Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 19.44 19.69 19.40 19.68 834,144 +0.43(+2.25%)
Sep 29, 2015 19.23 19.41 19.12 19.25 426,865 +0.10(+0.54%)
Sep 28, 2015 19.61 19.61 19.13 19.15 637,399 -0.69(-3.46%)
Sep 25, 2015 20.00 20.00 19.70 19.83 244,957 +0.08(+0.38%)
Sep 24, 2015 19.63 19.87 19.48 19.76 446,612 +0.00(+0.00%)
Sep 23, 2015 20.09 20.09 19.74 19.76 313,894 -0.23(-1.13%)
Sep 22, 2015 19.93 20.15 19.88 19.98 198,976 -0.34(-1.69%)
Sep 21, 2015 20.35 20.42 20.20 20.33 329,461 +0.10(+0.51%)
Sep 18, 2015 20.48 20.51 20.13 20.22 315,344 -0.62(-2.96%)
Sep 17, 2015 20.80 21.14 20.69 20.84 158,287 -0.01(-0.03%)
Sep 16, 2015 20.41 20.85 20.41 20.85 149,820 +0.62(+3.09%)
Sep 15, 2015 20.05 20.27 20.05 20.22 130,842 +0.20(+0.99%)
Sep 14, 2015 20.07 20.15 19.90 20.02 135,569 -0.16(-0.82%)
Sep 11, 2015 20.20 20.20 19.97 20.19 206,937 -0.16(-0.81%)
Sep 10, 2015 20.30 20.45 20.08 20.35 163,777 +0.11(+0.54%)
Sep 09, 2015 20.75 20.95 20.22 20.24 287,167 -0.33(-1.60%)
Sep 08, 2015 20.48 20.59 20.30 20.57 899,348 +0.38(+1.90%)
Sep 04, 2015 20.27 20.19 20.19 20.19 352,634 -0.43(-2.10%)
Sep 03, 2015 20.61 21.00 20.54 20.62 623,072 +0.05(+0.27%)
Sep 02, 2015 20.66 20.66 20.15 20.57 621,506 +0.15(+0.74%)
Sep 01, 2015 20.79 20.79 20.30 20.41 609,210 -0.79(-3.72%)
Aug 31, 2015 20.84 21.25 20.53 21.20 1,436,609 +0.18(+0.85%)
Aug 28, 2015 20.58 21.16 20.58 21.03 464,945 +0.38(+1.83%)
Aug 27, 2015 20.09 20.66 20.03 20.65 1,952,474 +0.95(+4.81%)
Aug 26, 2015 19.54 19.85 19.22 19.70 1,107,684 +0.54(+2.79%)
Aug 25, 2015 19.64 20.80 19.17 19.17 578,866 -0.09(-0.46%)
Aug 24, 2015 20.02 20.02 18.78 19.26 3,713,960 -1.17(-5.71%)
Aug 21, 2015 20.90 21.04 20.39 20.42 2,348,538 -0.60(-2.87%)
Aug 20, 2015 21.39 21.52 21.03 21.03 2,213,912 -0.49(-2.30%)
Aug 19, 2015 21.90 21.90 21.40 21.52 429,019 -0.53(-2.40%)
Aug 18, 2015 22.08 22.12 21.94 22.05 580,461 -0.16(-0.71%)
Aug 17, 2015 22.14 22.29 22.07 22.21 175,006 -0.03(-0.12%)
Aug 14, 2015 22.30 22.46 22.20 22.23 195,004 -0.11(-0.49%)
Aug 13, 2015 22.54 22.55 22.31 22.34 292,338 -0.38(-1.66%)
Aug 12, 2015 22.32 22.73 22.21 22.72 492,435 +0.33(+1.47%)
Aug 11, 2015 22.17 22.41 22.05 22.39 556,896 -0.07(-0.31%)
Aug 10, 2015 21.93 22.47 21.92 22.46 224,480 +0.53(+2.41%)
Aug 07, 2015 22.13 22.28 21.90 21.93 278,575 -0.27(-1.24%)
Aug 06, 2015 21.88 22.22 21.72 22.21 738,171 +0.23(+1.03%)
Aug 05, 2015 22.18 22.40 21.96 21.98 590,157 -0.04(-0.19%)
Aug 04, 2015 22.14 22.25 21.95 22.02 377,381 -0.03(-0.16%)
