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 (%)
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%)
Oct 03, 2016 23.52 23.56 23.32 23.49 145,077 +0.01(+0.03%)
Sep 30, 2016 23.42 23.59 23.30 23.48 100,558 +0.26(+1.11%)
Sep 29, 2016 23.28 23.49 23.06 23.22 241,718 +0.10(+0.43%)
Sep 28, 2016 22.35 23.15 22.21 23.12 1,157,603 +0.89(+3.98%)
Sep 27, 2016 22.20 22.28 22.03 22.24 546,282 -0.13(-0.57%)
Sep 26, 2016 22.48 22.63 22.35 22.37 325,781 -0.16(-0.70%)
Sep 23, 2016 22.72 22.85 22.42 22.52 125,406 -0.29(-1.28%)
Sep 22, 2016 22.90 23.05 22.78 22.82 465,965 +0.19(+0.85%)
Sep 21, 2016 22.37 22.63 22.34 22.62 147,622 +0.47(+2.13%)
Sep 20, 2016 22.35 22.40 22.15 22.15 2,778,877 -0.21(-0.93%)
Sep 19, 2016 22.52 22.59 22.36 22.36 42,315 +0.04(+0.19%)
Sep 16, 2016 22.27 22.37 22.21 22.32 85,092 -0.24(-1.08%)
Sep 15, 2016 22.35 22.66 22.31 22.56 61,425 +0.24(+1.09%)
Sep 14, 2016 22.52 22.72 22.26 22.32 124,479 -0.24(-1.08%)
Sep 13, 2016 22.97 22.97 22.50 22.56 105,495 -0.74(-3.19%)
Sep 12, 2016 22.92 23.36 22.86 23.30 115,155 +0.18(+0.78%)
Sep 09, 2016 23.56 23.56 23.12 23.12 122,938 -0.68(-2.86%)
Sep 08, 2016 23.58 23.82 23.42 23.80 99,799 +0.37(+1.59%)
Sep 07, 2016 23.45 23.53 23.37 23.43 352,661 +0.06(+0.24%)
Sep 06, 2016 23.12 23.40 23.08 23.37 837,455 +0.32(+1.39%)
Sep 02, 2016 22.95 23.05 23.05 23.05 72,649 +0.29(+1.29%)
Sep 01, 2016 22.72 22.76 22.58 22.76 152,962 -0.04(-0.16%)
Aug 31, 2016 22.98 23.05 22.68 22.80 127,557 -0.34(-1.45%)
Aug 30, 2016 23.25 23.32 23.07 23.13 61,998 -0.07(-0.31%)
Aug 29, 2016 23.03 23.23 23.01 23.20 59,232 +0.14(+0.59%)
Aug 26, 2016 23.19 23.46 23.00 23.07 100,214 -0.09(-0.40%)
Aug 25, 2016 23.22 23.25 23.08 23.16 118,925 -0.04(-0.18%)
Aug 24, 2016 23.22 23.34 23.15 23.20 48,432 -0.11(-0.46%)
Aug 23, 2016 23.19 23.39 23.19 23.31 118,214 +0.07(+0.31%)
Aug 22, 2016 23.23 23.32 23.09 23.24 157,331 -0.24(-1.01%)
Aug 19, 2016 23.53 23.54 23.41 23.47 138,340 -0.22(-0.94%)
Aug 18, 2016 23.37 23.70 23.37 23.70 170,149 +0.35(+1.50%)
Aug 17, 2016 23.26 23.36 23.12 23.35 102,534 +0.07(+0.31%)
Aug 16, 2016 23.17 23.35 23.10 23.27 72,974 +0.10(+0.43%)
Aug 15, 2016 23.14 23.25 23.13 23.17 120,582 +0.15(+0.65%)
Aug 12, 2016 22.96 23.09 22.94 23.02 272,477 +0.13(+0.56%)
Aug 11, 2016 22.60 23.00 22.60 22.90 209,445 +0.31(+1.36%)
Aug 10, 2016 22.79 22.86 22.55 22.59 102,187 -0.19(-0.82%)
Aug 09, 2016 22.86 22.97 22.70 22.77 102,835 -0.04(-0.19%)
Aug 08, 2016 22.63 22.90 22.63 22.82 192,063 +0.24(+1.04%)
Aug 05, 2016 22.42 22.59 22.38 22.58 429,861 +0.19(+0.86%)
