Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 24.86 25.05 24.80 24.92 335,201 +0.21(+0.87%)
Jan 30, 2019 24.55 24.78 24.42 24.70 415,276 +0.35(+1.45%)
Jan 29, 2019 24.32 24.48 24.31 24.35 340,608 +0.14(+0.57%)
Jan 28, 2019 24.15 24.22 23.99 24.21 835,042 -0.25(-1.04%)
Jan 25, 2019 24.37 24.54 24.37 24.46 2,222,083 +0.27(+1.11%)
Jan 24, 2019 24.03 24.34 23.97 24.19 246,770 +0.14(+0.57%)
Jan 23, 2019 24.29 24.32 23.89 24.06 718,185 -0.18(-0.73%)
Jan 22, 2019 24.45 24.49 24.19 24.23 508,623 -0.54(-2.17%)
Jan 18, 2019 24.65 24.78 24.56 24.77 166,109 +0.38(+1.57%)
Jan 17, 2019 24.08 24.47 24.04 24.39 634,208 +0.16(+0.67%)
Jan 16, 2019 24.25 24.37 24.16 24.22 887,103 -0.06(-0.25%)
Jan 15, 2019 24.24 24.46 24.18 24.29 1,428,913 +0.11(+0.44%)
Jan 14, 2019 24.01 24.27 24.01 24.18 1,624,955 -0.06(-0.25%)
Jan 11, 2019 24.25 24.29 24.10 24.24 108,133 -0.16(-0.66%)
Jan 10, 2019 24.16 24.44 24.09 24.40 828,052 +0.07(+0.28%)
Jan 09, 2019 24.22 24.41 24.09 24.33 336,810 +0.34(+1.41%)
Jan 08, 2019 24.05 24.12 23.89 23.99 190,685 +0.18(+0.74%)
Jan 07, 2019 23.66 23.97 23.50 23.82 215,639 +0.22(+0.94%)
Jan 04, 2019 23.28 23.61 23.28 23.59 996,133 +0.76(+3.33%)
Jan 03, 2019 23.00 23.04 22.64 22.84 191,921 -0.12(-0.50%)
Jan 02, 2019 22.19 23.03 22.18 22.95 240,092 +0.42(+1.87%)
Dec 31, 2018 22.66 22.75 22.38 22.53 1,888,822 +0.07(+0.31%)
Dec 28, 2018 22.66 22.75 22.36 22.46 835,235 -0.03(-0.14%)
Dec 27, 2018 22.01 22.49 21.80 22.49 1,152,244 +0.08(+0.34%)
Dec 26, 2018 21.50 22.42 21.25 22.41 1,589,945 +0.94(+4.40%)
Dec 24, 2018 21.98 22.08 21.42 21.47 638,510 -0.55(-2.51%)
Dec 21, 2018 22.21 22.52 21.91 22.02 2,242,928 -0.23(-1.03%)
Dec 20, 2018 22.58 22.85 22.16 22.25 789,087 -0.46(-2.03%)
Dec 19, 2018 23.02 23.35 22.57 22.71 6,213,399 -0.24(-1.04%)
Dec 18, 2018 23.41 23.41 22.87 22.95 708,454 -0.45(-1.90%)
Dec 17, 2018 23.80 23.88 23.28 23.40 363,003 -0.41(-1.71%)
Dec 14, 2018 24.10 24.21 23.74 23.80 680,976 -0.45(-1.87%)
Dec 13, 2018 24.15 24.37 24.09 24.26 378,028 +0.11(+0.44%)
Dec 12, 2018 24.37 24.56 24.14 24.15 614,946 +0.14(+0.60%)
Dec 11, 2018 24.38 24.39 23.82 24.01 462,797 -0.06(-0.25%)
Dec 10, 2018 24.23 24.28 23.65 24.07 735,112 -0.32(-1.33%)
Dec 07, 2018 24.85 25.17 24.33 24.39 498,666 -0.04(-0.15%)
Dec 06, 2018 24.40 24.48 23.98 24.43 1,302,883 -0.55(-2.20%)
Dec 04, 2018 25.61 25.69 24.95 24.98 684,556 -0.69(-2.67%)
Dec 03, 2018 25.64 25.76 25.40 25.67 446,061 +0.62(+2.47%)
Nov 30, 2018 24.96 25.10 24.81 25.05 337,969 -0.03(-0.12%)
