Global Energy Ishares ETF (NY: IXC )

27.04 USD +0.11 (+0.41%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 33.95 34.02 33.67 33.74 1,974,318 -0.01(-0.03%)
Apr 29, 2019 33.70 33.84 33.60 33.75 143,431 -0.03(-0.09%)
Apr 26, 2019 33.99 33.99 33.56 33.78 147,000 -0.39(-1.14%)
Apr 25, 2019 34.17 34.38 34.08 34.17 48,971 -0.08(-0.23%)
Apr 24, 2019 34.77 34.77 34.23 34.25 117,646 -0.70(-2.00%)
Apr 23, 2019 34.93 35.03 34.76 34.95 72,579 +0.11(+0.32%)
Apr 22, 2019 34.47 34.90 34.47 34.84 178,015 +0.55(+1.60%)
Apr 18, 2019 34.43 34.48 34.24 34.29 92,900 -0.14(-0.41%)
Apr 17, 2019 34.58 34.58 34.39 34.43 120,362 +0.10(+0.29%)
Apr 16, 2019 34.28 34.40 34.22 34.33 54,950 +0.08(+0.23%)
Apr 15, 2019 34.41 34.49 34.25 34.25 53,582 -0.16(-0.46%)
Apr 12, 2019 34.72 34.72 34.36 34.41 63,000 +0.00(+0.00%)
Apr 11, 2019 34.41 34.60 34.26 34.41 87,608 -0.05(-0.15%)
Apr 10, 2019 34.38 34.61 34.38 34.46 258,130 +0.12(+0.35%)
Apr 09, 2019 34.62 34.62 34.29 34.34 699,474 -0.33(-0.95%)
Apr 08, 2019 34.51 34.75 34.51 34.67 141,642 +0.25(+0.73%)
Apr 05, 2019 34.02 34.42 34.02 34.42 317,200 +0.47(+1.38%)
Apr 04, 2019 33.75 33.96 33.64 33.95 52,815 +0.12(+0.35%)
Apr 03, 2019 34.14 34.15 33.74 33.83 154,969 -0.14(-0.41%)
Apr 02, 2019 34.11 34.21 33.90 33.97 305,343 -0.12(-0.35%)
Apr 01, 2019 33.93 34.15 33.93 34.09 114,105 +0.39(+1.16%)
Mar 29, 2019 33.94 34.01 33.60 33.70 505,800 +0.02(+0.06%)
Mar 28, 2019 33.46 33.69 33.46 33.68 247,747 +0.08(+0.24%)
Mar 27, 2019 33.82 33.87 33.39 33.60 446,002 -0.28(-0.83%)
Mar 26, 2019 33.79 34.06 33.75 33.88 546,806 +0.39(+1.16%)
Mar 25, 2019 33.45 33.56 33.32 33.49 1,690,670 -0.09(-0.27%)
Mar 22, 2019 34.11 34.12 33.51 33.58 96,800 -0.83(-2.41%)
Mar 21, 2019 34.26 34.47 34.24 34.41 102,161 +0.07(+0.20%)
Mar 20, 2019 34.07 34.58 33.99 34.34 206,379 +0.22(+0.64%)
Mar 19, 2019 34.40 34.48 34.04 34.12 147,651 -0.09(-0.26%)
Mar 18, 2019 33.82 34.22 33.82 34.21 154,909 +0.46(+1.36%)
Mar 15, 2019 33.72 33.82 33.68 33.75 104,900 +0.06(+0.18%)
Mar 14, 2019 33.73 33.85 33.65 33.69 73,507 +0.04(+0.12%)
Mar 13, 2019 33.40 33.67 33.40 33.65 75,976 +0.48(+1.45%)
Mar 12, 2019 33.07 33.33 33.07 33.17 68,783 +0.13(+0.39%)
Mar 11, 2019 32.78 33.10 32.72 33.04 254,830 +0.39(+1.19%)
Mar 08, 2019 32.63 32.67 32.36 32.65 150,200 -0.43(-1.30%)
Mar 07, 2019 33.28 33.34 33.02 33.08 116,886 -0.21(-0.63%)
Mar 06, 2019 33.43 33.49 33.19 33.29 160,312 -0.28(-0.83%)
Mar 05, 2019 33.60 33.65 33.40 33.57 149,704 +0.00(+0.00%)
