Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 23.31 23.48 23.19 23.36 101,063 +0.26(+1.11%)
Sep 29, 2016 23.17 23.37 22.95 23.11 242,930 +0.10(+0.43%)
Sep 28, 2016 22.23 23.03 22.10 23.01 1,163,411 +0.88(+3.98%)
Sep 27, 2016 22.09 22.17 21.92 22.13 549,023 -0.13(-0.58%)
Sep 26, 2016 22.37 22.52 22.23 22.26 327,415 -0.16(-0.70%)
Sep 23, 2016 22.60 22.73 22.31 22.41 126,035 -0.29(-1.28%)
Sep 22, 2016 22.79 22.94 22.67 22.70 468,303 +0.19(+0.85%)
Sep 21, 2016 22.26 22.52 22.23 22.51 148,363 +0.47(+2.13%)
Sep 20, 2016 22.23 22.29 22.04 22.04 2,792,819 -0.21(-0.93%)
Sep 19, 2016 22.41 22.48 22.25 22.25 42,528 +0.04(+0.19%)
Sep 16, 2016 22.16 22.26 22.10 22.21 85,519 -0.24(-1.08%)
Sep 15, 2016 22.23 22.55 22.20 22.45 61,733 +0.24(+1.09%)
Sep 14, 2016 22.41 22.60 22.15 22.21 125,104 -0.24(-1.08%)
Sep 13, 2016 22.86 22.86 22.38 22.45 106,024 -0.74(-3.19%)
Sep 12, 2016 22.81 23.24 22.75 23.19 115,733 +0.18(+0.78%)
Sep 09, 2016 23.44 23.44 23.00 23.01 123,555 -0.68(-2.86%)
Sep 08, 2016 23.46 23.70 23.31 23.68 100,300 +0.37(+1.59%)
Sep 07, 2016 23.33 23.41 23.25 23.32 354,430 +0.06(+0.24%)
Sep 06, 2016 23.01 23.28 22.97 23.26 841,657 +0.32(+1.39%)
Sep 02, 2016 22.84 22.94 22.94 22.94 73,013 +0.29(+1.29%)
Sep 01, 2016 22.60 22.65 22.46 22.65 153,730 -0.04(-0.16%)
Aug 31, 2016 22.87 22.94 22.57 22.68 128,197 -0.33(-1.45%)
Aug 30, 2016 23.14 23.21 22.95 23.02 62,309 -0.07(-0.31%)
Aug 29, 2016 22.92 23.12 22.90 23.09 59,529 +0.14(+0.59%)
Aug 26, 2016 23.07 23.34 22.89 22.95 100,716 -0.09(-0.40%)
Aug 25, 2016 23.10 23.14 22.97 23.04 119,521 -0.04(-0.18%)
Aug 24, 2016 23.10 23.23 23.04 23.09 48,675 -0.11(-0.46%)
Aug 23, 2016 23.07 23.27 23.07 23.19 118,807 +0.07(+0.31%)
Aug 22, 2016 23.12 23.20 22.97 23.12 158,120 -0.24(-1.01%)
Aug 19, 2016 23.41 23.42 23.29 23.36 139,034 -0.22(-0.94%)
Aug 18, 2016 23.26 23.58 23.26 23.58 171,002 +0.35(+1.50%)
Aug 17, 2016 23.14 23.24 23.01 23.23 103,049 +0.07(+0.31%)
Aug 16, 2016 23.05 23.23 22.99 23.16 73,340 +0.10(+0.43%)
Aug 15, 2016 23.02 23.13 23.02 23.06 121,187 +0.15(+0.65%)
Aug 12, 2016 22.85 22.97 22.82 22.91 273,844 +0.13(+0.56%)
Aug 11, 2016 22.48 22.89 22.48 22.78 210,496 +0.31(+1.36%)
Aug 10, 2016 22.68 22.75 22.43 22.48 102,700 -0.18(-0.82%)
Aug 09, 2016 22.75 22.86 22.58 22.66 103,351 -0.04(-0.19%)
Aug 08, 2016 22.52 22.79 22.52 22.70 193,026 +0.23(+1.04%)
Aug 05, 2016 22.31 22.48 22.26 22.47 432,018 +0.19(+0.86%)
Aug 04, 2016 22.31 22.39 22.16 22.28 1,700,238 +0.06(+0.26%)
Aug 03, 2016 21.91 22.23 21.87 22.22 118,589 +0.30(+1.36%)
