Global Energy Ishares ETF (NY: IXC )

24.43 USD -0.64 (-2.55%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.25 33.25 32.71 32.78 323,563 -0.54(-1.62%)
Jul 30, 2015 33.31 33.40 33.11 33.32 123,882 +0.12(+0.36%)
Jul 29, 2015 32.70 33.20 32.60 33.20 123,820 +0.46(+1.41%)
Jul 28, 2015 32.13 32.86 32.01 32.74 879,208 +0.85(+2.67%)
Jul 27, 2015 32.08 32.18 31.81 31.89 249,494 -0.48(-1.48%)
Jul 24, 2015 32.86 32.86 32.25 32.37 112,187 -0.55(-1.67%)
Jul 23, 2015 33.11 33.17 32.77 32.92 194,842 -0.15(-0.45%)
Jul 22, 2015 33.32 33.39 32.90 33.07 498,880 -0.40(-1.20%)
Jul 21, 2015 33.49 33.77 33.37 33.47 390,762 +0.05(+0.15%)
Jul 20, 2015 33.76 33.84 33.40 33.42 542,364 -0.41(-1.21%)
Jul 17, 2015 34.14 34.19 33.71 33.83 208,161 -0.33(-0.97%)
Jul 16, 2015 34.29 34.38 34.12 34.16 127,567 +0.04(+0.12%)
Jul 15, 2015 34.42 34.58 34.02 34.12 169,623 -0.47(-1.36%)
Jul 14, 2015 34.24 34.64 34.24 34.59 114,819 +0.32(+0.93%)
Jul 13, 2015 34.24 34.33 34.12 34.27 81,097 +0.08(+0.23%)
Jul 10, 2015 34.22 34.36 33.99 34.19 79,800 +0.34(+1.00%)
Jul 09, 2015 34.07 34.23 33.83 33.85 234,203 +0.18(+0.53%)
Jul 08, 2015 33.92 34.16 33.59 33.67 163,659 -0.59(-1.72%)
Jul 07, 2015 33.93 34.35 33.46 34.26 199,975 +0.12(+0.35%)
Jul 06, 2015 34.25 34.51 34.01 34.14 204,105 -0.69(-1.98%)
Jul 02, 2015 34.78 34.83 34.83 34.83 93,900 +0.21(+0.61%)
Jul 01, 2015 35.21 35.21 34.50 34.62 1,033,110 -0.36(-1.03%)
Jun 30, 2015 35.23 35.28 34.75 34.98 308,989 +0.01(+0.03%)
Jun 29, 2015 35.21 35.39 34.91 34.97 246,246 -0.77(-2.15%)
Jun 26, 2015 35.70 35.76 35.51 35.74 1,512,594 -0.03(-0.08%)
Jun 25, 2015 36.11 36.25 35.75 35.77 204,562 -0.32(-0.89%)
Jun 24, 2015 36.12 36.40 36.09 36.09 206,815 -0.58(-1.58%)
Jun 23, 2015 36.56 36.73 36.49 36.67 201,445 +0.06(+0.16%)
Jun 22, 2015 36.61 36.66 36.37 36.61 624,867 +0.50(+1.38%)
Jun 19, 2015 36.37 36.39 36.11 36.11 62,831 -0.29(-0.80%)
Jun 18, 2015 36.47 36.67 36.35 36.40 97,088 +0.02(+0.05%)
Jun 17, 2015 36.45 36.55 36.11 36.38 81,464 +0.11(+0.31%)
Jun 16, 2015 36.01 36.31 35.94 36.27 162,141 +0.16(+0.43%)
Jun 15, 2015 36.00 36.16 35.88 36.11 98,610 -0.21(-0.58%)
Jun 12, 2015 36.40 36.53 36.21 36.32 318,915 -0.42(-1.14%)
Jun 11, 2015 36.98 36.98 36.68 36.74 189,610 -0.05(-0.14%)
Jun 10, 2015 36.79 36.92 36.68 36.79 94,157 +0.53(+1.46%)
Jun 09, 2015 36.33 36.48 36.21 36.26 299,596 +0.09(+0.25%)
Jun 08, 2015 36.37 36.41 36.12 36.17 79,530 -0.22(-0.60%)
Jun 05, 2015 36.03 36.60 36.03 36.39 152,109 +0.14(+0.39%)
Jun 04, 2015 36.65 36.65 36.22 36.25 130,327 -0.61(-1.65%)
Jun 03, 2015 36.97 37.17 36.82 36.86 60,929 -0.12(-0.32%)
Jun 02, 2015 36.81 37.19 36.75 36.98 117,098 +0.33(+0.90%)
Jun 01, 2015 36.88 36.88 36.55 36.65 68,478 -0.24(-0.65%)
May 29, 2015 36.94 37.06 36.74 36.89 766,217 -0.06(-0.16%)
May 28, 2015 36.98 37.06 36.68 36.95 73,365 -0.18(-0.48%)
May 27, 2015 37.05 37.21 36.86 37.13 77,217 +0.03(+0.08%)
May 26, 2015 37.50 37.50 36.97 37.10 744,200 -0.71(-1.88%)
May 22, 2015 37.96 37.81 37.81 37.81 57,100 -0.25(-0.66%)
May 21, 2015 37.90 38.14 37.85 38.06 85,794 +0.39(+1.04%)
May 20, 2015 37.58 37.84 37.52 37.67 100,030 +0.10(+0.27%)
May 19, 2015 37.82 37.82 37.53 37.57 122,083 -0.53(-1.39%)
