Global Energy Ishares ETF (NY: IXC )

40.46 +0.19 (+0.47%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.97 25.03 24.90 25.03 358,477 +0.01(+0.06%)
Sep 28, 2017 25.01 25.11 24.95 25.01 756,055 +0.07(+0.30%)
Sep 27, 2017 24.89 24.96 24.80 24.94 1,275,556 +0.02(+0.09%)
Sep 26, 2017 24.91 24.95 24.83 24.92 400,151 -0.04(-0.15%)
Sep 25, 2017 24.74 25.00 24.74 24.95 229,506 +0.26(+1.04%)
Sep 22, 2017 24.55 24.76 24.55 24.69 385,703 +0.11(+0.45%)
Sep 21, 2017 24.55 24.61 24.48 24.58 198,045 +0.04(+0.18%)
Sep 20, 2017 24.44 24.60 24.44 24.54 249,906 +0.19(+0.79%)
Sep 19, 2017 24.30 24.39 24.27 24.35 177,211 +0.10(+0.39%)
Sep 18, 2017 24.16 24.27 24.15 24.25 312,899 +0.10(+0.40%)
Sep 15, 2017 24.19 24.19 24.05 24.16 60,093 +0.00(+0.00%)
Sep 14, 2017 24.04 24.24 24.04 24.16 425,855 +0.16(+0.68%)
Sep 13, 2017 23.84 24.01 23.84 24.00 176,893 +0.18(+0.77%)
Sep 12, 2017 23.72 23.86 23.72 23.81 113,280 +0.07(+0.31%)
Sep 11, 2017 23.60 23.75 23.56 23.74 97,158 +0.20(+0.84%)
Sep 08, 2017 23.72 23.72 23.48 23.54 91,959 -0.21(-0.90%)
Sep 07, 2017 23.69 23.75 23.63 23.75 102,668 +0.14(+0.59%)
Sep 06, 2017 23.35 23.66 23.34 23.61 235,995 +0.34(+1.45%)
Sep 05, 2017 23.24 23.35 23.12 23.27 158,549 +0.14(+0.61%)
Sep 01, 2017 23.03 23.21 22.94 23.13 89,180 +0.16(+0.71%)
Aug 31, 2017 22.90 23.03 22.86 22.97 270,187 +0.15(+0.64%)
Aug 30, 2017 22.81 22.90 22.76 22.82 79,135 -0.06(-0.26%)
Aug 29, 2017 22.76 22.89 22.74 22.88 70,420 +0.01(+0.06%)
Aug 28, 2017 22.99 23.03 22.82 22.87 166,691 -0.10(-0.45%)
Aug 25, 2017 22.94 23.05 22.93 22.97 57,806 +0.13(+0.55%)
Aug 24, 2017 22.84 22.93 22.79 22.85 522,730 -0.01(-0.06%)
Aug 23, 2017 22.68 22.91 22.68 22.86 56,475 +0.13(+0.55%)
Aug 22, 2017 22.66 22.76 22.66 22.74 48,451 +0.18(+0.78%)
Aug 21, 2017 22.65 22.65 22.52 22.56 40,578 -0.11(-0.49%)
Aug 18, 2017 22.52 22.76 22.49 22.67 141,329 +0.15(+0.65%)
Aug 17, 2017 22.73 22.77 22.52 22.52 260,154 -0.27(-1.19%)
Aug 16, 2017 22.98 23.00 22.75 22.80 229,231 -0.10(-0.42%)
Aug 15, 2017 22.95 22.95 22.78 22.89 769,622 -0.10(-0.45%)
Aug 14, 2017 23.13 23.20 22.99 22.99 80,329 -0.06(-0.26%)
Aug 11, 2017 23.13 23.19 23.05 23.05 86,069 -0.14(-0.60%)
Aug 10, 2017 23.50 23.51 23.16 23.19 182,296 -0.29(-1.25%)
Aug 09, 2017 23.48 23.55 23.40 23.49 82,206 +0.01(+0.06%)
Aug 08, 2017 23.53 23.63 23.44 23.47 125,054 -0.06(-0.25%)
Aug 07, 2017 23.58 23.60 23.50 23.53 63,880 -0.10(-0.44%)
Aug 04, 2017 23.58 23.66 23.52 23.63 174,725 +0.08(+0.34%)
