Global Energy Ishares ETF (NY: IXC )

24.36 USD -0.06 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.71 27.32 26.61 27.26 685,842 +0.60(+2.25%)
Jan 28, 2016 26.79 26.92 26.20 26.66 307,884 +0.86(+3.33%)
Jan 27, 2016 25.68 26.40 25.45 25.80 378,211 -0.08(-0.31%)
Jan 26, 2016 25.30 25.89 25.14 25.88 261,886 +0.96(+3.85%)
Jan 25, 2016 25.51 25.96 24.92 24.92 2,221,450 -1.03(-3.97%)
Jan 22, 2016 25.81 26.08 25.46 25.95 953,421 +1.15(+4.64%)
Jan 21, 2016 24.07 25.00 23.85 24.80 522,043 +0.79(+3.29%)
Jan 20, 2016 24.24 24.30 23.27 24.01 530,676 -0.76(-3.07%)
Jan 19, 2016 25.43 25.49 24.43 24.77 527,037 -0.39(-1.55%)
Jan 15, 2016 25.05 25.16 25.16 25.16 380,600 -0.93(-3.56%)
Jan 14, 2016 25.29 26.31 25.02 26.09 205,179 +1.11(+4.44%)
Jan 13, 2016 25.67 25.93 24.75 24.98 268,529 -0.42(-1.65%)
Jan 12, 2016 25.70 25.79 24.82 25.40 558,763 +0.00(+0.00%)
Jan 11, 2016 26.00 26.00 25.11 25.40 332,819 -0.46(-1.80%)
Jan 08, 2016 26.41 26.41 25.79 25.86 191,702 -0.34(-1.28%)
Jan 07, 2016 26.34 26.86 26.12 26.20 334,431 -0.77(-2.86%)
Jan 06, 2016 27.20 27.32 26.82 26.97 128,868 -0.97(-3.47%)
Jan 05, 2016 27.85 27.95 27.53 27.94 207,603 +0.01(+0.04%)
Jan 04, 2016 27.82 28.12 27.52 27.93 175,763 -0.10(-0.36%)
Dec 31, 2015 27.91 28.03 28.03 28.03 223,300 -0.01(-0.04%)
Dec 30, 2015 28.23 28.39 28.03 28.04 283,306 -0.44(-1.54%)
Dec 29, 2015 28.65 28.77 28.35 28.48 332,334 +0.19(+0.67%)
Dec 28, 2015 28.37 28.38 28.13 28.29 449,799 -0.47(-1.63%)
Dec 24, 2015 28.90 28.76 28.76 28.76 201,800 -0.17(-0.59%)
Dec 23, 2015 28.27 28.93 28.27 28.93 650,163 +1.24(+4.48%)
Dec 22, 2015 27.37 27.84 27.33 27.69 1,287,230 +0.38(+1.39%)
Dec 21, 2015 27.47 27.64 27.11 27.31 501,337 -0.53(-1.90%)
Dec 18, 2015 28.12 28.24 27.84 27.84 488,725 -0.32(-1.14%)
Dec 17, 2015 28.83 28.85 28.16 28.16 323,952 -0.78(-2.70%)
Dec 16, 2015 28.98 29.07 28.53 28.94 597,046 +0.08(+0.28%)
Dec 15, 2015 28.55 28.98 28.55 28.86 547,037 +0.66(+2.34%)
Dec 14, 2015 28.04 28.30 27.65 28.20 706,135 +0.09(+0.32%)
Dec 11, 2015 28.71 28.71 28.10 28.11 603,067 -1.05(-3.60%)
Dec 10, 2015 28.93 29.53 28.90 29.16 848,796 +0.12(+0.41%)
Dec 09, 2015 28.80 29.60 28.73 29.04 331,067 +0.45(+1.57%)
Dec 08, 2015 28.37 29.00 28.10 28.59 2,495,286 -0.40(-1.38%)
Dec 07, 2015 29.43 29.43 28.69 28.99 219,973 -1.21(-4.01%)
Dec 04, 2015 30.13 30.31 29.80 30.20 298,792 -0.17(-0.56%)
Dec 03, 2015 31.04 31.10 30.27 30.37 252,261 -0.50(-1.62%)
Dec 02, 2015 31.52 31.59 30.76 30.87 169,575 -0.81(-2.56%)