Nov 29, 2018 24.94 25.24 24.94 25.08 387,861 +0.10(+0.39%)
Nov 28, 2018 24.67 24.98 24.45 24.98 587,578 +0.38(+1.53%)
Nov 27, 2018 24.53 24.70 24.47 24.60 409,066 -0.14(-0.55%)
Nov 26, 2018 24.59 24.84 24.59 24.74 7,348,017 +0.43(+1.77%)
Nov 23, 2018 24.53 24.57 24.27 24.31 507,683 -0.93(-3.68%)
Nov 21, 2018 25.24 25.24 25.24 0 +0.47(+1.89%)
Nov 20, 2018 25.18 25.18 24.61 24.77 289,545 -0.76(-2.98%)
Nov 19, 2018 25.45 25.59 25.33 25.53 186,723 -0.08(-0.29%)
Nov 16, 2018 25.43 25.64 25.37 25.61 341,018 +0.19(+0.74%)
Nov 15, 2018 24.93 25.42 24.84 25.42 366,945 +0.42(+1.69%)
Nov 14, 2018 25.24 25.33 24.77 24.99 373,940 +0.08(+0.30%)
Nov 13, 2018 25.36 25.45 24.85 24.92 544,468 -0.58(-2.28%)
Nov 12, 2018 26.07 26.10 25.49 25.50 193,305 -0.46(-1.77%)
Nov 09, 2018 25.79 26.04 25.59 25.96 233,091 -0.11(-0.41%)
Nov 08, 2018 26.53 26.60 26.00 26.07 249,789 -0.50(-1.87%)
Nov 07, 2018 26.61 26.71 26.32 26.56 224,861 +0.28(+1.06%)
Nov 06, 2018 26.22 26.29 26.04 26.28 278,377 +0.14(+0.52%)
Nov 05, 2018 26.04 26.24 26.00 26.15 374,612 +0.41(+1.61%)
Nov 02, 2018 26.07 26.16 25.51 25.73 345,924 -0.13(-0.50%)
Nov 01, 2018 25.80 25.98 25.59 25.86 590,234 +0.08(+0.32%)
Oct 31, 2018 25.82 26.12 25.76 25.78 164,729 +0.17(+0.68%)
Oct 30, 2018 25.12 25.61 25.10 25.61 220,319 +0.52(+2.07%)
Oct 29, 2018 25.70 25.75 24.82 25.09 1,276,037 -0.41(-1.60%)
Oct 26, 2018 25.30 25.68 25.05 25.49 338,764 -0.05(-0.18%)
Oct 25, 2018 25.52 25.74 25.40 25.54 265,908 +0.29(+1.17%)
Oct 24, 2018 26.20 26.22 25.24 25.24 239,563 -0.95(-3.63%)
Oct 23, 2018 26.36 26.37 25.89 26.19 473,465 -0.63(-2.36%)
Oct 22, 2018 27.05 27.08 26.71 26.83 194,348 -0.25(-0.92%)
Oct 19, 2018 27.18 27.37 27.06 27.08 175,415 -0.04(-0.14%)
Oct 18, 2018 27.11 27.39 27.01 27.11 288,089 -0.27(-0.99%)
Oct 17, 2018 27.51 27.55 27.19 27.39 121,055 -0.22(-0.79%)
Oct 16, 2018 27.43 27.64 27.38 27.60 294,770 +0.25(+0.91%)
Oct 15, 2018 27.45 27.54 27.34 27.36 534,369 -0.03(-0.11%)
Oct 12, 2018 27.65 27.65 27.04 27.39 553,558 +0.14(+0.50%)
Oct 11, 2018 27.88 27.90 27.13 27.25 525,243 -0.82(-2.93%)
Oct 10, 2018 28.92 29.05 28.06 28.07 224,027 -0.84(-2.90%)
Oct 09, 2018 28.73 29.08 28.68 28.91 6,609,382 +0.22(+0.76%)
Oct 08, 2018 28.48 28.72 28.47 28.69 452,535 -0.06(-0.21%)
Oct 05, 2018 28.81 28.87 28.62 28.75 178,066 -0.14(-0.50%)
Oct 04, 2018 28.96 29.00 28.71 28.89 169,115 -0.16(-0.55%)
Oct 03, 2018 29.01 29.11 28.93 29.05 343,429 +0.20(+0.68%)
Oct 02, 2018 28.91 28.95 28.66 28.86 241,208 +0.01(+0.03%)
