Global Energy Ishares ETF (NY: IXC )

40.88 +0.58 (+1.44%)
Streaming Delayed Price Updated: 11:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.18 24.25 24.10 24.10 139,400 -0.17(-0.68%)
Sep 27, 2019 24.12 24.39 24.09 24.26 188,216 +0.08(+0.33%)
Sep 26, 2019 24.30 24.30 24.09 24.18 305,339 -0.14(-0.58%)
Sep 25, 2019 24.18 24.32 24.13 24.32 708,243 -0.01(-0.03%)
Sep 24, 2019 24.62 24.62 24.24 24.33 576,304 -0.35(-1.44%)
Sep 23, 2019 24.60 24.73 24.56 24.69 164,793 +0.01(+0.03%)
Sep 20, 2019 24.70 24.78 24.64 24.68 212,187 +0.04(+0.16%)
Sep 19, 2019 24.82 24.87 24.61 24.64 150,174 -0.02(-0.10%)
Sep 18, 2019 24.65 24.74 24.55 24.66 161,088 -0.09(-0.38%)
Sep 17, 2019 25.03 25.03 24.62 24.76 660,474 -0.24(-0.95%)
Sep 16, 2019 25.07 25.10 24.82 24.99 254,847 +0.79(+3.26%)
Sep 13, 2019 24.17 24.28 24.13 24.21 687,040 +0.12(+0.49%)
Sep 12, 2019 23.94 24.13 23.82 24.09 518,116 -0.09(-0.39%)
Sep 11, 2019 24.33 24.43 24.09 24.18 217,100 -0.05(-0.20%)
Sep 10, 2019 24.05 24.47 24.05 24.23 355,449 +0.33(+1.39%)
Sep 09, 2019 23.69 23.94 23.69 23.90 121,918 +0.37(+1.58%)
Sep 06, 2019 23.43 23.56 23.32 23.53 178,577 +0.05(+0.20%)
Sep 05, 2019 23.45 23.68 23.44 23.48 352,551 +0.26(+1.12%)
Sep 04, 2019 23.15 23.30 23.15 23.22 263,671 +0.32(+1.38%)
Sep 03, 2019 22.68 22.94 22.64 22.90 428,719 -0.10(-0.45%)
Aug 30, 2019 23.09 23.19 22.90 23.01 170,967 +0.03(+0.14%)
Aug 29, 2019 22.88 23.05 22.87 22.98 246,380 +0.28(+1.25%)
Aug 28, 2019 22.51 22.78 22.47 22.69 575,589 +0.28(+1.23%)
Aug 27, 2019 22.64 22.68 22.34 22.42 373,926 -0.08(-0.35%)
Aug 26, 2019 22.64 22.64 22.45 22.49 179,151 +0.10(+0.46%)
Aug 23, 2019 22.80 22.99 22.32 22.39 412,325 -0.62(-2.67%)
Aug 22, 2019 23.18 23.23 23.01 23.01 167,026 -0.13(-0.55%)
Aug 21, 2019 23.16 23.20 23.07 23.13 388,707 +0.24(+1.07%)
Aug 20, 2019 22.99 23.04 22.84 22.89 317,787 -0.20(-0.85%)
Aug 19, 2019 22.98 23.16 22.98 23.09 235,966 +0.37(+1.63%)
Aug 16, 2019 22.51 22.75 22.50 22.72 723,947 +0.25(+1.12%)
Aug 15, 2019 22.51 22.54 22.30 22.46 355,352 -0.13(-0.59%)
Aug 14, 2019 23.00 23.00 22.59 22.60 446,615 -0.82(-3.50%)
Aug 13, 2019 23.16 23.55 23.05 23.42 581,335 +0.19(+0.81%)
Aug 12, 2019 23.32 23.39 23.13 23.23 306,381 -0.16(-0.67%)
Aug 09, 2019 23.65 23.65 23.33 23.39 223,475 -0.21(-0.90%)
Aug 08, 2019 23.24 23.60 23.16 23.60 241,998 +0.49(+2.12%)
Aug 07, 2019 22.95 23.18 22.77 23.11 226,237 -0.13(-0.54%)
Aug 06, 2019 23.31 23.42 23.01 23.24 257,756 +0.02(+0.10%)
Aug 05, 2019 23.46 23.46 23.09 23.21 384,402 -0.69(-2.87%)
