Global Energy Ishares ETF (NY: IXC )

41.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.49 27.52 27.30 27.38 692,820 -0.02(-0.08%)
Jan 30, 2018 27.76 27.76 27.40 27.40 212,427 -0.54(-1.92%)
Jan 29, 2018 28.20 28.23 27.89 27.94 199,940 -0.37(-1.31%)
Jan 26, 2018 28.27 28.36 28.20 28.31 463,420 +0.09(+0.32%)
Jan 25, 2018 28.58 28.58 28.15 28.22 282,119 -0.17(-0.60%)
Jan 24, 2018 28.41 28.55 28.26 28.39 380,617 +0.13(+0.45%)
Jan 23, 2018 28.28 28.32 28.16 28.27 232,458 -0.01(-0.05%)
Jan 22, 2018 27.88 28.28 27.87 28.28 225,564 +0.49(+1.77%)
Jan 19, 2018 27.81 27.83 27.66 27.79 117,997 -0.09(-0.32%)
Jan 18, 2018 27.98 28.01 27.84 27.88 235,173 -0.18(-0.64%)
Jan 17, 2018 27.94 28.16 27.75 28.06 373,455 +0.19(+0.69%)
Jan 16, 2018 28.21 28.21 27.84 27.87 4,092,292 -0.33(-1.16%)
Jan 12, 2018 28.19 28.19 28.19 0 +0.34(+1.23%)
Jan 11, 2018 27.52 27.94 27.47 27.85 294,866 +0.43(+1.57%)
Jan 10, 2018 27.55 27.56 27.42 27.42 406,069 -0.08(-0.30%)
Jan 09, 2018 27.57 27.59 27.44 27.50 329,323 -0.02(-0.08%)
Jan 08, 2018 27.40 27.56 27.37 27.52 342,481 +0.07(+0.24%)
Jan 05, 2018 27.49 27.49 27.29 27.46 319,802 +0.01(+0.05%)
Jan 04, 2018 27.31 27.47 27.25 27.44 365,490 +0.22(+0.82%)
Jan 03, 2018 26.94 27.25 26.92 27.22 701,347 +0.34(+1.25%)
Jan 02, 2018 26.59 26.89 26.53 26.88 273,223 +0.42(+1.60%)
Dec 29, 2017 26.46 26.46 26.46 0 +0.00(+0.00%)
Dec 28, 2017 26.44 26.47 26.38 26.46 181,195 +0.06(+0.23%)
Dec 27, 2017 26.44 26.47 26.35 26.40 160,216 -0.01(-0.03%)
Dec 26, 2017 26.27 26.43 26.21 26.41 110,630 +0.21(+0.80%)
Dec 22, 2017 26.17 26.25 26.11 26.20 167,684 +0.04(+0.17%)
Dec 21, 2017 25.78 26.24 25.75 26.15 539,150 +0.41(+1.59%)
Dec 20, 2017 25.61 25.76 25.52 25.74 192,748 +0.23(+0.89%)
Dec 19, 2017 25.52 25.61 25.49 25.52 1,097,604 -0.01(-0.06%)
Dec 18, 2017 25.40 25.62 25.40 25.53 1,133,490 +0.23(+0.93%)
Dec 15, 2017 25.47 25.47 25.29 25.30 73,035 -0.12(-0.46%)
Dec 14, 2017 25.44 25.55 25.39 25.41 279,146 -0.07(-0.29%)
Dec 13, 2017 25.57 25.57 25.44 25.49 93,765 -0.04(-0.14%)
Dec 12, 2017 25.62 25.63 25.48 25.52 91,841 +0.04(+0.17%)
Dec 11, 2017 25.38 25.55 25.36 25.48 277,019 +0.16(+0.64%)
Dec 08, 2017 25.28 25.32 25.15 25.32 123,327 +0.14(+0.55%)
Dec 07, 2017 25.10 25.21 25.04 25.18 467,867 +0.04(+0.18%)
Dec 06, 2017 25.35 25.35 25.11 25.14 366,219 -0.27(-1.07%)
Dec 05, 2017 25.52 25.55 25.39 25.41 268,146 -0.07(-0.29%)
Dec 04, 2017 25.57 25.74 25.47 25.48 325,582 -0.05(-0.20%)
Dec 01, 2017 25.44 25.64 25.42 25.53 232,251 +0.23(+0.90%)