Aug 03, 2015 22.28 22.35 22.03 22.05 442,383 -0.43(-1.92%)
Jul 31, 2015 22.81 22.81 22.44 22.49 471,680 -0.37(-1.62%)
Jul 30, 2015 22.85 22.91 22.71 22.86 180,591 +0.08(+0.36%)
Jul 29, 2015 22.43 22.77 22.36 22.77 180,500 +0.32(+1.40%)
Jul 28, 2015 22.04 22.54 21.96 22.46 1,281,682 +0.58(+2.67%)
Jul 27, 2015 22.01 22.08 21.82 21.88 363,704 -0.33(-1.48%)
Jul 24, 2015 22.54 22.54 22.12 22.21 163,542 -0.38(-1.67%)
Jul 23, 2015 22.71 22.76 22.48 22.58 284,034 -0.10(-0.45%)
Jul 22, 2015 22.86 22.90 22.57 22.69 727,251 -0.27(-1.19%)
Jul 21, 2015 22.97 23.17 22.89 22.96 569,640 +0.03(+0.15%)
Jul 20, 2015 23.16 23.21 22.91 22.93 790,641 -0.28(-1.21%)
Jul 17, 2015 23.42 23.45 23.12 23.21 303,450 -0.23(-0.97%)
Jul 16, 2015 23.52 23.58 23.41 23.43 185,963 +0.03(+0.12%)
Jul 15, 2015 23.61 23.72 23.34 23.41 247,271 -0.32(-1.36%)
Jul 14, 2015 23.49 23.76 23.49 23.73 167,379 +0.22(+0.93%)
Jul 13, 2015 23.49 23.55 23.41 23.51 118,220 +0.05(+0.23%)
Jul 10, 2015 23.47 23.57 23.31 23.45 116,329 +0.23(+1.00%)
Jul 09, 2015 23.37 23.48 23.21 23.22 341,413 +0.12(+0.53%)
Jul 08, 2015 23.27 23.43 23.04 23.10 238,577 -0.40(-1.72%)
Jul 07, 2015 23.28 23.56 22.95 23.50 291,517 +0.08(+0.35%)
Jul 06, 2015 23.49 23.67 23.33 23.42 297,537 -0.47(-1.98%)
Jul 02, 2015 23.86 23.89 23.89 23.89 136,884 +0.14(+0.61%)
Jul 01, 2015 24.15 24.15 23.67 23.75 1,506,035 -0.25(-1.03%)
Jun 30, 2015 24.17 24.20 23.84 24.00 450,434 +0.01(+0.03%)
Jun 29, 2015 24.15 24.28 23.95 23.99 358,969 -0.53(-2.15%)
Jun 26, 2015 24.49 24.53 24.36 24.52 2,205,012 -0.02(-0.08%)
Jun 25, 2015 24.77 24.87 24.52 24.54 298,204 -0.22(-0.89%)
Jun 24, 2015 24.78 24.97 24.76 24.76 301,488 -0.04(-0.15%)
Jun 23, 2015 24.72 24.83 24.67 24.79 297,940 +0.04(+0.16%)
Jun 22, 2015 24.75 24.79 24.59 24.75 924,188 +0.34(+1.38%)
Jun 19, 2015 24.59 24.61 24.41 24.41 92,928 -0.20(-0.80%)
Jun 18, 2015 24.66 24.80 24.58 24.61 143,594 +0.01(+0.06%)
Jun 17, 2015 24.64 24.71 24.41 24.60 120,486 +0.08(+0.31%)
Jun 16, 2015 24.35 24.55 24.30 24.52 239,809 +0.11(+0.43%)
Jun 15, 2015 24.34 24.45 24.26 24.41 145,845 -0.14(-0.58%)
Jun 12, 2015 24.61 24.70 24.48 24.56 471,680 -0.28(-1.14%)
Jun 11, 2015 25.00 25.00 24.80 24.84 280,436 -0.03(-0.14%)
Jun 10, 2015 24.87 24.96 24.80 24.87 139,259 +0.36(+1.46%)
Jun 09, 2015 24.56 24.66 24.48 24.52 443,107 +0.06(+0.25%)
Jun 08, 2015 24.59 24.62 24.42 24.46 117,626 -0.15(-0.60%)
Jun 05, 2015 24.36 24.75 24.36 24.60 224,971 +0.09(+0.39%)
Jun 04, 2015 24.78 24.78 24.49 24.51 192,755 -0.41(-1.66%)
Jun 03, 2015 25.00 25.13 24.89 24.92 90,114 -0.08(-0.32%)