Aug 02, 2019 24.21 24.21 23.73 23.90 103,620 -0.25(-1.04%)
Aug 01, 2019 24.44 24.58 24.08 24.15 908,332 -0.64(-2.58%)
Jul 31, 2019 25.00 25.05 24.66 24.79 361,835 -0.15(-0.60%)
Jul 30, 2019 24.72 24.98 24.63 24.94 70,261 +0.16(+0.64%)
Jul 29, 2019 24.88 24.88 24.68 24.78 89,696 -0.06(-0.22%)
Jul 26, 2019 24.93 24.98 24.78 24.84 83,708 -0.07(-0.29%)
Jul 25, 2019 25.26 25.26 24.87 24.91 86,385 -0.32(-1.28%)
Jul 24, 2019 25.21 25.38 25.18 25.23 423,509 -0.03(-0.12%)
Jul 23, 2019 25.25 25.31 25.19 25.26 93,991 +0.08(+0.31%)
Jul 22, 2019 25.17 25.25 25.07 25.18 123,672 +0.10(+0.41%)
Jul 19, 2019 24.99 25.15 24.93 25.08 1,256,508 +0.09(+0.38%)
Jul 18, 2019 24.95 25.00 24.79 24.99 152,571 -0.09(-0.35%)
Jul 17, 2019 25.28 25.32 25.06 25.07 121,153 -0.28(-1.09%)
Jul 16, 2019 25.58 25.59 25.28 25.35 109,781 -0.30(-1.17%)
Jul 15, 2019 25.88 25.88 25.62 25.65 78,298 -0.18(-0.70%)
Jul 12, 2019 25.80 25.89 25.80 25.83 104,381 +0.03(+0.12%)
Jul 11, 2019 25.81 25.92 25.70 25.80 113,352 +0.08(+0.31%)
Jul 10, 2019 25.61 25.77 25.61 25.72 755,969 +0.30(+1.18%)
Jul 09, 2019 25.31 25.44 25.19 25.42 1,122,458 +0.06(+0.22%)
Jul 08, 2019 25.32 25.47 25.29 25.36 185,990 +0.00(+0.00%)
Jul 05, 2019 25.28 25.39 25.19 25.36 401,418 -0.05(-0.19%)
Jul 03, 2019 25.36 25.41 25.25 25.41 110,976 +0.07(+0.28%)
Jul 02, 2019 25.66 25.66 25.32 25.34 207,413 -0.30(-1.17%)
Jul 01, 2019 25.95 25.97 25.60 25.64 352,608 +0.04(+0.15%)
Jun 28, 2019 25.45 25.60 25.45 25.60 109,708 +0.19(+0.74%)
Jun 27, 2019 25.59 25.59 25.40 25.41 210,344 -0.16(-0.62%)
Jun 26, 2019 25.53 25.74 25.50 25.57 331,648 +0.27(+1.06%)
Jun 25, 2019 25.50 25.50 25.29 25.30 78,704 -0.22(-0.87%)
Jun 24, 2019 25.66 25.68 25.48 25.52 143,374 -0.11(-0.43%)
Jun 21, 2019 25.50 25.77 25.50 25.63 3,949,878 +0.17(+0.65%)
Jun 20, 2019 25.33 25.51 25.33 25.47 393,853 +0.52(+2.09%)
Jun 19, 2019 24.92 25.04 24.87 24.95 270,923 +0.04(+0.14%)
Jun 18, 2019 24.75 25.01 24.74 24.91 144,658 +0.34(+1.36%)
Jun 17, 2019 24.43 24.63 24.38 24.58 447,019 +0.09(+0.38%)
Jun 14, 2019 24.62 24.62 24.45 24.48 530,175 -0.12(-0.47%)
Jun 13, 2019 24.64 24.72 24.55 24.60 100,638 +0.18(+0.73%)
Jun 12, 2019 24.63 24.65 24.40 24.42 123,079 -0.44(-1.75%)
Jun 11, 2019 24.97 25.05 24.85 24.86 85,000 +0.10(+0.39%)
Jun 10, 2019 24.80 24.92 24.73 24.76 86,825 +0.02(+0.09%)
Jun 07, 2019 24.65 24.83 24.65 24.74 67,389 +0.22(+0.88%)
Jun 06, 2019 24.23 24.57 24.23 24.52 137,511 +0.35(+1.45%)
Jun 05, 2019 24.45 24.45 24.09 24.17 327,364 -0.27(-1.09%)
