Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.52 26.57 26.24 26.32 278,327 -0.10(-0.38%)
Apr 29, 2015 26.27 26.46 26.14 26.42 186,228 +0.07(+0.26%)
Apr 28, 2015 26.29 26.38 26.17 26.36 346,212 +0.13(+0.49%)
Apr 27, 2015 26.21 26.36 26.18 26.23 225,221 +0.11(+0.41%)
Apr 24, 2015 26.31 26.31 26.03 26.12 270,303 -0.11(-0.41%)
Apr 23, 2015 26.03 26.37 26.03 26.23 1,408,048 +0.24(+0.91%)
Apr 22, 2015 25.96 26.05 25.73 25.99 167,977 +0.11(+0.42%)
Apr 21, 2015 26.11 26.11 25.80 25.88 221,111 -0.23(-0.88%)
Apr 20, 2015 26.11 26.30 26.08 26.11 1,939,951 +0.09(+0.36%)
Apr 17, 2015 26.18 26.18 25.83 26.02 241,109 -0.22(-0.85%)
Apr 16, 2015 26.15 26.37 25.98 26.24 391,991 +0.11(+0.44%)
Apr 15, 2015 25.71 26.19 25.67 26.13 278,643 +0.57(+2.22%)
Apr 14, 2015 25.29 25.60 25.22 25.56 233,161 +0.44(+1.75%)
Apr 13, 2015 25.31 25.36 25.07 25.12 246,219 -0.14(-0.54%)
Apr 10, 2015 25.19 25.28 25.10 25.25 183,963 +0.11(+0.43%)
Apr 09, 2015 24.87 25.17 24.87 25.15 342,479 +0.31(+1.25%)
Apr 08, 2015 25.18 25.26 24.83 24.83 739,727 -0.11(-0.46%)
Apr 07, 2015 24.83 25.08 24.77 24.95 356,332 +0.18(+0.71%)
Apr 06, 2015 24.45 24.88 24.43 24.77 95,860 +0.46(+1.89%)
Apr 02, 2015 24.23 24.31 24.31 24.31 311,628 +0.06(+0.25%)
Apr 01, 2015 24.28 24.41 24.21 24.25 174,058 +0.14(+0.56%)
Mar 31, 2015 24.14 24.27 24.00 24.12 211,136 -0.27(-1.11%)
Mar 30, 2015 24.22 24.46 24.22 24.39 117,429 +0.30(+1.23%)
Mar 27, 2015 24.23 24.23 24.02 24.09 162,515 -0.22(-0.89%)
Mar 26, 2015 24.56 24.62 24.22 24.31 941,266 -0.04(-0.17%)
Mar 25, 2015 24.29 24.51 24.24 24.35 640,161 +0.20(+0.84%)
Mar 24, 2015 24.38 24.38 24.13 24.14 290,926 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.27 24.27 312,384 +0.01(+0.06%)
Mar 20, 2015 24.05 24.39 24.03 24.26 292,147 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.75 23.79 145,829 -0.41(-1.68%)
Mar 18, 2015 23.37 24.30 23.29 24.19 435,982 +0.72(+3.05%)
Mar 17, 2015 23.37 23.52 23.28 23.48 192,525 +0.05(+0.20%)
Mar 16, 2015 23.14 23.44 23.02 23.43 444,283 +0.24(+1.02%)
Mar 13, 2015 23.31 23.31 23.00 23.19 204,111 -0.28(-1.18%)
Mar 12, 2015 23.77 23.83 23.46 23.47 238,245 -0.01(-0.06%)
Mar 11, 2015 23.58 23.58 23.41 23.48 161,987 -0.04(-0.17%)
Mar 10, 2015 23.81 23.87 23.51 23.52 353,635 -0.53(-2.22%)
Mar 09, 2015 24.25 24.39 24.06 24.06 261,521 -0.16(-0.64%)
Mar 06, 2015 24.52 24.55 24.17 24.21 238,454 -0.44(-1.78%)
Mar 05, 2015 24.80 24.80 24.64 24.65 206,525 -0.13(-0.52%)
Mar 04, 2015 24.86 24.91 24.56 24.78 289,277 -0.13(-0.52%)
