Global Energy Ishares ETF (NY: IXC )

42.80 +0.23 (+0.55%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.78 22.91 22.74 22.85 271,614 +0.15(+0.65%)
Aug 30, 2017 22.69 22.78 22.64 22.70 79,553 -0.06(-0.26%)
Aug 29, 2017 22.64 22.77 22.62 22.76 70,791 +0.01(+0.06%)
Aug 28, 2017 22.87 22.91 22.70 22.75 167,571 -0.10(-0.45%)
Aug 25, 2017 22.81 22.92 22.81 22.85 58,111 +0.12(+0.55%)
Aug 24, 2017 22.72 22.81 22.67 22.73 525,489 -0.01(-0.06%)
Aug 23, 2017 22.57 22.79 22.57 22.74 56,773 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,707 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.44 40,792 -0.11(-0.49%)
Aug 18, 2017 22.40 22.64 22.38 22.55 142,075 +0.15(+0.65%)
Aug 17, 2017 22.61 22.65 22.40 22.40 261,528 -0.27(-1.20%)
Aug 16, 2017 22.86 22.88 22.63 22.68 230,442 -0.10(-0.42%)
Aug 15, 2017 22.83 22.83 22.66 22.77 773,685 -0.10(-0.45%)
Aug 14, 2017 23.01 23.08 22.87 22.87 80,753 -0.06(-0.26%)
Aug 11, 2017 23.01 23.07 22.93 22.93 86,523 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.04 23.07 183,258 -0.29(-1.25%)
Aug 09, 2017 23.36 23.42 23.28 23.36 82,640 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.31 23.35 125,714 -0.06(-0.25%)
Aug 07, 2017 23.45 23.48 23.37 23.41 64,217 -0.10(-0.44%)
Aug 04, 2017 23.45 23.53 23.39 23.51 175,647 +0.08(+0.34%)
Aug 03, 2017 23.64 23.64 23.37 23.43 177,994 -0.21(-0.90%)
Aug 02, 2017 23.56 23.72 23.47 23.64 125,681 +0.01(+0.06%)
Aug 01, 2017 23.64 23.77 23.55 23.63 230,648 +0.09(+0.37%)
Jul 31, 2017 23.51 23.65 23.44 23.54 436,697 +0.09(+0.37%)
Jul 28, 2017 23.36 23.58 23.35 23.45 269,167 +0.02(+0.09%)
Jul 27, 2017 23.33 23.43 23.23 23.43 122,903 +0.15(+0.63%)
Jul 26, 2017 23.31 23.43 23.20 23.28 271,604 +0.10(+0.44%)
Jul 25, 2017 23.19 23.31 23.18 23.18 280,569 +0.23(+1.02%)
Jul 24, 2017 23.02 23.02 22.91 22.95 148,945 -0.05(-0.22%)
Jul 21, 2017 23.14 23.21 22.96 23.00 176,674 -0.21(-0.92%)
Jul 20, 2017 23.33 23.41 23.17 23.21 169,460 -0.01(-0.06%)
Jul 19, 2017 22.94 23.23 22.94 23.22 127,034 +0.30(+1.31%)
Jul 18, 2017 23.07 23.09 22.85 22.92 118,613 -0.04(-0.19%)
Jul 17, 2017 23.00 23.09 22.95 22.97 406,278 -0.07(-0.29%)
Jul 14, 2017 22.91 23.06 22.89 23.03 175,114 +0.21(+0.93%)
Jul 13, 2017 22.79 22.83 22.68 22.82 513,816 +0.05(+0.22%)
