Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.05 24.12 23.97 23.97 140,140 -0.16(-0.68%)
Sep 27, 2019 23.99 24.26 23.96 24.13 189,215 +0.08(+0.33%)
Sep 26, 2019 24.17 24.17 23.97 24.05 306,960 -0.14(-0.58%)
Sep 25, 2019 24.05 24.20 24.00 24.20 712,003 -0.01(-0.03%)
Sep 24, 2019 24.49 24.49 24.11 24.20 579,364 -0.35(-1.44%)
Sep 23, 2019 24.47 24.60 24.43 24.56 165,668 +0.01(+0.03%)
Sep 20, 2019 24.57 24.65 24.51 24.55 213,313 +0.04(+0.16%)
Sep 19, 2019 24.69 24.74 24.48 24.51 150,972 -0.02(-0.10%)
Sep 18, 2019 24.52 24.61 24.42 24.53 161,943 -0.09(-0.38%)
Sep 17, 2019 24.89 24.89 24.49 24.63 663,980 -0.24(-0.95%)
Sep 16, 2019 24.93 24.97 24.69 24.86 256,200 +0.78(+3.26%)
Sep 13, 2019 24.04 24.15 24.00 24.08 690,687 +0.12(+0.49%)
Sep 12, 2019 23.81 24.01 23.69 23.96 520,866 -0.09(-0.39%)
Sep 11, 2019 24.20 24.30 23.96 24.05 218,253 -0.05(-0.20%)
Sep 10, 2019 23.92 24.34 23.92 24.10 357,336 +0.33(+1.39%)
Sep 09, 2019 23.57 23.81 23.57 23.77 122,565 +0.37(+1.58%)
Sep 06, 2019 23.31 23.43 23.20 23.40 179,525 +0.05(+0.20%)
Sep 05, 2019 23.32 23.55 23.32 23.36 354,423 +0.26(+1.12%)
Sep 04, 2019 23.03 23.18 23.03 23.10 265,071 +0.31(+1.38%)
Sep 03, 2019 22.56 22.82 22.52 22.78 430,995 -0.10(-0.45%)
Aug 30, 2019 22.97 23.07 22.78 22.89 171,875 +0.03(+0.14%)
Aug 29, 2019 22.76 22.93 22.74 22.85 247,688 +0.28(+1.25%)
Aug 28, 2019 22.39 22.66 22.36 22.57 578,645 +0.27(+1.23%)
Aug 27, 2019 22.52 22.56 22.22 22.30 375,911 -0.08(-0.35%)
Aug 26, 2019 22.52 22.52 22.33 22.38 180,102 +0.10(+0.46%)
Aug 23, 2019 22.68 22.87 22.20 22.27 414,514 -0.61(-2.67%)
Aug 22, 2019 23.06 23.11 22.89 22.89 167,913 -0.13(-0.55%)
Aug 21, 2019 23.04 23.08 22.95 23.01 390,770 +0.24(+1.07%)
Aug 20, 2019 22.87 22.92 22.72 22.77 319,474 -0.20(-0.85%)
Aug 19, 2019 22.86 23.03 22.86 22.96 237,219 +0.37(+1.63%)
Aug 16, 2019 22.39 22.63 22.38 22.60 727,791 +0.25(+1.12%)
Aug 15, 2019 22.39 22.42 22.18 22.34 357,238 -0.13(-0.59%)
Aug 14, 2019 22.88 22.88 22.47 22.48 448,986 -0.82(-3.50%)
Aug 13, 2019 23.03 23.43 22.93 23.29 584,422 +0.19(+0.81%)
Aug 12, 2019 23.20 23.26 23.01 23.11 308,008 -0.16(-0.67%)
Aug 09, 2019 23.52 23.52 23.21 23.26 224,661 -0.21(-0.90%)
Aug 08, 2019 23.12 23.47 23.03 23.47 243,283 +0.49(+2.12%)
Aug 07, 2019 22.83 23.06 22.65 22.99 227,438 -0.13(-0.54%)
Aug 06, 2019 23.19 23.29 22.89 23.11 259,124 +0.02(+0.10%)
Aug 05, 2019 23.34 23.34 22.97 23.09 386,443 -0.68(-2.87%)
Aug 02, 2019 24.09 24.09 23.61 23.77 104,170 -0.25(-1.04%)
Aug 01, 2019 24.31 24.45 23.95 24.02 913,154 -0.64(-2.58%)