Mar 03, 2015 24.87 25.00 24.87 24.91 167,395 +0.05(+0.19%)
Mar 02, 2015 25.02 25.02 24.71 24.86 150,682 -0.27(-1.08%)
Feb 27, 2015 25.15 25.23 25.06 25.13 213,640 +0.05(+0.22%)
Feb 26, 2015 25.34 25.40 25.00 25.08 466,674 -0.42(-1.64%)
Feb 25, 2015 25.40 25.54 25.35 25.50 561,662 +0.09(+0.35%)
Feb 24, 2015 25.38 25.48 25.25 25.41 1,452,701 +0.13(+0.51%)
Feb 23, 2015 25.20 25.42 25.08 25.28 1,409,187 -0.17(-0.66%)
Feb 20, 2015 25.40 25.50 25.24 25.45 271,628 -0.01(-0.03%)
Feb 19, 2015 25.28 25.58 25.09 25.46 320,511 -0.29(-1.13%)
Feb 18, 2015 25.81 25.89 25.61 25.75 267,855 -0.24(-0.91%)
Feb 17, 2015 25.92 26.02 25.64 25.98 632,854 +0.05(+0.18%)
Feb 13, 2015 25.73 25.94 25.94 25.94 230,134 +0.47(+1.86%)
Feb 12, 2015 25.35 25.56 25.27 25.46 246,189 +0.42(+1.67%)
Feb 11, 2015 24.98 25.10 24.81 25.04 266,323 -0.20(-0.78%)
Feb 10, 2015 25.46 25.46 24.92 25.24 213,711 -0.12(-0.45%)
Feb 09, 2015 25.31 25.60 25.31 25.35 236,224 +0.12(+0.46%)
Feb 06, 2015 25.49 25.53 25.17 25.24 267,478 -0.16(-0.64%)
Feb 05, 2015 25.26 25.48 25.18 25.40 331,314 +0.40(+1.60%)
Feb 04, 2015 25.27 25.27 24.89 25.00 655,806 -0.53(-2.07%)
Feb 03, 2015 25.08 25.57 25.08 25.53 855,594 +0.86(+3.48%)
Feb 02, 2015 24.23 24.67 24.19 24.67 320,451 +0.75(+3.14%)
Jan 30, 2015 23.62 24.15 23.46 23.92 702,905 +0.14(+0.57%)
Jan 29, 2015 23.91 23.94 23.39 23.79 368,708 -0.07(-0.28%)
Jan 28, 2015 24.71 24.72 23.82 23.85 431,627 -0.91(-3.69%)
Jan 27, 2015 24.58 24.81 24.51 24.77 624,019 +0.03(+0.11%)
Jan 26, 2015 24.50 24.81 24.31 24.74 506,410 +0.34(+1.39%)
Jan 23, 2015 24.51 24.69 24.35 24.40 309,883 -0.22(-0.91%)
Jan 22, 2015 24.60 24.67 24.26 24.62 459,301 +0.22(+0.91%)
Jan 21, 2015 24.08 24.44 24.06 24.40 486,911 +0.45(+1.86%)
Jan 20, 2015 23.97 24.06 23.66 23.96 373,846 -0.10(-0.42%)
Jan 16, 2015 23.37 24.06 23.37 24.06 362,946 +0.78(+3.37%)
Jan 15, 2015 23.70 23.70 23.24 23.27 396,329 -0.14(-0.61%)
Jan 14, 2015 23.16 23.45 22.87 23.41 360,205 -0.03(-0.14%)
Jan 13, 2015 23.64 23.77 23.22 23.45 1,002,616 -0.07(-0.32%)
Jan 12, 2015 23.91 23.91 23.37 23.52 395,943 -0.62(-2.55%)
Jan 09, 2015 24.42 24.42 23.96 24.14 653,244 -0.22(-0.89%)
Jan 08, 2015 24.08 24.40 24.00 24.35 284,030 +0.51(+2.13%)
Jan 07, 2015 23.98 24.14 23.75 23.85 559,250 +0.07(+0.28%)
Jan 06, 2015 24.02 24.24 23.62 23.78 481,087 -0.28(-1.15%)
Jan 05, 2015 24.77 24.77 24.00 24.06 612,370 -1.10(-4.38%)
Jan 02, 2015 25.12 25.21 24.91 25.16 127,411 +0.01(+0.05%)
Dec 31, 2014 25.32 25.15 25.15 25.15 365,317 -0.18(-0.69%)
