.55 177,106 -0.21(-0.90%)
Aug 02, 2017 23.68 23.84 23.59 23.76 125,054 +0.01(+0.06%)
Aug 01, 2017 23.76 23.89 23.67 23.75 229,496 +0.09(+0.37%)
Jul 31, 2017 23.63 23.77 23.56 23.66 434,517 +0.09(+0.37%)
Jul 28, 2017 23.48 23.69 23.46 23.57 267,823 +0.02(+0.09%)
Jul 27, 2017 23.44 23.55 23.35 23.55 122,289 +0.15(+0.63%)
Jul 26, 2017 23.43 23.55 23.32 23.40 270,248 +0.10(+0.44%)
Jul 25, 2017 23.30 23.42 23.30 23.30 279,168 +0.24(+1.02%)
Jul 24, 2017 23.14 23.14 23.02 23.06 148,202 -0.05(-0.22%)
Jul 21, 2017 23.26 23.32 23.08 23.11 175,792 -0.21(-0.91%)
Jul 20, 2017 23.45 23.53 23.29 23.33 168,614 -0.01(-0.06%)
Jul 19, 2017 23.05 23.35 23.05 23.34 126,400 +0.30(+1.31%)
Jul 18, 2017 23.19 23.20 22.97 23.04 118,021 -0.04(-0.19%)
Jul 17, 2017 23.11 23.20 23.06 23.08 404,250 -0.07(-0.29%)
Jul 14, 2017 23.02 23.18 23.01 23.15 174,239 +0.21(+0.93%)
Jul 13, 2017 22.91 22.94 22.80 22.94 511,251 +0.05(+0.23%)
Jul 12, 2017 22.92 23.06 22.83 22.89 110,772 +0.15(+0.68%)
Jul 11, 2017 22.60 22.76 22.47 22.73 276,703 +0.13(+0.59%)
Jul 10, 2017 22.48 22.63 22.48 22.60 124,847 +0.06(+0.28%)
Jul 07, 2017 22.56 22.58 22.33 22.54 331,044 -0.07(-0.31%)
Jul 06, 2017 22.81 22.89 22.57 22.61 235,272 -0.19(-0.84%)
Jul 05, 2017 23.04 23.06 22.72 22.80 620,271 -0.39(-1.68%)
Jul 03, 2017 22.90 23.25 22.85 23.19 81,713 +0.34(+1.48%)
Jun 30, 2017 22.89 22.92 22.74 22.85 365,748 +0.04(+0.19%)
Jun 29, 2017 22.93 23.04 22.77 22.80 110,728 -0.10(-0.42%)
Jun 28, 2017 22.77 22.99 22.75 22.90 235,508 +0.19(+0.84%)
Jun 27, 2017 22.75 22.87 22.69 22.71 258,032 +0.07(+0.29%)
Jun 26, 2017 22.75 22.77 22.58 22.64 456,632 +0.00(+0.00%)
Jun 23, 2017 22.54 22.69 22.49 22.64 925,983 +0.10(+0.42%)
Jun 22, 2017 22.51 22.66 22.45 22.55 129,514 +0.04(+0.20%)
Jun 21, 2017 22.77 22.87 22.42 22.50 377,441 -0.29(-1.29%)
Jun 20, 2017 22.94 22.94 22.65 22.80 315,536 -0.43(-1.85%)
Jun 19, 2017 23.33 23.34 23.18 23.23 93,067 -0.07(-0.28%)
Jun 16, 2017 23.08 23.31 23.00 23.29 77,912 +0.34(+1.48%)
Jun 15, 2017 22.97 23.05 22.89 22.95 69,603 -0.21(-0.91%)
Jun 14, 2017 23.58 23.58 23.10 23.16 199,272 -0.42(-1.78%)
Jun 13, 2017 23.47 23.60 23.41 23.58 124,530 +0.16(+0.68%)
Jun 12, 2017 23.46 23.59 23.35 23.42 252,687 +0.12(+0.50%)
Jun 09, 2017 22.93 23.31 22.93 23.31 175,007 +0.40(+1.74%)
Jun 08, 2017 22.91 23.04 22.89 22.91 95,301 -0.07(-0.32%)
Jun 07, 2017 23.28 23.34 22.87 22.98 103,861 -0.35(-1.52%)
Jun 06, 2017 23.07 23.34 23.06 23.34 215,863 +0.20(+0.88%)
Jun 05, 2017 23.07 23.18 23.02 23.13 79,444 +0.04(+0.16%)
Jun 02, 2017 23.21 23.21 23.00 23.10 85,720 -0.22(-0.96%)
