Global Energy Ishares ETF (NY: IXC )

29.44 USD +0.15 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.55 35.55 35.55 0 +0.00(+0.00%)
Dec 28, 2017 35.52 35.57 35.45 35.55 134,857 +0.08(+0.23%)
Dec 27, 2017 35.52 35.57 35.41 35.47 119,243 -0.01(-0.03%)
Dec 26, 2017 35.30 35.51 35.22 35.48 82,338 +0.28(+0.80%)
Dec 22, 2017 35.16 35.28 35.08 35.20 124,801 +0.06(+0.17%)
Dec 21, 2017 34.64 35.25 34.60 35.14 401,269 -0.01(-0.03%)
Dec 20, 2017 34.96 35.17 34.84 35.15 141,172 +0.31(+0.89%)
Dec 19, 2017 34.85 34.96 34.80 34.84 803,901 -0.02(-0.06%)
Dec 18, 2017 34.68 34.98 34.68 34.86 830,184 +0.32(+0.93%)
Dec 15, 2017 34.78 34.78 34.53 34.54 53,492 -0.16(-0.46%)
Dec 14, 2017 34.74 34.88 34.67 34.70 204,451 -0.10(-0.29%)
Dec 13, 2017 34.91 34.91 34.74 34.80 68,675 -0.05(-0.14%)
Dec 12, 2017 34.98 34.99 34.79 34.85 67,266 +0.06(+0.17%)
Dec 11, 2017 34.65 34.89 34.62 34.79 202,893 +0.22(+0.64%)
Dec 08, 2017 34.51 34.57 34.34 34.57 90,327 +0.19(+0.55%)
Dec 07, 2017 34.27 34.42 34.19 34.38 342,673 +0.06(+0.17%)
Dec 06, 2017 34.61 34.61 34.28 34.32 268,224 -0.37(-1.07%)
Dec 05, 2017 34.85 34.88 34.66 34.69 196,394 -0.10(-0.29%)
Dec 04, 2017 34.91 35.15 34.77 34.79 238,461 -0.07(-0.20%)
Dec 01, 2017 34.74 35.01 34.70 34.86 170,104 +0.31(+0.90%)
Nov 30, 2017 34.30 34.66 34.30 34.55 293,489 +0.39(+1.14%)
Nov 29, 2017 34.14 34.27 33.97 34.16 738,235 -0.01(-0.03%)
Nov 28, 2017 34.04 34.22 34.03 34.17 114,346 +0.34(+1.01%)
Nov 27, 2017 34.18 34.18 33.83 33.83 114,359 -0.43(-1.26%)
Nov 24, 2017 34.25 34.30 34.25 34.26 65,490 +0.11(+0.32%)
Nov 22, 2017 34.15 34.21 34.08 34.15 90,554 +0.20(+0.59%)
Nov 21, 2017 33.93 34.10 33.91 33.95 1,413,998 +0.24(+0.71%)
Nov 20, 2017 33.77 33.77 33.61 33.71 87,710 -0.06(-0.18%)
Nov 17, 2017 33.68 33.81 33.64 33.77 109,998 +0.09(+0.27%)
Nov 16, 2017 33.74 33.84 33.62 33.68 245,833 -0.09(-0.27%)
Nov 15, 2017 33.83 33.89 33.66 33.77 276,157 -0.38(-1.11%)
Nov 14, 2017 34.56 34.56 34.14 34.15 113,319 -0.56(-1.61%)
Nov 13, 2017 34.72 34.84 34.62 34.71 510,033 -0.20(-0.57%)
Nov 10, 2017 35.02 35.02 34.72 34.91 59,028 -0.16(-0.46%)
Nov 09, 2017 34.88 35.13 34.81 35.07 170,888 +0.05(+0.14%)
Nov 08, 2017 35.08 35.13 34.87 35.02 104,863 -0.09(-0.26%)
Nov 07, 2017 35.23 35.27 34.99 35.11 291,296 -0.05(-0.14%)
Nov 06, 2017 34.61 35.17 34.58 35.16 131,833 +0.69(+2.00%)
Nov 03, 2017 34.42 34.55 34.33 34.47 125,989 +0.04(+0.12%)
Nov 02, 2017 34.42 34.46 34.26 34.43 82,106 +0.04(+0.12%)
Nov 01, 2017 34.32 34.52 34.26 34.39 200,015 +0.30(+0.88%)