Jun 02, 2015 24.89 25.14 24.85 25.00 173,189 +0.22(+0.90%)
Jun 01, 2015 24.94 24.94 24.71 24.78 101,280 -0.16(-0.65%)
May 29, 2015 24.98 25.06 24.84 24.94 1,133,247 -0.04(-0.16%)
May 28, 2015 25.00 25.06 24.80 24.98 108,508 -0.12(-0.48%)
May 27, 2015 25.05 25.16 24.92 25.10 114,205 +0.02(+0.08%)
May 26, 2015 25.35 25.35 25.00 25.08 1,100,684 -0.48(-1.88%)
May 22, 2015 25.67 25.56 25.56 25.56 84,451 -0.17(-0.66%)
May 21, 2015 25.63 25.79 25.59 25.73 126,890 +0.26(+1.04%)
May 20, 2015 25.41 25.58 25.37 25.47 147,946 +0.07(+0.27%)
May 19, 2015 25.57 25.57 25.38 25.40 180,562 -0.36(-1.39%)
May 18, 2015 25.74 25.88 25.63 25.76 229,643 -0.16(-0.60%)
May 15, 2015 25.82 25.95 25.67 25.92 221,095 +0.02(+0.08%)
May 14, 2015 25.98 26.11 25.87 25.90 1,872,980 -0.01(-0.05%)
May 13, 2015 26.10 26.15 25.81 25.91 413,809 +0.05(+0.18%)
May 12, 2015 25.73 25.92 25.71 25.86 170,129 +0.12(+0.47%)
May 11, 2015 26.11 26.11 25.74 25.74 98,058 -0.37(-1.40%)
May 08, 2015 25.94 26.12 25.73 26.11 269,707 +0.42(+1.63%)
May 07, 2015 25.87 25.96 25.50 25.69 258,475 -0.41(-1.55%)
May 06, 2015 26.29 26.43 25.97 26.09 174,080 -0.06(-0.23%)
May 05, 2015 26.53 26.65 26.11 26.15 338,847 -0.19(-0.72%)
May 04, 2015 26.38 26.54 26.26 26.34 205,973 +0.00(+0.00%)
May 01, 2015 26.31 26.41 26.17 26.34 181,345 +0.02(+0.08%)
Apr 30, 2015 26.52 26.57 26.24 26.32 278,327 -0.10(-0.38%)
Apr 29, 2015 26.27 26.46 26.14 26.42 186,228 +0.07(+0.26%)
Apr 28, 2015 26.29 26.38 26.17 26.36 346,212 +0.13(+0.49%)
Apr 27, 2015 26.21 26.36 26.18 26.23 225,221 +0.11(+0.41%)
Apr 24, 2015 26.31 26.31 26.03 26.12 270,303 -0.11(-0.41%)
Apr 23, 2015 26.03 26.37 26.03 26.23 1,408,048 +0.24(+0.91%)
Apr 22, 2015 25.96 26.05 25.73 25.99 167,977 +0.11(+0.42%)
Apr 21, 2015 26.11 26.11 25.80 25.88 221,111 -0.23(-0.88%)
Apr 20, 2015 26.11 26.30 26.08 26.11 1,939,951 +0.09(+0.36%)
Apr 17, 2015 26.18 26.18 25.83 26.02 241,109 -0.22(-0.85%)
Apr 16, 2015 26.15 26.37 25.98 26.24 391,991 +0.11(+0.44%)
Apr 15, 2015 25.71 26.19 25.67 26.13 278,643 +0.57(+2.22%)
Apr 14, 2015 25.29 25.60 25.22 25.56 233,161 +0.44(+1.75%)
Apr 13, 2015 25.31 25.36 25.07 25.12 246,219 -0.14(-0.54%)
Apr 10, 2015 25.19 25.28 25.10 25.25 183,963 +0.11(+0.43%)
Apr 09, 2015 24.87 25.17 24.87 25.15 342,479 +0.31(+1.25%)
Apr 08, 2015 25.18 25.26 24.83 24.83 739,727 -0.11(-0.46%)
Apr 07, 2015 24.83 25.08 24.77 24.95 356,332 +0.18(+0.71%)
Apr 06, 2015 24.45 24.88 24.43 24.77 95,860 +0.46(+1.89%)
Apr 02, 2015 24.23 24.31 24.31 24.31 311,628 +0.06(+0.25%)