Jun 04, 2019 24.26 24.44 24.18 24.44 132,744 +0.34(+1.41%)
Jun 03, 2019 24.03 24.21 24.00 24.10 296,726 +0.17(+0.71%)
May 31, 2019 23.87 24.09 23.85 23.93 193,486 -0.25(-1.05%)
May 30, 2019 24.41 24.42 24.14 24.18 164,167 -0.21(-0.85%)
May 29, 2019 24.26 24.39 24.14 24.39 901,568 -0.12(-0.50%)
May 28, 2019 24.77 24.81 24.51 24.51 72,824 -0.20(-0.81%)
May 24, 2019 24.77 24.80 24.56 24.72 85,792 +0.11(+0.44%)
May 23, 2019 24.89 24.89 24.48 24.61 131,434 -0.70(-2.77%)
May 22, 2019 25.51 25.56 25.27 25.31 126,530 -0.34(-1.32%)
May 21, 2019 25.49 25.69 25.48 25.65 138,020 +0.25(+0.97%)
May 20, 2019 25.39 25.49 25.34 25.40 133,119 +0.03(+0.12%)
May 17, 2019 25.39 25.55 25.34 25.37 76,202 -0.14(-0.54%)
May 16, 2019 25.41 25.62 25.41 25.51 90,210 +0.17(+0.67%)
May 15, 2019 25.10 25.38 25.04 25.34 78,072 +0.12(+0.49%)
May 14, 2019 25.09 25.34 25.09 25.22 95,209 +0.27(+1.08%)
May 13, 2019 25.12 25.20 24.85 24.95 178,740 -0.33(-1.31%)
May 10, 2019 25.16 25.34 24.93 25.28 53,393 +0.07(+0.28%)
May 09, 2019 25.07 25.25 24.92 25.21 106,724 -0.01(-0.03%)
May 08, 2019 25.12 25.34 25.08 25.22 399,630 +0.13(+0.52%)
May 07, 2019 25.12 25.14 24.87 25.09 180,647 -0.35(-1.40%)
May 06, 2019 25.19 25.51 25.19 25.44 231,541 -0.11(-0.42%)
May 03, 2019 25.56 25.67 25.51 25.55 61,817 +0.22(+0.85%)
May 02, 2019 25.59 25.64 25.33 25.33 154,812 -0.28(-1.08%)
May 01, 2019 26.02 26.08 25.61 25.61 131,084 -0.42(-1.63%)
Apr 30, 2019 26.20 26.25 25.98 26.03 2,558,626 -0.01(-0.03%)
Apr 29, 2019 26.00 26.11 25.93 26.04 185,880 -0.02(-0.09%)
Apr 26, 2019 26.23 26.23 25.90 26.07 190,505 -0.30(-1.14%)
Apr 25, 2019 26.37 26.53 26.30 26.37 63,464 -0.06(-0.23%)
Apr 24, 2019 26.83 26.83 26.41 26.43 152,463 -0.54(-2.00%)
Apr 23, 2019 26.95 27.03 26.82 26.97 94,059 +0.08(+0.32%)
Apr 22, 2019 26.60 26.93 26.60 26.88 230,699 +0.42(+1.60%)
Apr 18, 2019 26.57 26.61 26.42 26.46 120,394 -0.11(-0.41%)
Apr 17, 2019 26.68 26.68 26.54 26.57 155,983 +0.08(+0.29%)
Apr 16, 2019 26.45 26.54 26.41 26.49 71,212 +0.06(+0.23%)
Apr 15, 2019 26.55 26.61 26.43 26.43 69,439 -0.12(-0.47%)
Apr 12, 2019 26.79 26.79 26.51 26.55 81,645 +0.00(+0.00%)
Apr 11, 2019 26.55 26.70 26.44 26.55 113,535 -0.04(-0.14%)
Apr 10, 2019 26.53 26.71 26.53 26.59 334,524 +0.09(+0.35%)
Apr 09, 2019 26.71 26.71 26.46 26.50 906,486 -0.25(-0.95%)
Apr 08, 2019 26.63 26.81 26.63 26.75 183,561 +0.19(+0.73%)
Apr 05, 2019 26.25 26.56 26.25 26.56 411,076 +0.36(+1.38%)
Apr 04, 2019 26.04 26.20 25.96 26.20 68,445 +0.09(+0.35%)
Apr 03, 2019 26.34 26.35 26.03 26.10 200,832 -0.11(-0.41%)
