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 (%)
Apr 30, 2018 27.51 27.76 27.39 27.57 461,228 +0.00(+0.00%)
Apr 27, 2018 27.56 27.67 27.46 27.57 375,138 -0.16(-0.56%)
Apr 26, 2018 27.54 27.75 27.51 27.73 161,984 +0.27(+0.98%)
Apr 25, 2018 27.27 27.49 27.13 27.46 167,629 +0.10(+0.38%)
Apr 24, 2018 27.65 27.77 27.26 27.36 231,311 -0.16(-0.59%)
Apr 23, 2018 27.35 27.55 27.24 27.52 202,620 +0.08(+0.30%)
Apr 20, 2018 27.47 27.53 27.28 27.44 227,529 -0.13(-0.46%)
Apr 19, 2018 27.61 27.80 27.47 27.57 338,672 +0.04(+0.16%)
Apr 18, 2018 27.37 27.70 27.37 27.52 823,050 +0.40(+1.48%)
Apr 17, 2018 27.01 27.17 26.90 27.12 286,630 +0.16(+0.61%)
Apr 16, 2018 26.86 27.07 26.73 26.96 1,529,758 +0.15(+0.56%)
Apr 13, 2018 26.64 26.93 26.64 26.81 2,112,436 +0.15(+0.56%)
Apr 12, 2018 26.69 26.78 26.56 26.66 1,497,931 +0.03(+0.11%)
Apr 11, 2018 26.39 26.72 26.38 26.63 636,122 +0.24(+0.90%)
Apr 10, 2018 26.06 26.57 26.03 26.39 309,392 +0.71(+2.75%)
Apr 09, 2018 25.75 25.92 25.62 25.68 405,013 +0.09(+0.35%)
Apr 06, 2018 25.80 25.95 25.34 25.59 162,239 -0.31(-1.21%)
Apr 05, 2018 25.50 26.00 25.50 25.91 151,873 +0.51(+2.02%)
Apr 04, 2018 24.98 25.45 24.89 25.39 544,099 +0.10(+0.41%)
Apr 03, 2018 25.03 25.31 24.81 25.29 331,953 +0.48(+1.95%)
Apr 02, 2018 25.18 25.22 24.52 24.81 105,819 -0.49(-1.94%)
Mar 29, 2018 25.30 25.30 25.30 0 +0.49(+1.98%)
Mar 28, 2018 25.13 25.17 24.81 24.81 95,793 -0.34(-1.33%)
Mar 27, 2018 25.45 25.55 25.07 25.14 179,952 -0.23(-0.91%)
Mar 26, 2018 25.27 25.41 24.98 25.37 855,161 +0.50(+2.01%)
Mar 23, 2018 25.13 25.32 24.83 24.87 272,822 -0.15(-0.60%)
Mar 22, 2018 25.27 25.33 24.99 25.02 107,958 -0.50(-1.95%)
Mar 21, 2018 25.00 25.65 24.97 25.52 62,952 +0.66(+2.63%)
Mar 20, 2018 24.81 25.02 24.81 24.86 104,136 +0.15(+0.60%)
Mar 19, 2018 24.99 24.99 24.62 24.72 80,989 -0.36(-1.45%)
Mar 16, 2018 24.87 25.17 24.87 25.08 176,006 +0.22(+0.90%)
Mar 15, 2018 25.04 25.13 24.72 24.86 99,310 -0.17(-0.68%)
Mar 14, 2018 25.25 25.25 24.99 25.03 83,846 -0.07(-0.30%)
Mar 13, 2018 25.38 25.51 25.07 25.10 145,339 -0.21(-0.82%)
Mar 12, 2018 25.30 25.43 25.19 25.31 199,705 +0.05(+0.21%)
Mar 09, 2018 25.07 25.29 25.07 25.26 63,684 +0.35(+1.40%)
Mar 08, 2018 24.99 25.05 24.77 24.91 463,963 -0.06(-0.24%)
Mar 07, 2018 24.75 24.97 169,581 -0.22(-0.86%)
Mar 06, 2018 25.28 25.38 25.07 25.18 466,317 +0.15(+0.59%)
Mar 05, 2018 24.69 25.10 24.69 25.04 481,647 +0.19(+0.75%)
Mar 02, 2018 24.59 24.89 24.46 24.85 671,591 +0.04(+0.18%)