Oct 01, 2018 28.64 28.92 28.64 28.85 222,140 +0.40(+1.41%)
Sep 28, 2018 28.49 28.73 28.44 28.45 319,274 -0.15(-0.53%)
Sep 27, 2018 28.66 28.72 28.58 28.60 62,361 +0.04(+0.13%)
Sep 26, 2018 28.69 28.79 28.53 28.56 415,048 -0.15(-0.53%)
Sep 25, 2018 28.73 28.85 28.71 28.71 300,837 +0.24(+0.85%)
Sep 24, 2018 28.44 28.64 28.40 28.47 412,309 +0.35(+1.26%)
Sep 21, 2018 28.07 28.24 28.01 28.12 196,894 +0.14(+0.51%)
Sep 20, 2018 28.08 28.18 27.93 27.97 110,320 +0.04(+0.13%)
Sep 19, 2018 27.88 27.98 27.86 27.94 220,869 +0.11(+0.41%)
Sep 18, 2018 27.75 27.91 27.74 27.82 331,976 +0.25(+0.90%)
Sep 17, 2018 27.62 27.75 27.52 27.57 81,596 +0.05(+0.19%)
Sep 14, 2018 27.45 27.62 27.45 27.52 236,406 +0.08(+0.28%)
Sep 13, 2018 27.48 27.54 27.31 27.45 188,179 +0.02(+0.08%)
Sep 12, 2018 27.44 27.61 27.39 27.42 204,624 +0.22(+0.80%)
Sep 11, 2018 26.87 27.29 26.83 27.20 1,750,789 +0.33(+1.24%)
Sep 10, 2018 26.99 27.11 26.87 26.87 136,057 -0.02(-0.08%)
Sep 07, 2018 26.77 26.90 26.62 26.90 130,865 -0.05(-0.20%)
Sep 06, 2018 27.33 27.36 26.88 26.95 248,637 -0.42(-1.54%)
Sep 05, 2018 27.34 27.38 27.05 27.37 2,358,469 -0.08(-0.27%)
Sep 04, 2018 27.66 27.66 27.39 27.45 1,142,709 -0.15(-0.55%)
Aug 31, 2018 27.60 27.60 27.60 0 -0.34(-1.21%)
Aug 30, 2018 27.98 27.99 27.78 27.94 4,413,437 -0.07(-0.24%)
Aug 29, 2018 27.91 28.09 27.85 28.00 229,551 +0.14(+0.49%)
Aug 28, 2018 28.06 28.13 27.84 27.87 227,793 -0.17(-0.59%)
Aug 27, 2018 27.91 28.06 27.91 28.03 83,177 +0.29(+1.03%)
Aug 24, 2018 27.73 27.89 27.72 27.75 99,309 +0.25(+0.91%)
Aug 23, 2018 27.57 27.59 27.47 27.50 129,103 -0.12(-0.44%)
Aug 22, 2018 27.48 27.69 27.48 27.62 263,768 +0.33(+1.22%)
Aug 21, 2018 27.37 27.49 27.26 27.29 1,428,110 +0.11(+0.39%)
Aug 20, 2018 27.04 27.24 27.04 27.18 81,109 +0.21(+0.78%)
Aug 17, 2018 26.89 27.02 26.81 26.97 449,476 +0.12(+0.45%)
Aug 16, 2018 26.88 26.99 26.84 26.85 440,994 +0.19(+0.71%)
Aug 15, 2018 27.29 27.29 26.60 26.66 512,754 -0.89(-3.23%)
Aug 14, 2018 27.66 27.73 27.46 27.55 94,745 +0.02(+0.05%)
Aug 13, 2018 27.79 27.83 27.50 27.54 94,663 -0.24(-0.87%)
Aug 10, 2018 27.73 27.79 27.58 27.78 198,618 -0.17(-0.62%)
Aug 09, 2018 28.17 28.17 27.94 27.95 292,822 -0.26(-0.91%)
Aug 08, 2018 28.27 28.27 28.05 28.21 288,073 -0.17(-0.58%)
Aug 07, 2018 28.42 28.54 28.35 28.37 1,817,806 +0.28(+0.99%)
Aug 06, 2018 28.03 28.21 27.98 28.09 198,204 +0.06(+0.22%)
Aug 03, 2018 28.00 28.07 27.94 28.03 169,846 -0.01(-0.03%)