Jul 31, 2019 24.87 24.92 24.53 24.66 363,756 -0.15(-0.60%)
Jul 30, 2019 24.59 24.85 24.50 24.81 70,634 +0.16(+0.64%)
Jul 29, 2019 24.74 24.74 24.55 24.65 90,173 -0.05(-0.22%)
Jul 26, 2019 24.80 24.85 24.65 24.71 84,152 -0.07(-0.28%)
Jul 25, 2019 25.13 25.13 24.74 24.78 86,844 -0.32(-1.28%)
Jul 24, 2019 25.08 25.24 25.05 25.10 425,757 -0.03(-0.12%)
Jul 23, 2019 25.11 25.18 25.06 25.13 94,490 +0.08(+0.31%)
Jul 22, 2019 25.03 25.12 24.93 25.05 124,328 +0.10(+0.41%)
Jul 19, 2019 24.85 25.02 24.80 24.95 1,263,179 +0.09(+0.38%)
Jul 18, 2019 24.82 24.87 24.66 24.85 153,381 -0.09(-0.35%)
Jul 17, 2019 25.14 25.18 24.92 24.94 121,796 -0.27(-1.09%)
Jul 16, 2019 25.44 25.45 25.14 25.21 110,364 -0.30(-1.17%)
Jul 15, 2019 25.74 25.74 25.49 25.51 78,714 -0.18(-0.70%)
Jul 12, 2019 25.66 25.76 25.66 25.69 104,935 +0.03(+0.12%)
Jul 11, 2019 25.68 25.78 25.56 25.66 113,953 +0.08(+0.31%)
Jul 10, 2019 25.47 25.64 25.47 25.58 759,983 +0.30(+1.18%)
Jul 09, 2019 25.18 25.30 25.06 25.29 1,128,418 +0.05(+0.22%)
Jul 08, 2019 25.18 25.34 25.15 25.23 186,977 +0.00(+0.00%)
Jul 05, 2019 25.14 25.25 25.06 25.23 403,549 -0.05(-0.19%)
Jul 03, 2019 25.23 25.28 25.12 25.28 111,565 +0.07(+0.28%)
Jul 02, 2019 25.52 25.52 25.18 25.21 208,514 -0.30(-1.17%)
Jul 01, 2019 25.81 25.83 25.47 25.51 354,480 +0.04(+0.15%)
Jun 28, 2019 25.32 25.47 25.32 25.47 110,290 +0.19(+0.74%)
Jun 27, 2019 25.45 25.46 25.26 25.28 211,461 -0.16(-0.62%)
Jun 26, 2019 25.40 25.60 25.36 25.43 333,409 +0.27(+1.06%)
Jun 25, 2019 25.36 25.36 25.16 25.17 79,122 -0.22(-0.86%)
Jun 24, 2019 25.52 25.54 25.34 25.39 144,135 -0.11(-0.43%)
Jun 21, 2019 25.36 25.63 25.36 25.50 3,970,848 +0.16(+0.65%)
Jun 20, 2019 25.19 25.38 25.19 25.33 395,944 +0.52(+2.09%)
Jun 19, 2019 24.79 24.91 24.74 24.82 272,361 +0.04(+0.14%)
Jun 18, 2019 24.62 24.88 24.61 24.78 145,426 +0.33(+1.36%)
Jun 17, 2019 24.30 24.50 24.25 24.45 449,393 +0.09(+0.38%)
Jun 14, 2019 24.49 24.49 24.32 24.35 532,982 -0.12(-0.47%)
Jun 13, 2019 24.51 24.59 24.42 24.47 101,171 +0.18(+0.73%)
Jun 12, 2019 24.50 24.52 24.27 24.29 123,731 -0.43(-1.75%)
Jun 11, 2019 24.84 24.92 24.72 24.73 85,450 +0.10(+0.39%)
Jun 10, 2019 24.67 24.78 24.60 24.63 87,284 +0.02(+0.09%)
Jun 07, 2019 24.52 24.70 24.52 24.61 67,746 +0.21(+0.88%)
Jun 06, 2019 24.10 24.44 24.10 24.39 138,239 +0.35(+1.45%)
Jun 05, 2019 24.32 24.32 23.96 24.04 329,097 -0.26(-1.09%)
Jun 04, 2019 24.13 24.31 24.06 24.31 133,447 +0.34(+1.41%)
Jun 03, 2019 23.90 24.09 23.87 23.97 298,297 +0.17(+0.71%)