Jul 12, 2017 22.81 22.95 22.71 22.77 111,327 +0.15(+0.68%)
Jul 11, 2017 22.49 22.65 22.36 22.62 278,091 +0.13(+0.59%)
Jul 10, 2017 22.37 22.52 22.37 22.49 125,474 +0.06(+0.28%)
Jul 07, 2017 22.45 22.46 22.22 22.42 332,705 -0.07(-0.31%)
Jul 06, 2017 22.70 22.78 22.46 22.49 236,452 -0.19(-0.84%)
Jul 05, 2017 22.92 22.95 22.61 22.68 623,383 -0.39(-1.68%)
Jul 03, 2017 22.79 23.13 22.73 23.07 82,122 +0.34(+1.48%)
Jun 30, 2017 22.78 22.81 22.62 22.73 367,583 +0.04(+0.19%)
Jun 29, 2017 22.81 22.92 22.66 22.69 111,284 -0.10(-0.42%)
Jun 28, 2017 22.65 22.87 22.64 22.79 236,689 +0.19(+0.84%)
Jun 27, 2017 22.64 22.76 22.57 22.59 259,327 +0.07(+0.29%)
Jun 26, 2017 22.64 22.65 22.46 22.53 458,923 +0.00(+0.00%)
Jun 23, 2017 22.43 22.57 22.38 22.53 930,629 +0.10(+0.42%)
Jun 22, 2017 22.40 22.54 22.34 22.43 130,164 +0.04(+0.20%)
Jun 21, 2017 22.66 22.75 22.31 22.39 379,334 -0.29(-1.29%)
Jun 20, 2017 22.83 22.83 22.54 22.68 317,119 -0.43(-1.85%)
Jun 19, 2017 23.21 23.23 23.07 23.11 93,535 -0.06(-0.28%)
Jun 16, 2017 22.96 23.19 22.88 23.18 78,304 +0.34(+1.48%)
Jun 15, 2017 22.85 22.94 22.77 22.84 69,953 -0.21(-0.91%)
Jun 14, 2017 23.46 23.46 22.98 23.05 200,274 -0.42(-1.78%)
Jun 13, 2017 23.36 23.48 23.29 23.46 125,155 +0.16(+0.68%)
Jun 12, 2017 23.34 23.47 23.23 23.31 253,956 +0.12(+0.50%)
Jun 09, 2017 22.82 23.20 22.82 23.19 175,887 +0.40(+1.74%)
Jun 08, 2017 22.79 22.93 22.77 22.79 95,779 -0.07(-0.32%)
Jun 07, 2017 23.16 23.22 22.76 22.87 104,383 -0.35(-1.52%)
Jun 06, 2017 22.95 23.23 22.95 23.22 216,947 +0.20(+0.88%)
Jun 05, 2017 22.95 23.07 22.91 23.02 79,843 +0.04(+0.16%)
Jun 02, 2017 23.10 23.10 22.88 22.98 86,150 -0.22(-0.96%)
Jun 01, 2017 23.08 23.26 23.02 23.20 66,598 +0.15(+0.66%)
May 31, 2017 23.08 23.13 22.98 23.05 109,552 -0.14(-0.59%)
May 30, 2017 23.31 23.36 23.18 23.19 347,746 -0.18(-0.77%)
May 26, 2017 23.40 23.41 23.31 23.37 62,750 -0.04(-0.15%)
May 25, 2017 23.70 23.84 23.35 23.41 191,435 -0.38(-1.60%)
May 24, 2017 23.82 23.89 23.69 23.79 72,339 -0.04(-0.18%)
May 23, 2017 23.90 23.90 23.78 23.83 58,175 -0.01(-0.06%)
May 22, 2017 23.96 23.96 23.76 23.85 142,109 +0.01(+0.03%)
May 19, 2017 23.67 23.88 23.67 23.84 163,930 +0.32(+1.38%)
May 18, 2017 23.48 23.63 23.38 23.51 96,179 -0.10(-0.43%)
May 17, 2017 23.78 23.87 23.61 23.62 84,965 -0.23(-0.97%)