Dec 01, 2015 31.48 31.69 31.44 31.68 125,052 +0.29(+0.92%)
Nov 30, 2015 31.40 31.62 31.34 31.39 150,119 +0.08(+0.26%)
Nov 27, 2015 31.34 31.41 31.22 31.31 30,817 -0.22(-0.70%)
Nov 25, 2015 31.57 31.53 31.53 31.53 76,800 -0.17(-0.54%)
Nov 24, 2015 31.19 31.82 31.19 31.70 137,543 +0.59(+1.90%)
Nov 23, 2015 30.95 31.28 30.86 31.11 182,435 +0.06(+0.19%)
Nov 20, 2015 31.46 31.58 31.02 31.05 247,506 -0.42(-1.33%)
Nov 19, 2015 31.60 31.72 31.32 31.47 129,216 -0.18(-0.57%)
Nov 18, 2015 31.35 31.71 31.19 31.65 389,267 +0.51(+1.64%)
Nov 17, 2015 31.38 31.50 31.10 31.14 522,154 -0.24(-0.76%)
Nov 16, 2015 30.42 31.38 30.42 31.38 227,551 +0.97(+3.19%)
Nov 13, 2015 30.46 30.62 30.14 30.41 96,779 -0.22(-0.72%)
Nov 12, 2015 30.91 31.04 30.59 30.63 103,663 -0.71(-2.27%)
Nov 11, 2015 31.89 31.90 31.29 31.34 143,251 -0.53(-1.66%)
Nov 10, 2015 31.71 32.02 31.61 31.87 102,807 +0.03(+0.09%)
Nov 09, 2015 32.15 32.41 31.75 31.84 93,519 -0.36(-1.12%)
Nov 06, 2015 32.16 32.31 31.83 32.20 271,917 -0.29(-0.89%)
Nov 05, 2015 32.74 32.98 32.41 32.49 85,546 -0.45(-1.37%)
Nov 04, 2015 33.33 33.34 32.73 32.94 166,649 -0.28(-0.84%)
Nov 03, 2015 32.56 33.39 32.56 33.22 404,910 +0.78(+2.40%)
Nov 02, 2015 31.65 32.54 31.53 32.44 156,813 +0.65(+2.04%)
Oct 30, 2015 31.77 32.09 31.48 31.79 218,897 +0.08(+0.25%)
Oct 29, 2015 31.43 31.95 31.42 31.71 141,910 +0.04(+0.13%)
Oct 28, 2015 31.13 31.87 31.04 31.67 502,517 +0.62(+2.00%)
Oct 27, 2015 31.10 31.20 30.88 31.05 1,546,641 -0.53(-1.68%)
Oct 26, 2015 32.15 32.15 31.54 31.58 143,949 -0.71(-2.20%)
Oct 23, 2015 32.35 32.52 32.03 32.29 425,027 -0.18(-0.55%)
Oct 22, 2015 32.06 32.52 32.04 32.47 288,778 +0.54(+1.69%)
Oct 21, 2015 32.20 32.31 31.89 31.93 166,548 -0.29(-0.88%)
Oct 20, 2015 32.00 32.34 31.92 32.22 693,165 +0.01(+0.02%)
Oct 19, 2015 32.55 32.55 32.05 32.21 846,890 -0.61(-1.86%)
Oct 16, 2015 32.88 33.03 32.47 32.82 211,767 +0.03(+0.09%)
Oct 15, 2015 32.29 32.79 32.10 32.79 180,668 +0.49(+1.52%)
Oct 14, 2015 32.02 32.36 31.96 32.30 136,224 +0.37(+1.16%)
Oct 13, 2015 31.91 32.34 31.77 31.93 108,808 -0.41(-1.27%)
Oct 12, 2015 32.69 32.69 32.19 32.34 116,698 -0.34(-1.04%)
Oct 09, 2015 33.10 33.10 32.57 32.68 328,818 -0.21(-0.64%)
Oct 08, 2015 32.16 32.95 32.07 32.89 138,754 +0.58(+1.80%)
Oct 07, 2015 32.23 32.60 31.78 32.31 787,553 +0.71(+2.25%)
Oct 06, 2015 31.00 31.76 31.00 31.60 230,375 +0.72(+2.33%)
Oct 05, 2015 30.27 30.92 30.27 30.88 171,474 +0.96(+3.21%)
Oct 02, 2015 28.71 29.95 28.67 29.92 318,912 +1.11(+3.85%)
Oct 01, 2015 29.09 29.44 28.61 28.81 646,516 +0.12(+0.42%)