Apr 02, 2019 26.32 26.40 26.16 26.21 395,710 -0.09(-0.35%)
Apr 01, 2019 26.18 26.35 26.18 26.30 147,874 +0.30(+1.16%)
Mar 29, 2019 26.19 26.24 25.93 26.00 655,493 +0.02(+0.06%)
Mar 28, 2019 25.82 26.00 25.82 25.99 321,068 +0.06(+0.24%)
Mar 27, 2019 26.10 26.14 25.76 25.93 577,998 -0.22(-0.83%)
Mar 26, 2019 26.07 26.28 26.04 26.14 708,635 +0.30(+1.16%)
Mar 25, 2019 25.81 25.90 25.71 25.84 2,191,031 -0.07(-0.27%)
Mar 22, 2019 26.32 26.33 25.85 25.91 125,448 -0.64(-2.41%)
Mar 21, 2019 26.44 26.60 26.42 26.55 132,396 +0.05(+0.20%)
Mar 20, 2019 26.29 26.68 26.23 26.50 267,457 +0.17(+0.64%)
Mar 19, 2019 26.54 26.61 26.27 26.33 191,349 -0.07(-0.26%)
Mar 18, 2019 26.10 26.41 26.10 26.40 200,755 +0.35(+1.36%)
Mar 15, 2019 26.02 26.10 25.99 26.04 135,945 +0.05(+0.18%)
Mar 14, 2019 26.03 26.12 25.97 26.00 95,261 +0.03(+0.12%)
Mar 13, 2019 25.77 25.98 25.77 25.97 98,461 +0.37(+1.45%)
Mar 12, 2019 25.52 25.71 25.52 25.59 89,139 +0.10(+0.39%)
Mar 11, 2019 25.29 25.54 25.25 25.49 330,248 +0.30(+1.19%)
Mar 08, 2019 25.18 25.21 24.97 25.19 194,652 -0.33(-1.30%)
Mar 07, 2019 25.68 25.73 25.48 25.53 151,478 -0.16(-0.63%)
Mar 06, 2019 25.80 25.84 25.61 25.69 207,757 -0.22(-0.83%)
Mar 05, 2019 25.93 25.97 25.77 25.90 194,009 +0.00(+0.00%)
Mar 04, 2019 26.03 26.03 25.63 25.90 91,736 -0.05(-0.21%)
Mar 01, 2019 25.80 25.97 25.80 25.96 705,517 +0.22(+0.87%)
Feb 28, 2019 25.93 25.93 25.65 25.73 154,187 -0.19(-0.74%)
Feb 27, 2019 25.94 26.11 25.85 25.93 138,448 +0.05(+0.21%)
Feb 26, 2019 25.84 26.02 25.83 25.87 104,744 +0.02(+0.06%)
Feb 25, 2019 25.84 25.99 25.84 25.86 677,823 +0.01(+0.03%)
Feb 22, 2019 25.92 25.95 25.78 25.85 3,045,882 +0.08(+0.33%)
Feb 21, 2019 25.99 26.01 25.71 25.76 99,434 -0.28(-1.07%)
Feb 20, 2019 25.93 26.17 25.93 26.04 214,481 +0.08(+0.30%)
Feb 19, 2019 25.73 26.05 25.73 25.97 1,347,463 +0.15(+0.60%)
Feb 15, 2019 25.64 25.81 25.64 25.81 122,078 +0.38(+1.49%)
Feb 14, 2019 25.27 25.59 25.27 25.43 292,261 +0.09(+0.37%)
Feb 13, 2019 25.22 25.52 25.22 25.34 197,734 +0.17(+0.67%)
Feb 12, 2019 25.19 25.25 25.09 25.17 93,394 +0.29(+1.18%)
Feb 11, 2019 24.73 24.92 24.68 24.88 931,244 +0.03(+0.12%)
Feb 08, 2019 24.88 24.89 24.54 24.85 317,120 -0.11(-0.43%)
Feb 07, 2019 25.29 25.29 24.78 24.95 355,038 -0.46(-1.81%)
Feb 06, 2019 25.46 25.55 25.40 25.41 286,812 -0.16(-0.62%)
Feb 05, 2019 25.46 25.59 25.46 25.57 2,184,778 +0.14(+0.55%)
Feb 04, 2019 25.22 25.43 25.07 25.43 171,914 +0.12(+0.49%)
Feb 01, 2019 25.17 25.40 25.14 25.31 2,622,105 +0.26(+1.05%)