Aug 04, 2016 22.42 22.51 22.27 22.39 1,691,750 +0.06(+0.26%)
Aug 03, 2016 22.02 22.34 21.98 22.33 117,997 +0.30(+1.36%)
Aug 02, 2016 22.10 22.15 21.75 22.03 247,521 +0.08(+0.36%)
Aug 01, 2016 22.30 22.42 21.90 21.95 285,472 -0.66(-2.91%)
Jul 29, 2016 22.27 22.64 22.15 22.61 401,872 +0.14(+0.60%)
Jul 28, 2016 22.52 22.57 22.36 22.47 135,683 -0.11(-0.47%)
Jul 27, 2016 22.82 22.96 22.47 22.58 245,099 -0.21(-0.91%)
Jul 26, 2016 22.60 22.79 22.53 22.79 167,178 +0.14(+0.60%)
Jul 25, 2016 22.97 22.97 22.60 22.65 144,241 -0.51(-2.22%)
Jul 22, 2016 23.15 23.17 23.07 23.17 100,613 +0.04(+0.15%)
Jul 21, 2016 23.20 23.40 23.07 23.13 69,246 -0.15(-0.64%)
Jul 20, 2016 23.21 23.38 23.06 23.28 656,205 -0.04(-0.18%)
Jul 19, 2016 23.37 23.40 23.25 23.32 87,614 -0.13(-0.55%)
Jul 18, 2016 23.33 23.46 23.22 23.45 230,698 +0.00(+0.00%)
Jul 15, 2016 23.54 23.58 23.37 23.45 94,402 -0.06(-0.27%)
Jul 14, 2016 23.58 23.68 23.48 23.52 309,966 +0.11(+0.49%)
Jul 13, 2016 23.55 23.57 23.21 23.40 177,671 -0.14(-0.58%)
Jul 12, 2016 23.40 23.64 23.35 23.54 258,250 +0.52(+2.27%)
Jul 11, 2016 23.07 23.17 23.01 23.02 1,246,366 +0.06(+0.28%)
Jul 08, 2016 22.83 23.02 22.64 22.95 188,124 +0.31(+1.39%)
Jul 07, 2016 23.02 23.11 22.52 22.64 128,308 -0.26(-1.15%)
Jul 06, 2016 22.58 22.90 22.49 22.90 247,798 +0.06(+0.28%)
Jul 05, 2016 22.94 23.02 22.65 22.84 239,866 -0.41(-1.78%)
Jul 01, 2016 23.07 23.25 23.25 23.25 148,658 +0.17(+0.74%)
Jun 30, 2016 22.81 23.10 22.75 23.08 299,794 +0.26(+1.16%)
Jun 29, 2016 22.55 22.93 22.54 22.82 140,445 +0.55(+2.47%)
Jun 28, 2016 22.09 22.27 21.98 22.27 289,980 +0.59(+2.70%)
Jun 27, 2016 22.06 22.06 21.47 21.68 742,834 -0.52(-2.35%)
Jun 24, 2016 22.17 22.62 22.11 22.20 713,035 -1.11(-4.78%)
Jun 23, 2016 23.14 23.33 23.06 23.32 345,852 +0.46(+2.00%)
Jun 22, 2016 23.10 23.11 22.82 22.86 162,055 -0.12(-0.53%)
Jun 21, 2016 22.77 23.04 22.63 22.98 185,187 +0.24(+1.06%)
Jun 20, 2016 22.81 22.84 22.64 22.74 602,671 +0.40(+1.78%)
Jun 17, 2016 22.24 22.38 22.14 22.34 131,245 +0.31(+1.39%)
Jun 16, 2016 21.77 22.04 21.51 22.04 395,668 +0.03(+0.13%)
Jun 15, 2016 22.03 22.25 21.91 22.01 83,111 -0.05(-0.22%)
Jun 14, 2016 22.10 22.21 21.88 22.06 141,952 -0.18(-0.79%)
Jun 13, 2016 22.13 22.52 22.09 22.24 108,164 -0.12(-0.52%)
Jun 10, 2016 22.59 22.75 22.31 22.35 146,446 -0.56(-2.44%)
Jun 09, 2016 22.78 22.95 22.73 22.91 95,282 -0.16(-0.70%)
Jun 08, 2016 23.18 23.30 23.04 23.07 125,683 +0.06(+0.24%)
Jun 07, 2016 22.61 23.07 22.61 23.02 168,176 +0.52(+2.31%)
Jun 06, 2016 22.21 22.51 22.18 22.50 116,211 +0.41(+1.88%)
Jun 03, 2016 22.02 22.19 21.92 22.08 197,978 +0.06(+0.29%)
