Global Energy Ishares ETF (NY: IXC )

26.22 USD -0.46 (-1.72%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 36.95 37.29 36.79 37.04 343,364 +0.00(+0.00%)
Apr 27, 2018 37.02 37.17 36.88 37.04 279,274 -0.21(-0.56%)
Apr 26, 2018 37.00 37.27 36.95 37.25 120,590 +0.36(+0.98%)
Apr 25, 2018 36.63 36.93 36.44 36.89 124,793 +0.14(+0.38%)
Apr 24, 2018 37.14 37.30 36.61 36.75 172,201 -0.22(-0.60%)
Apr 23, 2018 36.74 37.01 36.59 36.97 150,842 +0.11(+0.30%)
Apr 20, 2018 36.90 36.98 36.64 36.86 169,386 -0.17(-0.46%)
Apr 19, 2018 37.09 37.34 36.90 37.03 252,127 +0.06(+0.16%)
Apr 18, 2018 36.77 37.21 36.77 36.97 612,725 +0.54(+1.48%)
Apr 17, 2018 36.28 36.50 36.13 36.43 213,384 +0.22(+0.61%)
Apr 16, 2018 36.08 36.36 35.90 36.21 1,138,838 +0.20(+0.56%)
Apr 13, 2018 35.78 36.17 35.78 36.01 1,572,616 +0.20(+0.56%)
Apr 12, 2018 35.85 35.97 35.68 35.81 1,115,144 +0.04(+0.11%)
Apr 11, 2018 35.45 35.89 35.44 35.77 473,565 +0.32(+0.90%)
Apr 10, 2018 35.00 35.69 34.97 35.45 230,329 +0.95(+2.75%)
Apr 09, 2018 34.59 34.82 34.41 34.50 301,515 +0.12(+0.35%)
Apr 06, 2018 34.66 34.86 34.04 34.38 120,780 -0.42(-1.21%)
Apr 05, 2018 34.25 34.92 34.25 34.80 113,063 +0.69(+2.02%)
Apr 04, 2018 33.56 34.18 33.43 34.11 405,058 +0.14(+0.41%)
Apr 03, 2018 33.62 34.00 33.33 33.97 247,125 +0.65(+1.95%)
Apr 02, 2018 33.82 33.87 32.94 33.32 78,778 -0.66(-1.94%)
Mar 29, 2018 33.98 33.98 33.98 0 +0.66(+1.98%)
Mar 28, 2018 33.76 33.81 33.32 33.32 71,314 -0.45(-1.33%)
Mar 27, 2018 34.19 34.32 33.68 33.77 133,967 -0.31(-0.91%)
Mar 26, 2018 33.94 34.13 33.55 34.08 636,630 +0.67(+2.01%)
Mar 23, 2018 33.76 34.02 33.36 33.41 203,104 -0.20(-0.60%)
Mar 22, 2018 33.95 34.02 33.57 33.61 80,370 -0.67(-1.95%)
Mar 21, 2018 33.58 34.45 33.54 34.28 46,865 +0.88(+2.63%)
Mar 20, 2018 33.33 33.61 33.33 33.40 77,525 +0.20(+0.60%)
Mar 19, 2018 33.57 33.57 33.07 33.20 60,293 -0.49(-1.45%)
Mar 16, 2018 33.41 33.81 33.41 33.69 131,029 +0.30(+0.90%)
Mar 15, 2018 33.64 33.75 33.21 33.39 73,932 -0.23(-0.68%)
Mar 14, 2018 33.92 33.92 33.56 33.62 62,420 -0.10(-0.30%)
Mar 13, 2018 34.09 34.26 33.67 33.72 108,199 -0.28(-0.82%)
Mar 12, 2018 33.99 34.16 33.84 34.00 148,672 +0.07(+0.21%)
Mar 09, 2018 33.67 33.97 33.67 33.93 47,410 +0.47(+1.40%)
Mar 08, 2018 33.57 33.64 33.27 33.46 345,400 -0.08(-0.24%)
Mar 07, 2018 33.24 33.54 126,246 -0.29(-0.86%)
Mar 06, 2018 33.96 34.09 33.68 33.83 347,153 +0.20(+0.59%)
Mar 05, 2018 33.17 33.71 33.17 33.63 358,565 +0.25(+0.75%)
Mar 02, 2018 33.03 33.43 32.86 33.38 499,970 +0.06(+0.18%)