Dec 30, 2014 25.46 25.48 25.19 25.32 555,981 -0.19(-0.74%)
Dec 29, 2014 25.56 25.72 25.45 25.51 283,348 +0.02(+0.08%)
Dec 26, 2014 25.63 25.71 25.39 25.49 771,559 -0.09(-0.37%)
Dec 24, 2014 25.61 25.58 25.58 25.58 573,118 -0.11(-0.42%)
Dec 23, 2014 25.47 25.73 25.35 25.69 488,260 +0.26(+1.04%)
Dec 22, 2014 25.67 25.67 25.17 25.43 731,904 -0.24(-0.92%)
Dec 19, 2014 25.17 25.67 24.89 25.67 916,093 +0.74(+2.97%)
Dec 18, 2014 25.18 25.32 24.40 24.92 679,023 +0.50(+2.05%)
Dec 17, 2014 23.58 24.66 23.53 24.42 1,224,533 +0.99(+4.21%)
Dec 16, 2014 23.09 24.00 22.89 23.44 1,025,124 +0.38(+1.65%)
Dec 15, 2014 23.45 23.76 22.97 23.06 419,909 -0.32(-1.37%)
Dec 12, 2014 23.72 23.83 23.36 23.38 592,698 -0.51(-2.12%)
Dec 11, 2014 23.95 24.38 23.85 23.88 741,194 -0.09(-0.36%)
Dec 10, 2014 24.42 24.42 23.84 23.97 512,794 -0.76(-3.07%)
Dec 09, 2014 24.50 24.86 24.33 24.73 387,541 +0.11(+0.43%)
Dec 08, 2014 25.25 25.31 24.54 24.62 627,954 -0.93(-3.63%)
Dec 05, 2014 25.76 25.79 25.49 25.55 473,198 -0.29(-1.11%)
Dec 04, 2014 26.00 26.00 25.68 25.84 522,216 -0.25(-0.97%)
Dec 03, 2014 25.94 26.26 25.86 26.09 625,955 +0.21(+0.82%)
Dec 02, 2014 25.54 26.07 25.45 25.88 425,752 +0.35(+1.38%)
Dec 01, 2014 25.34 25.55 25.11 25.52 633,902 +0.07(+0.29%)
Nov 28, 2014 26.46 26.46 25.40 25.45 670,747 -1.89(-6.92%)
Nov 26, 2014 27.46 27.34 27.34 27.34 196,066 -0.18(-0.65%)
Nov 25, 2014 27.90 27.98 27.47 27.52 430,311 -0.35(-1.24%)
Nov 24, 2014 28.04 28.10 27.77 27.87 205,967 -0.17(-0.59%)
Nov 21, 2014 28.06 28.25 27.92 28.04 352,982 +0.45(+1.64%)
Nov 20, 2014 27.28 27.64 27.28 27.58 164,716 +0.30(+1.10%)
Nov 19, 2014 27.30 27.38 27.01 27.28 47,072 +0.04(+0.15%)
Nov 18, 2014 27.23 27.37 27.10 27.24 130,436 +0.10(+0.37%)
Nov 17, 2014 27.10 27.26 27.03 27.14 117,086 -0.13(-0.46%)
Nov 14, 2014 27.14 27.30 27.02 27.27 173,306 +0.23(+0.84%)
Nov 13, 2014 27.30 27.32 26.74 27.04 247,711 -0.38(-1.39%)
Nov 12, 2014 27.48 27.69 27.35 27.42 303,769 -0.25(-0.89%)
Nov 11, 2014 27.56 27.70 27.34 27.67 142,782 +0.07(+0.24%)
Nov 10, 2014 27.94 28.06 27.55 27.60 212,218 -0.13(-0.46%)
Nov 07, 2014 27.42 27.85 27.42 27.73 315,622 +0.37(+1.34%)
Nov 06, 2014 27.16 27.39 26.97 27.36 377,601 +0.18(+0.66%)
Nov 05, 2014 26.98 27.24 26.82 27.18 168,894 +0.37(+1.39%)
Nov 04, 2014 27.06 27.06 26.62 26.81 242,545 -0.48(-1.76%)
Nov 03, 2014 27.84 27.93 27.27 27.29 386,450 -0.58(-2.08%)
Oct 31, 2014 27.53 27.90 27.31 27.87 515,751 +0.41(+1.48%)
Oct 30, 2014 27.40 27.55 27.18 27.46 144,003 -0.03(-0.12%)