Mar 01, 2018 24.82 25.06 24.63 24.81 383,558 -0.07(-0.27%)
Feb 28, 2018 25.52 25.59 24.87 24.87 202,341 -0.52(-2.05%)
Feb 27, 2018 25.73 25.85 25.39 25.39 179,148 -0.34(-1.33%)
Feb 26, 2018 25.68 25.77 25.58 25.74 231,472 +0.16(+0.61%)
Feb 23, 2018 25.27 25.59 25.26 25.58 251,517 +0.49(+1.96%)
Feb 22, 2018 25.04 25.39 25.00 25.09 292,182 +0.19(+0.75%)
Feb 21, 2018 25.21 25.36 24.90 24.90 259,523 -0.29(-1.15%)
Feb 20, 2018 25.33 25.44 25.13 25.19 182,607 -0.12(-0.47%)
Feb 16, 2018 25.31 25.31 25.31 0 -0.04(-0.18%)
Feb 15, 2018 25.45 25.45 25.01 25.36 348,390 -0.01(-0.03%)
Feb 14, 2018 24.77 25.38 24.70 25.36 196,984 +0.36(+1.43%)
Feb 13, 2018 25.07 25.01 298,851 -0.05(-0.21%)
Feb 12, 2018 24.94 25.22 24.86 25.06 849,312 +0.39(+1.60%)
Feb 09, 2018 24.81 24.92 23.89 24.66 593,657 -0.03(-0.12%)
Feb 08, 2018 25.51 25.51 24.69 24.69 520,081 -0.70(-2.76%)
Feb 07, 2018 25.82 25.88 25.38 25.39 476,668 -0.49(-1.90%)
Feb 06, 2018 25.16 25.88 25.09 25.88 1,181,515 +0.28(+1.08%)
Feb 05, 2018 26.30 26.44 25.26 25.61 742,473 -1.02(-3.83%)
Feb 02, 2018 27.22 27.22 26.55 26.63 409,014 -1.00(-3.61%)
Feb 01, 2018 27.39 27.64 27.31 27.63 328,948 +0.24(+0.87%)
Jan 31, 2018 27.49 27.52 27.31 27.39 692,640 -0.02(-0.08%)
Jan 30, 2018 27.77 27.77 27.41 27.41 212,372 -0.54(-1.92%)
Jan 29, 2018 28.21 28.24 27.90 27.95 199,888 -0.37(-1.31%)
Jan 26, 2018 28.27 28.36 28.21 28.32 463,299 +0.09(+0.32%)
Jan 25, 2018 28.59 28.59 28.16 28.23 282,046 -0.17(-0.60%)
Jan 24, 2018 28.42 28.56 28.27 28.40 380,518 +0.13(+0.45%)
Jan 23, 2018 28.29 28.33 28.16 28.27 232,397 -0.01(-0.05%)
Jan 22, 2018 27.89 28.29 27.88 28.29 225,505 +0.49(+1.77%)
Jan 19, 2018 27.81 27.84 27.67 27.80 117,966 -0.09(-0.32%)
Jan 18, 2018 27.98 28.01 27.85 27.89 235,112 -0.18(-0.64%)
Jan 17, 2018 27.95 28.17 27.76 28.07 373,358 +0.19(+0.69%)
Jan 16, 2018 28.22 28.22 27.85 27.87 4,091,225 -0.33(-1.16%)
Jan 12, 2018 28.20 28.20 28.20 0 +0.34(+1.23%)
Jan 11, 2018 27.53 27.95 27.48 27.86 294,789 +0.43(+1.57%)
Jan 10, 2018 27.55 27.57 27.42 27.43 405,963 -0.08(-0.30%)
Jan 09, 2018 27.57 27.60 27.45 27.51 329,237 -0.02(-0.08%)
Jan 08, 2018 27.40 27.57 27.38 27.53 342,392 +0.07(+0.24%)
Jan 05, 2018 27.50 27.50 27.30 27.46 319,719 +0.01(+0.05%)
Jan 04, 2018 27.32 27.48 27.26 27.45 365,395 +0.22(+0.82%)
Jan 03, 2018 26.95 27.26 26.93 27.22 701,164 +0.34(+1.25%)
Jan 02, 2018 26.60 26.90 26.54 26.89 273,152 +0.42(+1.60%)
Dec 29, 2017 26.47 26.47 26.47 0 +0.00(+0.00%)
Dec 28, 2017 26.44 26.48 26.39 26.47 181,148 +0.06(+0.23%)