Mar 01, 2018 33.34 33.66 33.08 33.32 285,542 -0.09(-0.27%)
Feb 28, 2018 34.28 34.37 33.41 33.41 150,634 -0.70(-2.05%)
Feb 27, 2018 34.56 34.72 34.10 34.11 133,368 -0.46(-1.33%)
Feb 26, 2018 34.50 34.62 34.36 34.57 172,321 +0.21(+0.61%)
Feb 23, 2018 33.94 34.37 33.93 34.36 187,244 +0.66(+1.96%)
Feb 22, 2018 33.63 34.11 33.58 33.70 217,517 +0.25(+0.75%)
Feb 21, 2018 33.86 34.07 33.45 33.45 193,204 -0.39(-1.15%)
Feb 20, 2018 34.02 34.17 33.76 33.84 135,943 -0.16(-0.47%)
Feb 16, 2018 34.00 34.00 34.00 0 -0.06(-0.18%)
Feb 15, 2018 34.18 34.18 33.59 34.06 259,361 -0.01(-0.03%)
Feb 14, 2018 33.27 34.10 33.18 34.07 146,646 +0.48(+1.43%)
Feb 13, 2018 33.67 33.59 222,482 -0.07(-0.21%)
Feb 12, 2018 33.50 33.88 33.40 33.66 632,276 +0.53(+1.60%)
Feb 09, 2018 33.32 33.47 32.09 33.13 441,952 -0.04(-0.12%)
Feb 08, 2018 34.26 34.27 33.16 33.17 387,178 -0.94(-2.76%)
Feb 07, 2018 34.68 34.77 34.09 34.11 354,859 -0.66(-1.90%)
Feb 06, 2018 33.79 34.77 33.70 34.77 879,586 +0.37(+1.08%)
Feb 05, 2018 35.33 35.52 33.93 34.40 552,739 -1.37(-3.83%)
Feb 02, 2018 36.56 36.56 35.66 35.77 304,493 -1.34(-3.61%)
Feb 01, 2018 36.79 37.13 36.69 37.11 244,888 +0.32(+0.87%)
Jan 31, 2018 36.93 36.97 36.68 36.79 515,640 -0.03(-0.08%)
Jan 30, 2018 37.30 37.30 36.82 36.82 158,102 -0.72(-1.92%)
Jan 29, 2018 37.89 37.93 37.48 37.54 148,808 -0.50(-1.31%)
Jan 26, 2018 37.98 38.10 37.89 38.04 344,906 +0.12(+0.32%)
Jan 25, 2018 38.40 38.40 37.82 37.92 209,971 -0.23(-0.60%)
Jan 24, 2018 38.17 38.36 37.97 38.15 283,279 +0.17(+0.45%)
Jan 23, 2018 38.00 38.05 37.83 37.98 173,010 -0.02(-0.05%)
Jan 22, 2018 37.46 38.00 37.45 38.00 167,879 +0.66(+1.77%)
Jan 19, 2018 37.36 37.39 37.17 37.34 87,821 -0.12(-0.32%)
Jan 18, 2018 37.59 37.63 37.41 37.46 175,031 -0.24(-0.64%)
Jan 17, 2018 37.54 37.84 37.29 37.70 277,949 +0.26(+0.69%)
Jan 16, 2018 37.91 37.91 37.40 37.44 3,045,737 -0.44(-1.16%)
Jan 12, 2018 37.88 37.88 37.88 0 +0.46(+1.23%)
Jan 11, 2018 36.98 37.54 36.91 37.42 219,458 +0.58(+1.57%)
Jan 10, 2018 37.01 37.03 36.84 36.84 302,222 -0.11(-0.30%)
Jan 09, 2018 37.04 37.07 36.87 36.95 245,103 -0.03(-0.08%)
Jan 08, 2018 36.81 37.03 36.77 36.98 254,896 +0.09(+0.24%)
Jan 05, 2018 36.94 36.94 36.67 36.89 238,017 +0.02(+0.05%)
Jan 04, 2018 36.70 36.91 36.62 36.87 272,021 +0.30(+0.82%)
Jan 03, 2018 36.20 36.62 36.17 36.57 521,986 +0.45(+1.25%)
Jan 02, 2018 35.73 36.13 35.65 36.12 203,350 +0.57(+1.60%)
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%)
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.