Aug 03, 2017 23.77 23.77 23.50 23.55 177,060 -0.21(-0.90%)
Aug 02, 2017 23.69 23.85 23.60 23.77 125,021 +0.01(+0.06%)
Aug 01, 2017 23.77 23.89 23.68 23.75 229,437 +0.09(+0.37%)
Jul 31, 2017 23.63 23.77 23.56 23.66 434,403 +0.09(+0.37%)
Jul 28, 2017 23.49 23.70 23.47 23.58 267,753 +0.02(+0.09%)
Jul 27, 2017 23.45 23.55 23.35 23.55 122,257 +0.15(+0.63%)
Jul 26, 2017 23.44 23.55 23.33 23.41 270,178 +0.10(+0.44%)
Jul 25, 2017 23.31 23.43 23.30 23.30 279,096 +0.24(+1.02%)
Jul 24, 2017 23.14 23.14 23.03 23.07 148,163 -0.05(-0.22%)
Jul 21, 2017 23.27 23.33 23.08 23.12 175,746 -0.21(-0.92%)
Jul 20, 2017 23.46 23.53 23.30 23.33 168,570 -0.01(-0.06%)
Jul 19, 2017 23.06 23.35 23.06 23.35 126,367 +0.30(+1.31%)
Jul 18, 2017 23.19 23.21 22.97 23.05 117,990 -0.04(-0.19%)
Jul 17, 2017 23.12 23.21 23.07 23.09 404,144 -0.07(-0.29%)
Jul 14, 2017 23.03 23.19 23.01 23.16 174,194 +0.21(+0.93%)
Jul 13, 2017 22.91 22.95 22.80 22.94 511,117 +0.05(+0.22%)
Jul 12, 2017 22.93 23.07 22.83 22.89 110,743 +0.15(+0.68%)
Jul 11, 2017 22.60 22.77 22.48 22.74 276,631 +0.13(+0.59%)
Jul 10, 2017 22.49 22.64 22.49 22.60 124,815 +0.06(+0.28%)
Jul 07, 2017 22.57 22.58 22.34 22.54 330,958 -0.07(-0.31%)
Jul 06, 2017 22.82 22.90 22.58 22.61 235,210 -0.19(-0.84%)
Jul 05, 2017 23.05 23.07 22.73 22.80 620,110 -0.39(-1.68%)
Jul 03, 2017 22.91 23.25 22.85 23.19 81,691 +0.34(+1.48%)
Jun 30, 2017 22.90 22.93 22.74 22.85 365,652 +0.04(+0.19%)
Jun 29, 2017 22.94 23.05 22.78 22.81 110,699 -0.10(-0.42%)
Jun 28, 2017 22.77 22.99 22.76 22.91 235,446 +0.19(+0.84%)
Jun 27, 2017 22.76 22.88 22.69 22.71 257,965 +0.07(+0.29%)
Jun 26, 2017 22.76 22.77 22.58 22.65 456,513 +0.00(+0.00%)
Jun 23, 2017 22.54 22.69 22.49 22.65 925,742 +0.10(+0.42%)
Jun 22, 2017 22.52 22.66 22.46 22.55 129,480 +0.04(+0.20%)
Jun 21, 2017 22.78 22.87 22.43 22.51 377,342 -0.29(-1.29%)
Jun 20, 2017 22.95 22.95 22.66 22.80 315,454 -0.43(-1.85%)
Jun 19, 2017 23.33 23.35 23.19 23.23 93,043 -0.07(-0.28%)
Jun 16, 2017 23.08 23.31 23.00 23.30 77,892 +0.34(+1.48%)
Jun 15, 2017 22.97 23.06 22.89 22.96 69,585 -0.21(-0.91%)
Jun 14, 2017 23.59 23.59 23.10 23.17 199,221 -0.42(-1.78%)
Jun 13, 2017 23.48 23.60 23.41 23.59 124,497 +0.16(+0.68%)
Jun 12, 2017 23.47 23.60 23.36 23.43 252,621 +0.12(+0.50%)
Jun 09, 2017 22.94 23.32 22.94 23.31 174,962 +0.40(+1.74%)
Jun 08, 2017 22.91 23.05 22.89 22.91 95,276 -0.07(-0.31%)
Jun 07, 2017 23.28 23.34 22.88 22.99 103,834 -0.35(-1.52%)
Jun 06, 2017 23.07 23.35 23.07 23.34 215,806 +0.20(+0.88%)