Jun 01, 2017 23.19 23.38 23.14 23.32 66,265 +0.15(+0.66%)
May 31, 2017 23.20 23.24 23.10 23.17 109,004 -0.14(-0.59%)
May 30, 2017 23.43 23.47 23.29 23.31 346,007 -0.18(-0.77%)
May 26, 2017 23.52 23.53 23.43 23.49 62,436 -0.04(-0.15%)
May 25, 2017 23.82 23.96 23.47 23.52 190,477 -0.38(-1.61%)
May 24, 2017 23.94 24.01 23.81 23.91 71,977 -0.04(-0.18%)
May 23, 2017 24.02 24.02 23.90 23.95 57,884 -0.01(-0.06%)
May 22, 2017 24.08 24.08 23.88 23.97 141,399 +0.01(+0.03%)
May 19, 2017 23.78 24.00 23.78 23.96 163,110 +0.33(+1.38%)
May 18, 2017 23.60 23.75 23.50 23.63 95,698 -0.10(-0.43%)
May 17, 2017 23.90 23.99 23.73 23.73 84,540 -0.23(-0.97%)
May 16, 2017 24.13 24.13 23.92 23.97 122,229 -0.01(-0.03%)
May 15, 2017 24.12 24.20 23.92 23.97 220,826 +0.20(+0.85%)
May 12, 2017 23.77 23.84 23.68 23.77 142,755 +0.01(+0.03%)
May 11, 2017 23.89 23.89 23.73 23.76 996,706 -0.06(-0.24%)
May 10, 2017 23.73 23.92 23.69 23.82 412,445 +0.26(+1.11%)
May 09, 2017 23.73 23.73 23.47 23.56 266,778 -0.13(-0.55%)
May 08, 2017 23.57 23.71 23.53 23.69 208,761 +0.09(+0.40%)
May 05, 2017 23.17 23.60 23.16 23.60 264,894 +0.45(+1.94%)
May 04, 2017 23.34 23.36 23.04 23.15 775,435 -0.30(-1.30%)
May 03, 2017 23.38 23.52 23.32 23.45 128,782 +0.02(+0.09%)
May 02, 2017 23.51 23.59 23.35 23.43 164,591 -0.04(-0.18%)
May 01, 2017 23.51 23.54 23.42 23.47 80,260 -0.05(-0.22%)
Apr 28, 2017 23.62 23.63 23.50 23.52 215,117 +0.02(+0.09%)
Apr 27, 2017 23.63 23.63 23.30 23.50 189,571 -0.25(-1.04%)
Apr 26, 2017 23.76 24.02 23.72 23.75 392,555 -0.11(-0.46%)
Apr 25, 2017 23.71 23.89 23.70 23.86 194,682 +0.19(+0.80%)
Apr 24, 2017 23.67 23.78 23.61 23.67 198,099 +0.24(+1.02%)
Apr 21, 2017 23.43 23.47 23.31 23.43 311,046 -0.08(-0.34%)
Apr 20, 2017 23.47 23.64 23.46 23.51 252,536 +0.10(+0.43%)
Apr 19, 2017 23.81 23.84 23.36 23.41 934,592 -0.38(-1.61%)
Apr 18, 2017 23.85 23.99 23.71 23.79 104,753 -0.24(-0.99%)
Apr 17, 2017 24.02 24.05 23.91 24.03 116,438 +0.12(+0.48%)
Apr 13, 2017 24.28 24.28 23.88 23.92 110,243 -0.43(-1.75%)
Apr 12, 2017 24.39 24.53 24.26 24.34 596,788 -0.07(-0.30%)
Apr 11, 2017 24.42 24.42 24.18 24.41 199,956 +0.03(+0.12%)
Apr 10, 2017 24.31 24.47 24.31 24.39 65,019 +0.12(+0.51%)
Apr 07, 2017 24.31 24.38 24.23 24.26 72,636 +0.01(+0.06%)
Apr 06, 2017 24.16 24.33 24.16 24.25 99,589 +0.19(+0.78%)
Apr 05, 2017 24.33 24.52 24.05 24.06 105,232 -0.10(-0.42%)
Apr 04, 2017 23.98 24.16 23.84 24.16 294,824 +0.19(+0.80%)
Apr 03, 2017 24.05 24.07 23.76 23.97 349,490 -0.07(-0.29%)
Mar 31, 2017 24.03 24.13 23.95 24.04 314,541 -0.07(-0.30%)