Jan 31, 2019 24.99 25.19 24.93 25.05 333,436 +0.22(+0.87%)
Jan 30, 2019 24.68 24.91 24.55 24.83 413,089 +0.35(+1.45%)
Jan 29, 2019 24.45 24.61 24.44 24.48 338,814 +0.14(+0.57%)
Jan 28, 2019 24.28 24.34 24.12 24.34 830,644 -0.25(-1.04%)
Jan 25, 2019 24.50 24.67 24.50 24.59 2,210,380 +0.27(+1.11%)
Jan 24, 2019 24.16 24.47 24.10 24.32 245,470 +0.14(+0.57%)
Jan 23, 2019 24.42 24.45 24.01 24.18 714,402 -0.18(-0.73%)
Jan 22, 2019 24.58 24.62 24.32 24.36 505,944 -0.54(-2.17%)
Jan 18, 2019 24.78 24.92 24.69 24.90 165,234 +0.39(+1.57%)
Jan 17, 2019 24.21 24.60 24.17 24.51 630,868 +0.16(+0.67%)
Jan 16, 2019 24.38 24.50 24.29 24.35 882,431 -0.06(-0.25%)
Jan 15, 2019 24.37 24.59 24.31 24.41 1,421,387 +0.11(+0.44%)
Jan 14, 2019 24.14 24.40 24.14 24.31 1,616,397 -0.06(-0.25%)
Jan 11, 2019 24.38 24.42 24.23 24.37 107,564 -0.16(-0.66%)
Jan 10, 2019 24.29 24.57 24.21 24.53 823,691 +0.07(+0.28%)
Jan 09, 2019 24.35 24.54 24.21 24.46 335,036 +0.34(+1.41%)
Jan 08, 2019 24.18 24.25 24.01 24.12 189,681 +0.18(+0.74%)
Jan 07, 2019 23.78 24.10 23.62 23.94 214,503 +0.22(+0.94%)
Jan 04, 2019 23.40 23.74 23.40 23.72 990,886 +0.76(+3.33%)
Jan 03, 2019 23.13 23.16 22.76 22.96 190,910 -0.12(-0.50%)
Jan 02, 2019 22.31 23.15 22.30 23.07 238,827 +0.42(+1.87%)
Dec 31, 2018 22.78 22.87 22.50 22.65 1,878,875 +0.07(+0.31%)
Dec 28, 2018 22.78 22.87 22.48 22.58 830,836 -0.03(-0.14%)
Dec 27, 2018 22.13 22.61 21.91 22.61 1,146,176 +0.08(+0.34%)
Dec 26, 2018 21.61 22.54 21.37 22.53 1,581,571 +0.95(+4.40%)
Dec 24, 2018 22.10 22.20 21.53 21.58 635,147 -0.56(-2.51%)
Dec 21, 2018 22.32 22.64 22.03 22.14 2,231,115 -0.23(-1.03%)
Dec 20, 2018 22.70 22.97 22.28 22.37 784,931 -0.46(-2.03%)
Dec 19, 2018 23.14 23.47 22.69 22.83 6,180,676 -0.24(-1.04%)
Dec 18, 2018 23.53 23.53 22.99 23.07 704,723 -0.45(-1.90%)
Dec 17, 2018 23.92 24.00 23.41 23.52 361,093 -0.41(-1.71%)
Dec 14, 2018 24.22 24.34 23.86 23.93 677,394 -0.45(-1.87%)
Dec 13, 2018 24.28 24.50 24.22 24.38 376,039 +0.11(+0.44%)
Dec 12, 2018 24.50 24.69 24.27 24.28 611,711 +0.14(+0.60%)
Dec 11, 2018 24.51 24.52 23.94 24.13 460,363 -0.06(-0.25%)
Dec 10, 2018 24.36 24.41 23.78 24.19 731,245 -0.33(-1.33%)
Dec 07, 2018 24.98 25.30 24.46 24.52 496,043 -0.04(-0.15%)
Dec 06, 2018 24.53 24.61 24.11 24.56 1,296,029 -0.55(-2.20%)
Dec 04, 2018 25.75 25.82 25.08 25.11 680,955 -0.69(-2.67%)
Dec 03, 2018 25.78 25.90 25.54 25.80 443,714 +0.62(+2.47%)
Nov 30, 2018 25.09 25.23 24.94 25.18 336,191 -0.03(-0.12%)
Nov 29, 2018 25.07 25.37 25.07 25.21 385,820 +0.10(+0.39%)