Jun 05, 2017 23.07 23.19 23.03 23.14 79,423 +0.04(+0.16%)
Jun 02, 2017 23.22 23.22 23.00 23.10 85,697 -0.22(-0.96%)
Jun 01, 2017 23.20 23.38 23.14 23.33 66,248 +0.15(+0.66%)
May 31, 2017 23.20 23.25 23.10 23.18 108,976 -0.14(-0.59%)
May 30, 2017 23.44 23.48 23.30 23.31 345,917 -0.18(-0.77%)
May 26, 2017 23.52 23.54 23.44 23.49 62,420 -0.04(-0.15%)
May 25, 2017 23.83 23.96 23.47 23.53 190,428 -0.38(-1.60%)
May 24, 2017 23.95 24.02 23.81 23.91 71,959 -0.04(-0.18%)
May 23, 2017 24.03 24.03 23.91 23.96 57,869 -0.01(-0.06%)
May 22, 2017 24.09 24.09 23.89 23.97 141,362 +0.01(+0.03%)
May 19, 2017 23.79 24.01 23.79 23.96 163,068 +0.33(+1.38%)
May 18, 2017 23.60 23.76 23.50 23.64 95,673 -0.10(-0.43%)
May 17, 2017 23.91 23.99 23.73 23.74 84,518 -0.23(-0.97%)
May 16, 2017 24.13 24.13 23.93 23.97 122,197 -0.01(-0.03%)
May 15, 2017 24.12 24.20 23.93 23.98 220,769 +0.20(+0.85%)
May 12, 2017 23.78 23.84 23.69 23.78 142,718 +0.01(+0.03%)
May 11, 2017 23.90 23.90 23.74 23.77 996,446 -0.06(-0.24%)
May 10, 2017 23.74 23.93 23.70 23.83 412,338 +0.26(+1.11%)
May 09, 2017 23.73 23.73 23.47 23.57 266,709 -0.13(-0.55%)
May 08, 2017 23.57 23.71 23.54 23.70 208,706 +0.09(+0.40%)
May 05, 2017 23.18 23.60 23.17 23.60 264,825 +0.45(+1.94%)
May 04, 2017 23.34 23.36 23.05 23.15 775,233 -0.30(-1.30%)
May 03, 2017 23.39 23.53 23.33 23.46 128,749 +0.02(+0.09%)
May 02, 2017 23.52 23.60 23.36 23.44 164,548 -0.04(-0.19%)
May 01, 2017 23.52 23.54 23.43 23.48 80,239 -0.05(-0.22%)
Apr 28, 2017 23.62 23.64 23.50 23.53 215,061 +0.02(+0.09%)
Apr 27, 2017 23.64 23.64 23.31 23.51 189,522 -0.25(-1.04%)
Apr 26, 2017 23.76 24.03 23.73 23.75 392,453 -0.11(-0.46%)
Apr 25, 2017 23.71 23.90 23.71 23.86 194,631 +0.19(+0.80%)
Apr 24, 2017 23.68 23.78 23.62 23.68 198,047 +0.24(+1.02%)
Apr 21, 2017 23.44 23.48 23.31 23.44 310,965 -0.08(-0.34%)
Apr 20, 2017 23.47 23.65 23.47 23.52 252,470 +0.10(+0.43%)
Apr 19, 2017 23.82 23.85 23.37 23.41 934,348 -0.38(-1.61%)
Apr 18, 2017 23.86 24.00 23.72 23.80 104,726 -0.24(-0.99%)
Apr 17, 2017 24.02 24.06 23.92 24.04 116,407 +0.12(+0.48%)
Apr 13, 2017 24.28 24.29 23.89 23.92 110,214 -0.43(-1.75%)
Apr 12, 2017 24.40 24.54 24.27 24.35 596,633 -0.07(-0.30%)
Apr 11, 2017 24.43 24.43 24.18 24.42 199,904 +0.03(+0.12%)
Apr 10, 2017 24.31 24.48 24.31 24.39 65,002 +0.12(+0.51%)
Apr 07, 2017 24.32 24.38 24.23 24.27 72,617 +0.01(+0.06%)
Apr 06, 2017 24.17 24.33 24.17 24.25 99,563 +0.19(+0.78%)
Apr 05, 2017 24.33 24.53 24.06 24.07 105,205 -0.10(-0.42%)