May 16, 2017 24.00 24.00 23.80 23.85 122,843 -0.01(-0.03%)
May 15, 2017 24.00 24.08 23.80 23.85 221,936 +0.20(+0.85%)
May 12, 2017 23.65 23.72 23.56 23.65 143,472 +0.01(+0.03%)
May 11, 2017 23.77 23.77 23.62 23.64 1,001,714 -0.06(-0.24%)
May 10, 2017 23.62 23.80 23.57 23.70 414,518 +0.26(+1.11%)
May 09, 2017 23.61 23.61 23.35 23.44 268,119 -0.13(-0.55%)
May 08, 2017 23.45 23.59 23.41 23.57 209,810 +0.09(+0.40%)
May 05, 2017 23.05 23.48 23.05 23.48 266,225 +0.45(+1.94%)
May 04, 2017 23.22 23.24 22.92 23.03 779,332 -0.30(-1.30%)
May 03, 2017 23.26 23.41 23.20 23.33 129,429 +0.02(+0.09%)
May 02, 2017 23.39 23.47 23.23 23.31 165,418 -0.04(-0.18%)
May 01, 2017 23.39 23.42 23.31 23.36 80,663 -0.05(-0.22%)
Apr 28, 2017 23.50 23.51 23.38 23.41 216,198 +0.02(+0.09%)
Apr 27, 2017 23.51 23.51 23.18 23.38 190,524 -0.24(-1.04%)
Apr 26, 2017 23.64 23.90 23.60 23.63 394,528 -0.11(-0.46%)
Apr 25, 2017 23.59 23.77 23.58 23.74 195,660 +0.19(+0.80%)
Apr 24, 2017 23.55 23.66 23.49 23.55 199,094 +0.24(+1.02%)
Apr 21, 2017 23.31 23.36 23.19 23.31 312,609 -0.08(-0.34%)
Apr 20, 2017 23.35 23.52 23.34 23.39 253,805 +0.10(+0.43%)
Apr 19, 2017 23.69 23.72 23.25 23.29 939,288 -0.38(-1.61%)
Apr 18, 2017 23.73 23.87 23.59 23.67 105,279 -0.24(-0.99%)
Apr 17, 2017 23.90 23.93 23.79 23.91 117,023 +0.12(+0.48%)
Apr 13, 2017 24.16 24.16 23.76 23.80 110,797 -0.43(-1.76%)
Apr 12, 2017 24.27 24.41 24.14 24.22 599,787 -0.07(-0.30%)
Apr 11, 2017 24.30 24.30 24.05 24.29 200,961 +0.03(+0.12%)
Apr 10, 2017 24.18 24.35 24.18 24.26 65,346 +0.12(+0.51%)
Apr 07, 2017 24.19 24.26 24.11 24.14 73,001 +0.01(+0.06%)
Apr 06, 2017 24.04 24.21 24.04 24.13 100,089 +0.19(+0.78%)
Apr 05, 2017 24.21 24.40 23.93 23.94 105,761 -0.10(-0.42%)
Apr 04, 2017 23.86 24.04 23.72 24.04 296,305 +0.19(+0.80%)
Apr 03, 2017 23.93 23.95 23.64 23.85 351,246 -0.07(-0.29%)
Mar 31, 2017 23.91 24.00 23.83 23.92 316,121 -0.07(-0.30%)
Mar 30, 2017 24.08 24.14 23.95 23.99 256,842 +0.04(+0.15%)
Mar 29, 2017 23.64 23.98 23.64 23.95 154,533 +0.24(+1.03%)
Mar 28, 2017 23.51 23.75 23.45 23.71 124,368 +0.26(+1.11%)
Mar 27, 2017 23.26 23.48 23.26 23.45 259,792 -0.01(-0.03%)
Mar 24, 2017 23.53 23.57 23.44 23.46 250,526 -0.08(-0.34%)
Mar 23, 2017 23.49 23.69 23.49 23.54 244,757 -0.09(-0.37%)