Nov 30, 2017 25.12 25.39 25.12 25.30 400,714 +0.29(+1.14%)
Nov 29, 2017 25.00 25.10 24.88 25.02 1,007,947 -0.01(-0.03%)
Nov 28, 2017 24.93 25.06 24.93 25.03 156,122 +0.25(+1.00%)
Nov 27, 2017 25.03 25.03 24.78 24.78 156,139 -0.31(-1.25%)
Nov 24, 2017 25.09 25.12 25.09 25.09 89,416 +0.08(+0.32%)
Nov 22, 2017 25.01 25.06 24.96 25.01 123,637 +0.15(+0.59%)
Nov 21, 2017 24.85 24.98 24.83 24.87 1,930,599 +0.18(+0.71%)
Nov 20, 2017 24.73 24.74 24.62 24.69 119,754 -0.04(-0.18%)
Nov 17, 2017 24.67 24.76 24.64 24.73 150,185 +0.07(+0.27%)
Nov 16, 2017 24.71 24.78 24.62 24.67 335,647 -0.07(-0.27%)
Nov 15, 2017 24.78 24.82 24.65 24.73 377,050 -0.28(-1.11%)
Nov 14, 2017 25.31 25.31 25.00 25.01 154,719 -0.41(-1.61%)
Nov 13, 2017 25.43 25.52 25.36 25.42 696,372 -0.15(-0.57%)
Nov 10, 2017 25.65 25.65 25.43 25.57 80,593 -0.12(-0.46%)
Nov 09, 2017 25.55 25.73 25.50 25.69 233,321 +0.04(+0.14%)
Nov 08, 2017 25.69 25.73 25.54 25.65 143,174 -0.07(-0.26%)
Nov 07, 2017 25.80 25.83 25.63 25.72 397,720 -0.04(-0.14%)
Nov 06, 2017 25.35 25.76 25.33 25.75 179,997 +0.51(+2.00%)
Nov 03, 2017 25.21 25.30 25.14 25.25 172,018 +0.03(+0.12%)
Nov 02, 2017 25.21 25.24 25.09 25.22 112,103 +0.03(+0.12%)
Nov 01, 2017 25.14 25.28 25.09 25.19 273,090 +0.22(+0.88%)
Oct 31, 2017 24.89 25.06 24.85 24.97 288,429 +0.10(+0.41%)
Oct 30, 2017 24.89 24.73 24.87 112,344 +0.20(+0.80%)
Oct 27, 2017 24.45 24.71 24.32 24.67 192,523 +0.15(+0.63%)
Oct 26, 2017 24.51 24.56 24.44 24.51 112,844 +0.03(+0.10%)
Oct 25, 2017 24.65 24.69 24.40 24.49 117,432 -0.15(-0.61%)
Oct 24, 2017 24.66 24.75 24.61 24.64 93,613 +0.05(+0.21%)
Oct 23, 2017 24.70 24.80 24.57 24.59 121,270 -0.11(-0.44%)
Oct 20, 2017 24.72 24.74 24.62 24.70 198,005 +0.01(+0.03%)
Oct 19, 2017 24.62 24.77 24.61 24.69 107,361 -0.03(-0.12%)
Oct 18, 2017 24.84 24.92 24.71 24.72 208,619 -0.12(-0.50%)
Oct 17, 2017 24.87 24.90 24.75 24.84 286,802 -0.02(-0.09%)
Oct 16, 2017 24.90 25.00 24.85 24.87 209,923 +0.06(+0.24%)
Oct 13, 2017 24.91 25.02 24.81 24.81 386,050 +0.04(+0.15%)
Oct 12, 2017 24.75 24.83 24.69 24.77 470,128 -0.12(-0.47%)
Oct 11, 2017 24.84 24.90 24.76 24.89 210,135 +0.09(+0.35%)
Oct 10, 2017 24.88 24.96 24.78 24.80 58,756 +0.11(+0.43%)
Oct 09, 2017 24.69 24.76 24.67 24.69 208,801 +0.03(+0.13%)
Oct 06, 2017 24.70 24.70 24.58 24.66 126,096 -0.21(-0.82%)
Oct 05, 2017 24.81 24.89 24.81 24.87 608,537 +0.07(+0.30%)
Oct 04, 2017 24.85 24.88 24.71 24.79 1,428,383 -0.10(-0.41%)
Oct 03, 2017 24.83 24.95 24.80 24.89 449,696 +0.04(+0.18%)