Mar 04, 2019 33.73 33.73 33.22 33.57 70,787 -0.07(-0.21%)
Mar 01, 2019 33.44 33.66 33.44 33.64 544,400 +0.29(+0.87%)
Feb 28, 2019 33.60 33.60 33.24 33.35 118,976 -0.25(-0.74%)
Feb 27, 2019 33.62 33.84 33.50 33.60 106,831 +0.07(+0.21%)
Feb 26, 2019 33.49 33.72 33.47 33.53 80,824 +0.02(+0.06%)
Feb 25, 2019 33.49 33.68 33.49 33.51 523,030 +0.01(+0.03%)
Feb 22, 2019 33.59 33.63 33.41 33.50 2,350,300 +0.11(+0.33%)
Feb 21, 2019 33.68 33.71 33.32 33.39 76,727 -0.36(-1.07%)
Feb 20, 2019 33.60 33.91 33.60 33.75 165,501 +0.10(+0.30%)
Feb 19, 2019 33.35 33.75 33.35 33.65 1,039,746 +0.20(+0.60%)
Feb 15, 2019 33.23 33.45 33.23 33.45 94,200 +0.49(+1.49%)
Feb 14, 2019 32.75 33.17 32.75 32.96 225,518 +0.12(+0.37%)
Feb 13, 2019 32.69 33.07 32.69 32.84 152,578 +0.22(+0.67%)
Feb 12, 2019 32.65 32.72 32.51 32.62 72,066 +0.38(+1.18%)
Feb 11, 2019 32.05 32.30 31.99 32.24 718,578 +0.04(+0.12%)
Feb 08, 2019 32.24 32.26 31.80 32.20 244,700 -0.14(-0.43%)
Feb 07, 2019 32.77 32.77 32.12 32.34 273,959 -0.60(-1.81%)
Feb 06, 2019 32.99 33.11 32.92 32.94 221,314 -0.20(-0.62%)
Feb 05, 2019 33.00 33.17 33.00 33.14 1,685,845 +0.18(+0.55%)
Feb 04, 2019 32.68 32.96 32.49 32.96 132,655 +0.16(+0.49%)
Feb 01, 2019 32.62 32.92 32.58 32.80 2,023,300 +0.34(+1.05%)
Jan 31, 2019 32.39 32.64 32.31 32.46 257,290 +0.28(+0.87%)
Jan 30, 2019 31.99 32.28 31.81 32.18 318,753 +0.46(+1.45%)
Jan 29, 2019 31.69 31.89 31.67 31.72 261,440 +0.18(+0.57%)
Jan 28, 2019 31.46 31.55 31.26 31.54 640,952 -0.33(-1.04%)
Jan 25, 2019 31.75 31.97 31.75 31.87 1,705,600 +0.35(+1.11%)
Jan 24, 2019 31.31 31.71 31.23 31.52 189,413 +0.18(+0.57%)
Jan 23, 2019 31.65 31.69 31.12 31.34 551,256 -0.23(-0.73%)
Jan 22, 2019 31.86 31.91 31.52 31.57 390,403 -0.70(-2.17%)
Jan 18, 2019 32.12 32.29 32.00 32.27 127,500 +0.50(+1.57%)
Jan 17, 2019 31.37 31.88 31.32 31.77 486,798 +0.21(+0.67%)
Jan 16, 2019 31.59 31.75 31.48 31.56 680,912 -0.08(-0.25%)
Jan 15, 2019 31.58 31.87 31.50 31.64 1,096,788 +0.14(+0.44%)
Jan 14, 2019 31.28 31.62 31.28 31.50 1,247,264 -0.08(-0.25%)
Jan 11, 2019 31.59 31.65 31.40 31.58 83,000 -0.21(-0.66%)
Jan 10, 2019 31.48 31.84 31.38 31.79 635,587 +0.09(+0.28%)
Jan 09, 2019 31.56 31.80 31.38 31.70 258,525 +0.44(+1.41%)
Jan 08, 2019 31.33 31.43 31.12 31.26 146,364 +0.23(+0.74%)
Jan 07, 2019 30.82 31.23 30.61 31.03 165,518 +0.29(+0.94%)
Jan 04, 2019 30.33 30.76 30.33 30.74 764,600 +0.99(+3.33%)
Jan 03, 2019 29.97 30.02 29.50 29.75 147,313 -0.15(-0.50%)
Jan 02, 2019 28.91 30.00 28.90 29.90 184,287 +0.55(+1.87%)