Sep 30, 2015 28.34 28.70 28.28 28.69 572,206 +0.63(+2.25%)
Sep 29, 2015 28.03 28.29 27.87 28.06 292,821 +0.15(+0.54%)
Sep 28, 2015 28.58 28.58 27.89 27.91 437,243 -1.00(-3.46%)
Sep 25, 2015 29.15 29.15 28.72 28.91 168,036 +0.11(+0.38%)
Sep 24, 2015 28.61 28.97 28.39 28.80 306,367 +0.00(+0.00%)
Sep 23, 2015 29.29 29.29 28.77 28.80 215,325 -0.33(-1.13%)
Sep 22, 2015 29.06 29.37 28.98 29.13 136,494 -0.50(-1.69%)
Sep 21, 2015 29.67 29.77 29.45 29.63 226,004 +0.15(+0.51%)
Sep 18, 2015 29.86 29.90 29.34 29.48 216,320 -0.90(-2.96%)
Sep 17, 2015 30.32 30.81 30.16 30.38 108,582 -0.01(-0.03%)
Sep 16, 2015 29.76 30.39 29.76 30.39 102,774 +0.91(+3.09%)
Sep 15, 2015 29.23 29.56 29.23 29.48 89,755 +0.29(+0.99%)
Sep 14, 2015 29.26 29.37 29.01 29.19 92,998 -0.24(-0.82%)
Sep 11, 2015 29.45 29.45 29.11 29.43 141,955 -0.24(-0.81%)
Sep 10, 2015 29.59 29.81 29.27 29.67 112,348 +0.16(+0.54%)
Sep 09, 2015 30.25 30.54 29.48 29.51 196,991 -0.48(-1.60%)
Sep 08, 2015 29.85 30.01 29.60 29.99 616,935 +0.56(+1.90%)
Sep 04, 2015 29.55 29.43 29.43 29.43 241,900 -0.63(-2.10%)
Sep 03, 2015 30.04 30.62 29.94 30.06 427,415 +0.08(+0.27%)
Sep 02, 2015 30.12 30.12 29.38 29.98 426,341 +0.22(+0.74%)
Sep 01, 2015 30.30 30.30 29.59 29.76 417,906 -1.15(-3.72%)
Aug 31, 2015 30.38 30.98 29.93 30.91 985,485 +0.26(+0.85%)
Aug 28, 2015 30.00 30.85 30.00 30.65 318,943 +0.55(+1.83%)
Aug 27, 2015 29.29 30.11 29.20 30.10 1,339,358 +1.38(+4.81%)
Aug 26, 2015 28.49 28.94 28.02 28.72 759,849 +0.78(+2.79%)
Aug 25, 2015 28.63 30.32 27.94 27.94 397,091 -0.13(-0.46%)
Aug 24, 2015 29.18 29.18 27.38 28.07 2,547,702 -1.70(-5.71%)
Aug 21, 2015 30.47 30.67 29.73 29.77 1,611,050 -0.88(-2.87%)
Aug 20, 2015 31.18 31.37 30.65 30.65 1,518,699 -0.72(-2.30%)
Aug 19, 2015 31.93 31.93 31.20 31.37 294,299 -0.77(-2.40%)
Aug 18, 2015 32.19 32.24 31.98 32.14 398,185 -0.23(-0.71%)
Aug 17, 2015 32.28 32.49 32.17 32.37 120,051 -0.04(-0.12%)
Aug 14, 2015 32.51 32.75 32.36 32.41 133,769 -0.16(-0.49%)
Aug 13, 2015 32.86 32.87 32.52 32.57 200,538 -0.55(-1.66%)
Aug 12, 2015 32.54 33.14 32.37 33.12 337,801 +0.48(+1.47%)
Aug 11, 2015 32.32 32.67 32.14 32.64 382,020 -0.10(-0.31%)
Aug 10, 2015 31.97 32.75 31.95 32.74 153,989 +0.77(+2.41%)
Aug 07, 2015 32.26 32.48 31.92 31.97 191,097 -0.40(-1.24%)
Aug 06, 2015 31.89 32.39 31.66 32.37 506,371 +0.33(+1.03%)
Aug 05, 2015 32.34 32.65 32.01 32.04 404,836 -0.06(-0.19%)
Aug 04, 2015 32.28 32.44 32.00 32.10 258,876 -0.05(-0.16%)
Aug 03, 2015 32.48 32.58 32.11 32.15 303,466 -0.63(-1.92%)