Oct 02, 2017 24.71 24.86 24.59 24.85 216,043 -0.04(-0.18%)
Sep 29, 2017 24.84 24.89 24.77 24.89 360,369 +0.01(+0.06%)
Sep 28, 2017 24.88 24.98 24.82 24.88 760,046 +0.07(+0.30%)
Sep 27, 2017 24.76 24.83 24.67 24.81 1,282,289 +0.02(+0.09%)
Sep 26, 2017 24.78 24.82 24.70 24.78 402,264 -0.04(-0.15%)
Sep 25, 2017 24.61 24.87 24.61 24.82 230,717 +0.26(+1.04%)
Sep 22, 2017 24.43 24.63 24.43 24.57 387,739 +0.11(+0.45%)
Sep 21, 2017 24.43 24.48 24.35 24.46 199,090 +0.04(+0.18%)
Sep 20, 2017 24.31 24.47 24.31 24.41 251,225 +0.19(+0.79%)
Sep 19, 2017 24.17 24.26 24.14 24.22 178,146 +0.10(+0.39%)
Sep 18, 2017 24.04 24.14 24.02 24.13 314,551 +0.10(+0.40%)
Sep 15, 2017 24.06 24.06 23.93 24.03 60,411 +0.00(+0.00%)
Sep 14, 2017 23.91 24.11 23.91 24.03 428,103 +0.16(+0.67%)
Sep 13, 2017 23.72 23.89 23.72 23.87 177,827 +0.18(+0.77%)
Sep 12, 2017 23.60 23.74 23.60 23.69 113,878 +0.07(+0.31%)
Sep 11, 2017 23.47 23.62 23.44 23.61 97,671 +0.20(+0.84%)
Sep 08, 2017 23.59 23.59 23.36 23.42 92,444 -0.21(-0.90%)
Sep 07, 2017 23.57 23.63 23.51 23.63 103,210 +0.14(+0.59%)
Sep 06, 2017 23.22 23.54 23.22 23.49 237,241 +0.34(+1.45%)
Sep 05, 2017 23.12 23.23 23.00 23.15 159,386 +0.14(+0.61%)
Sep 01, 2017 22.91 23.09 22.82 23.01 89,651 +0.16(+0.70%)
Aug 31, 2017 22.78 22.91 22.74 22.85 271,614 +0.15(+0.65%)
Aug 30, 2017 22.69 22.78 22.64 22.70 79,553 -0.06(-0.26%)
Aug 29, 2017 22.64 22.77 22.62 22.76 70,791 +0.01(+0.06%)
Aug 28, 2017 22.87 22.91 22.70 22.75 167,571 -0.10(-0.45%)
Aug 25, 2017 22.81 22.92 22.81 22.85 58,111 +0.12(+0.55%)
Aug 24, 2017 22.72 22.81 22.67 22.73 525,489 -0.01(-0.06%)
Aug 23, 2017 22.57 22.79 22.57 22.74 56,773 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,707 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.44 40,792 -0.11(-0.49%)
Aug 18, 2017 22.40 22.64 22.38 22.55 142,075 +0.15(+0.65%)
Aug 17, 2017 22.61 22.65 22.40 22.40 261,528 -0.27(-1.20%)
Aug 16, 2017 22.86 22.88 22.63 22.68 230,442 -0.10(-0.42%)
Aug 15, 2017 22.83 22.83 22.66 22.77 773,685 -0.10(-0.45%)
Aug 14, 2017 23.01 23.08 22.87 22.87 80,753 -0.06(-0.26%)
Aug 11, 2017 23.01 23.07 22.93 22.93 86,523 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.04 23.07 183,258 -0.29(-1.25%)
Aug 09, 2017 23.36 23.42 23.28 23.36 82,640 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.31 23.35 125,714 -0.06(-0.25%)
Aug 07, 2017 23.45 23.48 23.37 23.41 64,217 -0.10(-0.44%)
Aug 04, 2017 23.45 23.53 23.39 23.51 175,647 +0.08(+0.34%)
Aug 03, 2017 23.64 23.64 23.37 23.43 177,994 -0.21(-0.90%)