Dec 31, 2018 29.52 29.64 29.16 29.35 1,449,800 +0.09(+0.31%)
Dec 28, 2018 29.52 29.64 29.13 29.26 641,100 -0.04(-0.14%)
Dec 27, 2018 28.68 29.30 28.40 29.30 884,426 +0.10(+0.34%)
Dec 26, 2018 28.01 29.21 27.69 29.20 1,220,391 +1.23(+4.40%)
Dec 24, 2018 28.64 28.77 27.90 27.97 490,100 -0.72(-2.51%)
Dec 21, 2018 28.93 29.34 28.55 28.69 1,721,600 -0.30(-1.03%)
Dec 20, 2018 29.42 29.77 28.87 28.99 605,678 -0.60(-2.03%)
Dec 19, 2018 29.99 30.42 29.41 29.59 4,769,207 -0.31(-1.04%)
Dec 18, 2018 30.50 30.50 29.79 29.90 543,787 -1.12(-3.61%)
Dec 17, 2018 31.55 31.66 30.87 31.02 273,781 -0.54(-1.71%)
Dec 14, 2018 31.95 32.10 31.48 31.56 513,600 -0.60(-1.87%)
Dec 13, 2018 32.02 32.31 31.94 32.16 285,113 +0.14(+0.44%)
Dec 12, 2018 32.31 32.57 32.01 32.02 463,799 +0.19(+0.60%)
Dec 11, 2018 32.33 32.34 31.58 31.83 349,047 -0.08(-0.25%)
Dec 10, 2018 32.13 32.19 31.36 31.91 554,430 -0.43(-1.33%)
Dec 07, 2018 32.95 33.37 32.26 32.34 376,100 -0.05(-0.15%)
Dec 06, 2018 32.35 32.46 31.80 32.39 982,649 -0.73(-2.20%)
Dec 04, 2018 33.96 34.06 33.08 33.12 516,300 -0.91(-2.67%)
Dec 03, 2018 34.00 34.16 33.68 34.03 336,424 +0.82(+2.47%)
Nov 30, 2018 33.09 33.28 32.89 33.21 254,900 -0.04(-0.12%)
Nov 29, 2018 33.07 33.46 33.07 33.25 292,529 +0.13(+0.39%)
Nov 28, 2018 32.71 33.12 32.42 33.12 443,158 +0.50(+1.53%)
Nov 27, 2018 32.53 32.75 32.45 32.62 308,522 -0.18(-0.55%)
Nov 26, 2018 32.60 32.94 32.60 32.80 5,541,954 +0.57(+1.77%)
Nov 23, 2018 32.52 32.58 32.18 32.23 382,900 -1.23(-3.68%)
Nov 21, 2018 33.46 33.46 33.46 0 +0.62(+1.89%)
Nov 20, 2018 33.39 33.39 32.63 32.84 218,378 -1.01(-2.98%)
Nov 19, 2018 33.75 33.92 33.58 33.85 140,829 -0.10(-0.29%)
Nov 16, 2018 33.72 34.00 33.64 33.95 257,200 +0.25(+0.74%)
Nov 15, 2018 33.05 33.70 32.94 33.70 276,754 +0.56(+1.69%)
Nov 14, 2018 33.46 33.58 32.84 33.14 282,030 +0.10(+0.30%)
Nov 13, 2018 33.63 33.74 32.95 33.04 410,644 -0.77(-2.28%)
Nov 12, 2018 34.56 34.60 33.80 33.81 145,793 -0.61(-1.77%)
Nov 09, 2018 34.19 34.53 33.93 34.42 175,800 -0.14(-0.41%)
Nov 08, 2018 35.18 35.27 34.47 34.56 188,394 -0.66(-1.87%)
Nov 07, 2018 35.28 35.42 34.90 35.22 169,593 +0.37(+1.06%)
Nov 06, 2018 34.76 34.86 34.52 34.85 209,955 +0.18(+0.52%)
Nov 05, 2018 34.53 34.79 34.47 34.67 282,537 +0.55(+1.61%)
Nov 02, 2018 34.57 34.68 33.82 34.12 260,900 -0.17(-0.50%)
Nov 01, 2018 34.21 34.45 33.93 34.29 445,161 +0.11(+0.32%)
Oct 31, 2018 34.23 34.64 34.15 34.18 124,241 +0.23(+0.68%)
Oct 30, 2018 33.30 33.95 33.28 33.95 166,167 +0.69(+2.07%)