Jul 31, 2015 33.25 33.25 32.71 32.78 323,563 -0.54(-1.62%)
Jul 30, 2015 33.31 33.40 33.11 33.32 123,882 +0.12(+0.36%)
Jul 29, 2015 32.70 33.20 32.60 33.20 123,820 +0.46(+1.41%)
Jul 28, 2015 32.13 32.86 32.01 32.74 879,208 +0.85(+2.67%)
Jul 27, 2015 32.08 32.18 31.81 31.89 249,494 -0.48(-1.48%)
Jul 24, 2015 32.86 32.86 32.25 32.37 112,187 -0.55(-1.67%)
Jul 23, 2015 33.11 33.17 32.77 32.92 194,842 -0.15(-0.45%)
Jul 22, 2015 33.32 33.39 32.90 33.07 498,880 -0.40(-1.20%)
Jul 21, 2015 33.49 33.77 33.37 33.47 390,762 +0.05(+0.15%)
Jul 20, 2015 33.76 33.84 33.40 33.42 542,364 -0.41(-1.21%)
Jul 17, 2015 34.14 34.19 33.71 33.83 208,161 -0.33(-0.97%)
Jul 16, 2015 34.29 34.38 34.12 34.16 127,567 +0.04(+0.12%)
Jul 15, 2015 34.42 34.58 34.02 34.12 169,623 -0.47(-1.36%)
Jul 14, 2015 34.24 34.64 34.24 34.59 114,819 +0.32(+0.93%)
Jul 13, 2015 34.24 34.33 34.12 34.27 81,097 +0.08(+0.23%)
Jul 10, 2015 34.22 34.36 33.99 34.19 79,800 +0.34(+1.00%)
Jul 09, 2015 34.07 34.23 33.83 33.85 234,203 +0.18(+0.53%)
Jul 08, 2015 33.92 34.16 33.59 33.67 163,659 -0.59(-1.72%)
Jul 07, 2015 33.93 34.35 33.46 34.26 199,975 +0.12(+0.35%)
Jul 06, 2015 34.25 34.51 34.01 34.14 204,105 -0.69(-1.98%)
Jul 02, 2015 34.78 34.83 34.83 34.83 93,900 +0.21(+0.61%)
Jul 01, 2015 35.21 35.21 34.50 34.62 1,033,110 -0.36(-1.03%)
Jun 30, 2015 35.23 35.28 34.75 34.98 308,989 +0.01(+0.03%)
Jun 29, 2015 35.21 35.39 34.91 34.97 246,246 -0.77(-2.15%)
Jun 26, 2015 35.70 35.76 35.51 35.74 1,512,594 -0.03(-0.08%)
Jun 25, 2015 36.11 36.25 35.75 35.77 204,562 -0.32(-0.89%)
Jun 24, 2015 36.12 36.40 36.09 36.09 206,815 -0.58(-1.58%)
Jun 23, 2015 36.56 36.73 36.49 36.67 201,445 +0.06(+0.16%)
Jun 22, 2015 36.61 36.66 36.37 36.61 624,867 +0.50(+1.38%)
Jun 19, 2015 36.37 36.39 36.11 36.11 62,831 -0.29(-0.80%)
Jun 18, 2015 36.47 36.67 36.35 36.40 97,088 +0.02(+0.05%)
Jun 17, 2015 36.45 36.55 36.11 36.38 81,464 +0.11(+0.31%)
Jun 16, 2015 36.01 36.31 35.94 36.27 162,141 +0.16(+0.43%)
Jun 15, 2015 36.00 36.16 35.88 36.11 98,610 -0.21(-0.58%)
Jun 12, 2015 36.40 36.53 36.21 36.32 318,915 -0.42(-1.14%)
Jun 11, 2015 36.98 36.98 36.68 36.74 189,610 -0.05(-0.14%)
Jun 10, 2015 36.79 36.92 36.68 36.79 94,157 +0.53(+1.46%)
Jun 09, 2015 36.33 36.48 36.21 36.26 299,596 +0.09(+0.25%)
Jun 08, 2015 36.37 36.41 36.12 36.17 79,530 -0.22(-0.60%)
Jun 05, 2015 36.03 36.60 36.03 36.39 152,109 +0.14(+0.39%)
Jun 04, 2015 36.65 36.65 36.22 36.25 130,327 -0.61(-1.65%)
Jun 03, 2015 36.97 37.17 36.82 36.86 60,929 -0.12(-0.32%)