Aug 02, 2018 27.99 28.11 27.84 28.04 145,577 -0.26(-0.91%)
Aug 01, 2018 28.39 28.39 28.16 28.30 137,811 -0.29(-1.03%)
Jul 31, 2018 28.70 28.77 28.57 28.59 82,755 +0.05(+0.19%)
Jul 30, 2018 28.58 28.65 28.51 28.54 178,154 +0.17(+0.61%)
Jul 27, 2018 28.23 28.50 28.23 28.37 499,727 -0.02(-0.05%)
Jul 26, 2018 28.19 28.40 28.17 28.38 97,930 -0.01(-0.03%)
Jul 25, 2018 28.12 28.41 28.06 28.39 92,061 +0.27(+0.97%)
Jul 24, 2018 27.94 28.28 27.94 28.12 251,313 +0.32(+1.14%)
Jul 23, 2018 27.96 27.99 27.79 27.80 173,511 -0.12(-0.43%)
Jul 20, 2018 27.97 27.98 27.85 27.92 85,326 +0.05(+0.16%)
Jul 19, 2018 27.79 27.97 27.79 27.88 144,506 +0.00(+0.00%)
Jul 18, 2018 27.75 27.90 27.52 27.88 165,229 +0.02(+0.08%)
Jul 17, 2018 27.83 28.00 27.75 27.85 1,160,124 -0.17(-0.62%)
Jul 16, 2018 28.09 28.11 27.82 28.03 512,914 -0.34(-1.20%)
Jul 13, 2018 28.23 28.45 28.18 28.37 243,100 +0.08(+0.29%)
Jul 12, 2018 28.27 28.32 28.10 28.28 181,229 +0.14(+0.48%)
Jul 11, 2018 28.49 28.60 28.03 28.15 165,299 -0.70(-2.43%)
Jul 10, 2018 28.77 29.01 28.77 28.85 348,328 +0.19(+0.66%)
Jul 09, 2018 28.45 28.66 28.42 28.66 182,202 +0.40(+1.41%)
Jul 06, 2018 27.97 28.31 27.90 28.26 129,230 +0.23(+0.81%)
Jul 05, 2018 28.23 28.32 27.96 28.03 95,593 -0.02(-0.05%)
Jul 03, 2018 28.05 28.05 28.05 0 +0.24(+0.87%)
Jul 02, 2018 27.97 28.01 27.67 27.81 430,089 -0.38(-1.36%)
Jun 29, 2018 28.38 28.19 461,694 +0.23(+0.81%)
Jun 28, 2018 27.94 28.00 27.71 27.97 981,440 +0.06(+0.22%)
Jun 27, 2018 27.86 28.21 27.81 27.91 548,077 +0.34(+1.23%)
Jun 26, 2018 27.36 27.63 27.25 27.57 549,858 +0.33(+1.22%)
Jun 25, 2018 27.64 27.68 27.11 27.23 405,069 -0.52(-1.87%)
Jun 22, 2018 27.71 27.95 27.71 27.75 125,171 +0.68(+2.51%)
Jun 21, 2018 27.39 27.40 27.02 27.08 470,631 -0.45(-1.64%)
Jun 20, 2018 27.61 27.64 27.40 27.53 273,027 +0.02(+0.05%)
Jun 19, 2018 27.30 27.57 27.24 27.51 215,126 -0.08(-0.30%)
Jun 18, 2018 27.28 27.72 27.28 27.60 118,057 +0.19(+0.71%)
Jun 15, 2018 27.93 27.37 27.40 183,618 -0.53(-1.89%)
Jun 14, 2018 28.07 28.13 27.93 27.93 113,693 -0.04(-0.16%)
Jun 13, 2018 28.07 28.13 27.89 27.98 138,936 -0.10(-0.37%)
Jun 12, 2018 28.37 28.37 28.04 28.08 127,062 -0.28(-1.00%)
Jun 11, 2018 28.20 28.50 28.20 28.36 98,949 +0.14(+0.50%)
Jun 08, 2018 28.25 28.30 28.05 28.22 174,095 -0.01(-0.03%)
Jun 07, 2018 28.02 28.38 28.02 28.23 3,692,449 +0.35(+1.26%)
Jun 06, 2018 27.71 27.88 143,746 +0.13(+0.48%)
Jun 05, 2018 27.75 27.90 27.65 27.75 354,396 -0.07(-0.24%)
Jun 04, 2018 28.07 28.28 27.78 27.81 147,718 -0.19(-0.69%)