Oct 29, 2014 27.84 27.92 27.32 27.50 181,870 +0.01(+0.05%)
Oct 28, 2014 27.18 27.54 27.08 27.48 188,357 +0.53(+1.95%)
Oct 27, 2014 27.11 27.43 27.43 26.96 165,554 -0.47(-1.73%)
Oct 24, 2014 27.50 27.50 27.18 27.43 192,155 -0.03(-0.12%)
Oct 23, 2014 27.33 27.68 27.27 27.46 115,011 +0.46(+1.70%)
Oct 22, 2014 27.47 27.60 26.99 27.00 313,165 -0.49(-1.79%)
Oct 21, 2014 27.08 27.54 27.08 27.50 327,216 +0.69(+2.59%)
Oct 20, 2014 26.50 26.80 26.50 26.80 448,884 +0.05(+0.20%)
Oct 17, 2014 26.87 27.10 26.55 26.75 495,771 +0.41(+1.54%)
Oct 16, 2014 25.53 26.56 25.48 26.34 1,182,520 +0.16(+0.61%)
Oct 15, 2014 26.20 26.22 25.40 26.18 576,164 -0.02(-0.08%)
Oct 14, 2014 26.61 26.79 26.09 26.20 1,778,800 -0.33(-1.26%)
Oct 13, 2014 27.06 27.32 26.50 26.54 421,244 -0.40(-1.48%)
Oct 10, 2014 27.24 27.48 26.81 26.94 586,668 -0.51(-1.87%)
Oct 09, 2014 28.16 28.23 27.40 27.45 410,424 -0.95(-3.33%)
Oct 08, 2014 28.08 28.42 27.67 28.40 560,894 +0.29(+1.02%)
Oct 07, 2014 28.40 28.58 28.10 28.11 240,908 -0.41(-1.43%)
Oct 06, 2014 28.50 28.68 28.31 28.52 166,086 +0.17(+0.59%)
Oct 03, 2014 28.50 28.58 28.14 28.35 283,120 -0.11(-0.40%)
Oct 02, 2014 28.54 28.66 28.01 28.46 307,158 -0.24(-0.84%)
Oct 01, 2014 29.10 29.21 28.58 28.70 924,768 -0.52(-1.78%)
Sep 30, 2014 29.43 29.51 29.08 29.22 254,042 -0.23(-0.77%)
Sep 29, 2014 29.34 29.53 29.21 29.45 86,371 -0.14(-0.47%)
Sep 26, 2014 29.28 29.68 29.22 29.59 156,109 +0.28(+0.96%)
Sep 25, 2014 29.72 29.81 29.30 29.31 199,254 -0.51(-1.72%)
Sep 24, 2014 29.80 29.98 29.46 29.82 240,950 +0.09(+0.31%)
Sep 23, 2014 29.82 30.00 29.73 29.73 662,258 -0.19(-0.65%)
Sep 22, 2014 30.20 30.27 29.86 29.92 318,604 -0.36(-1.19%)
Sep 19, 2014 30.43 30.56 30.28 30.28 99,158 -0.08(-0.26%)
Sep 18, 2014 30.52 30.58 30.32 30.36 82,936 -0.05(-0.15%)
Sep 17, 2014 30.68 30.68 30.40 30.41 53,032 -0.19(-0.63%)
Sep 16, 2014 30.18 30.73 30.18 30.60 120,805 +0.41(+1.37%)
Sep 15, 2014 30.05 30.26 29.92 30.19 307,896 +0.05(+0.15%)
Sep 12, 2014 30.43 30.46 30.08 30.14 90,963 -0.42(-1.37%)
Sep 11, 2014 30.38 30.58 30.21 30.56 97,727 -0.03(-0.11%)
Sep 10, 2014 30.68 30.74 30.38 30.60 356,529 -0.05(-0.15%)
Sep 09, 2014 30.76 30.90 30.51 30.64 147,392 -0.19(-0.61%)
Sep 08, 2014 31.18 31.18 30.70 30.83 93,175 -0.51(-1.62%)
Sep 05, 2014 31.18 31.37 31.08 31.34 40,989 +0.17(+0.56%)
Sep 04, 2014 31.66 31.66 31.08 31.16 97,142 -0.45(-1.43%)
Sep 03, 2014 31.48 31.69 31.48 31.62 125,433 +0.17(+0.55%)
Sep 02, 2014 31.68 31.68 31.26 31.44 301,080 -0.31(-0.97%)