Oct 29, 2018 34.08 34.14 32.91 33.26 962,401 -0.54(-1.60%)
Oct 26, 2018 33.54 34.05 33.22 33.80 255,500 -0.06(-0.18%)
Oct 25, 2018 33.83 34.13 33.68 33.86 200,551 +0.39(+1.17%)
Oct 24, 2018 34.74 34.77 33.46 33.47 180,681 -1.26(-3.63%)
Oct 23, 2018 34.95 34.96 34.33 34.73 357,093 -0.84(-2.36%)
Oct 22, 2018 35.87 35.91 35.41 35.57 146,580 -0.33(-0.92%)
Oct 19, 2018 36.04 36.29 35.88 35.90 132,300 -0.05(-0.14%)
Oct 18, 2018 35.94 36.32 35.82 35.95 217,280 -0.36(-0.99%)
Oct 17, 2018 36.48 36.53 36.05 36.31 91,301 -0.29(-0.79%)
Oct 16, 2018 36.37 36.65 36.30 36.60 222,319 +0.33(+0.91%)
Oct 15, 2018 36.39 36.52 36.25 36.27 403,027 -0.04(-0.11%)
Oct 12, 2018 36.66 36.66 35.85 36.31 417,500 +0.18(+0.50%)
Oct 11, 2018 36.96 36.99 35.97 36.13 396,144 -1.09(-2.93%)
Oct 10, 2018 38.35 38.52 37.20 37.22 168,964 -1.11(-2.90%)
Oct 09, 2018 38.09 38.55 38.03 38.33 4,984,867 +0.29(+0.76%)
Oct 08, 2018 37.76 38.08 37.74 38.04 341,307 -0.08(-0.21%)
Oct 05, 2018 38.20 38.28 37.95 38.12 134,300 -0.19(-0.50%)
Oct 04, 2018 38.40 38.44 38.06 38.31 127,549 -0.21(-0.55%)
Oct 03, 2018 38.47 38.60 38.35 38.52 259,018 +0.26(+0.68%)
Oct 02, 2018 38.33 38.39 38.01 38.26 181,922 +0.01(+0.03%)
Oct 01, 2018 37.97 38.35 37.97 38.25 167,541 +0.53(+1.41%)
Sep 28, 2018 37.77 38.09 37.71 37.72 240,800 -0.20(-0.53%)
Sep 27, 2018 38.00 38.08 37.89 37.92 47,034 +0.05(+0.13%)
Sep 26, 2018 38.04 38.17 37.83 37.87 313,034 -0.20(-0.53%)
Sep 25, 2018 38.09 38.25 38.07 38.07 226,895 +0.32(+0.85%)
Sep 24, 2018 37.71 37.98 37.65 37.75 310,968 +0.47(+1.26%)
Sep 21, 2018 37.22 37.44 37.14 37.28 148,500 +0.19(+0.51%)
Sep 20, 2018 37.23 37.37 37.03 37.09 83,205 +0.05(+0.13%)
Sep 19, 2018 36.97 37.10 36.94 37.04 166,582 +0.15(+0.41%)
Sep 18, 2018 36.79 37.01 36.78 36.89 250,380 +0.33(+0.90%)
Sep 17, 2018 36.62 36.80 36.49 36.56 61,541 +0.07(+0.19%)
Sep 14, 2018 36.39 36.62 36.39 36.49 178,300 +0.10(+0.27%)
Sep 13, 2018 36.44 36.52 36.21 36.39 141,927 +0.03(+0.08%)
Sep 12, 2018 36.38 36.61 36.31 36.36 154,330 +0.29(+0.80%)
Sep 11, 2018 35.63 36.19 35.57 36.07 1,320,464 +0.44(+1.23%)
Sep 10, 2018 35.78 35.95 35.63 35.63 102,616 -0.03(-0.08%)
Sep 07, 2018 35.50 35.67 35.29 35.66 98,700 -0.07(-0.20%)
Sep 06, 2018 36.24 36.27 35.64 35.73 187,525 -0.56(-1.54%)
Sep 05, 2018 36.25 36.30 35.87 36.29 1,778,783 -0.10(-0.27%)
Sep 04, 2018 36.67 36.67 36.32 36.39 861,844 -0.20(-0.55%)
Aug 31, 2018 36.59 36.59 36.59 0 -0.45(-1.21%)
Aug 30, 2018 37.10 37.12 36.83 37.04 3,328,662 -0.09(-0.24%)