Apr 04, 2017 23.99 24.17 23.84 24.17 294,747 +0.19(+0.80%)
Apr 03, 2017 24.06 24.08 23.77 23.98 349,399 -0.07(-0.29%)
Mar 31, 2017 24.04 24.13 23.96 24.04 314,459 -0.07(-0.30%)
Mar 30, 2017 24.20 24.27 24.08 24.12 255,491 +0.04(+0.15%)
Mar 29, 2017 23.77 24.11 23.76 24.08 153,720 +0.25(+1.03%)
Mar 28, 2017 23.63 23.87 23.58 23.83 123,714 +0.26(+1.11%)
Mar 27, 2017 23.38 23.60 23.38 23.57 258,425 -0.01(-0.03%)
Mar 24, 2017 23.65 23.69 23.57 23.58 249,209 -0.08(-0.34%)
Mar 23, 2017 23.61 23.82 23.61 23.66 243,470 -0.09(-0.37%)
Mar 22, 2017 23.65 23.80 23.56 23.75 248,308 +0.03(+0.12%)
Mar 21, 2017 23.94 24.02 23.65 23.72 208,803 -0.13(-0.54%)
Mar 20, 2017 23.82 23.88 23.72 23.85 195,666 -0.07(-0.28%)
Mar 17, 2017 23.99 24.04 23.91 23.91 121,742 -0.02(-0.09%)
Mar 16, 2017 24.06 24.07 23.86 23.94 544,249 -0.02(-0.09%)
Mar 15, 2017 23.59 23.98 23.53 23.96 368,258 +0.55(+2.35%)
Mar 14, 2017 23.51 23.52 23.28 23.41 280,679 -0.35(-1.46%)
Mar 13, 2017 23.72 23.82 23.68 23.75 154,483 +0.01(+0.06%)
Mar 10, 2017 23.84 23.88 23.60 23.74 255,374 +0.12(+0.49%)
Mar 09, 2017 23.40 23.65 23.31 23.62 453,831 +0.11(+0.46%)
Mar 08, 2017 24.00 24.06 23.51 23.52 433,085 -0.58(-2.39%)
Mar 07, 2017 24.28 24.31 24.07 24.09 203,883 -0.13(-0.55%)
Mar 06, 2017 24.11 24.25 24.07 24.23 238,585 +0.03(+0.12%)
Mar 03, 2017 24.18 24.29 24.16 24.20 227,391 +0.02(+0.09%)
Mar 02, 2017 24.23 24.34 24.17 24.17 171,841 -0.17(-0.71%)
Mar 01, 2017 24.17 24.43 24.17 24.35 933,192 +0.37(+1.54%)
Feb 28, 2017 23.98 24.08 23.94 23.98 308,143 -0.09(-0.36%)
Feb 27, 2017 23.91 24.11 23.91 24.07 454,127 +0.14(+0.61%)
Feb 24, 2017 24.02 24.07 23.85 23.92 123,665 -0.28(-1.17%)
Feb 23, 2017 24.37 24.37 24.12 24.20 205,797 +0.11(+0.45%)
Feb 22, 2017 24.27 24.28 24.08 24.10 165,202 -0.33(-1.33%)
Feb 21, 2017 24.38 24.51 24.37 24.42 514,906 +0.20(+0.84%)
Feb 17, 2017 24.22 24.22 24.22 0 -0.19(-0.77%)
Feb 16, 2017 24.67 24.70 24.38 24.41 209,441 -0.22(-0.88%)
Feb 15, 2017 24.62 24.68 24.54 24.62 371,613 -0.07(-0.29%)
Feb 14, 2017 24.70 24.70 24.45 24.70 232,923 +0.04(+0.15%)
Feb 13, 2017 24.60 24.67 24.54 24.66 266,188 +0.09(+0.38%)
Feb 10, 2017 24.52 24.67 24.52 24.57 154,485 +0.20(+0.83%)
Feb 09, 2017 24.15 24.44 24.28 24.36 621,701 +0.21(+0.87%)
Feb 08, 2017 24.03 24.16 23.78 24.15 335,973 +0.03(+0.12%)
Feb 07, 2017 24.37 24.37 24.04 24.12 157,346 -0.35(-1.42%)
Feb 06, 2017 24.70 24.70 24.43 24.47 1,745,117 -0.25(-1.02%)
Feb 03, 2017 24.62 24.80 24.54 24.73 142,166 +0.20(+0.81%)