Apr 01, 2015 24.28 24.41 24.21 24.25 174,058 +0.14(+0.56%)
Mar 31, 2015 24.14 24.27 24.00 24.12 211,136 -0.27(-1.11%)
Mar 30, 2015 24.22 24.46 24.22 24.39 117,429 +0.30(+1.23%)
Mar 27, 2015 24.23 24.23 24.02 24.09 162,515 -0.22(-0.89%)
Mar 26, 2015 24.56 24.62 24.22 24.31 941,266 -0.04(-0.17%)
Mar 25, 2015 24.29 24.51 24.24 24.35 640,161 +0.20(+0.84%)
Mar 24, 2015 24.38 24.38 24.13 24.14 290,926 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.27 24.27 312,384 +0.01(+0.06%)
Mar 20, 2015 24.05 24.39 24.03 24.26 292,147 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.75 23.79 145,829 -0.41(-1.68%)
Mar 18, 2015 23.37 24.30 23.29 24.19 435,982 +0.72(+3.05%)
Mar 17, 2015 23.37 23.52 23.28 23.48 192,525 +0.05(+0.20%)
Mar 16, 2015 23.14 23.44 23.02 23.43 444,283 +0.24(+1.02%)
Mar 13, 2015 23.31 23.31 23.00 23.19 204,111 -0.28(-1.18%)
Mar 12, 2015 23.77 23.83 23.46 23.47 238,245 -0.01(-0.06%)
Mar 11, 2015 23.58 23.58 23.41 23.48 161,987 -0.04(-0.17%)
Mar 10, 2015 23.81 23.87 23.51 23.52 353,635 -0.53(-2.22%)
Mar 09, 2015 24.25 24.39 24.06 24.06 261,521 -0.16(-0.64%)
Mar 06, 2015 24.52 24.55 24.17 24.21 238,454 -0.44(-1.78%)
Mar 05, 2015 24.80 24.80 24.64 24.65 206,525 -0.13(-0.52%)
Mar 04, 2015 24.86 24.91 24.56 24.78 289,277 -0.13(-0.52%)
Mar 03, 2015 24.87 25.00 24.87 24.91 167,395 +0.05(+0.19%)
Mar 02, 2015 25.02 25.02 24.71 24.86 150,682 -0.27(-1.08%)
Feb 27, 2015 25.15 25.23 25.06 25.13 213,640 +0.05(+0.22%)
Feb 26, 2015 25.34 25.40 25.00 25.08 466,674 -0.42(-1.64%)
Feb 25, 2015 25.40 25.54 25.35 25.50 561,662 +0.09(+0.35%)
Feb 24, 2015 25.38 25.48 25.25 25.41 1,452,701 +0.13(+0.51%)
Feb 23, 2015 25.20 25.42 25.08 25.28 1,409,187 -0.17(-0.66%)
Feb 20, 2015 25.40 25.50 25.24 25.45 271,628 -0.01(-0.03%)
Feb 19, 2015 25.28 25.58 25.09 25.46 320,511 -0.29(-1.13%)
Feb 18, 2015 25.81 25.89 25.61 25.75 267,855 -0.24(-0.91%)
Feb 17, 2015 25.92 26.02 25.64 25.98 632,854 +0.05(+0.18%)
Feb 13, 2015 25.73 25.94 25.94 25.94 230,134 +0.47(+1.86%)
Feb 12, 2015 25.35 25.56 25.27 25.46 246,189 +0.42(+1.67%)
Feb 11, 2015 24.98 25.10 24.81 25.04 266,323 -0.20(-0.78%)
Feb 10, 2015 25.46 25.46 24.92 25.24 213,711 -0.12(-0.45%)
Feb 09, 2015 25.31 25.60 25.31 25.35 236,224 +0.12(+0.46%)
Feb 06, 2015 25.49 25.53 25.17 25.24 267,478 -0.16(-0.64%)
Feb 05, 2015 25.26 25.48 25.18 25.40 331,314 +0.40(+1.60%)
Feb 04, 2015 25.27 25.27 24.89 25.00 655,806 -0.53(-2.07%)
Feb 03, 2015 25.08 25.57 25.08 25.53 855,594 +0.86(+3.48%)
Feb 02, 2015 24.23 24.67 24.19 24.67 320,451 +0.75(+3.14%)