Oct 31, 2017 33.99 34.22 33.93 34.09 211,250 +0.14(+0.41%)
Oct 30, 2017 33.99 33.76 33.95 82,283 +0.27(+0.80%)
Oct 27, 2017 33.38 33.73 33.20 33.68 141,007 +0.21(+0.63%)
Oct 26, 2017 33.47 33.53 33.37 33.47 82,649 +0.04(+0.10%)
Oct 25, 2017 33.66 33.71 33.32 33.44 86,009 -0.20(-0.61%)
Oct 24, 2017 33.67 33.79 33.60 33.64 68,564 +0.07(+0.21%)
Oct 23, 2017 33.72 33.86 33.54 33.57 88,820 -0.15(-0.44%)
Oct 20, 2017 33.75 33.78 33.62 33.72 145,022 +0.01(+0.03%)
Oct 19, 2017 33.61 33.82 33.60 33.71 78,633 -0.04(-0.12%)
Oct 18, 2017 33.92 34.02 33.74 33.75 152,796 -0.17(-0.50%)
Oct 17, 2017 33.96 34.00 33.79 33.92 210,058 -0.03(-0.09%)
Oct 16, 2017 34.00 34.13 33.93 33.95 153,751 +0.08(+0.24%)
Oct 13, 2017 34.01 34.16 33.87 33.87 282,749 +0.05(+0.15%)
Oct 12, 2017 33.79 33.90 33.71 33.82 344,329 -0.16(-0.47%)
Oct 11, 2017 33.91 34.00 33.81 33.98 153,906 +0.12(+0.35%)
Oct 10, 2017 33.97 34.08 33.83 33.86 43,034 +0.15(+0.43%)
Oct 09, 2017 33.71 33.80 33.69 33.72 152,929 +0.05(+0.13%)
Oct 06, 2017 33.73 33.73 33.56 33.67 92,355 -0.28(-0.82%)
Oct 05, 2017 33.87 33.99 33.87 33.95 445,701 +0.10(+0.30%)
Oct 04, 2017 33.93 33.97 33.74 33.85 1,046,168 -0.14(-0.41%)
Oct 03, 2017 33.90 34.07 33.86 33.99 329,364 +0.06(+0.18%)
Oct 02, 2017 33.74 33.94 33.58 33.93 158,233 -0.06(-0.18%)
Sep 29, 2017 33.91 33.99 33.82 33.99 263,940 +0.02(+0.06%)
Sep 28, 2017 33.97 34.11 33.89 33.97 556,669 +0.10(+0.30%)
Sep 27, 2017 33.81 33.90 33.68 33.87 939,167 +0.03(+0.09%)
Sep 26, 2017 33.83 33.89 33.73 33.84 294,624 -0.05(-0.15%)
Sep 25, 2017 33.60 33.95 33.60 33.89 168,981 +0.35(+1.04%)
Sep 22, 2017 33.35 33.62 33.35 33.54 283,986 +0.15(+0.45%)
Sep 21, 2017 33.35 33.42 33.25 33.39 145,817 +0.06(+0.18%)
Sep 20, 2017 33.19 33.41 33.19 33.33 184,001 +0.26(+0.79%)
Sep 19, 2017 33.00 33.13 32.96 33.07 130,477 +0.13(+0.39%)
Sep 18, 2017 32.82 32.96 32.80 32.94 230,382 +0.13(+0.40%)
Sep 15, 2017 32.85 32.85 32.67 32.81 44,246 +0.00(+0.00%)
Sep 14, 2017 32.65 32.92 32.65 32.81 313,549 +0.22(+0.68%)
Sep 13, 2017 32.38 32.62 32.38 32.59 130,243 +0.25(+0.77%)
Sep 12, 2017 32.22 32.41 32.22 32.34 83,406 +0.10(+0.31%)
Sep 11, 2017 32.05 32.25 32.00 32.24 71,536 +0.27(+0.84%)
Sep 08, 2017 32.21 32.21 31.89 31.97 67,708 -0.29(-0.90%)
Sep 07, 2017 32.18 32.26 32.10 32.26 75,593 +0.19(+0.59%)
Sep 06, 2017 31.71 32.14 31.70 32.07 173,759 +0.46(+1.45%)
Sep 05, 2017 31.57 31.72 31.40 31.61 116,737 +0.19(+0.61%)
Sep 01, 2017 31.28 31.53 31.16 31.42 65,662 +0.22(+0.71%)