Feb 02, 2017 24.47 24.56 24.34 24.53 280,249 +0.11(+0.43%)
Feb 01, 2017 24.70 24.70 24.28 24.42 198,253 -0.12(-0.50%)
Jan 31, 2017 24.56 24.62 24.39 24.54 327,624 +0.04(+0.15%)
Jan 30, 2017 24.81 24.81 24.46 24.51 164,327 -0.45(-1.80%)
Jan 27, 2017 25.06 25.07 24.90 24.96 74,643 -0.23(-0.92%)
Jan 26, 2017 25.28 25.33 25.14 25.19 116,286 -0.07(-0.29%)
Jan 25, 2017 25.16 25.36 25.16 25.26 466,798 +0.12(+0.46%)
Jan 24, 2017 24.93 25.23 24.93 25.15 169,352 +0.24(+0.96%)
Jan 23, 2017 25.03 25.03 24.78 24.91 202,858 -0.17(-0.69%)
Jan 20, 2017 25.09 25.23 25.01 25.08 296,832 +0.12(+0.49%)
Jan 19, 2017 25.10 25.10 24.86 24.96 98,608 -0.19(-0.75%)
Jan 18, 2017 25.20 25.25 25.08 25.15 110,760 -0.14(-0.54%)
Jan 17, 2017 25.17 25.36 25.17 25.28 155,660 +0.08(+0.32%)
Jan 13, 2017 25.20 25.20 25.20 0 +0.00(+0.00%)
Jan 12, 2017 25.42 25.42 25.14 25.20 206,773 -0.04(-0.17%)
Jan 11, 2017 24.97 25.26 24.97 25.25 187,179 +0.31(+1.25%)
Jan 10, 2017 25.09 25.18 24.94 24.94 242,796 -0.20(-0.81%)
Jan 09, 2017 25.25 25.27 25.11 25.14 2,833,503 -0.34(-1.34%)
Jan 06, 2017 25.51 25.54 25.38 25.48 93,503 -0.07(-0.28%)
Jan 05, 2017 25.54 25.66 25.46 25.55 382,183 +0.04(+0.14%)
Jan 04, 2017 25.54 25.57 25.41 25.51 353,997 +0.01(+0.03%)
Jan 03, 2017 25.38 25.62 25.26 25.51 360,579 +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 25.17 25.21 159,960 +0.04(+0.14%)
Dec 28, 2016 25.42 25.46 25.16 25.17 234,461 -0.22(-0.86%)
Dec 27, 2016 25.54 25.54 25.35 25.39 90,654 +0.06(+0.23%)
Dec 23, 2016 25.33 25.33 25.33 0 +0.01(+0.06%)
Dec 22, 2016 25.25 25.38 25.21 25.32 219,017 +0.03(+0.12%)
Dec 21, 2016 25.33 25.37 25.23 25.29 138,893 +0.06(+0.23%)
Dec 20, 2016 25.36 25.38 25.20 25.23 468,719 +0.01(+0.03%)
Dec 19, 2016 25.40 25.40 25.22 25.23 117,050 -0.14(-0.54%)
Dec 16, 2016 25.33 25.41 25.25 25.36 126,730 +0.21(+0.82%)
Dec 15, 2016 25.03 25.26 24.89 25.15 969,307 -0.01(-0.03%)
Dec 14, 2016 25.65 25.66 25.12 25.16 218,362 -0.54(-2.11%)
Dec 13, 2016 25.61 25.83 25.38 25.70 702,783 +0.36(+1.41%)
Dec 12, 2016 25.65 25.73 25.29 25.35 475,707 +0.21(+0.82%)
Dec 09, 2016 25.10 25.17 25.00 25.14 836,496 +0.07(+0.29%)
Dec 08, 2016 25.03 25.10 24.83 25.07 331,499 +0.06(+0.23%)
Dec 07, 2016 24.76 25.02 24.76 25.01 1,334,922 +0.23(+0.92%)
Dec 06, 2016 24.65 24.84 24.55 24.78 204,886 +0.00(+0.00%)
Dec 05, 2016 24.79 24.92 24.69 24.78 200,264 +0.15(+0.61%)
Dec 02, 2016 24.50 24.70 24.46 24.63 874,086 +0.08(+0.32%)
Dec 01, 2016 24.84 24.94 24.52 24.55 352,492 +0.13(+0.55%)