May 31, 2019 23.75 23.96 23.73 23.80 194,510 -0.25(-1.05%)
May 30, 2019 24.28 24.29 24.01 24.06 165,036 -0.21(-0.85%)
May 29, 2019 24.13 24.26 24.01 24.26 906,341 -0.12(-0.50%)
May 28, 2019 24.64 24.68 24.38 24.39 73,210 -0.20(-0.81%)
May 24, 2019 24.64 24.67 24.43 24.59 86,246 +0.11(+0.44%)
May 23, 2019 24.76 24.76 24.35 24.48 132,130 -0.70(-2.77%)
May 22, 2019 25.38 25.43 25.14 25.18 127,200 -0.34(-1.32%)
May 21, 2019 25.35 25.55 25.35 25.51 138,751 +0.25(+0.97%)
May 20, 2019 25.26 25.35 25.21 25.27 133,823 +0.03(+0.12%)
May 17, 2019 25.26 25.41 25.21 25.24 76,605 -0.14(-0.54%)
May 16, 2019 25.28 25.48 25.28 25.38 90,687 +0.17(+0.67%)
May 15, 2019 24.97 25.24 24.91 25.21 78,485 +0.12(+0.49%)
May 14, 2019 24.96 25.21 24.96 25.08 95,713 +0.27(+1.08%)
May 13, 2019 24.98 25.07 24.72 24.82 179,687 -0.33(-1.31%)
May 10, 2019 25.02 25.21 24.80 25.15 53,676 +0.07(+0.28%)
May 09, 2019 24.94 25.11 24.79 25.08 107,289 -0.01(-0.03%)
May 08, 2019 24.99 25.21 24.95 25.08 401,746 +0.13(+0.52%)
May 07, 2019 24.98 25.01 24.74 24.95 181,603 -0.35(-1.40%)
May 06, 2019 25.06 25.38 25.06 25.31 232,767 -0.11(-0.42%)
May 03, 2019 25.42 25.53 25.38 25.41 62,144 +0.21(+0.85%)
May 02, 2019 25.46 25.51 25.20 25.20 155,631 -0.28(-1.08%)
May 01, 2019 25.88 25.94 25.47 25.48 131,778 -0.42(-1.63%)
Apr 30, 2019 26.06 26.11 25.84 25.90 2,572,173 -0.01(-0.03%)
Apr 29, 2019 25.87 25.97 25.79 25.91 186,864 -0.02(-0.09%)
Apr 26, 2019 26.09 26.09 25.76 25.93 191,513 -0.30(-1.14%)
Apr 25, 2019 26.23 26.39 26.16 26.23 63,800 -0.06(-0.23%)
Apr 24, 2019 26.69 26.69 26.27 26.29 153,271 -0.54(-2.00%)
Apr 23, 2019 26.81 26.88 26.68 26.83 94,557 +0.08(+0.32%)
Apr 22, 2019 26.46 26.79 26.46 26.74 231,920 +0.42(+1.60%)
Apr 18, 2019 26.43 26.47 26.28 26.32 121,031 -0.11(-0.41%)
Apr 17, 2019 26.54 26.54 26.40 26.43 156,809 +0.08(+0.29%)
Apr 16, 2019 26.31 26.40 26.27 26.35 71,589 +0.06(+0.23%)
Apr 15, 2019 26.41 26.47 26.29 26.29 69,807 -0.12(-0.46%)
Apr 12, 2019 26.65 26.65 26.37 26.41 82,077 +0.00(+0.00%)
Apr 11, 2019 26.41 26.56 26.30 26.41 114,137 -0.04(-0.15%)
Apr 10, 2019 26.39 26.57 26.39 26.45 336,295 +0.09(+0.35%)
Apr 09, 2019 26.57 26.57 26.32 26.36 911,286 -0.25(-0.95%)
Apr 08, 2019 26.49 26.67 26.49 26.61 184,533 +0.19(+0.73%)
Apr 05, 2019 26.11 26.42 26.11 26.42 413,253 +0.36(+1.38%)
Apr 04, 2019 25.91 26.07 25.82 26.06 68,808 +0.09(+0.35%)
Apr 03, 2019 26.20 26.21 25.90 25.97 201,896 -0.11(-0.41%)
Apr 02, 2019 26.18 26.26 26.02 26.07 397,805 -0.09(-0.35%)
Apr 01, 2019 26.04 26.21 26.04 26.17 148,657 +0.30(+1.16%)