Aug 31, 2017 31.10 31.28 31.05 31.20 198,934 +0.20(+0.65%)
Aug 30, 2017 30.98 31.10 30.91 31.00 58,266 -0.08(-0.26%)
Aug 29, 2017 30.91 31.09 30.88 31.08 51,849 +0.02(+0.06%)
Aug 28, 2017 31.23 31.28 31.00 31.06 122,732 -0.14(-0.45%)
Aug 25, 2017 31.15 31.30 31.15 31.20 42,562 +0.17(+0.55%)
Aug 24, 2017 31.02 31.14 30.95 31.03 384,876 -0.02(-0.06%)
Aug 23, 2017 30.81 31.12 30.81 31.05 41,582 +0.17(+0.55%)
Aug 22, 2017 30.77 30.91 30.77 30.88 35,674 +0.24(+0.78%)
Aug 21, 2017 30.76 30.76 30.58 30.64 29,877 -0.15(-0.49%)
Aug 18, 2017 30.59 30.91 30.55 30.79 104,058 +0.20(+0.65%)
Aug 17, 2017 30.87 30.92 30.58 30.59 191,547 -0.37(-1.20%)
Aug 16, 2017 31.21 31.24 30.90 30.96 168,779 -0.13(-0.42%)
Aug 15, 2017 31.17 31.17 30.94 31.09 566,658 -0.14(-0.45%)
Aug 14, 2017 31.42 31.51 31.22 31.23 59,145 -0.08(-0.26%)
Aug 11, 2017 31.41 31.50 31.31 31.31 63,371 -0.19(-0.60%)
Aug 10, 2017 31.92 31.93 31.46 31.50 134,221 -0.40(-1.25%)
Aug 09, 2017 31.89 31.98 31.78 31.90 60,527 +0.02(+0.06%)
Aug 08, 2017 31.96 32.10 31.83 31.88 92,075 -0.08(-0.25%)
Aug 07, 2017 32.02 32.05 31.91 31.96 47,034 -0.14(-0.44%)
Aug 04, 2017 32.02 32.13 31.94 32.10 128,647 +0.11(+0.34%)
Aug 03, 2017 32.28 32.28 31.91 31.99 130,366 -0.29(-0.90%)
Aug 02, 2017 32.17 32.39 32.05 32.28 92,051 +0.02(+0.06%)
Aug 01, 2017 32.28 32.45 32.16 32.26 168,930 +0.12(+0.37%)
Jul 31, 2017 32.10 32.29 32.00 32.14 319,843 +0.12(+0.37%)
Jul 28, 2017 31.90 32.19 31.88 32.02 197,142 +0.03(+0.09%)
Jul 27, 2017 31.85 31.99 31.72 31.99 90,016 +0.20(+0.63%)
Jul 26, 2017 31.83 31.99 31.68 31.79 198,927 +0.14(+0.44%)
Jul 25, 2017 31.66 31.82 31.65 31.65 205,493 +0.32(+1.02%)
Jul 24, 2017 31.43 31.43 31.27 31.33 109,090 -0.07(-0.22%)
Jul 21, 2017 31.60 31.69 31.35 31.40 129,399 -0.29(-0.92%)
Jul 20, 2017 31.86 31.96 31.64 31.69 124,115 -0.02(-0.06%)
Jul 19, 2017 31.32 31.72 31.32 31.71 93,042 +0.41(+1.31%)
Jul 18, 2017 31.50 31.52 31.20 31.30 86,874 -0.06(-0.19%)
Jul 17, 2017 31.40 31.52 31.33 31.36 297,564 -0.09(-0.29%)
Jul 14, 2017 31.28 31.49 31.26 31.45 128,256 +0.29(+0.93%)
Jul 13, 2017 31.12 31.17 30.97 31.16 376,326 +0.07(+0.23%)
Jul 12, 2017 31.14 31.33 31.01 31.09 81,538 +0.21(+0.68%)
Jul 11, 2017 30.70 30.92 30.53 30.88 203,678 +0.18(+0.59%)
Jul 10, 2017 30.54 30.75 30.54 30.70 91,899 +0.09(+0.28%)
Jul 07, 2017 30.65 30.67 30.34 30.61 243,678 -0.09(-0.31%)
Jul 06, 2017 30.99 31.10 30.67 30.71 173,181 -0.26(-0.84%)
Jul 05, 2017 31.30 31.33 30.87 30.97 456,575 -0.53(-1.68%)
