Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.