Jun 01, 2018 28.08 28.16 27.90 28.01 264,452 +0.11(+0.40%)
May 31, 2018 27.92 28.11 27.84 27.89 1,577,483 -0.15(-0.53%)
May 30, 2018 27.55 28.09 27.49 28.04 410,332 +0.85(+3.12%)
May 29, 2018 27.11 27.36 27.05 27.20 1,070,491 -0.26(-0.95%)
May 25, 2018 27.46 27.46 27.46 0 -0.73(-2.59%)
May 24, 2018 28.36 28.36 28.04 28.19 192,934 -0.44(-1.53%)
May 23, 2018 28.59 28.68 28.36 28.62 1,064,069 -0.36(-1.23%)
May 22, 2018 29.24 29.40 28.92 28.98 436,855 -0.33(-1.14%)
May 21, 2018 29.25 29.32 29.13 29.32 229,909 +0.26(+0.90%)
May 18, 2018 29.20 29.23 29.03 29.06 253,518 -0.15(-0.51%)
May 17, 2018 29.00 29.30 28.94 29.20 527,782 +0.31(+1.06%)
May 16, 2018 28.86 28.90 28.71 28.90 138,138 +0.05(+0.18%)
May 15, 2018 28.77 28.88 28.67 28.85 308,478 -0.02(-0.08%)
May 14, 2018 28.77 28.94 28.77 28.87 1,276,025 +0.25(+0.86%)
May 11, 2018 28.65 28.77 28.58 28.62 1,455,206 +0.05(+0.18%)
May 10, 2018 28.48 28.62 28.34 28.57 8,648,713 +0.28(+0.97%)
May 09, 2018 28.04 28.47 28.04 28.30 2,036,139 +0.60(+2.18%)
May 08, 2018 27.57 27.72 27.21 27.69 507,884 +0.04(+0.13%)
May 07, 2018 27.81 28.10 27.63 27.66 298,450 +0.03(+0.11%)
May 04, 2018 27.36 27.69 27.29 27.63 249,378 +0.18(+0.65%)
May 03, 2018 27.40 27.51 27.17 27.45 105,250 -0.01(-0.03%)
May 02, 2018 27.37 27.67 27.37 27.46 506,753 +0.01(+0.05%)
May 01, 2018 27.48 27.51 27.16 27.44 546,130 -0.13(-0.46%)
Apr 30, 2018 27.50 27.76 27.38 27.57 461,348 +0.00(+0.00%)
Apr 27, 2018 27.55 27.66 27.45 27.57 375,236 -0.16(-0.56%)
Apr 26, 2018 27.54 27.74 27.50 27.72 162,026 +0.27(+0.98%)
Apr 25, 2018 27.26 27.49 27.12 27.46 167,673 +0.10(+0.38%)
Apr 24, 2018 27.64 27.76 27.25 27.35 231,371 -0.16(-0.60%)
Apr 23, 2018 27.34 27.55 27.23 27.52 202,673 +0.08(+0.30%)
Apr 20, 2018 27.46 27.52 27.27 27.43 227,589 -0.13(-0.46%)
Apr 19, 2018 27.60 27.79 27.46 27.56 338,761 +0.04(+0.16%)
Apr 18, 2018 27.37 27.69 27.37 27.52 823,265 +0.40(+1.48%)
Apr 17, 2018 27.00 27.16 26.89 27.11 286,705 +0.16(+0.61%)
Apr 16, 2018 26.85 27.06 26.72 26.95 1,530,157 +0.15(+0.56%)
Apr 13, 2018 26.63 26.92 26.63 26.80 2,112,987 +0.15(+0.56%)
Apr 12, 2018 26.68 26.77 26.56 26.65 1,498,322 +0.03(+0.11%)
Apr 11, 2018 26.38 26.71 26.38 26.62 636,288 +0.24(+0.90%)
Apr 10, 2018 26.05 26.56 26.03 26.38 309,473 +0.71(+2.75%)
Apr 09, 2018 25.74 25.92 25.61 25.68 405,119 +0.09(+0.35%)
Apr 06, 2018 25.80 25.95 25.34 25.59 162,281 -0.31(-1.21%)
Apr 05, 2018 25.49 25.99 25.49 25.90 151,912 +0.51(+2.02%)