Nov 30, 2016 24.02 24.58 24.02 24.42 651,675 +1.03(+4.40%)
Nov 29, 2016 23.31 23.46 23.14 23.39 276,670 -0.21(-0.88%)
Nov 28, 2016 23.92 23.94 23.59 23.60 192,986 -0.30(-1.26%)
Nov 25, 2016 23.97 23.99 23.83 23.90 42,536 -0.12(-0.51%)
Nov 23, 2016 24.02 24.02 24.02 0 +0.01(+0.06%)
Nov 22, 2016 24.00 24.08 23.77 24.00 133,848 +0.05(+0.21%)
Nov 21, 2016 23.68 23.98 23.68 23.95 1,932,983 +0.59(+2.54%)
Nov 18, 2016 23.30 23.47 23.27 23.36 77,499 +0.02(+0.09%)
Nov 17, 2016 23.57 23.75 23.30 23.34 125,004 -0.08(-0.34%)
Nov 16, 2016 23.48 23.65 23.37 23.42 69,813 -0.17(-0.73%)
Nov 15, 2016 23.15 23.60 23.15 23.59 200,890 +0.61(+2.67%)
Nov 14, 2016 22.89 23.00 22.66 22.97 434,119 +0.00(+0.00%)
Nov 11, 2016 23.26 23.27 22.81 22.97 118,627 -0.49(-2.10%)
Nov 10, 2016 23.52 23.65 23.35 23.47 266,627 -0.04(-0.18%)
Nov 09, 2016 23.07 23.66 22.97 23.51 231,521 +0.22(+0.95%)
Nov 08, 2016 23.12 23.42 23.09 23.29 500,510 +0.08(+0.34%)
Nov 07, 2016 23.15 23.21 23.07 23.21 3,590,884 +0.46(+2.01%)
Nov 04, 2016 22.83 22.92 22.65 22.75 104,356 -0.12(-0.53%)
Nov 03, 2016 22.91 22.95 22.74 22.87 1,555,268 +0.05(+0.22%)
Nov 02, 2016 22.98 23.01 22.67 22.82 270,696 -0.31(-1.33%)
Nov 01, 2016 23.26 23.34 22.91 23.13 195,699 +0.01(+0.06%)
Oct 31, 2016 23.25 23.32 23.08 23.12 281,358 -0.25(-1.07%)
Oct 28, 2016 23.47 23.66 23.27 23.37 162,278 -0.15(-0.64%)
Oct 27, 2016 23.62 23.69 23.51 23.52 187,831 +0.02(+0.09%)
Oct 26, 2016 23.37 23.58 23.24 23.50 2,586,516 -0.04(-0.15%)
Oct 25, 2016 23.67 23.80 23.52 23.53 104,372 -0.14(-0.57%)
Oct 24, 2016 23.80 23.80 23.45 23.67 258,334 -0.04(-0.15%)
Oct 21, 2016 23.64 23.74 23.57 23.70 40,627 -0.12(-0.51%)
Oct 20, 2016 23.77 23.90 23.62 23.82 135,246 +0.01(+0.06%)
Oct 19, 2016 23.71 23.97 23.68 23.81 138,715 +0.25(+1.06%)
Oct 18, 2016 23.66 23.70 23.47 23.56 221,157 +0.16(+0.67%)
Oct 17, 2016 23.44 23.55 23.31 23.40 163,750 -0.11(-0.49%)
Oct 14, 2016 23.72 23.82 23.50 23.52 189,089 -0.04(-0.15%)
Oct 13, 2016 23.42 23.67 23.28 23.55 114,214 -0.10(-0.42%)
Oct 12, 2016 23.75 23.75 23.50 23.65 191,596 -0.07(-0.30%)
Oct 11, 2016 24.02 24.02 23.60 23.72 257,332 -0.34(-1.40%)
Oct 10, 2016 23.87 24.14 23.87 24.06 141,382 +0.38(+1.60%)
Oct 07, 2016 23.78 23.84 23.57 23.68 167,845 -0.06(-0.24%)
Oct 06, 2016 23.82 23.82 23.59 23.74 464,372 +0.00(+0.00%)
Oct 05, 2016 23.63 23.82 23.58 23.74 1,560,322 +0.39(+1.65%)
Oct 04, 2016 23.56 23.60 23.26 23.35 312,546 -0.14(-0.58%)
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.