Jan 30, 2015 23.62 24.15 23.46 23.92 702,905 +0.14(+0.57%)
Jan 29, 2015 23.91 23.94 23.39 23.79 368,708 -0.07(-0.28%)
Jan 28, 2015 24.71 24.72 23.82 23.85 431,627 -0.91(-3.69%)
Jan 27, 2015 24.58 24.81 24.51 24.77 624,019 +0.03(+0.11%)
Jan 26, 2015 24.50 24.81 24.31 24.74 506,410 +0.34(+1.39%)
Jan 23, 2015 24.51 24.69 24.35 24.40 309,883 -0.22(-0.91%)
Jan 22, 2015 24.60 24.67 24.26 24.62 459,301 +0.22(+0.91%)
Jan 21, 2015 24.08 24.44 24.06 24.40 486,911 +0.45(+1.86%)
Jan 20, 2015 23.97 24.06 23.66 23.96 373,846 -0.10(-0.42%)
Jan 16, 2015 23.37 24.06 23.37 24.06 362,946 +0.78(+3.37%)
Jan 15, 2015 23.70 23.70 23.24 23.27 396,329 -0.14(-0.61%)
Jan 14, 2015 23.16 23.45 22.87 23.41 360,205 -0.03(-0.14%)
Jan 13, 2015 23.64 23.77 23.22 23.45 1,002,616 -0.07(-0.32%)
Jan 12, 2015 23.91 23.91 23.37 23.52 395,943 -0.62(-2.55%)
Jan 09, 2015 24.42 24.42 23.96 24.14 653,244 -0.22(-0.89%)
Jan 08, 2015 24.08 24.40 24.00 24.35 284,030 +0.51(+2.13%)
Jan 07, 2015 23.98 24.14 23.75 23.85 559,250 +0.07(+0.28%)
Jan 06, 2015 24.02 24.24 23.62 23.78 481,087 -0.28(-1.15%)
Jan 05, 2015 24.77 24.77 24.00 24.06 612,370 -1.10(-4.38%)
Jan 02, 2015 25.12 25.21 24.91 25.16 127,411 +0.01(+0.05%)
Dec 31, 2014 25.32 25.15 25.15 25.15 365,317 -0.18(-0.69%)
Dec 30, 2014 25.46 25.48 25.19 25.32 555,981 -0.19(-0.74%)
Dec 29, 2014 25.56 25.72 25.45 25.51 283,348 +0.02(+0.08%)
Dec 26, 2014 25.63 25.71 25.39 25.49 771,559 -0.09(-0.37%)
Dec 24, 2014 25.61 25.58 25.58 25.58 573,118 -0.11(-0.42%)
Dec 23, 2014 25.47 25.73 25.35 25.69 488,260 +0.26(+1.04%)
Dec 22, 2014 25.67 25.67 25.17 25.43 731,904 -0.24(-0.92%)
Dec 19, 2014 25.17 25.67 24.89 25.67 916,093 +0.74(+2.97%)
Dec 18, 2014 25.18 25.32 24.40 24.92 679,023 +0.50(+2.05%)
Dec 17, 2014 23.58 24.66 23.53 24.42 1,224,533 +0.99(+4.21%)
Dec 16, 2014 23.09 24.00 22.89 23.44 1,025,124 +0.38(+1.65%)
Dec 15, 2014 23.45 23.76 22.97 23.06 419,909 -0.32(-1.37%)
Dec 12, 2014 23.72 23.83 23.36 23.38 592,698 -0.51(-2.12%)
Dec 11, 2014 23.95 24.38 23.85 23.88 741,194 -0.09(-0.36%)
Dec 10, 2014 24.42 24.42 23.84 23.97 512,794 -0.76(-3.07%)
Dec 09, 2014 24.50 24.86 24.33 24.73 387,541 +0.11(+0.43%)
Dec 08, 2014 25.25 25.31 24.54 24.62 627,954 -0.93(-3.63%)
Dec 05, 2014 25.76 25.79 25.49 25.55 473,198 -0.29(-1.11%)
Dec 04, 2014 26.00 26.00 25.68 25.84 522,216 -0.25(-0.97%)
Dec 03, 2014 25.94 26.26 25.86 26.09 625,955 +0.21(+0.82%)
Dec 02, 2014 25.54 26.07 25.45 25.88 425,752 +0.35(+1.38%)
Dec 01, 2014 25.34 25.55 25.11 25.52 633,902 +0.07(+0.29%)