Aug 02, 2016 21.99 22.04 21.64 21.92 248,763 +0.08(+0.36%)
Aug 01, 2016 22.18 22.31 21.79 21.84 286,905 -0.65(-2.91%)
Jul 29, 2016 22.16 22.53 22.04 22.50 403,889 +0.14(+0.60%)
Jul 28, 2016 22.41 22.46 22.25 22.36 136,364 -0.11(-0.47%)
Jul 27, 2016 22.71 22.85 22.36 22.47 246,329 -0.21(-0.91%)
Jul 26, 2016 22.48 22.68 22.42 22.68 168,017 +0.14(+0.60%)
Jul 25, 2016 22.86 22.86 22.48 22.54 144,965 -0.51(-2.22%)
Jul 22, 2016 23.04 23.06 22.96 23.05 101,117 +0.04(+0.15%)
Jul 21, 2016 23.09 23.28 22.95 23.02 69,593 -0.15(-0.64%)
Jul 20, 2016 23.09 23.27 22.95 23.17 659,498 -0.04(-0.18%)
Jul 19, 2016 23.26 23.29 23.13 23.21 88,054 -0.13(-0.55%)
Jul 18, 2016 23.22 23.34 23.11 23.34 231,856 +0.00(+0.00%)
Jul 15, 2016 23.42 23.46 23.26 23.34 94,875 -0.06(-0.27%)
Jul 14, 2016 23.46 23.56 23.36 23.40 311,521 +0.11(+0.49%)
Jul 13, 2016 23.43 23.46 23.09 23.29 178,563 -0.14(-0.58%)
Jul 12, 2016 23.28 23.52 23.23 23.42 259,546 +0.52(+2.27%)
Jul 11, 2016 22.96 23.05 22.90 22.90 1,252,619 +0.06(+0.28%)
Jul 08, 2016 22.72 22.90 22.53 22.84 189,067 +0.31(+1.39%)
Jul 07, 2016 22.90 23.00 22.41 22.53 128,951 -0.26(-1.15%)
Jul 06, 2016 22.47 22.79 22.38 22.79 249,041 +0.06(+0.28%)
Jul 05, 2016 22.82 22.91 22.54 22.73 241,069 -0.41(-1.78%)
Jul 01, 2016 22.96 23.14 23.14 23.14 149,404 +0.17(+0.74%)
Jun 30, 2016 22.70 22.99 22.63 22.97 301,298 +0.26(+1.16%)
Jun 29, 2016 22.44 22.82 22.43 22.70 141,150 +0.55(+2.47%)
Jun 28, 2016 21.98 22.16 21.87 22.16 291,435 +0.58(+2.70%)
Jun 27, 2016 21.95 21.95 21.37 21.57 746,561 -0.52(-2.35%)
Jun 24, 2016 22.06 22.51 22.00 22.09 716,613 -1.11(-4.78%)
Jun 23, 2016 23.02 23.22 22.95 23.20 347,588 +0.45(+2.00%)
Jun 22, 2016 22.99 23.00 22.70 22.75 162,868 -0.12(-0.53%)
Jun 21, 2016 22.66 22.92 22.52 22.87 186,116 +0.24(+1.06%)
Jun 20, 2016 22.70 22.73 22.52 22.63 605,693 +0.40(+1.78%)
Jun 17, 2016 22.12 22.27 22.03 22.23 131,903 +0.30(+1.39%)
Jun 16, 2016 21.66 21.93 21.40 21.93 397,652 +0.03(+0.13%)
Jun 15, 2016 21.92 22.14 21.80 21.90 83,528 -0.05(-0.22%)
Jun 14, 2016 21.99 22.10 21.77 21.95 142,664 -0.17(-0.79%)
Jun 13, 2016 22.02 22.41 21.98 22.12 108,706 -0.12(-0.52%)
Jun 10, 2016 22.47 22.64 22.19 22.24 147,180 -0.56(-2.44%)
Jun 09, 2016 22.66 22.83 22.62 22.80 95,760 -0.16(-0.70%)
Jun 08, 2016 23.07 23.18 22.92 22.96 126,313 +0.06(+0.24%)
Jun 07, 2016 22.50 22.95 22.50 22.90 169,019 +0.52(+2.31%)
Jun 06, 2016 22.10 22.40 22.07 22.38 116,794 +0.41(+1.88%)
Jun 03, 2016 21.91 22.08 21.81 21.97 198,971 +0.06(+0.29%)