Apr 04, 2018 24.98 25.44 24.88 25.39 544,241 +0.10(+0.41%)
Apr 03, 2018 25.02 25.30 24.80 25.28 332,040 +0.48(+1.95%)
Apr 02, 2018 25.17 25.21 24.52 24.80 105,847 -0.49(-1.94%)
Mar 29, 2018 25.29 25.29 25.29 0 +0.49(+1.98%)
Mar 28, 2018 25.13 25.16 24.80 24.80 95,818 -0.33(-1.33%)
Mar 27, 2018 25.45 25.54 25.07 25.13 179,999 -0.23(-0.91%)
Mar 26, 2018 25.26 25.40 24.97 25.36 855,384 +0.50(+2.01%)
Mar 23, 2018 25.13 25.32 24.83 24.87 272,893 -0.15(-0.59%)
Mar 22, 2018 25.27 25.32 24.98 25.01 107,986 -0.50(-1.95%)
Mar 21, 2018 24.99 25.64 24.97 25.51 62,968 +0.66(+2.63%)
Mar 20, 2018 24.81 25.01 24.81 24.86 104,163 +0.15(+0.60%)
Mar 19, 2018 24.98 24.98 24.61 24.71 81,010 -0.36(-1.45%)
Mar 16, 2018 24.87 25.16 24.87 25.07 176,052 +0.22(+0.90%)
Mar 15, 2018 25.04 25.12 24.72 24.85 99,336 -0.17(-0.68%)
Mar 14, 2018 25.25 25.25 24.98 25.02 83,868 -0.07(-0.30%)
Mar 13, 2018 25.37 25.50 25.06 25.10 145,377 -0.21(-0.82%)
Mar 12, 2018 25.30 25.42 25.19 25.30 199,757 +0.05(+0.21%)
Mar 09, 2018 25.06 25.28 25.06 25.25 63,700 +0.35(+1.40%)
Mar 08, 2018 24.98 25.04 24.76 24.90 464,083 -0.06(-0.24%)
Mar 07, 2018 24.74 24.96 169,625 -0.22(-0.86%)
Mar 06, 2018 25.28 25.37 25.07 25.18 466,439 +0.15(+0.59%)
Mar 05, 2018 24.69 25.09 24.69 25.03 481,772 +0.19(+0.75%)
Mar 02, 2018 24.58 24.88 24.46 24.84 671,766 +0.04(+0.18%)
Mar 01, 2018 24.81 25.05 24.62 24.80 383,657 -0.07(-0.27%)
Feb 28, 2018 25.51 25.58 24.87 24.87 202,393 -0.52(-2.05%)
Feb 27, 2018 25.72 25.84 25.38 25.39 179,195 -0.34(-1.33%)
Feb 26, 2018 25.68 25.77 25.57 25.73 231,532 +0.16(+0.61%)
Feb 23, 2018 25.26 25.58 25.25 25.57 251,583 +0.49(+1.96%)
Feb 22, 2018 25.03 25.39 24.99 25.08 292,258 +0.19(+0.75%)
Feb 21, 2018 25.20 25.36 24.90 24.90 259,591 -0.29(-1.15%)
Feb 20, 2018 25.32 25.43 25.13 25.19 182,654 -0.12(-0.47%)
Feb 16, 2018 25.30 25.30 25.30 0 -0.04(-0.18%)
Feb 15, 2018 25.44 25.44 25.00 25.35 348,480 -0.01(-0.03%)
Feb 14, 2018 24.76 25.38 24.69 25.36 197,035 +0.36(+1.43%)
Feb 13, 2018 25.06 25.00 298,929 -0.05(-0.21%)
Feb 12, 2018 24.93 25.22 24.86 25.05 849,534 +0.39(+1.60%)
Feb 09, 2018 24.80 24.91 23.88 24.66 593,812 -0.03(-0.12%)
Feb 08, 2018 25.50 25.50 24.68 24.69 520,217 -0.70(-2.76%)
Feb 07, 2018 25.81 25.88 25.37 25.39 476,793 -0.49(-1.90%)
Feb 06, 2018 25.15 25.88 25.08 25.88 1,181,823 +0.28(+1.08%)
Feb 05, 2018 26.29 26.44 25.25 25.60 742,667 -1.02(-3.83%)
Feb 02, 2018 27.21 27.21 26.54 26.62 409,120 -1.00(-3.61%)
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.