Aug 29, 2018 37.00 37.25 36.93 37.13 173,130 +0.18(+0.49%)
Aug 28, 2018 37.21 37.30 36.91 36.95 171,804 -0.22(-0.59%)
Aug 27, 2018 37.01 37.21 37.01 37.17 62,733 +0.38(+1.03%)
Aug 24, 2018 36.77 36.98 36.75 36.79 74,900 +0.33(+0.91%)
Aug 23, 2018 36.56 36.58 36.42 36.46 97,371 -0.16(-0.44%)
Aug 22, 2018 36.43 36.71 36.43 36.62 198,937 +0.44(+1.22%)
Aug 21, 2018 36.29 36.45 36.15 36.18 1,077,096 +0.14(+0.39%)
Aug 20, 2018 35.85 36.12 35.85 36.04 61,174 +0.28(+0.78%)
Aug 17, 2018 35.65 35.83 35.55 35.76 339,000 +0.16(+0.45%)
Aug 16, 2018 35.64 35.79 35.59 35.60 332,603 +0.25(+0.71%)
Aug 15, 2018 36.18 36.18 35.27 35.35 386,725 -1.18(-3.23%)
Aug 14, 2018 36.67 36.77 36.41 36.53 71,458 +0.02(+0.05%)
Aug 13, 2018 36.84 36.90 36.46 36.51 71,396 -0.32(-0.87%)
Aug 10, 2018 36.77 36.85 36.57 36.83 149,800 -0.23(-0.62%)
Aug 09, 2018 37.35 37.35 37.05 37.06 220,850 -0.34(-0.91%)
Aug 08, 2018 37.48 37.48 37.19 37.40 217,268 -0.22(-0.58%)
Aug 07, 2018 37.68 37.84 37.59 37.62 1,371,009 +0.37(+0.99%)
Aug 06, 2018 37.17 37.41 37.10 37.25 149,488 +0.08(+0.22%)
Aug 03, 2018 37.12 37.22 37.05 37.17 128,100 -0.01(-0.03%)
Aug 02, 2018 37.11 37.27 36.91 37.18 109,796 -0.34(-0.91%)
Aug 01, 2018 37.64 37.64 37.34 37.52 103,939 -0.39(-1.03%)
Jul 31, 2018 38.05 38.15 37.88 37.91 62,415 +0.07(+0.18%)
Jul 30, 2018 37.89 37.99 37.80 37.84 134,366 +0.23(+0.61%)
Jul 27, 2018 37.43 37.79 37.43 37.61 376,900 -0.02(-0.05%)
Jul 26, 2018 37.38 37.66 37.35 37.63 73,860 -0.01(-0.03%)
Jul 25, 2018 37.29 37.67 37.21 37.64 69,434 +0.36(+0.97%)
Jul 24, 2018 37.04 37.50 37.04 37.28 189,543 +0.42(+1.14%)
Jul 23, 2018 37.07 37.11 36.84 36.86 130,864 -0.16(-0.43%)
Jul 20, 2018 37.08 37.10 36.93 37.02 64,354 +0.06(+0.16%)
Jul 19, 2018 36.85 37.09 36.85 36.96 108,988 +0.00(+0.00%)
Jul 18, 2018 36.79 36.99 36.49 36.96 124,618 +0.03(+0.08%)
Jul 17, 2018 36.90 37.13 36.79 36.93 874,978 -0.23(-0.62%)
Jul 16, 2018 37.25 37.27 36.89 37.16 386,846 -0.45(-1.20%)
Jul 13, 2018 37.43 37.72 37.37 37.61 183,349 +0.11(+0.29%)
Jul 12, 2018 37.48 37.55 37.26 37.50 136,685 +0.18(+0.48%)
Jul 11, 2018 37.77 37.92 37.17 37.32 124,671 -0.93(-2.43%)
Jul 10, 2018 38.15 38.47 38.15 38.25 262,713 +0.25(+0.66%)
Jul 09, 2018 37.72 38.00 37.68 38.00 137,419 +0.53(+1.41%)
Jul 06, 2018 37.09 37.53 36.99 37.47 97,467 +0.30(+0.81%)
Jul 05, 2018 37.43 37.54 37.08 37.17 72,098 -0.02(-0.05%)
Jul 03, 2018 37.19 37.19 37.19 0 +0.32(+0.87%)
Jul 02, 2018 37.09 37.14 36.69 36.87 324,378 -0.51(-1.36%)