Dec 27, 2017 26.44 26.48 26.36 26.41 160,174 -0.01(-0.03%)
Dec 26, 2017 26.28 26.43 26.22 26.41 110,601 +0.21(+0.80%)
Dec 22, 2017 26.18 26.26 26.12 26.20 167,640 +0.04(+0.17%)
Dec 21, 2017 25.79 26.24 25.76 26.16 539,009 +0.41(+1.59%)
Dec 20, 2017 25.61 25.76 25.52 25.75 192,698 +0.23(+0.89%)
Dec 19, 2017 25.53 25.61 25.49 25.52 1,097,318 -0.01(-0.06%)
Dec 18, 2017 25.41 25.63 25.41 25.54 1,133,194 +0.23(+0.93%)
Dec 15, 2017 25.48 25.48 25.30 25.30 73,016 -0.12(-0.46%)
Dec 14, 2017 25.45 25.55 25.40 25.42 279,074 -0.07(-0.29%)
Dec 13, 2017 25.58 25.58 25.45 25.49 93,740 -0.04(-0.14%)
Dec 12, 2017 25.63 25.63 25.49 25.53 91,817 +0.04(+0.17%)
Dec 11, 2017 25.38 25.56 25.36 25.49 276,947 +0.16(+0.64%)
Dec 08, 2017 25.28 25.33 25.16 25.33 123,295 +0.14(+0.55%)
Dec 07, 2017 25.11 25.22 25.05 25.19 467,746 +0.04(+0.17%)
Dec 06, 2017 25.36 25.36 25.12 25.14 366,123 -0.27(-1.07%)
Dec 05, 2017 25.53 25.55 25.39 25.41 268,076 -0.07(-0.29%)
Dec 04, 2017 25.58 25.75 25.47 25.49 325,497 -0.05(-0.20%)
Dec 01, 2017 25.45 25.65 25.43 25.54 232,190 +0.23(+0.90%)
Nov 30, 2017 25.13 25.39 25.13 25.31 400,610 +0.29(+1.14%)
Nov 29, 2017 25.01 25.11 24.89 25.03 1,007,685 -0.01(-0.03%)
Nov 28, 2017 24.94 25.07 24.93 25.03 156,081 +0.25(+1.01%)
Nov 27, 2017 25.04 25.04 24.78 24.78 156,099 -0.32(-1.26%)
Nov 24, 2017 25.09 25.13 25.09 25.10 89,393 +0.08(+0.32%)
Nov 22, 2017 25.02 25.06 24.97 25.02 123,605 +0.15(+0.59%)
Nov 21, 2017 24.86 24.98 24.84 24.87 1,930,096 +0.18(+0.71%)
Nov 20, 2017 24.74 24.74 24.62 24.70 119,723 -0.04(-0.18%)
Nov 17, 2017 24.67 24.77 24.64 24.74 150,146 +0.07(+0.27%)
Nov 16, 2017 24.72 24.79 24.63 24.67 335,560 -0.07(-0.27%)
Nov 15, 2017 24.78 24.83 24.66 24.74 376,952 -0.28(-1.11%)
Nov 14, 2017 25.32 25.32 25.01 25.02 154,679 -0.41(-1.61%)
Nov 13, 2017 25.44 25.52 25.36 25.43 696,191 -0.15(-0.57%)
Nov 10, 2017 25.66 25.66 25.44 25.58 80,572 -0.12(-0.46%)
Nov 09, 2017 25.55 25.74 25.50 25.69 233,260 +0.04(+0.14%)
Nov 08, 2017 25.70 25.74 25.55 25.66 143,137 -0.07(-0.26%)
Nov 07, 2017 25.81 25.84 25.63 25.72 397,616 -0.04(-0.14%)
Nov 06, 2017 25.36 25.77 25.34 25.76 179,951 +0.51(+2.00%)
Nov 03, 2017 25.22 25.31 25.15 25.25 171,974 +0.03(+0.12%)
Nov 02, 2017 25.22 25.25 25.10 25.22 112,074 +0.03(+0.12%)
Nov 01, 2017 25.14 25.29 25.10 25.19 273,018 +0.22(+0.88%)
Oct 31, 2017 24.90 25.07 24.86 24.97 288,354 +0.10(+0.41%)
Oct 30, 2017 24.90 24.73 24.87 112,315 +0.20(+0.80%)
Oct 27, 2017 24.45 24.71 24.32 24.67 192,473 +0.15(+0.63%)