Jul 03, 2017 31.11 31.58 31.04 31.50 60,148 +0.46(+1.48%)
Jun 30, 2017 31.10 31.14 30.89 31.04 269,223 +0.06(+0.19%)
Jun 29, 2017 31.15 31.30 30.94 30.98 81,506 -0.13(-0.42%)
Jun 28, 2017 30.93 31.23 30.91 31.11 173,355 +0.26(+0.84%)
Jun 27, 2017 30.91 31.07 30.82 30.85 189,935 +0.09(+0.29%)
Jun 26, 2017 30.91 30.93 30.67 30.76 336,122 +0.00(+0.00%)
Jun 23, 2017 30.62 30.82 30.55 30.76 681,606 +0.13(+0.42%)
Jun 22, 2017 30.58 30.78 30.50 30.63 95,334 +0.06(+0.20%)
Jun 21, 2017 30.94 31.07 30.46 30.57 277,830 -0.40(-1.29%)
Jun 20, 2017 31.17 31.17 30.77 30.97 232,263 -1.11(-3.46%)
Jun 19, 2017 32.22 32.24 32.02 32.08 67,385 -0.09(-0.28%)
Jun 16, 2017 31.87 32.19 31.76 32.17 56,412 +0.47(+1.48%)
Jun 15, 2017 31.72 31.84 31.61 31.70 50,396 -0.29(-0.91%)
Jun 14, 2017 32.57 32.57 31.90 31.99 144,282 -0.58(-1.78%)
Jun 13, 2017 32.42 32.59 32.33 32.57 90,165 +0.22(+0.68%)
Jun 12, 2017 32.40 32.58 32.25 32.35 182,956 +0.16(+0.50%)
Jun 09, 2017 31.67 32.20 31.67 32.19 126,713 +0.55(+1.74%)
Jun 08, 2017 31.64 31.83 31.61 31.64 69,002 -0.10(-0.32%)
Jun 07, 2017 32.15 32.23 31.59 31.74 75,200 -0.49(-1.52%)
Jun 06, 2017 31.86 32.24 31.85 32.23 156,294 +0.28(+0.88%)
Jun 05, 2017 31.86 32.02 31.80 31.95 57,521 +0.05(+0.16%)
Jun 02, 2017 32.06 32.06 31.76 31.90 62,065 -0.31(-0.96%)
Jun 01, 2017 32.03 32.29 31.96 32.21 47,979 +0.21(+0.66%)
May 31, 2017 32.04 32.10 31.90 32.00 78,924 -0.19(-0.59%)
May 30, 2017 32.36 32.42 32.17 32.19 250,524 -0.25(-0.77%)
May 26, 2017 32.48 32.50 32.36 32.44 45,207 -0.05(-0.15%)
May 25, 2017 32.90 33.09 32.41 32.49 137,914 -0.53(-1.61%)
May 24, 2017 33.07 33.16 32.88 33.02 52,115 -0.06(-0.18%)
May 23, 2017 33.18 33.18 33.01 33.08 41,911 -0.02(-0.06%)
May 22, 2017 33.26 33.26 32.98 33.10 102,379 +0.01(+0.03%)
May 19, 2017 32.85 33.15 32.85 33.09 118,099 +0.45(+1.38%)
May 18, 2017 32.59 32.80 32.45 32.64 69,290 -0.14(-0.43%)
May 17, 2017 33.01 33.13 32.77 32.78 61,211 -0.32(-0.97%)
May 16, 2017 33.32 33.32 33.04 33.10 88,499 -0.01(-0.03%)
May 15, 2017 33.31 33.42 33.04 33.11 159,888 +0.28(+0.85%)
May 12, 2017 32.83 32.92 32.71 32.83 103,361 +0.01(+0.03%)
May 11, 2017 33.00 33.00 32.78 32.82 721,657 -0.08(-0.24%)
May 10, 2017 32.78 33.04 32.72 32.90 298,628 +0.36(+1.11%)
May 09, 2017 32.77 32.77 32.41 32.54 193,159 -0.18(-0.55%)
May 08, 2017 32.55 32.74 32.50 32.72 151,152 +0.13(+0.40%)
May 05, 2017 32.00 32.59 31.99 32.59 191,795 +0.62(+1.94%)
May 04, 2017 32.23 32.26 31.82 31.97 561,448 -0.42(-1.30%)