Jun 02, 2016 21.71 21.91 21.68 21.91 91,385 -0.04(-0.19%)
Jun 01, 2016 21.70 21.96 21.64 21.95 164,271 +0.04(+0.19%)
May 31, 2016 22.06 22.23 21.82 21.91 388,501 -0.23(-1.04%)
May 27, 2016 22.10 22.14 22.14 22.14 87,921 -0.02(-0.09%)
May 26, 2016 22.35 22.40 22.09 22.16 129,381 -0.07(-0.31%)
May 25, 2016 21.96 22.26 21.96 22.23 158,221 +0.40(+1.83%)
May 24, 2016 21.78 21.95 21.72 21.83 123,005 +0.15(+0.68%)
May 23, 2016 21.60 21.80 21.59 21.68 190,885 -0.12(-0.55%)
May 20, 2016 21.81 21.89 21.69 21.80 183,392 +0.11(+0.52%)
May 19, 2016 21.59 21.74 21.29 21.69 408,314 -0.08(-0.35%)
May 18, 2016 21.94 22.08 21.68 21.77 218,950 -0.21(-0.95%)
May 17, 2016 21.94 22.16 21.88 21.98 90,094 +0.04(+0.16%)
May 16, 2016 21.77 22.01 21.77 21.94 260,526 +0.41(+1.92%)
May 13, 2016 21.71 21.84 21.48 21.53 127,097 -0.34(-1.54%)
May 12, 2016 22.06 22.17 21.71 21.87 225,360 +0.10(+0.48%)
May 11, 2016 21.69 21.94 21.52 21.76 94,481 +0.02(+0.10%)
May 10, 2016 21.37 21.75 21.37 21.74 186,669 +0.40(+1.85%)
May 09, 2016 21.60 21.60 21.11 21.34 301,626 -0.33(-1.53%)
May 06, 2016 21.48 21.84 21.48 21.68 121,368 +0.01(+0.03%)
May 05, 2016 21.80 21.99 21.54 21.67 203,041 +0.09(+0.42%)
May 04, 2016 21.80 21.94 21.46 21.58 294,787 -0.33(-1.50%)
May 03, 2016 22.18 22.18 21.82 21.91 358,896 -0.58(-2.58%)
May 02, 2016 22.53 22.57 22.28 22.49 2,314,759 -0.04(-0.19%)
Apr 29, 2016 22.60 22.81 22.31 22.53 275,056 -0.02(-0.09%)
Apr 28, 2016 22.68 22.92 22.49 22.55 163,864 -0.24(-1.07%)
Apr 27, 2016 22.53 22.85 22.51 22.80 235,998 +0.40(+1.78%)
Apr 26, 2016 22.26 22.43 22.19 22.40 169,734 +0.31(+1.39%)
Apr 25, 2016 22.20 22.26 21.93 22.09 368,874 -0.27(-1.22%)
Apr 22, 2016 22.14 22.39 22.14 22.36 206,519 +0.22(+0.98%)
Apr 21, 2016 22.23 22.35 22.08 22.15 724,560 -0.04(-0.19%)
Apr 20, 2016 21.95 22.36 21.87 22.19 289,518 +0.13(+0.60%)
Apr 19, 2016 21.68 22.05 21.63 22.05 199,485 +0.46(+2.14%)
Apr 18, 2016 20.91 21.64 20.79 21.59 130,614 +0.24(+1.11%)
Apr 15, 2016 21.50 21.50 21.29 21.36 378,341 -0.23(-1.07%)
Apr 14, 2016 21.52 21.60 21.43 21.59 655,488 +0.08(+0.36%)
Apr 13, 2016 21.49 21.55 21.33 21.51 238,300 +0.20(+0.92%)
Apr 12, 2016 20.80 21.41 20.80 21.31 202,758 +0.59(+2.84%)
Apr 11, 2016 20.84 20.96 20.72 20.73 104,506 +0.01(+0.07%)
Apr 08, 2016 20.57 20.78 20.54 20.71 117,861 +0.54(+2.67%)
Apr 07, 2016 20.22 20.32 20.02 20.17 137,250 -0.17(-0.84%)
Apr 06, 2016 20.05 20.36 19.95 20.34 173,874 +0.44(+2.20%)
Apr 05, 2016 19.97 20.05 19.83 19.91 234,434 -0.29(-1.45%)