Jun 02, 2015 36.81 37.19 36.75 36.98 117,098 +0.33(+0.90%)
Jun 01, 2015 36.88 36.88 36.55 36.65 68,478 -0.24(-0.65%)
May 29, 2015 36.94 37.06 36.74 36.89 766,217 -0.06(-0.16%)
May 28, 2015 36.98 37.06 36.68 36.95 73,365 -0.18(-0.48%)
May 27, 2015 37.05 37.21 36.86 37.13 77,217 +0.03(+0.08%)
May 26, 2015 37.50 37.50 36.97 37.10 744,200 -0.71(-1.88%)
May 22, 2015 37.96 37.81 37.81 37.81 57,100 -0.25(-0.66%)
May 21, 2015 37.90 38.14 37.85 38.06 85,794 +0.39(+1.04%)
May 20, 2015 37.58 37.84 37.52 37.67 100,030 +0.10(+0.27%)
May 19, 2015 37.82 37.82 37.53 37.57 122,083 -0.53(-1.39%)
May 18, 2015 38.07 38.28 37.91 38.10 155,268 -0.23(-0.60%)
May 15, 2015 38.19 38.38 37.96 38.33 149,488 +0.03(+0.08%)
May 14, 2015 38.43 38.62 38.26 38.30 1,266,369 -0.02(-0.05%)
May 13, 2015 38.60 38.67 38.18 38.32 279,787 +0.07(+0.18%)
May 12, 2015 38.05 38.34 38.03 38.25 115,029 +0.18(+0.47%)
May 11, 2015 38.61 38.62 38.07 38.07 66,300 -0.54(-1.40%)
May 08, 2015 38.37 38.63 38.06 38.61 182,356 +0.62(+1.63%)
May 07, 2015 38.26 38.40 37.72 37.99 174,762 -0.60(-1.55%)
May 06, 2015 38.89 39.09 38.42 38.59 117,700 -0.09(-0.23%)
May 05, 2015 39.24 39.42 38.62 38.68 229,103 -0.28(-0.72%)
May 04, 2015 39.01 39.25 38.84 38.96 139,264 +0.00(+0.00%)
May 01, 2015 38.92 39.06 38.71 38.96 122,612 +0.03(+0.08%)
Apr 30, 2015 39.22 39.29 38.81 38.93 188,184 -0.15(-0.38%)
Apr 29, 2015 38.85 39.14 38.66 39.08 125,914 +0.10(+0.26%)
Apr 28, 2015 38.89 39.02 38.71 38.98 234,083 +0.19(+0.49%)
Apr 27, 2015 38.77 38.99 38.72 38.79 152,278 +0.16(+0.41%)
Apr 24, 2015 38.92 38.92 38.50 38.63 182,759 -0.16(-0.41%)
Apr 23, 2015 38.50 39.00 38.50 38.79 952,017 +0.35(+0.91%)
Apr 22, 2015 38.40 38.53 38.06 38.44 113,574 +0.16(+0.42%)
Apr 21, 2015 38.61 38.61 38.16 38.28 149,499 -0.34(-0.88%)
Apr 20, 2015 38.62 38.90 38.58 38.62 1,311,650 +0.14(+0.36%)
Apr 17, 2015 38.72 38.72 38.20 38.48 163,020 -0.33(-0.85%)
Apr 16, 2015 38.68 39.00 38.43 38.81 265,035 +0.17(+0.44%)
Apr 15, 2015 38.02 38.73 37.96 38.64 188,398 +0.84(+2.22%)
Apr 14, 2015 37.40 37.87 37.30 37.80 157,646 +0.65(+1.75%)
Apr 13, 2015 37.44 37.51 37.08 37.15 166,475 -0.20(-0.54%)
Apr 10, 2015 37.26 37.39 37.12 37.35 124,382 +0.16(+0.43%)
Apr 09, 2015 36.78 37.22 36.78 37.19 231,559 +0.46(+1.25%)
Apr 08, 2015 37.24 37.36 36.72 36.73 500,148 -0.17(-0.46%)
Apr 07, 2015 36.72 37.10 36.64 36.90 240,925 +0.26(+0.71%)
Apr 06, 2015 36.16 36.80 36.13 36.64 64,814 +0.68(+1.89%)
Apr 02, 2015 35.83 35.96 35.96 35.96 210,700 +0.09(+0.25%)