Aug 02, 2017 23.56 23.72 23.47 23.64 125,681 +0.01(+0.06%)
Aug 01, 2017 23.64 23.77 23.55 23.63 230,648 +0.09(+0.37%)
Jul 31, 2017 23.51 23.65 23.44 23.54 436,697 +0.09(+0.37%)
Jul 28, 2017 23.36 23.58 23.35 23.45 269,167 +0.02(+0.09%)
Jul 27, 2017 23.33 23.43 23.23 23.43 122,903 +0.15(+0.63%)
Jul 26, 2017 23.31 23.43 23.20 23.28 271,604 +0.10(+0.44%)
Jul 25, 2017 23.19 23.31 23.18 23.18 280,569 +0.23(+1.02%)
Jul 24, 2017 23.02 23.02 22.91 22.95 148,945 -0.05(-0.22%)
Jul 21, 2017 23.14 23.21 22.96 23.00 176,674 -0.21(-0.92%)
Jul 20, 2017 23.33 23.41 23.17 23.21 169,460 -0.01(-0.06%)
Jul 19, 2017 22.94 23.23 22.94 23.22 127,034 +0.30(+1.31%)
Jul 18, 2017 23.07 23.09 22.85 22.92 118,613 -0.04(-0.19%)
Jul 17, 2017 23.00 23.09 22.95 22.97 406,278 -0.07(-0.29%)
Jul 14, 2017 22.91 23.06 22.89 23.03 175,114 +0.21(+0.93%)
Jul 13, 2017 22.79 22.83 22.68 22.82 513,816 +0.05(+0.22%)
Jul 12, 2017 22.81 22.95 22.71 22.77 111,327 +0.15(+0.68%)
Jul 11, 2017 22.49 22.65 22.36 22.62 278,091 +0.13(+0.59%)
Jul 10, 2017 22.37 22.52 22.37 22.49 125,474 +0.06(+0.28%)
Jul 07, 2017 22.45 22.46 22.22 22.42 332,705 -0.07(-0.31%)
Jul 06, 2017 22.70 22.78 22.46 22.49 236,452 -0.19(-0.84%)
Jul 05, 2017 22.92 22.95 22.61 22.68 623,383 -0.39(-1.68%)
Jul 03, 2017 22.79 23.13 22.73 23.07 82,122 +0.34(+1.48%)
Jun 30, 2017 22.78 22.81 22.62 22.73 367,583 +0.04(+0.19%)
Jun 29, 2017 22.81 22.92 22.66 22.69 111,284 -0.10(-0.42%)
Jun 28, 2017 22.65 22.87 22.64 22.79 236,689 +0.19(+0.84%)
Jun 27, 2017 22.64 22.76 22.57 22.59 259,327 +0.07(+0.29%)
Jun 26, 2017 22.64 22.65 22.46 22.53 458,923 +0.00(+0.00%)
Jun 23, 2017 22.43 22.57 22.38 22.53 930,629 +0.10(+0.42%)
Jun 22, 2017 22.40 22.54 22.34 22.43 130,164 +0.04(+0.20%)
Jun 21, 2017 22.66 22.75 22.31 22.39 379,334 -0.29(-1.29%)
Jun 20, 2017 22.83 22.83 22.54 22.68 317,119 -0.43(-1.85%)
Jun 19, 2017 23.21 23.23 23.07 23.11 93,535 -0.06(-0.28%)
Jun 16, 2017 22.96 23.19 22.88 23.18 78,304 +0.34(+1.48%)
Jun 15, 2017 22.85 22.94 22.77 22.84 69,953 -0.21(-0.91%)
Jun 14, 2017 23.46 23.46 22.98 23.05 200,274 -0.42(-1.78%)
Jun 13, 2017 23.36 23.48 23.29 23.46 125,155 +0.16(+0.68%)
Jun 12, 2017 23.34 23.47 23.23 23.31 253,956 +0.12(+0.50%)
Jun 09, 2017 22.82 23.20 22.82 23.19 175,887 +0.40(+1.74%)
Jun 08, 2017 22.79 22.93 22.77 22.79 95,779 -0.07(-0.32%)
Jun 07, 2017 23.16 23.22 22.76 22.87 104,383 -0.35(-1.52%)
Jun 06, 2017 22.95 23.23 22.95 23.22 216,947 +0.20(+0.88%)
Jun 05, 2017 22.95 23.07 22.91 23.02 79,843 +0.04(+0.16%)