Jun 29, 2018 37.63 37.38 348,215 +0.30(+0.81%)
Jun 28, 2018 37.04 37.12 36.74 37.08 740,213 +0.08(+0.22%)
Jun 27, 2018 36.94 37.41 36.87 37.00 413,366 +0.45(+1.23%)
Jun 26, 2018 36.27 36.63 36.13 36.55 414,709 +0.44(+1.22%)
Jun 25, 2018 36.65 36.70 35.94 36.11 305,508 -0.69(-1.87%)
Jun 22, 2018 36.74 37.06 36.74 36.80 94,406 +0.90(+2.51%)
Jun 21, 2018 36.32 36.33 35.83 35.90 354,955 -0.60(-1.64%)
Jun 20, 2018 36.61 36.65 36.33 36.50 205,920 +0.02(+0.05%)
Jun 19, 2018 36.20 36.56 36.12 36.48 162,251 -0.60(-1.62%)
Jun 18, 2018 36.65 37.25 36.65 37.08 87,866 +0.26(+0.71%)
Jun 15, 2018 37.53 36.77 36.82 136,660 -0.71(-1.89%)
Jun 14, 2018 37.72 37.79 37.53 37.53 84,618 -0.06(-0.16%)
Jun 13, 2018 37.72 37.80 37.48 37.59 103,405 -0.14(-0.37%)
Jun 12, 2018 38.12 38.12 37.67 37.73 94,568 -0.38(-1.00%)
Jun 11, 2018 37.89 38.30 37.89 38.11 73,644 +0.19(+0.50%)
Jun 08, 2018 37.96 38.02 37.69 37.92 129,573 -0.01(-0.03%)
Jun 07, 2018 37.65 38.13 37.65 37.93 2,748,149 +0.47(+1.25%)
Jun 06, 2018 37.23 37.46 106,985 +0.18(+0.48%)
Jun 05, 2018 37.29 37.48 37.15 37.28 263,764 -0.09(-0.24%)
Jun 04, 2018 37.71 38.00 37.32 37.37 109,941 -0.26(-0.69%)
Jun 01, 2018 37.73 37.84 37.49 37.63 196,822 +0.15(+0.40%)
May 31, 2018 37.52 37.77 37.40 37.48 1,174,061 -0.20(-0.53%)
May 30, 2018 37.02 37.74 36.94 37.68 305,395 +1.14(+3.12%)
May 29, 2018 36.43 36.76 36.34 36.54 796,726 -0.35(-0.95%)
May 25, 2018 36.89 36.89 36.89 0 -0.98(-2.59%)
May 24, 2018 38.10 38.10 37.68 37.87 143,594 -0.59(-1.53%)
May 23, 2018 38.42 38.53 38.11 38.46 791,946 -0.48(-1.23%)
May 22, 2018 39.29 39.50 38.86 38.94 325,135 -0.45(-1.14%)
May 21, 2018 39.30 39.39 39.14 39.39 171,113 +0.35(+0.90%)
May 18, 2018 39.23 39.27 39.00 39.04 188,684 -0.20(-0.51%)
May 17, 2018 38.96 39.37 38.88 39.24 392,808 +0.41(+1.06%)
May 16, 2018 38.78 38.83 38.58 38.83 102,811 +0.07(+0.18%)
May 15, 2018 38.66 38.81 38.52 38.76 229,589 -0.03(-0.08%)
May 14, 2018 38.65 38.89 38.65 38.79 949,697 +0.33(+0.86%)
May 11, 2018 38.50 38.66 38.40 38.46 1,083,055 +0.07(+0.18%)
May 10, 2018 38.26 38.46 38.08 38.39 6,436,907 +0.37(+0.97%)
May 09, 2018 37.67 38.25 37.67 38.02 1,515,421 +0.81(+2.18%)
May 08, 2018 37.05 37.24 36.56 37.21 377,999 +0.05(+0.13%)
May 07, 2018 37.36 37.75 37.13 37.16 222,125 +0.04(+0.11%)
May 04, 2018 36.76 37.20 36.67 37.12 185,603 +0.24(+0.65%)
May 03, 2018 36.82 36.96 36.51 36.88 78,334 -0.01(-0.03%)
May 02, 2018 36.77 37.18 36.77 36.89 377,157 +0.02(+0.05%)
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.