Mar 30, 2017 24.20 24.26 24.07 24.11 255,558 +0.04(+0.15%)
Mar 29, 2017 23.76 24.10 23.76 24.07 153,760 +0.25(+1.03%)
Mar 28, 2017 23.63 23.86 23.57 23.83 123,746 +0.26(+1.11%)
Mar 27, 2017 23.37 23.60 23.37 23.57 258,493 -0.01(-0.03%)
Mar 24, 2017 23.65 23.69 23.56 23.57 249,274 -0.08(-0.34%)
Mar 23, 2017 23.60 23.81 23.60 23.65 243,534 -0.09(-0.37%)
Mar 22, 2017 23.64 23.79 23.55 23.74 248,373 +0.03(+0.12%)
Mar 21, 2017 23.94 24.01 23.65 23.71 208,858 -0.13(-0.54%)
Mar 20, 2017 23.81 23.87 23.71 23.84 195,717 -0.07(-0.28%)
Mar 17, 2017 23.98 24.03 23.90 23.91 121,774 -0.02(-0.09%)
Mar 16, 2017 24.05 24.06 23.85 23.93 544,391 -0.02(-0.09%)
Mar 15, 2017 23.58 23.97 23.53 23.95 368,354 +0.55(+2.35%)
Mar 14, 2017 23.50 23.52 23.27 23.40 280,753 -0.35(-1.46%)
Mar 13, 2017 23.71 23.81 23.68 23.75 154,524 +0.01(+0.06%)
Mar 10, 2017 23.84 23.87 23.59 23.73 255,440 +0.12(+0.49%)
Mar 09, 2017 23.39 23.64 23.31 23.62 453,950 +0.11(+0.46%)
Mar 08, 2017 23.99 24.05 23.50 23.51 433,198 -0.58(-2.39%)
Mar 07, 2017 24.27 24.31 24.07 24.09 203,937 -0.13(-0.55%)
Mar 06, 2017 24.10 24.24 24.07 24.22 238,647 +0.03(+0.12%)
Mar 03, 2017 24.18 24.28 24.15 24.19 227,450 +0.02(+0.09%)
Mar 02, 2017 24.22 24.34 24.16 24.17 171,886 -0.17(-0.71%)
Mar 01, 2017 24.16 24.42 24.16 24.34 933,436 +0.37(+1.54%)
Feb 28, 2017 23.97 24.07 23.93 23.97 308,223 -0.09(-0.36%)
Feb 27, 2017 23.91 24.10 23.91 24.06 454,245 +0.14(+0.61%)
Feb 24, 2017 24.02 24.06 23.84 23.92 123,697 -0.28(-1.17%)
Feb 23, 2017 24.36 24.36 24.11 24.20 205,851 +0.11(+0.45%)
Feb 22, 2017 24.26 24.27 24.07 24.09 165,245 -0.33(-1.33%)
Feb 21, 2017 24.38 24.50 24.36 24.41 515,040 +0.20(+0.84%)
Feb 17, 2017 24.21 24.21 24.21 0 -0.19(-0.77%)
Feb 16, 2017 24.67 24.69 24.37 24.40 209,496 -0.22(-0.88%)
Feb 15, 2017 24.62 24.68 24.54 24.62 371,710 -0.07(-0.29%)
Feb 14, 2017 24.69 24.69 24.45 24.69 232,983 +0.04(+0.15%)
Feb 13, 2017 24.60 24.66 24.54 24.65 266,258 +0.09(+0.38%)
Feb 10, 2017 24.52 24.66 24.52 24.56 154,525 +0.20(+0.83%)
Feb 09, 2017 24.15 24.43 24.27 24.36 621,863 +0.21(+0.87%)
Feb 08, 2017 24.02 24.15 23.77 24.15 336,060 +0.03(+0.12%)
Feb 07, 2017 24.36 24.37 24.04 24.12 157,387 -0.35(-1.42%)
Feb 06, 2017 24.70 24.70 24.43 24.47 1,745,572 -0.25(-1.03%)
Feb 03, 2017 24.62 24.79 24.54 24.72 142,203 +0.20(+0.81%)
Feb 02, 2017 24.47 24.55 24.34 24.52 280,322 +0.11(+0.43%)
Feb 01, 2017 24.69 24.69 24.27 24.41 198,304 -0.12(-0.50%)
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%)
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.