Apr 01, 2015 35.91 36.10 35.80 35.87 117,685 +0.20(+0.56%)
Mar 31, 2015 35.70 35.90 35.50 35.67 142,755 -0.40(-1.11%)
Mar 30, 2015 35.82 36.17 35.82 36.07 79,397 +0.44(+1.23%)
Mar 27, 2015 35.83 35.83 35.53 35.63 109,881 -0.32(-0.89%)
Mar 26, 2015 36.32 36.42 35.82 35.95 636,414 -0.06(-0.17%)
Mar 25, 2015 35.92 36.25 35.85 36.01 432,829 +0.30(+0.84%)
Mar 24, 2015 36.06 36.06 35.69 35.71 196,703 -0.19(-0.53%)
Mar 23, 2015 36.01 36.29 35.90 35.90 211,211 +0.02(+0.06%)
Mar 20, 2015 35.57 36.07 35.54 35.88 197,528 +0.70(+1.99%)
Mar 19, 2015 35.39 35.45 35.13 35.18 98,599 -0.60(-1.68%)
Mar 18, 2015 34.57 35.94 34.44 35.78 294,779 +1.06(+3.05%)
Mar 17, 2015 34.56 34.78 34.43 34.72 130,171 +0.07(+0.20%)
Mar 16, 2015 34.23 34.67 34.05 34.65 300,391 +0.35(+1.02%)
Mar 13, 2015 34.48 34.48 34.02 34.30 138,005 -0.41(-1.18%)
Mar 12, 2015 35.15 35.25 34.70 34.71 161,084 -0.02(-0.06%)
Mar 11, 2015 34.88 34.88 34.62 34.73 109,524 -0.06(-0.17%)
Mar 10, 2015 35.22 35.31 34.77 34.79 239,102 -0.79(-2.22%)
Mar 09, 2015 35.86 36.08 35.58 35.58 176,821 -0.23(-0.64%)
Mar 06, 2015 36.27 36.31 35.76 35.81 161,225 -0.65(-1.78%)
Mar 05, 2015 36.68 36.68 36.44 36.46 139,637 -0.19(-0.52%)
Mar 04, 2015 36.77 36.84 36.32 36.65 195,588 -0.19(-0.52%)
Mar 03, 2015 36.79 36.98 36.79 36.84 113,180 +0.07(+0.19%)
Mar 02, 2015 37.00 37.00 36.54 36.77 101,880 -0.40(-1.08%)
Feb 27, 2015 37.20 37.32 37.07 37.17 144,448 +0.08(+0.22%)
Feb 26, 2015 37.48 37.56 36.97 37.09 315,530 -0.62(-1.64%)
Feb 25, 2015 37.56 37.77 37.50 37.71 379,754 +0.13(+0.35%)
Feb 24, 2015 37.53 37.68 37.34 37.58 982,208 +0.19(+0.51%)
Feb 23, 2015 37.27 37.59 37.10 37.39 952,787 -0.25(-0.66%)
Feb 20, 2015 37.57 37.71 37.33 37.64 183,655 -0.01(-0.03%)
Feb 19, 2015 37.39 37.84 37.11 37.65 216,706 -0.43(-1.13%)
Feb 18, 2015 38.17 38.29 37.88 38.08 181,104 -0.35(-0.91%)
Feb 17, 2015 38.33 38.48 37.92 38.43 427,889 +0.07(+0.18%)
Feb 13, 2015 38.05 38.36 38.36 38.36 155,600 +0.70(+1.86%)
Feb 12, 2015 37.50 37.80 37.38 37.66 166,455 +0.62(+1.67%)
Feb 11, 2015 36.95 37.13 36.70 37.04 180,068 -0.29(-0.78%)
Feb 10, 2015 37.66 37.66 36.85 37.33 144,496 -0.17(-0.45%)
Feb 09, 2015 37.43 37.87 37.43 37.50 159,717 +0.17(+0.46%)
Feb 06, 2015 37.70 37.76 37.23 37.33 180,849 -0.24(-0.64%)
Feb 05, 2015 37.36 37.69 37.25 37.57 224,010 +0.59(+1.60%)
Feb 04, 2015 37.37 37.37 36.81 36.98 443,407 -0.78(-2.07%)
Feb 03, 2015 37.10 37.82 37.10 37.76 578,489 +1.27(+3.48%)
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.