Nov 28, 2014 26.46 26.46 25.40 25.45 670,747 -1.89(-6.92%)
Nov 26, 2014 27.46 27.34 27.34 27.34 196,066 -0.18(-0.65%)
Nov 25, 2014 27.90 27.98 27.47 27.52 430,311 -0.35(-1.24%)
Nov 24, 2014 28.04 28.10 27.77 27.87 205,967 -0.17(-0.59%)
Nov 21, 2014 28.06 28.25 27.92 28.04 352,982 +0.45(+1.64%)
Nov 20, 2014 27.28 27.64 27.28 27.58 164,716 +0.30(+1.10%)
Nov 19, 2014 27.30 27.38 27.01 27.28 47,072 +0.04(+0.15%)
Nov 18, 2014 27.23 27.37 27.10 27.24 130,436 +0.10(+0.37%)
Nov 17, 2014 27.10 27.26 27.03 27.14 117,086 -0.13(-0.46%)
Nov 14, 2014 27.14 27.30 27.02 27.27 173,306 +0.23(+0.84%)
Nov 13, 2014 27.30 27.32 26.74 27.04 247,711 -0.38(-1.39%)
Nov 12, 2014 27.48 27.69 27.35 27.42 303,769 -0.25(-0.89%)
Nov 11, 2014 27.56 27.70 27.34 27.67 142,782 +0.07(+0.24%)
Nov 10, 2014 27.94 28.06 27.55 27.60 212,218 -0.13(-0.46%)
Nov 07, 2014 27.42 27.85 27.42 27.73 315,622 +0.37(+1.34%)
Nov 06, 2014 27.16 27.39 26.97 27.36 377,601 +0.18(+0.66%)
Nov 05, 2014 26.98 27.24 26.82 27.18 168,894 +0.37(+1.39%)
Nov 04, 2014 27.06 27.06 26.62 26.81 242,545 -0.48(-1.76%)
Nov 03, 2014 27.84 27.93 27.27 27.29 386,450 -0.58(-2.08%)
Oct 31, 2014 27.53 27.90 27.31 27.87 515,751 +0.41(+1.48%)
Oct 30, 2014 27.40 27.55 27.18 27.46 144,003 -0.03(-0.12%)
Oct 29, 2014 27.84 27.92 27.32 27.50 181,870 +0.01(+0.05%)
Oct 28, 2014 27.18 27.54 27.08 27.48 188,357 +0.53(+1.95%)
Oct 27, 2014 27.11 27.43 27.43 26.96 165,554 -0.47(-1.73%)
Oct 24, 2014 27.50 27.50 27.18 27.43 192,155 -0.03(-0.12%)
Oct 23, 2014 27.33 27.68 27.27 27.46 115,011 +0.46(+1.70%)
Oct 22, 2014 27.47 27.60 26.99 27.00 313,165 -0.49(-1.79%)
Oct 21, 2014 27.08 27.54 27.08 27.50 327,216 +0.69(+2.59%)
Oct 20, 2014 26.50 26.80 26.50 26.80 448,884 +0.05(+0.20%)
Oct 17, 2014 26.87 27.10 26.55 26.75 495,771 +0.41(+1.54%)
Oct 16, 2014 25.53 26.56 25.48 26.34 1,182,520 +0.16(+0.61%)
Oct 15, 2014 26.20 26.22 25.40 26.18 576,164 -0.02(-0.08%)
Oct 14, 2014 26.61 26.79 26.09 26.20 1,778,800 -0.33(-1.26%)
Oct 13, 2014 27.06 27.32 26.50 26.54 421,244 -0.40(-1.48%)
Oct 10, 2014 27.24 27.48 26.81 26.94 586,668 -0.51(-1.87%)
Oct 09, 2014 28.16 28.23 27.40 27.45 410,424 -0.95(-3.33%)
Oct 08, 2014 28.08 28.42 27.67 28.40 560,894 +0.29(+1.02%)
Oct 07, 2014 28.40 28.58 28.10 28.11 240,908 -0.41(-1.43%)
Oct 06, 2014 28.50 28.68 28.31 28.52 166,086 +0.17(+0.59%)
Oct 03, 2014 28.50 28.58 28.14 28.35 283,120 -0.11(-0.40%)
Oct 02, 2014 28.54 28.66 28.01 28.46 307,158 -0.24(-0.84%)
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.