Oct 26, 2017 24.52 24.56 24.45 24.52 112,815 +0.03(+0.10%)
Oct 25, 2017 24.66 24.70 24.41 24.49 117,401 -0.15(-0.61%)
Oct 24, 2017 24.67 24.75 24.62 24.64 93,589 +0.05(+0.21%)
Oct 23, 2017 24.70 24.81 24.57 24.59 121,238 -0.11(-0.44%)
Oct 20, 2017 24.73 24.75 24.63 24.70 197,953 +0.01(+0.03%)
Oct 19, 2017 24.62 24.78 24.62 24.70 107,333 -0.03(-0.12%)
Oct 18, 2017 24.85 24.92 24.72 24.73 208,565 -0.12(-0.50%)
Oct 17, 2017 24.88 24.91 24.75 24.85 286,727 -0.02(-0.09%)
Oct 16, 2017 24.91 25.00 24.86 24.87 209,868 +0.06(+0.24%)
Oct 13, 2017 24.92 25.03 24.81 24.81 385,950 +0.04(+0.15%)
Oct 12, 2017 24.75 24.84 24.70 24.78 470,006 -0.12(-0.47%)
Oct 11, 2017 24.84 24.91 24.77 24.89 210,080 +0.09(+0.35%)
Oct 10, 2017 24.89 24.97 24.78 24.81 58,741 +0.11(+0.43%)
Oct 09, 2017 24.70 24.76 24.68 24.70 208,746 +0.03(+0.13%)
Oct 06, 2017 24.71 24.71 24.59 24.67 126,063 -0.21(-0.82%)
Oct 05, 2017 24.81 24.90 24.81 24.87 608,378 +0.07(+0.30%)
Oct 04, 2017 24.86 24.89 24.72 24.80 1,428,011 -0.10(-0.41%)
Oct 03, 2017 24.84 24.96 24.81 24.90 449,579 +0.04(+0.18%)
Oct 02, 2017 24.72 24.86 24.60 24.86 215,986 -0.04(-0.18%)
Sep 29, 2017 24.84 24.90 24.78 24.90 360,276 +0.01(+0.06%)
Sep 28, 2017 24.89 24.99 24.83 24.89 759,848 +0.07(+0.30%)
Sep 27, 2017 24.77 24.84 24.67 24.81 1,281,955 +0.02(+0.09%)
Sep 26, 2017 24.78 24.83 24.71 24.79 402,159 -0.04(-0.15%)
Sep 25, 2017 24.62 24.87 24.62 24.83 230,657 +0.26(+1.04%)
Sep 22, 2017 24.43 24.63 24.43 24.57 387,638 +0.11(+0.45%)
Sep 21, 2017 24.43 24.49 24.36 24.46 199,039 +0.04(+0.18%)
Sep 20, 2017 24.32 24.48 24.32 24.42 251,159 +0.19(+0.79%)
Sep 19, 2017 24.18 24.27 24.15 24.23 178,100 +0.10(+0.39%)
Sep 18, 2017 24.04 24.14 24.03 24.13 314,469 +0.10(+0.40%)
Sep 15, 2017 24.07 24.07 23.93 24.04 60,395 +0.00(+0.00%)
Sep 14, 2017 23.92 24.12 23.92 24.04 427,991 +0.16(+0.68%)
Sep 13, 2017 23.72 23.89 23.72 23.88 177,780 +0.18(+0.77%)
Sep 12, 2017 23.60 23.74 23.60 23.69 113,848 +0.07(+0.31%)
Sep 11, 2017 23.48 23.63 23.44 23.62 97,646 +0.20(+0.84%)
Sep 08, 2017 23.60 23.60 23.36 23.42 92,420 -0.21(-0.90%)
Sep 07, 2017 23.58 23.63 23.52 23.63 103,183 +0.14(+0.59%)
Sep 06, 2017 23.23 23.55 23.22 23.49 237,179 +0.34(+1.45%)
Sep 05, 2017 23.13 23.24 23.00 23.16 159,345 +0.14(+0.61%)
Sep 01, 2017 22.92 23.10 22.83 23.02 89,628 +0.16(+0.70%)
Aug 31, 2017 22.78 22.92 22.75 22.86 271,543 +0.15(+0.65%)
Aug 30, 2017 22.70 22.78 22.64 22.71 79,532 -0.06(-0.26%)
Aug 29, 2017 22.64 22.78 22.62 22.77 70,773 +0.01(+0.06%)