May 03, 2017 32.29 32.49 32.21 32.39 93,244 +0.03(+0.09%)
May 02, 2017 32.47 32.58 32.25 32.36 119,171 -0.06(-0.19%)
May 01, 2017 32.47 32.51 32.35 32.42 58,112 -0.07(-0.22%)
Apr 28, 2017 32.62 32.64 32.45 32.49 155,754 +0.03(+0.09%)
Apr 27, 2017 32.64 32.64 32.18 32.46 137,258 -0.34(-1.04%)
Apr 26, 2017 32.81 33.18 32.76 32.80 284,227 -0.15(-0.46%)
Apr 25, 2017 32.74 33.00 32.73 32.95 140,958 +0.26(+0.80%)
Apr 24, 2017 32.69 32.84 32.61 32.69 143,432 +0.33(+1.02%)
Apr 21, 2017 32.36 32.42 32.19 32.36 225,211 -0.11(-0.34%)
Apr 20, 2017 32.41 32.65 32.40 32.47 182,847 +0.14(+0.43%)
Apr 19, 2017 32.89 32.93 32.27 32.33 676,684 -0.53(-1.61%)
Apr 18, 2017 32.94 33.14 32.75 32.86 75,846 -0.33(-0.99%)
Apr 17, 2017 33.17 33.22 33.03 33.19 84,306 +0.16(+0.48%)
Apr 13, 2017 33.53 33.54 32.98 33.03 79,821 -0.59(-1.75%)
Apr 12, 2017 33.69 33.88 33.51 33.62 432,100 -0.10(-0.30%)
Apr 11, 2017 33.73 33.73 33.39 33.72 144,777 +0.04(+0.12%)
Apr 10, 2017 33.57 33.80 33.57 33.68 47,077 +0.17(+0.51%)
Apr 07, 2017 33.58 33.67 33.46 33.51 52,592 +0.02(+0.06%)
Apr 06, 2017 33.37 33.60 33.37 33.49 72,107 +0.26(+0.78%)
Apr 05, 2017 33.60 33.87 33.22 33.23 76,193 -0.14(-0.42%)
Apr 04, 2017 33.12 33.37 32.92 33.37 213,465 +0.26(+0.80%)
Apr 03, 2017 33.22 33.25 32.82 33.10 253,046 -0.10(-0.29%)
Mar 31, 2017 33.19 33.32 33.08 33.20 227,741 -0.10(-0.30%)
Mar 30, 2017 33.42 33.51 33.25 33.30 185,035 +0.05(+0.15%)
Mar 29, 2017 32.82 33.29 32.81 33.25 111,329 +0.34(+1.03%)
Mar 28, 2017 32.63 32.96 32.55 32.91 89,598 +0.36(+1.11%)
Mar 27, 2017 32.28 32.59 32.28 32.55 187,160 -0.01(-0.03%)
Mar 24, 2017 32.66 32.71 32.54 32.56 180,485 -0.11(-0.34%)
Mar 23, 2017 32.60 32.89 32.60 32.67 176,329 -0.12(-0.37%)
Mar 22, 2017 32.65 32.86 32.53 32.79 179,833 +0.04(+0.12%)
Mar 21, 2017 33.06 33.16 32.66 32.75 151,222 -0.18(-0.54%)
Mar 20, 2017 32.89 32.97 32.75 32.93 141,708 -0.09(-0.28%)
Mar 17, 2017 33.12 33.19 33.01 33.02 88,170 -0.03(-0.09%)
Mar 16, 2017 33.22 33.23 32.94 33.05 394,162 -0.03(-0.09%)
Mar 15, 2017 32.57 33.11 32.49 33.08 266,704 +0.76(+2.35%)
Mar 14, 2017 32.46 32.48 32.14 32.32 203,277 -0.48(-1.46%)
Mar 13, 2017 32.75 32.89 32.70 32.80 111,882 +0.02(+0.06%)
Mar 10, 2017 32.92 32.97 32.58 32.78 184,950 +0.16(+0.49%)
Mar 09, 2017 32.31 32.65 32.19 32.62 328,679 +0.15(+0.46%)
Mar 08, 2017 33.14 33.22 32.46 32.47 313,654 -0.79(-2.39%)
Mar 07, 2017 33.52 33.57 33.24 33.26 147,659 -0.19(-0.55%)
Mar 06, 2017 33.29 33.48 33.24 33.45 172,791 +0.04(+0.12%)