Jun 02, 2017 23.10 23.10 22.88 22.98 86,150 -0.22(-0.96%)
Jun 01, 2017 23.08 23.26 23.02 23.20 66,598 +0.15(+0.66%)
May 31, 2017 23.08 23.13 22.98 23.05 109,552 -0.14(-0.59%)
May 30, 2017 23.31 23.36 23.18 23.19 347,746 -0.18(-0.77%)
May 26, 2017 23.40 23.41 23.31 23.37 62,750 -0.04(-0.15%)
May 25, 2017 23.70 23.84 23.35 23.41 191,435 -0.38(-1.60%)
May 24, 2017 23.82 23.89 23.69 23.79 72,339 -0.04(-0.18%)
May 23, 2017 23.90 23.90 23.78 23.83 58,175 -0.01(-0.06%)
May 22, 2017 23.96 23.96 23.76 23.85 142,109 +0.01(+0.03%)
May 19, 2017 23.67 23.88 23.67 23.84 163,930 +0.32(+1.38%)
May 18, 2017 23.48 23.63 23.38 23.51 96,179 -0.10(-0.43%)
May 17, 2017 23.78 23.87 23.61 23.62 84,965 -0.23(-0.97%)
May 16, 2017 24.00 24.00 23.80 23.85 122,843 -0.01(-0.03%)
May 15, 2017 24.00 24.08 23.80 23.85 221,936 +0.20(+0.85%)
May 12, 2017 23.65 23.72 23.56 23.65 143,472 +0.01(+0.03%)
May 11, 2017 23.77 23.77 23.62 23.64 1,001,714 -0.06(-0.24%)
May 10, 2017 23.62 23.80 23.57 23.70 414,518 +0.26(+1.11%)
May 09, 2017 23.61 23.61 23.35 23.44 268,119 -0.13(-0.55%)
May 08, 2017 23.45 23.59 23.41 23.57 209,810 +0.09(+0.40%)
May 05, 2017 23.05 23.48 23.05 23.48 266,225 +0.45(+1.94%)
May 04, 2017 23.22 23.24 22.92 23.03 779,332 -0.30(-1.30%)
May 03, 2017 23.26 23.41 23.20 23.33 129,429 +0.02(+0.09%)
May 02, 2017 23.39 23.47 23.23 23.31 165,418 -0.04(-0.18%)
May 01, 2017 23.39 23.42 23.31 23.36 80,663 -0.05(-0.22%)
Apr 28, 2017 23.50 23.51 23.38 23.41 216,198 +0.02(+0.09%)
Apr 27, 2017 23.51 23.51 23.18 23.38 190,524 -0.24(-1.04%)
Apr 26, 2017 23.64 23.90 23.60 23.63 394,528 -0.11(-0.46%)
Apr 25, 2017 23.59 23.77 23.58 23.74 195,660 +0.19(+0.80%)
Apr 24, 2017 23.55 23.66 23.49 23.55 199,094 +0.24(+1.02%)
Apr 21, 2017 23.31 23.36 23.19 23.31 312,609 -0.08(-0.34%)
Apr 20, 2017 23.35 23.52 23.34 23.39 253,805 +0.10(+0.43%)
Apr 19, 2017 23.69 23.72 23.25 23.29 939,288 -0.38(-1.61%)
Apr 18, 2017 23.73 23.87 23.59 23.67 105,279 -0.24(-0.99%)
Apr 17, 2017 23.90 23.93 23.79 23.91 117,023 +0.12(+0.48%)
Apr 13, 2017 24.16 24.16 23.76 23.80 110,797 -0.43(-1.76%)
Apr 12, 2017 24.27 24.41 24.14 24.22 599,787 -0.07(-0.30%)
Apr 11, 2017 24.30 24.30 24.05 24.29 200,961 +0.03(+0.12%)
Apr 10, 2017 24.18 24.35 24.18 24.26 65,346 +0.12(+0.51%)
Apr 07, 2017 24.19 24.26 24.11 24.14 73,001 +0.01(+0.06%)
Apr 06, 2017 24.04 24.21 24.04 24.13 100,089 +0.19(+0.78%)
Apr 05, 2017 24.21 24.40 23.93 23.94 105,761 -0.10(-0.42%)
Apr 04, 2017 23.86 24.04 23.72 24.04 296,305 +0.19(+0.80%)
Apr 03, 2017 23.93 23.95 23.64 23.85 351,246 -0.07(-0.29%)