Aug 29, 2014 31.62 31.75 31.75 31.75 142,512 +0.21(+0.68%)
Aug 28, 2014 31.50 31.57 31.41 31.54 73,953 -0.04(-0.13%)
Aug 27, 2014 31.60 31.70 31.48 31.58 33,278 +0.01(+0.04%)
Aug 26, 2014 31.46 31.68 31.37 31.56 61,901 +0.18(+0.57%)
Aug 25, 2014 31.27 31.42 31.26 31.38 120,961 +0.27(+0.88%)
Aug 22, 2014 31.27 31.27 31.00 31.11 95,595 -0.21(-0.66%)
Aug 21, 2014 31.25 31.35 31.22 31.32 125,551 -0.01(-0.04%)
Aug 20, 2014 31.22 31.29 31.12 31.33 59,700 +0.02(+0.06%)
Aug 19, 2014 31.08 31.31 31.07 31.31 228,512 +0.25(+0.82%)
Aug 18, 2014 31.05 31.06 30.93 31.06 50,804 +0.16(+0.52%)
Aug 15, 2014 30.85 30.93 30.64 30.90 106,360 +0.21(+0.70%)
Aug 14, 2014 30.80 30.86 30.66 30.68 64,828 -0.11(-0.37%)
Aug 13, 2014 30.85 30.90 30.70 30.80 82,365 +0.05(+0.17%)
Aug 12, 2014 30.86 30.86 30.62 30.74 112,242 -0.19(-0.62%)
Aug 11, 2014 30.98 31.08 30.89 30.94 57,675 +0.10(+0.32%)
Aug 08, 2014 30.60 30.83 30.50 30.84 66,319 +0.37(+1.20%)
Aug 07, 2014 30.88 30.88 30.37 30.47 257,846 -0.27(-0.89%)
Aug 06, 2014 30.54 30.96 30.54 30.74 115,170 +0.04(+0.13%)
Aug 05, 2014 31.09 31.14 30.58 30.70 159,117 -0.54(-1.73%)
Aug 04, 2014 30.89 31.29 30.76 31.24 169,829 +0.45(+1.45%)
Aug 01, 2014 30.88 31.04 30.63 30.80 979,773 -0.19(-0.60%)
Jul 31, 2014 31.48 31.48 30.98 30.98 599,155 -0.63(-1.98%)
Jul 30, 2014 31.90 31.97 31.43 31.61 94,847 -0.28(-0.88%)
Jul 29, 2014 32.03 32.07 31.88 31.89 45,924 -0.18(-0.56%)
Jul 28, 2014 32.10 32.16 31.86 32.07 60,687 -0.03(-0.10%)
Jul 25, 2014 32.28 32.28 32.06 32.10 144,996 -0.27(-0.82%)
Jul 24, 2014 32.33 32.42 32.26 32.37 223,805 +0.07(+0.21%)
Jul 23, 2014 32.22 32.31 32.13 32.30 64,191 +0.15(+0.48%)
Jul 22, 2014 32.04 32.21 32.04 32.15 46,091 +0.29(+0.90%)
Jul 21, 2014 31.70 31.90 31.66 31.86 331,651 -0.04(-0.13%)
Jul 18, 2014 31.83 31.95 31.71 31.90 88,096 +0.17(+0.53%)
Jul 17, 2014 32.14 32.18 31.68 31.74 138,128 -0.45(-1.41%)
Jul 16, 2014 31.91 32.23 31.86 32.19 182,927 +0.39(+1.22%)
Jul 15, 2014 31.96 31.96 31.63 31.80 886,014 -0.17(-0.54%)
Jul 14, 2014 31.88 31.99 31.86 31.98 267,079 +0.24(+0.76%)
Jul 11, 2014 31.90 31.90 31.65 31.74 95,982 -0.15(-0.46%)
Jul 10, 2014 31.86 31.97 31.75 31.88 183,518 -0.32(-0.99%)
Jul 09, 2014 32.10 32.23 32.01 32.20 107,404 +0.17(+0.52%)
Jul 08, 2014 32.03 32.10 31.92 32.04 156,016 -0.13(-0.39%)
Jul 07, 2014 32.28 32.28 32.10 32.16 122,809 -0.29(-0.90%)
Jul 03, 2014 32.37 32.46 32.46 32.46 42,003 +0.07(+0.23%)
Jul 02, 2014 32.46 32.51 32.30 32.38 649,375 -0.03(-0.08%)