Apr 04, 2016 20.29 20.45 20.15 20.20 197,252 -0.14(-0.69%)
Apr 01, 2016 20.21 20.40 20.14 20.34 359,919 -0.30(-1.46%)
Mar 31, 2016 20.73 20.85 20.64 20.64 147,815 -0.10(-0.51%)
Mar 30, 2016 20.84 20.96 20.66 20.75 959,373 +0.15(+0.75%)
Mar 29, 2016 20.27 20.61 20.15 20.59 231,407 +0.08(+0.41%)
Mar 28, 2016 20.54 20.61 20.35 20.51 206,428 -0.01(-0.03%)
Mar 24, 2016 20.15 20.52 20.52 20.52 244,035 +0.08(+0.37%)
Mar 23, 2016 20.78 20.80 20.42 20.44 345,321 -0.48(-2.27%)
Mar 22, 2016 20.80 21.04 20.80 20.91 234,381 -0.08(-0.37%)
Mar 21, 2016 20.98 21.14 20.81 20.99 273,766 -0.13(-0.60%)
Mar 18, 2016 21.29 21.29 20.99 21.12 161,742 -0.06(-0.30%)
Mar 17, 2016 20.91 21.29 20.84 21.18 434,916 +0.41(+1.99%)
Mar 16, 2016 20.40 20.80 20.34 20.77 961,787 +0.41(+2.03%)
Mar 15, 2016 20.21 20.36 20.04 20.36 1,509,107 -0.14(-0.68%)
Mar 14, 2016 20.46 20.55 20.28 20.50 2,277,046 -0.14(-0.68%)
Mar 11, 2016 20.47 20.70 20.45 20.63 285,334 +0.44(+2.18%)
Mar 10, 2016 20.24 20.29 19.89 20.19 345,917 -0.04(-0.21%)
Mar 09, 2016 20.19 20.49 20.05 20.24 165,339 +0.24(+1.19%)
Mar 08, 2016 20.57 20.57 19.98 20.00 382,432 -0.73(-3.54%)
Mar 07, 2016 20.24 20.77 20.24 20.73 425,548 +0.36(+1.79%)
Mar 04, 2016 20.21 20.29 20.07 20.37 256,643 +0.26(+1.29%)
Mar 03, 2016 19.84 20.12 19.74 20.11 222,099 +0.33(+1.66%)
Mar 02, 2016 19.28 19.79 19.20 19.78 208,768 +0.39(+2.02%)
Mar 01, 2016 19.18 19.45 18.96 19.39 639,863 +0.46(+2.44%)
Feb 29, 2016 19.11 19.22 18.87 18.93 234,117 -0.10(-0.52%)
Feb 26, 2016 19.19 19.30 18.96 19.03 176,696 +0.13(+0.67%)
Feb 25, 2016 18.85 18.91 18.54 18.90 316,274 +0.15(+0.82%)
Feb 24, 2016 18.33 18.80 18.24 18.75 209,897 +0.02(+0.11%)
Feb 23, 2016 19.14 19.15 18.66 18.73 209,633 -0.61(-3.15%)
Feb 22, 2016 19.15 19.39 19.08 19.33 266,008 +0.44(+2.33%)
Feb 19, 2016 18.82 18.89 18.61 18.89 214,075 -0.12(-0.63%)
Feb 18, 2016 19.30 19.32 18.91 19.01 476,335 -0.10(-0.51%)
Feb 17, 2016 18.74 19.20 18.71 19.11 594,118 +0.54(+2.90%)
Feb 16, 2016 18.67 18.67 18.35 18.57 431,469 +0.22(+1.22%)
Feb 12, 2016 18.05 18.35 18.35 18.35 515,948 +0.55(+3.11%)
Feb 11, 2016 17.57 17.89 17.38 17.80 893,592 -0.07(-0.39%)
Feb 10, 2016 17.96 18.27 17.78 17.86 413,196 -0.09(-0.51%)
Feb 09, 2016 18.21 18.30 17.75 17.96 4,357,016 -0.55(-2.99%)
Feb 08, 2016 18.27 18.58 18.05 18.51 315,768 -0.08(-0.41%)
Feb 05, 2016 18.78 18.79 18.47 18.59 286,173 -0.33(-1.74%)
Feb 04, 2016 18.85 19.19 18.79 18.91 1,763,055 +0.23(+1.24%)
Feb 03, 2016 18.26 18.69 17.74 18.68 258,103 +0.70(+3.89%)
Feb 02, 2016 18.12 18.13 17.91 17.98 609,821 -0.76(-4.03%)