Mar 03, 2017 33.39 33.54 33.36 33.41 164,684 +0.03(+0.09%)
Mar 02, 2017 33.45 33.61 33.37 33.38 124,453 -0.24(-0.71%)
Mar 01, 2017 33.37 33.73 33.37 33.62 675,847 +0.51(+1.54%)
Feb 28, 2017 33.11 33.25 33.05 33.11 223,167 -0.12(-0.36%)
Feb 27, 2017 33.02 33.29 33.02 33.23 328,893 +0.20(+0.61%)
Feb 24, 2017 33.17 33.24 32.93 33.03 89,562 -0.39(-1.17%)
Feb 23, 2017 33.65 33.65 33.30 33.42 149,045 +0.15(+0.45%)
Feb 22, 2017 33.51 33.52 33.25 33.27 119,645 -0.45(-1.33%)
Feb 21, 2017 33.67 33.84 33.65 33.72 372,911 +0.28(+0.84%)
Feb 17, 2017 33.44 33.44 33.44 0 -0.26(-0.77%)
Feb 16, 2017 34.07 34.10 33.66 33.70 151,684 -0.30(-0.88%)
Feb 15, 2017 34.00 34.08 33.89 34.00 269,134 -0.10(-0.29%)
Feb 14, 2017 34.10 34.10 33.76 34.10 168,690 +0.05(+0.15%)
Feb 13, 2017 33.97 34.06 33.89 34.05 192,782 +0.13(+0.38%)
Feb 10, 2017 33.86 34.06 33.86 33.92 111,883 +0.28(+0.83%)
Feb 09, 2017 33.35 33.74 33.52 33.64 450,255 +0.29(+0.87%)
Feb 08, 2017 33.18 33.36 32.83 33.35 243,322 +0.04(+0.12%)
Feb 07, 2017 33.65 33.65 33.20 33.31 113,955 -0.48(-1.42%)
Feb 06, 2017 34.11 34.11 33.74 33.79 1,263,868 -0.35(-1.03%)
Feb 03, 2017 34.00 34.24 33.89 34.14 102,961 +0.27(+0.81%)
Feb 02, 2017 33.79 33.91 33.61 33.87 202,965 +0.15(+0.43%)
Feb 01, 2017 34.10 34.10 33.52 33.72 143,581 -0.17(-0.50%)
Jan 31, 2017 33.91 33.99 33.68 33.89 237,276 +0.05(+0.15%)
Jan 30, 2017 34.26 34.26 33.78 33.84 119,011 -0.62(-1.80%)
Jan 27, 2017 34.60 34.61 34.38 34.46 54,059 -0.32(-0.92%)
Jan 26, 2017 34.91 34.97 34.71 34.78 84,218 -0.10(-0.29%)
Jan 25, 2017 34.74 35.02 34.74 34.88 338,070 +0.16(+0.46%)
Jan 24, 2017 34.42 34.83 34.42 34.72 122,650 +0.33(+0.96%)
Jan 23, 2017 34.56 34.56 34.21 34.39 146,916 -0.24(-0.69%)
Jan 20, 2017 34.65 34.83 34.54 34.63 214,975 +0.17(+0.49%)
Jan 19, 2017 34.66 34.66 34.32 34.46 71,415 -0.26(-0.75%)
Jan 18, 2017 34.80 34.87 34.63 34.72 80,216 -0.19(-0.54%)
Jan 17, 2017 34.75 35.01 34.75 34.91 112,734 +0.11(+0.32%)
Jan 13, 2017 34.80 34.80 34.80 0 +0.00(+0.00%)
Jan 12, 2017 35.10 35.10 34.72 34.80 149,752 -0.06(-0.17%)
Jan 11, 2017 34.48 34.88 34.48 34.86 135,561 +0.43(+1.25%)
Jan 10, 2017 34.65 34.77 34.43 34.43 175,841 -0.28(-0.81%)
Jan 09, 2017 34.86 34.89 34.67 34.71 2,052,110 -0.47(-1.34%)
Jan 06, 2017 35.23 35.26 35.04 35.18 67,718 -0.10(-0.28%)
Jan 05, 2017 35.26 35.43 35.16 35.28 276,789 +0.05(+0.14%)
Jan 04, 2017 35.27 35.31 35.09 35.23 256,376 +0.01(+0.03%)
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.