Nov 28, 2018 24.80 25.11 24.58 25.11 584,487 +0.38(+1.53%)
Nov 27, 2018 24.66 24.83 24.60 24.73 406,914 -0.14(-0.55%)
Nov 26, 2018 24.72 24.98 24.72 24.87 7,309,361 +0.43(+1.77%)
Nov 23, 2018 24.66 24.70 24.40 24.44 505,012 -0.93(-3.68%)
Nov 21, 2018 25.37 25.37 25.37 0 +0.47(+1.89%)
Nov 20, 2018 25.32 25.32 24.74 24.90 288,021 -0.77(-2.98%)
Nov 19, 2018 25.59 25.72 25.46 25.67 185,741 -0.08(-0.29%)
Nov 16, 2018 25.57 25.78 25.51 25.74 339,224 +0.19(+0.74%)
Nov 15, 2018 25.06 25.55 24.97 25.55 365,014 +0.42(+1.69%)
Nov 14, 2018 25.37 25.46 24.90 25.13 371,973 +0.08(+0.30%)
Nov 13, 2018 25.50 25.58 24.98 25.05 541,604 -0.58(-2.28%)
Nov 12, 2018 26.20 26.23 25.63 25.63 192,288 -0.46(-1.77%)
Nov 09, 2018 25.92 26.18 25.73 26.10 231,865 -0.11(-0.41%)
Nov 08, 2018 26.67 26.74 26.14 26.20 248,475 -0.50(-1.87%)
Nov 07, 2018 26.75 26.86 26.46 26.70 223,678 +0.28(+1.06%)
Nov 06, 2018 26.36 26.43 26.17 26.42 276,912 +0.14(+0.52%)
Nov 05, 2018 26.18 26.38 26.14 26.29 372,642 +0.42(+1.61%)
Nov 02, 2018 26.21 26.29 25.64 25.87 344,104 -0.13(-0.50%)
Nov 01, 2018 25.94 26.12 25.73 26.00 587,129 +0.08(+0.32%)
Oct 31, 2018 25.95 26.26 25.89 25.92 163,863 +0.17(+0.68%)
Oct 30, 2018 25.25 25.74 25.23 25.74 219,160 +0.52(+2.07%)
Oct 29, 2018 25.84 25.88 24.95 25.22 1,269,324 -0.41(-1.60%)
Oct 26, 2018 25.43 25.82 25.19 25.63 336,982 -0.05(-0.18%)
Oct 25, 2018 25.65 25.88 25.54 25.67 264,509 +0.30(+1.17%)
Oct 24, 2018 26.34 26.36 25.37 25.38 238,302 -0.96(-3.63%)
Oct 23, 2018 26.50 26.51 26.03 26.33 470,975 -0.64(-2.36%)
Oct 22, 2018 27.20 27.22 26.85 26.97 193,326 -0.25(-0.92%)
Oct 19, 2018 27.33 27.52 27.20 27.22 174,492 -0.04(-0.14%)
Oct 18, 2018 27.25 27.54 27.16 27.26 286,573 -0.27(-0.99%)
Oct 17, 2018 27.66 27.70 27.34 27.53 120,418 -0.22(-0.79%)
Oct 16, 2018 27.58 27.79 27.52 27.75 293,219 +0.25(+0.91%)
Oct 15, 2018 27.59 27.69 27.48 27.50 531,558 -0.03(-0.11%)
Oct 12, 2018 27.80 27.80 27.18 27.53 550,646 +0.14(+0.50%)
Oct 11, 2018 28.02 28.05 27.27 27.39 522,479 -0.83(-2.93%)
Oct 10, 2018 29.08 29.21 28.20 28.22 222,849 -0.84(-2.90%)
Oct 09, 2018 28.88 29.23 28.84 29.06 6,574,611 +0.22(+0.76%)
Oct 08, 2018 28.63 28.87 28.62 28.84 450,154 -0.06(-0.21%)
Oct 05, 2018 28.96 29.02 28.77 28.90 177,130 -0.14(-0.50%)
Oct 04, 2018 29.11 29.15 28.86 29.05 168,226 -0.16(-0.55%)
Oct 03, 2018 29.17 29.27 29.08 29.21 341,622 +0.20(+0.68%)
Oct 02, 2018 29.06 29.11 28.82 29.01 239,939 +0.01(+0.03%)
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.