Jun 02, 2016 21.82 22.02 21.79 22.02 90,929 -0.04(-0.19%)
Jun 01, 2016 21.81 22.07 21.75 22.06 163,451 +0.04(+0.19%)
May 31, 2016 22.17 22.34 21.93 22.02 386,562 -0.23(-1.04%)
May 27, 2016 22.21 22.25 22.25 22.25 87,482 -0.02(-0.09%)
May 26, 2016 22.46 22.51 22.20 22.27 128,736 -0.07(-0.31%)
May 25, 2016 22.07 22.37 22.07 22.34 157,432 +0.40(+1.83%)
May 24, 2016 21.89 22.06 21.83 21.94 122,391 +0.15(+0.68%)
May 23, 2016 21.71 21.91 21.69 21.79 189,932 -0.12(-0.55%)
May 20, 2016 21.92 22.00 21.80 21.91 182,477 +0.11(+0.52%)
May 19, 2016 21.70 21.85 21.40 21.80 406,277 -0.08(-0.35%)
May 18, 2016 22.05 22.19 21.79 21.88 217,857 -0.21(-0.95%)
May 17, 2016 22.05 22.27 21.99 22.09 89,644 +0.04(+0.16%)
May 16, 2016 21.88 22.12 21.88 22.05 259,226 +0.41(+1.92%)
May 13, 2016 21.81 21.95 21.59 21.64 126,463 -0.34(-1.54%)
May 12, 2016 22.17 22.28 21.81 21.98 224,236 +0.11(+0.48%)
May 11, 2016 21.80 22.05 21.63 21.87 94,010 +0.02(+0.10%)
May 10, 2016 21.48 21.86 21.48 21.85 185,738 +0.40(+1.85%)
May 09, 2016 21.71 21.71 21.22 21.45 300,121 -0.33(-1.53%)
May 06, 2016 21.59 21.95 21.59 21.79 120,763 +0.01(+0.03%)
May 05, 2016 21.91 22.10 21.65 21.78 202,028 +0.09(+0.42%)
May 04, 2016 21.91 22.05 21.57 21.69 293,316 -0.33(-1.50%)
May 03, 2016 22.29 22.29 21.93 22.02 357,106 -0.58(-2.58%)
May 02, 2016 22.64 22.68 22.39 22.60 2,303,209 -0.04(-0.19%)
Apr 29, 2016 22.71 22.92 22.43 22.64 273,684 -0.02(-0.09%)
Apr 28, 2016 22.79 23.03 22.60 22.66 163,046 -0.25(-1.07%)
Apr 27, 2016 22.64 22.96 22.62 22.91 234,820 +0.40(+1.78%)
Apr 26, 2016 22.38 22.54 22.31 22.51 168,887 +0.31(+1.39%)
Apr 25, 2016 22.31 22.37 22.04 22.20 367,033 -0.27(-1.22%)
Apr 22, 2016 22.25 22.50 22.25 22.47 205,489 +0.22(+0.98%)
Apr 21, 2016 22.34 22.46 22.19 22.26 720,944 -0.04(-0.19%)
Apr 20, 2016 22.06 22.47 21.98 22.30 288,074 +0.13(+0.60%)
Apr 19, 2016 21.79 22.17 21.74 22.17 198,490 +0.46(+2.14%)
Apr 18, 2016 21.01 21.74 20.89 21.70 129,962 +0.24(+1.11%)
Apr 15, 2016 21.60 21.60 21.39 21.46 376,453 -0.23(-1.07%)
Apr 14, 2016 21.63 21.70 21.53 21.69 652,217 +0.08(+0.36%)
Apr 13, 2016 21.60 21.66 21.44 21.62 237,111 +0.20(+0.92%)
Apr 12, 2016 20.90 21.52 20.90 21.42 201,746 +0.59(+2.83%)
Apr 11, 2016 20.95 21.06 20.82 20.83 103,985 +0.01(+0.07%)
Apr 08, 2016 20.68 20.88 20.64 20.82 117,273 +0.54(+2.67%)
Apr 07, 2016 20.32 20.42 20.12 20.27 136,565 -0.17(-0.84%)
Apr 06, 2016 20.15 20.46 20.05 20.45 173,006 +0.44(+2.20%)
Apr 05, 2016 20.07 20.15 19.93 20.01 233,264 -0.30(-1.45%)
Apr 04, 2016 20.39 20.55 20.25 20.30 196,268 -0.14(-0.69%)