Mar 31, 2017 23.91 24.00 23.83 23.92 316,121 -0.07(-0.30%)
Mar 30, 2017 24.08 24.14 23.95 23.99 256,842 +0.04(+0.15%)
Mar 29, 2017 23.64 23.98 23.64 23.95 154,533 +0.24(+1.03%)
Mar 28, 2017 23.51 23.75 23.45 23.71 124,368 +0.26(+1.11%)
Mar 27, 2017 23.26 23.48 23.26 23.45 259,792 -0.01(-0.03%)
Mar 24, 2017 23.53 23.57 23.44 23.46 250,526 -0.08(-0.34%)
Mar 23, 2017 23.49 23.69 23.49 23.54 244,757 -0.09(-0.37%)
Mar 22, 2017 23.52 23.67 23.44 23.62 249,621 +0.03(+0.12%)
Mar 21, 2017 23.82 23.89 23.53 23.59 209,907 -0.13(-0.54%)
Mar 20, 2017 23.69 23.75 23.59 23.72 196,701 -0.07(-0.28%)
Mar 17, 2017 23.86 23.91 23.78 23.79 122,386 -0.02(-0.09%)
Mar 16, 2017 23.93 23.94 23.73 23.81 547,126 -0.02(-0.09%)
Mar 15, 2017 23.46 23.85 23.41 23.83 370,205 +0.55(+2.35%)
Mar 14, 2017 23.38 23.40 23.15 23.28 282,163 -0.35(-1.46%)
Mar 13, 2017 23.59 23.69 23.56 23.63 155,300 +0.01(+0.06%)
Mar 10, 2017 23.72 23.75 23.47 23.62 256,724 +0.12(+0.49%)
Mar 09, 2017 23.28 23.52 23.19 23.50 456,231 +0.11(+0.46%)
Mar 08, 2017 23.87 23.93 23.38 23.39 435,375 -0.57(-2.39%)
Mar 07, 2017 24.15 24.18 23.95 23.96 204,961 -0.13(-0.55%)
Mar 06, 2017 23.98 24.12 23.95 24.10 239,846 +0.03(+0.12%)
Mar 03, 2017 24.05 24.16 24.03 24.07 228,593 +0.02(+0.09%)
Mar 02, 2017 24.10 24.22 24.04 24.05 172,750 -0.17(-0.71%)
Mar 01, 2017 24.04 24.30 24.04 24.22 938,126 +0.37(+1.54%)
Feb 28, 2017 23.85 23.95 23.81 23.85 309,772 -0.09(-0.36%)
Feb 27, 2017 23.79 23.98 23.79 23.94 456,528 +0.14(+0.61%)
Feb 24, 2017 23.90 23.94 23.72 23.80 124,318 -0.28(-1.17%)
Feb 23, 2017 24.24 24.24 23.99 24.08 206,885 +0.11(+0.45%)
Feb 22, 2017 24.14 24.15 23.95 23.97 166,076 -0.32(-1.33%)
Feb 21, 2017 24.26 24.38 24.24 24.29 517,628 +0.20(+0.84%)
Feb 17, 2017 24.09 24.09 24.09 0 -0.19(-0.77%)
Feb 16, 2017 24.54 24.57 24.25 24.28 210,548 -0.22(-0.88%)
Feb 15, 2017 24.49 24.55 24.42 24.49 373,578 -0.07(-0.29%)
Feb 14, 2017 24.57 24.57 24.32 24.57 234,154 +0.04(+0.15%)
Feb 13, 2017 24.47 24.54 24.42 24.53 267,595 +0.09(+0.38%)
Feb 10, 2017 24.39 24.54 24.39 24.44 155,302 +0.20(+0.83%)
Feb 09, 2017 24.03 24.31 24.15 24.23 624,987 +0.21(+0.87%)
Feb 08, 2017 23.90 24.03 23.65 24.03 337,749 +0.03(+0.12%)
Feb 07, 2017 24.24 24.24 23.92 24.00 158,178 -0.35(-1.42%)
Feb 06, 2017 24.57 24.57 24.30 24.34 1,754,344 -0.25(-1.02%)
Feb 03, 2017 24.49 24.67 24.42 24.60 142,917 +0.20(+0.81%)
Feb 02, 2017 24.34 24.43 24.21 24.40 281,730 +0.10(+0.43%)
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.