Aug 28, 2017 22.88 22.92 22.71 22.75 167,528 -0.10(-0.45%)
Aug 25, 2017 22.82 22.93 22.82 22.86 58,096 +0.12(+0.55%)
Aug 24, 2017 22.73 22.81 22.67 22.73 525,352 -0.01(-0.06%)
Aug 23, 2017 22.57 22.80 22.57 22.75 56,759 +0.12(+0.55%)
Aug 22, 2017 22.54 22.64 22.54 22.62 48,694 +0.18(+0.78%)
Aug 21, 2017 22.53 22.53 22.40 22.45 40,781 -0.11(-0.49%)
Aug 18, 2017 22.41 22.64 22.38 22.56 142,038 +0.15(+0.65%)
Aug 17, 2017 22.62 22.65 22.40 22.41 261,460 -0.27(-1.19%)
Aug 16, 2017 22.86 22.89 22.64 22.68 230,382 -0.10(-0.42%)
Aug 15, 2017 22.84 22.84 22.66 22.78 773,483 -0.10(-0.45%)
Aug 14, 2017 23.02 23.08 22.87 22.88 80,732 -0.06(-0.26%)
Aug 11, 2017 23.01 23.08 22.94 22.94 86,500 -0.14(-0.60%)
Aug 10, 2017 23.38 23.39 23.05 23.08 183,210 -0.29(-1.25%)
Aug 09, 2017 23.36 23.43 23.28 23.37 82,618 +0.01(+0.06%)
Aug 08, 2017 23.41 23.51 23.32 23.36 125,681 -0.06(-0.25%)
Aug 07, 2017 23.46 23.48 23.38 23.41 64,201 -0.10(-0.44%)
Aug 04, 2017 23.46 23.54 23.40 23.52 175,602 +0.08(+0.34%)
Aug 03, 2017 23.65 23.65 23.38 23.44 177,948 -0.21(-0.90%)
Aug 02, 2017 23.57 23.73 23.48 23.65 125,648 +0.01(+0.06%)
Aug 01, 2017 23.65 23.77 23.56 23.63 230,588 +0.09(+0.37%)
Jul 31, 2017 23.52 23.66 23.45 23.55 436,583 +0.09(+0.37%)
Jul 28, 2017 23.37 23.58 23.35 23.46 269,097 +0.02(+0.09%)
Jul 27, 2017 23.33 23.44 23.24 23.44 122,871 +0.15(+0.63%)
Jul 26, 2017 23.32 23.44 23.21 23.29 271,533 +0.10(+0.44%)
Jul 25, 2017 23.19 23.31 23.19 23.19 280,496 +0.23(+1.02%)
Jul 24, 2017 23.03 23.03 22.91 22.95 148,907 -0.05(-0.22%)
Jul 21, 2017 23.15 23.21 22.97 23.00 176,628 -0.21(-0.91%)
Jul 20, 2017 23.34 23.41 23.18 23.22 169,416 -0.01(-0.06%)
Jul 19, 2017 22.95 23.24 22.95 23.23 127,001 +0.30(+1.31%)
Jul 18, 2017 23.08 23.09 22.86 22.93 118,582 -0.04(-0.19%)
Jul 17, 2017 23.00 23.09 22.95 22.97 406,172 -0.07(-0.29%)
Jul 14, 2017 22.92 23.07 22.90 23.04 175,068 +0.21(+0.93%)
Jul 13, 2017 22.80 22.84 22.69 22.83 513,682 +0.05(+0.23%)
Jul 12, 2017 22.81 22.95 22.72 22.78 111,298 +0.15(+0.68%)
Jul 11, 2017 22.49 22.65 22.37 22.62 278,018 +0.13(+0.59%)
Jul 10, 2017 22.37 22.53 22.37 22.49 125,441 +0.06(+0.28%)
Jul 07, 2017 22.45 22.47 22.23 22.43 332,618 -0.07(-0.31%)
Jul 06, 2017 22.70 22.78 22.47 22.50 236,390 -0.19(-0.84%)
Jul 05, 2017 22.93 22.95 22.62 22.69 623,221 -0.39(-1.68%)
Jul 03, 2017 22.79 23.14 22.74 23.08 82,101 +0.34(+1.48%)
Jun 30, 2017 22.78 22.81 22.63 22.74 367,487 +0.04(+0.19%)
Jun 29, 2017 22.82 22.93 22.67 22.70 111,255 -0.10(-0.42%)