Feb 01, 2016 18.77 18.84 18.49 18.74 319,479 -0.33(-1.72%)
Jan 29, 2016 18.68 19.11 18.61 19.07 980,491 +0.42(+2.25%)
Jan 28, 2016 18.74 18.83 18.33 18.65 440,156 +0.60(+3.33%)
Jan 27, 2016 17.96 18.47 17.80 18.05 540,697 -0.06(-0.31%)
Jan 26, 2016 17.70 18.11 17.59 18.10 374,396 +0.67(+3.85%)
Jan 25, 2016 17.84 18.16 17.43 17.43 3,175,823 -0.72(-3.97%)
Jan 22, 2016 18.05 18.25 17.81 18.15 1,363,027 +0.80(+4.64%)
Jan 21, 2016 16.84 17.49 16.68 17.35 746,321 +0.55(+3.29%)
Jan 20, 2016 16.96 17.00 16.28 16.79 758,663 -0.53(-3.07%)
Jan 19, 2016 17.79 17.83 17.09 17.33 753,461 -0.27(-1.55%)
Jan 15, 2016 17.52 17.60 17.60 17.60 544,112 -0.65(-3.56%)
Jan 14, 2016 17.69 18.40 17.50 18.25 293,327 +0.78(+4.44%)
Jan 13, 2016 17.96 18.14 17.31 17.47 383,893 -0.29(-1.65%)
Jan 12, 2016 17.98 18.04 17.36 17.77 798,817 +0.00(+0.00%)
Jan 11, 2016 18.19 18.19 17.56 17.77 475,803 -0.33(-1.80%)
Jan 08, 2016 18.47 18.47 18.04 18.09 274,060 -0.23(-1.28%)
Jan 07, 2016 18.42 18.79 18.27 18.33 478,108 -0.54(-2.85%)
Jan 06, 2016 19.03 19.11 18.76 18.87 184,231 -0.68(-3.47%)
Jan 05, 2016 19.48 19.55 19.26 19.54 296,792 +0.01(+0.04%)
Jan 04, 2016 19.46 19.67 19.25 19.54 251,273 -0.07(-0.36%)
Dec 31, 2015 19.52 19.61 19.61 19.61 319,233 -0.01(-0.04%)
Dec 30, 2015 19.75 19.86 19.61 19.61 405,019 -0.31(-1.55%)
Dec 29, 2015 20.04 20.12 19.83 19.92 475,110 +0.13(+0.67%)
Dec 28, 2015 19.84 19.85 19.68 19.79 643,040 -0.33(-1.63%)
Dec 24, 2015 20.22 20.12 20.12 20.12 288,496 -0.12(-0.59%)
Dec 23, 2015 19.77 20.24 19.77 20.24 929,484 +0.87(+4.48%)
Dec 22, 2015 19.14 19.47 19.12 19.37 1,840,246 +0.27(+1.39%)
Dec 21, 2015 19.21 19.33 18.96 19.10 716,720 +0.00(+0.00%)
Dec 18, 2015 19.29 19.38 19.10 19.10 712,262 -0.22(-1.14%)
Dec 17, 2015 19.78 19.79 19.32 19.32 472,124 -0.54(-2.70%)
Dec 16, 2015 19.88 19.95 19.58 19.86 870,128 +0.05(+0.28%)
Dec 15, 2015 19.59 19.88 19.59 19.80 797,245 +0.45(+2.34%)
Dec 14, 2015 19.24 19.42 18.97 19.35 1,029,113 +0.06(+0.32%)
Dec 11, 2015 19.70 19.70 19.28 19.29 878,903 -0.72(-3.60%)
Dec 10, 2015 19.85 20.26 19.83 20.01 1,237,025 +0.08(+0.41%)
Dec 09, 2015 19.76 20.31 19.71 19.93 482,493 +0.31(+1.57%)
Dec 08, 2015 19.47 19.90 19.28 19.62 3,636,602 -0.27(-1.38%)
Dec 07, 2015 20.19 20.19 19.69 19.89 320,586 -0.83(-4.01%)
Dec 04, 2015 20.67 20.80 20.45 20.72 435,456 -0.12(-0.56%)
Dec 03, 2015 21.30 21.34 20.77 20.84 367,642 -0.34(-1.62%)
Dec 02, 2015 21.63 21.68 21.11 21.18 247,136 -0.56(-2.56%)
Dec 01, 2015 21.60 21.74 21.57 21.74 182,249 +0.20(+0.92%)