Mar 22, 2017 23.52 23.67 23.44 23.62 249,621 +0.03(+0.12%)
Mar 21, 2017 23.82 23.89 23.53 23.59 209,907 -0.13(-0.54%)
Mar 20, 2017 23.69 23.75 23.59 23.72 196,701 -0.07(-0.28%)
Mar 17, 2017 23.86 23.91 23.78 23.79 122,386 -0.02(-0.09%)
Mar 16, 2017 23.93 23.94 23.73 23.81 547,126 -0.02(-0.09%)
Mar 15, 2017 23.46 23.85 23.41 23.83 370,205 +0.55(+2.35%)
Mar 14, 2017 23.38 23.40 23.15 23.28 282,163 -0.35(-1.46%)
Mar 13, 2017 23.59 23.69 23.56 23.63 155,300 +0.01(+0.06%)
Mar 10, 2017 23.72 23.75 23.47 23.62 256,724 +0.12(+0.49%)
Mar 09, 2017 23.28 23.52 23.19 23.50 456,231 +0.11(+0.46%)
Mar 08, 2017 23.87 23.93 23.38 23.39 435,375 -0.57(-2.39%)
Mar 07, 2017 24.15 24.18 23.95 23.96 204,961 -0.13(-0.55%)
Mar 06, 2017 23.98 24.12 23.95 24.10 239,846 +0.03(+0.12%)
Mar 03, 2017 24.05 24.16 24.03 24.07 228,593 +0.02(+0.09%)
Mar 02, 2017 24.10 24.22 24.04 24.05 172,750 -0.17(-0.71%)
Mar 01, 2017 24.04 24.30 24.04 24.22 938,126 +0.37(+1.54%)
Feb 28, 2017 23.85 23.95 23.81 23.85 309,772 -0.09(-0.36%)
Feb 27, 2017 23.79 23.98 23.79 23.94 456,528 +0.14(+0.61%)
Feb 24, 2017 23.90 23.94 23.72 23.80 124,318 -0.28(-1.17%)
Feb 23, 2017 24.24 24.24 23.99 24.08 206,885 +0.11(+0.45%)
Feb 22, 2017 24.14 24.15 23.95 23.97 166,076 -0.32(-1.33%)
Feb 21, 2017 24.26 24.38 24.24 24.29 517,628 +0.20(+0.84%)
Feb 17, 2017 24.09 24.09 24.09 0 -0.19(-0.77%)
Feb 16, 2017 24.54 24.57 24.25 24.28 210,548 -0.22(-0.88%)
Feb 15, 2017 24.49 24.55 24.42 24.49 373,578 -0.07(-0.29%)
Feb 14, 2017 24.57 24.57 24.32 24.57 234,154 +0.04(+0.15%)
Feb 13, 2017 24.47 24.54 24.42 24.53 267,595 +0.09(+0.38%)
Feb 10, 2017 24.39 24.54 24.39 24.44 155,302 +0.20(+0.83%)
Feb 09, 2017 24.03 24.31 24.15 24.23 624,987 +0.21(+0.87%)
Feb 08, 2017 23.90 24.03 23.65 24.03 337,749 +0.03(+0.12%)
Feb 07, 2017 24.24 24.24 23.92 24.00 158,178 -0.35(-1.42%)
Feb 06, 2017 24.57 24.57 24.30 24.34 1,754,344 -0.25(-1.02%)
Feb 03, 2017 24.49 24.67 24.42 24.60 142,917 +0.20(+0.81%)
Feb 02, 2017 24.34 24.43 24.21 24.40 281,730 +0.10(+0.43%)
Feb 01, 2017 24.57 24.57 24.15 24.29 199,301 -0.12(-0.50%)
Jan 31, 2017 24.43 24.49 24.26 24.42 329,357 +0.04(+0.15%)
Jan 30, 2017 24.68 24.68 24.34 24.38 165,196 -0.45(-1.80%)
Jan 27, 2017 24.93 24.93 24.77 24.83 75,037 -0.23(-0.92%)
Jan 26, 2017 25.15 25.19 25.01 25.06 116,900 -0.07(-0.29%)