Jun 28, 2017 22.66 22.88 22.64 22.79 236,628 +0.19(+0.84%)
Jun 27, 2017 22.64 22.76 22.58 22.60 259,259 +0.07(+0.29%)
Jun 26, 2017 22.64 22.66 22.47 22.53 458,803 +0.00(+0.00%)
Jun 23, 2017 22.43 22.58 22.38 22.53 930,386 +0.10(+0.42%)
Jun 22, 2017 22.40 22.55 22.34 22.44 130,130 +0.04(+0.20%)
Jun 21, 2017 22.67 22.76 22.32 22.40 379,235 -0.29(-1.29%)
Jun 20, 2017 22.84 22.84 22.54 22.69 317,037 -0.43(-1.85%)
Jun 19, 2017 23.22 23.23 23.07 23.12 93,511 -0.06(-0.28%)
Jun 16, 2017 22.97 23.20 22.89 23.18 78,283 +0.34(+1.48%)
Jun 15, 2017 22.86 22.94 22.78 22.84 69,935 -0.21(-0.91%)
Jun 14, 2017 23.47 23.47 22.99 23.05 200,222 -0.42(-1.78%)
Jun 13, 2017 23.36 23.48 23.30 23.47 125,123 +0.16(+0.68%)
Jun 12, 2017 23.35 23.48 23.24 23.31 253,890 +0.12(+0.50%)
Jun 09, 2017 22.82 23.20 22.82 23.20 175,841 +0.40(+1.74%)
Jun 08, 2017 22.80 22.93 22.78 22.80 95,755 -0.07(-0.32%)
Jun 07, 2017 23.17 23.23 22.76 22.87 104,356 -0.35(-1.52%)
Jun 06, 2017 22.96 23.23 22.95 23.23 216,891 +0.20(+0.88%)
Jun 05, 2017 22.96 23.07 22.92 23.02 79,822 +0.04(+0.16%)
Jun 02, 2017 23.10 23.10 22.89 22.99 86,128 -0.22(-0.96%)
Jun 01, 2017 23.08 23.27 23.03 23.21 66,581 +0.15(+0.66%)
May 31, 2017 23.09 23.13 22.99 23.06 109,523 -0.14(-0.59%)
May 30, 2017 23.32 23.36 23.18 23.20 347,655 -0.18(-0.77%)
May 26, 2017 23.41 23.42 23.32 23.38 62,734 -0.04(-0.15%)
May 25, 2017 23.71 23.84 23.36 23.41 191,385 -0.38(-1.60%)
May 24, 2017 23.83 23.90 23.69 23.79 72,320 -0.04(-0.18%)
May 23, 2017 23.91 23.91 23.79 23.84 58,160 -0.01(-0.06%)
May 22, 2017 23.97 23.97 23.77 23.85 142,072 +0.01(+0.03%)
May 19, 2017 23.67 23.89 23.67 23.84 163,887 +0.32(+1.38%)
May 18, 2017 23.48 23.64 23.38 23.52 96,154 -0.10(-0.43%)
May 17, 2017 23.79 23.87 23.61 23.62 84,943 -0.23(-0.97%)
May 16, 2017 24.01 24.01 23.81 23.85 122,811 -0.01(-0.03%)
May 15, 2017 24.00 24.08 23.81 23.86 221,878 +0.20(+0.85%)
May 12, 2017 23.66 23.72 23.57 23.66 143,435 +0.01(+0.03%)
May 11, 2017 23.78 23.78 23.62 23.65 1,001,453 -0.06(-0.24%)
May 10, 2017 23.62 23.81 23.58 23.71 414,410 +0.26(+1.11%)
May 09, 2017 23.61 23.61 23.36 23.45 268,049 -0.13(-0.55%)
May 08, 2017 23.46 23.59 23.42 23.58 209,755 +0.09(+0.40%)
May 05, 2017 23.06 23.48 23.05 23.48 266,156 +0.45(+1.94%)
May 04, 2017 23.23 23.25 22.93 23.04 779,129 -0.30(-1.30%)
May 03, 2017 23.27 23.41 23.21 23.34 129,395 +0.02(+0.09%)
May 02, 2017 23.40 23.48 23.24 23.32 165,375 -0.04(-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.