Nov 30, 2015 21.55 21.70 21.51 21.54 218,781 +0.05(+0.26%)
Nov 27, 2015 21.50 21.55 21.42 21.48 44,912 -0.15(-0.70%)
Nov 25, 2015 21.66 21.63 21.63 21.63 111,927 -0.12(-0.54%)
Nov 24, 2015 21.40 21.83 21.40 21.75 200,453 +0.40(+1.90%)
Nov 23, 2015 21.24 21.46 21.17 21.35 265,878 +0.04(+0.19%)
Nov 20, 2015 21.59 21.67 21.28 21.31 360,712 -0.29(-1.33%)
Nov 19, 2015 21.68 21.77 21.49 21.59 188,317 -0.12(-0.57%)
Nov 18, 2015 21.51 21.76 21.40 21.72 567,313 +0.35(+1.64%)
Nov 17, 2015 21.53 21.61 21.34 21.37 760,981 -0.16(-0.76%)
Nov 16, 2015 20.87 21.53 20.87 21.53 331,630 +0.67(+3.19%)
Nov 13, 2015 20.90 21.01 20.68 20.87 141,044 -0.15(-0.72%)
Nov 12, 2015 21.21 21.30 20.99 21.02 151,077 -0.49(-2.27%)
Nov 11, 2015 21.88 21.89 21.47 21.50 208,772 -0.36(-1.66%)
Nov 10, 2015 21.76 21.97 21.69 21.87 149,829 +0.02(+0.09%)
Nov 09, 2015 22.06 22.24 21.79 21.85 136,293 -0.25(-1.12%)
Nov 06, 2015 22.07 22.17 21.84 22.09 396,288 -0.20(-0.89%)
Nov 05, 2015 22.46 22.63 22.24 22.29 124,673 -0.31(-1.37%)
Nov 04, 2015 22.87 22.88 22.46 22.60 242,872 -0.19(-0.84%)
Nov 03, 2015 22.34 22.91 22.34 22.79 590,111 +0.54(+2.40%)
Nov 02, 2015 21.72 22.33 21.63 22.26 228,537 +0.45(+2.04%)
Oct 30, 2015 21.80 22.02 21.60 21.81 319,018 +0.05(+0.25%)
Oct 29, 2015 21.57 21.92 21.56 21.76 206,818 +0.03(+0.13%)
Oct 28, 2015 21.36 21.87 21.30 21.73 732,362 +0.43(+2.00%)
Oct 27, 2015 21.34 21.40 21.19 21.31 2,254,057 -0.36(-1.68%)
Oct 26, 2015 22.06 22.06 21.64 21.67 209,789 -0.49(-2.20%)
Oct 23, 2015 22.20 22.31 21.98 22.16 619,429 -0.12(-0.55%)
Oct 22, 2015 22.00 22.31 21.98 22.28 420,861 +0.37(+1.69%)
Oct 21, 2015 22.09 22.17 21.88 21.91 242,725 -0.20(-0.88%)
Oct 20, 2015 21.96 22.19 21.90 22.10 1,010,210 +0.00(+0.02%)
Oct 19, 2015 22.33 22.33 21.99 22.10 1,234,248 -0.42(-1.86%)
Oct 16, 2015 22.56 22.66 22.28 22.52 308,626 +0.02(+0.09%)
Oct 15, 2015 22.16 22.50 22.03 22.50 263,303 +0.34(+1.52%)
Oct 14, 2015 21.97 22.20 21.93 22.16 198,531 +0.25(+1.16%)
Oct 13, 2015 21.90 22.19 21.80 21.91 158,575 -0.28(-1.27%)
Oct 12, 2015 22.43 22.43 22.09 22.19 170,074 -0.23(-1.04%)
Oct 09, 2015 22.71 22.71 22.35 22.42 479,215 -0.14(-0.64%)
Oct 08, 2015 22.07 22.61 22.01 22.57 202,218 +0.40(+1.80%)
Oct 07, 2015 22.11 22.37 21.81 22.17 1,147,771 +0.49(+2.25%)
Oct 06, 2015 21.27 21.79 21.27 21.68 335,745 +0.49(+2.33%)
Oct 05, 2015 20.77 21.22 20.77 21.19 249,904 +0.66(+3.21%)
Oct 02, 2015 19.70 20.55 19.67 20.53 464,778 +0.76(+3.85%)
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.