Apr 01, 2016 20.31 20.50 20.24 20.44 358,123 -0.30(-1.46%)
Mar 31, 2016 20.84 20.96 20.75 20.75 147,077 -0.11(-0.51%)
Mar 30, 2016 20.95 21.06 20.76 20.85 954,586 +0.15(+0.75%)
Mar 29, 2016 20.37 20.71 20.25 20.70 230,253 +0.08(+0.41%)
Mar 28, 2016 20.64 20.71 20.45 20.61 205,398 -0.01(-0.03%)
Mar 24, 2016 20.25 20.62 20.62 20.62 242,818 +0.08(+0.37%)
Mar 23, 2016 20.89 20.91 20.52 20.54 343,598 -0.48(-2.27%)
Mar 22, 2016 20.90 21.15 20.90 21.02 233,212 -0.08(-0.37%)
Mar 21, 2016 21.09 21.24 20.91 21.10 272,400 -0.13(-0.60%)
Mar 18, 2016 21.40 21.40 21.10 21.22 160,935 -0.06(-0.30%)
Mar 17, 2016 21.01 21.40 20.94 21.29 432,746 +0.41(+1.99%)
Mar 16, 2016 20.51 20.91 20.44 20.87 956,989 +0.41(+2.03%)
Mar 15, 2016 20.31 20.46 20.14 20.46 1,501,577 -0.14(-0.68%)
Mar 14, 2016 20.56 20.65 20.38 20.60 2,265,684 -0.14(-0.68%)
Mar 11, 2016 20.58 20.81 20.55 20.74 283,910 +0.44(+2.18%)
Mar 10, 2016 20.34 20.39 19.99 20.30 344,191 -0.04(-0.21%)
Mar 09, 2016 20.29 20.59 20.15 20.34 164,514 +0.24(+1.19%)
Mar 08, 2016 20.68 20.68 20.08 20.10 380,524 -0.74(-3.54%)
Mar 07, 2016 20.34 20.87 20.34 20.84 423,425 +0.37(+1.79%)
Mar 04, 2016 20.31 20.39 20.17 20.47 255,362 +0.26(+1.29%)
Mar 03, 2016 19.94 20.23 19.84 20.21 220,991 +0.33(+1.66%)
Mar 02, 2016 19.37 19.89 19.30 19.88 207,726 +0.39(+2.02%)
Mar 01, 2016 19.28 19.54 19.05 19.49 636,671 +0.46(+2.44%)
Feb 29, 2016 19.21 19.32 18.96 19.02 232,948 -0.10(-0.51%)
Feb 26, 2016 19.28 19.40 19.05 19.12 175,814 +0.13(+0.67%)
Feb 25, 2016 18.95 19.01 18.63 18.99 314,696 +0.15(+0.82%)
Feb 24, 2016 18.42 18.90 18.33 18.84 208,850 +0.02(+0.11%)
Feb 23, 2016 19.23 19.24 18.76 18.82 208,587 -0.61(-3.15%)
Feb 22, 2016 19.25 19.49 19.18 19.43 264,681 +0.44(+2.33%)
Feb 19, 2016 18.91 18.99 18.70 18.99 213,007 -0.12(-0.63%)
Feb 18, 2016 19.40 19.42 19.00 19.11 473,958 -0.10(-0.51%)
Feb 17, 2016 18.83 19.30 18.81 19.21 591,154 +0.54(+2.90%)
Feb 16, 2016 18.76 18.76 18.44 18.66 429,317 +0.22(+1.22%)
Feb 12, 2016 18.14 18.44 18.44 18.44 513,374 +0.56(+3.11%)
Feb 11, 2016 17.66 17.98 17.47 17.88 889,133 -0.07(-0.39%)
Feb 10, 2016 18.05 18.36 17.87 17.95 411,134 -0.09(-0.51%)
Feb 09, 2016 18.30 18.39 17.84 18.05 4,335,277 -0.56(-2.99%)
Feb 08, 2016 18.36 18.67 18.14 18.60 314,192 -0.08(-0.41%)
Feb 05, 2016 18.88 18.88 18.56 18.68 284,745 -0.33(-1.74%)
Feb 04, 2016 18.95 19.29 18.89 19.01 1,754,258 +0.23(+1.24%)
Feb 03, 2016 18.36 18.78 17.83 18.78 256,815 +0.70(+3.89%)
Feb 02, 2016 18.21 18.22 18.00 18.07 606,779 -0.76(-4.03%)
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.