Jan 25, 2017 25.03 25.23 25.03 25.13 469,266 +0.12(+0.46%)
Jan 24, 2017 24.80 25.09 24.80 25.01 170,247 +0.24(+0.96%)
Jan 23, 2017 24.90 24.90 24.65 24.78 203,930 -0.17(-0.69%)
Jan 20, 2017 24.96 25.09 24.88 24.95 298,401 +0.12(+0.49%)
Jan 19, 2017 24.97 24.97 24.72 24.83 99,129 -0.19(-0.75%)
Jan 18, 2017 25.07 25.12 24.95 25.01 111,345 -0.14(-0.54%)
Jan 17, 2017 25.03 25.22 25.03 25.15 156,483 +0.08(+0.32%)
Jan 13, 2017 25.07 25.07 25.07 0 +0.00(+0.00%)
Jan 12, 2017 25.29 25.29 25.01 25.07 207,867 -0.04(-0.17%)
Jan 11, 2017 24.84 25.13 24.84 25.11 188,168 +0.31(+1.25%)
Jan 10, 2017 24.96 25.05 24.80 24.80 244,080 -0.20(-0.81%)
Jan 09, 2017 25.11 25.14 24.98 25.01 2,848,483 -0.34(-1.34%)
Jan 06, 2017 25.38 25.40 25.24 25.34 93,997 -0.07(-0.28%)
Jan 05, 2017 25.40 25.52 25.33 25.42 384,204 +0.04(+0.14%)
Jan 04, 2017 25.41 25.44 25.28 25.38 355,869 +0.01(+0.03%)
Jan 03, 2017 25.25 25.49 25.13 25.37 362,486 +0.30(+1.21%)
Dec 30, 2016 25.07 25.07 25.07 0 -0.01(-0.03%)
Dec 29, 2016 25.10 25.15 25.04 25.08 160,805 +0.04(+0.14%)
Dec 28, 2016 25.29 25.32 25.03 25.04 235,700 -0.22(-0.86%)
Dec 27, 2016 25.41 25.41 25.21 25.26 91,134 +0.06(+0.23%)
Dec 23, 2016 25.20 25.20 25.20 0 +0.01(+0.06%)
Dec 22, 2016 25.11 25.24 25.08 25.19 220,175 +0.03(+0.12%)
Dec 21, 2016 25.20 25.24 25.10 25.16 139,626 +0.06(+0.23%)
Dec 20, 2016 25.23 25.25 25.06 25.10 471,194 +0.01(+0.03%)
Dec 19, 2016 25.27 25.27 25.08 25.09 117,668 -0.13(-0.54%)
Dec 16, 2016 25.19 25.28 25.12 25.23 127,399 +0.21(+0.82%)
Dec 15, 2016 24.89 25.12 24.76 25.02 974,424 -0.01(-0.03%)
Dec 14, 2016 25.51 25.52 24.99 25.03 219,515 -0.54(-2.11%)
Dec 13, 2016 25.48 25.70 25.25 25.57 706,494 +0.36(+1.41%)
Dec 12, 2016 25.51 25.59 25.16 25.21 478,219 +0.21(+0.82%)
Dec 09, 2016 24.96 25.04 24.87 25.01 840,912 +0.07(+0.29%)
Dec 08, 2016 24.89 24.96 24.70 24.94 333,249 +0.06(+0.23%)
Dec 07, 2016 24.63 24.89 24.63 24.88 1,341,970 +0.23(+0.92%)
Dec 06, 2016 24.52 24.71 24.42 24.65 205,968 +0.00(+0.00%)
Dec 05, 2016 24.66 24.79 24.56 24.65 201,321 +0.15(+0.61%)
Dec 02, 2016 24.37 24.57 24.33 24.50 878,701 +0.08(+0.32%)
Dec 01, 2016 24.71 24.81 24.40 24.42 354,353 +0.13(+0.55%)
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%)
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.