Mar 29, 2019 26.05 26.11 25.79 25.87 658,964 +0.02(+0.06%)
Mar 28, 2019 25.68 25.86 25.68 25.85 322,768 +0.06(+0.24%)
Mar 27, 2019 25.96 26.00 25.63 25.79 581,058 -0.21(-0.83%)
Mar 26, 2019 25.94 26.14 25.91 26.01 712,387 +0.30(+1.16%)
Mar 25, 2019 25.68 25.76 25.58 25.71 2,202,632 -0.07(-0.27%)
Mar 22, 2019 26.18 26.19 25.72 25.77 126,112 -0.64(-2.41%)
Mar 21, 2019 26.30 26.46 26.28 26.41 133,097 +0.05(+0.20%)
Mar 20, 2019 26.15 26.54 26.09 26.36 268,873 +0.17(+0.64%)
Mar 19, 2019 26.40 26.47 26.13 26.19 192,362 -0.07(-0.26%)
Mar 18, 2019 25.96 26.27 25.96 26.26 201,817 +0.35(+1.36%)
Mar 15, 2019 25.88 25.96 25.85 25.91 136,665 +0.05(+0.18%)
Mar 14, 2019 25.89 25.98 25.83 25.86 95,766 +0.03(+0.12%)
Mar 13, 2019 25.64 25.84 25.64 25.83 98,982 +0.37(+1.45%)
Mar 12, 2019 25.38 25.58 25.38 25.46 89,611 +0.10(+0.39%)
Mar 11, 2019 25.16 25.40 25.11 25.36 331,996 +0.30(+1.19%)
Mar 08, 2019 25.05 25.08 24.84 25.06 195,682 -0.33(-1.30%)
Mar 07, 2019 25.54 25.59 25.35 25.39 152,280 -0.16(-0.63%)
Mar 06, 2019 25.66 25.71 25.48 25.55 208,857 -0.21(-0.83%)
Mar 05, 2019 25.79 25.83 25.64 25.77 195,036 +0.00(+0.00%)
Mar 04, 2019 25.89 25.89 25.49 25.77 92,222 -0.05(-0.21%)
Mar 01, 2019 25.67 25.84 25.67 25.82 709,253 +0.22(+0.87%)
Feb 28, 2019 25.79 25.79 25.51 25.60 155,003 -0.19(-0.74%)
Feb 27, 2019 25.81 25.97 25.71 25.79 139,181 +0.05(+0.21%)
Feb 26, 2019 25.71 25.88 25.69 25.74 105,298 +0.02(+0.06%)
Feb 25, 2019 25.71 25.85 25.71 25.72 681,411 +0.01(+0.03%)
Feb 22, 2019 25.78 25.81 25.64 25.71 3,062,008 +0.08(+0.33%)
Feb 21, 2019 25.85 25.87 25.57 25.63 99,961 -0.28(-1.07%)
Feb 20, 2019 25.79 26.03 25.79 25.91 215,617 +0.08(+0.30%)
Feb 19, 2019 25.60 25.91 25.60 25.83 1,354,597 +0.15(+0.60%)
Feb 15, 2019 25.51 25.68 25.51 25.68 122,725 +0.38(+1.49%)
Feb 14, 2019 25.14 25.46 25.14 25.30 293,808 +0.09(+0.37%)
Feb 13, 2019 25.09 25.38 25.09 25.21 198,781 +0.17(+0.67%)
Feb 12, 2019 25.06 25.12 24.95 25.04 93,888 +0.29(+1.18%)
Feb 11, 2019 24.60 24.79 24.55 24.75 936,175 +0.03(+0.12%)
Feb 08, 2019 24.75 24.76 24.41 24.72 318,799 -0.11(-0.43%)
Feb 07, 2019 25.15 25.15 24.65 24.82 356,918 -0.46(-1.81%)
Feb 06, 2019 25.32 25.41 25.27 25.28 288,331 -0.16(-0.62%)
Feb 05, 2019 25.33 25.46 25.33 25.44 2,196,346 +0.14(+0.55%)
Feb 04, 2019 25.08 25.30 24.94 25.30 172,825 +0.12(+0.49%)
Feb 01, 2019 25.04 25.27 25.01 25.18 2,635,987 +0.26(+1.05%)
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%)
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.