Jul 01, 2014 32.46 32.51 32.36 32.41 296,345 +0.07(+0.21%)
Jun 30, 2014 32.25 32.34 32.12 32.34 181,417 +0.05(+0.14%)
Jun 27, 2014 32.26 32.37 32.17 32.30 68,326 +0.01(+0.04%)
Jun 26, 2014 32.25 32.31 32.00 32.28 86,318 +0.05(+0.14%)
Jun 25, 2014 32.08 32.25 31.96 32.24 376,231 +0.07(+0.21%)
Jun 24, 2014 32.72 32.72 32.11 32.17 294,071 -0.54(-1.66%)
Jun 23, 2014 32.67 32.74 32.61 32.71 453,179 +0.12(+0.36%)
Jun 20, 2014 32.42 32.60 32.42 32.59 126,232 +0.22(+0.69%)
Jun 19, 2014 32.24 32.37 32.20 32.37 320,067 +0.18(+0.55%)
Jun 18, 2014 31.99 32.21 31.88 32.19 354,616 +0.30(+0.93%)
Jun 17, 2014 31.84 31.91 31.73 31.90 202,675 -0.11(-0.33%)
Jun 16, 2014 31.88 32.03 31.84 32.00 163,660 +0.13(+0.41%)
Jun 13, 2014 31.65 31.88 31.57 31.87 495,343 +0.42(+1.34%)
Jun 12, 2014 31.45 31.59 31.40 31.45 426,478 +0.20(+0.65%)
Jun 11, 2014 31.09 31.29 31.09 31.24 115,797 +0.03(+0.11%)
Jun 10, 2014 31.18 31.24 31.12 31.21 310,964 -0.01(-0.02%)
Jun 06, 2014 30.96 31.22 30.96 31.22 143,403 +0.30(+0.96%)
Jun 05, 2014 30.79 30.96 30.73 30.92 1,409,187 +0.20(+0.66%)
Jun 04, 2014 30.80 30.80 30.69 30.72 133,695 -0.14(-0.45%)
Jun 03, 2014 30.66 30.91 30.66 30.86 420,484 +0.09(+0.30%)
Jun 02, 2014 30.88 30.88 30.67 30.76 842,240 +0.01(+0.02%)
May 30, 2014 30.72 30.81 30.66 30.76 132,686 -0.05(-0.15%)
May 29, 2014 30.79 30.88 30.72 30.80 1,649,373 +0.08(+0.26%)
May 28, 2014 30.78 30.80 30.63 30.72 190,503 -0.02(-0.06%)
May 27, 2014 30.84 30.84 30.64 30.74 152,017 +0.01(+0.04%)
May 23, 2014 30.82 30.73 30.73 30.73 72,426 -0.11(-0.36%)
May 22, 2014 30.83 30.89 30.74 30.84 146,797 +0.01(+0.04%)
May 21, 2014 30.64 30.88 30.53 30.83 96,359 +0.33(+1.08%)
May 20, 2014 30.60 30.64 30.46 30.50 124,595 -0.21(-0.69%)
May 19, 2014 30.63 30.72 30.57 30.71 349,290 +0.16(+0.52%)
May 16, 2014 30.68 30.69 30.46 30.55 226,712 +0.01(+0.02%)
May 15, 2014 30.84 30.84 30.39 30.55 92,193 -0.26(-0.83%)
May 14, 2014 30.70 30.91 30.70 30.80 122,903 -0.02(-0.06%)
May 13, 2014 30.86 30.93 30.73 30.82 331,625 +0.03(+0.11%)
May 12, 2014 30.78 30.82 30.70 30.79 185,090 +0.16(+0.54%)
May 09, 2014 30.62 30.74 30.51 30.62 2,747,164 -0.10(-0.32%)
May 08, 2014 31.11 31.16 30.68 30.72 1,061,176 -0.31(-1.00%)
May 07, 2014 31.01 31.09 30.78 31.03 97,726 +0.30(+0.96%)
May 06, 2014 30.79 30.87 30.72 30.74 81,515 +0.07(+0.21%)
May 05, 2014 30.53 30.73 30.45 30.67 151,036 +0.07(+0.22%)
May 02, 2014 30.49 30.72 30.47 30.60 276,344 +0.05(+0.15%)
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.