May 18, 2015 38.07 38.28 37.91 38.10 155,268 -0.23(-0.60%)
May 15, 2015 38.19 38.38 37.96 38.33 149,488 +0.03(+0.08%)
May 14, 2015 38.43 38.62 38.26 38.30 1,266,369 -0.02(-0.05%)
May 13, 2015 38.60 38.67 38.18 38.32 279,787 +0.07(+0.18%)
May 12, 2015 38.05 38.34 38.03 38.25 115,029 +0.18(+0.47%)
May 11, 2015 38.61 38.62 38.07 38.07 66,300 -0.54(-1.40%)
May 08, 2015 38.37 38.63 38.06 38.61 182,356 +0.62(+1.63%)
May 07, 2015 38.26 38.40 37.72 37.99 174,762 -0.60(-1.55%)
May 06, 2015 38.89 39.09 38.42 38.59 117,700 -0.09(-0.23%)
May 05, 2015 39.24 39.42 38.62 38.68 229,103 -0.28(-0.72%)
May 04, 2015 39.01 39.25 38.84 38.96 139,264 +0.00(+0.00%)
May 01, 2015 38.92 39.06 38.71 38.96 122,612 +0.03(+0.08%)
Apr 30, 2015 39.22 39.29 38.81 38.93 188,184 -0.15(-0.38%)
Apr 29, 2015 38.85 39.14 38.66 39.08 125,914 +0.10(+0.26%)
Apr 28, 2015 38.89 39.02 38.71 38.98 234,083 +0.19(+0.49%)
Apr 27, 2015 38.77 38.99 38.72 38.79 152,278 +0.16(+0.41%)
Apr 24, 2015 38.92 38.92 38.50 38.63 182,759 -0.16(-0.41%)
Apr 23, 2015 38.50 39.00 38.50 38.79 952,017 +0.35(+0.91%)
Apr 22, 2015 38.40 38.53 38.06 38.44 113,574 +0.16(+0.42%)
Apr 21, 2015 38.61 38.61 38.16 38.28 149,499 -0.34(-0.88%)
Apr 20, 2015 38.62 38.90 38.58 38.62 1,311,650 +0.14(+0.36%)
Apr 17, 2015 38.72 38.72 38.20 38.48 163,020 -0.33(-0.85%)
Apr 16, 2015 38.68 39.00 38.43 38.81 265,035 +0.17(+0.44%)
Apr 15, 2015 38.02 38.73 37.96 38.64 188,398 +0.84(+2.22%)
Apr 14, 2015 37.40 37.87 37.30 37.80 157,646 +0.65(+1.75%)
Apr 13, 2015 37.44 37.51 37.08 37.15 166,475 -0.20(-0.54%)
Apr 10, 2015 37.26 37.39 37.12 37.35 124,382 +0.16(+0.43%)
Apr 09, 2015 36.78 37.22 36.78 37.19 231,559 +0.46(+1.25%)
Apr 08, 2015 37.24 37.36 36.72 36.73 500,148 -0.17(-0.46%)
Apr 07, 2015 36.72 37.10 36.64 36.90 240,925 +0.26(+0.71%)
Apr 06, 2015 36.16 36.80 36.13 36.64 64,814 +0.68(+1.89%)
Apr 02, 2015 35.83 35.96 35.96 35.96 210,700 +0.09(+0.25%)
Apr 01, 2015 35.91 36.10 35.80 35.87 117,685 +0.20(+0.56%)
Mar 31, 2015 35.70 35.90 35.50 35.67 142,755 -0.40(-1.11%)
Mar 30, 2015 35.82 36.17 35.82 36.07 79,397 +0.44(+1.23%)
Mar 27, 2015 35.83 35.83 35.53 35.63 109,881 -0.32(-0.89%)
Mar 26, 2015 36.32 36.42 35.82 35.95 636,414 -0.06(-0.17%)
Mar 25, 2015 35.92 36.25 35.85 36.01 432,829 +0.30(+0.84%)
Mar 24, 2015 36.06 36.06 35.69 35.71 196,703 -0.19(-0.53%)
Mar 23, 2015 36.01 36.29 35.90 35.90 211,211 +0.02(+0.06%)
Mar 20, 2015 35.57 36.07 35.54 35.88 197,528 +0.70(+1.99%)
Mar 19, 2015 35.39 35.45 35.13 35.18 98,599 -0.60(-1.68%)
Mar 18, 2015 34.57 35.94 34.44 35.78 294,779 +1.06(+3.05%)
Mar 17, 2015 34.56 34.78 34.43 34.72 130,171 +0.07(+0.20%)
Mar 16, 2015 34.23 34.67 34.05 34.65 300,391 +0.35(+1.02%)
Mar 13, 2015 34.48 34.48 34.02 34.30 138,005 -0.41(-1.18%)
Mar 12, 2015 35.15 35.25 34.70 34.71 161,084 -0.02(-0.06%)
Mar 11, 2015 34.88 34.88 34.62 34.73 109,524 -0.06(-0.17%)
Mar 10, 2015 35.22 35.31 34.77 34.79 239,102 -0.79(-2.22%)
Mar 09, 2015 35.86 36.08 35.58 35.58 176,821 -0.23(-0.64%)
Mar 06, 2015 36.27 36.31 35.76 35.81 161,225 -0.65(-1.78%)
Mar 05, 2015 36.68 36.68 36.44 36.46 139,637 -0.19(-0.52%)
Mar 04, 2015 36.77 36.84 36.32 36.65 195,588 -0.19(-0.52%)
Mar 03, 2015 36.79 36.98 36.79 36.84 113,180 +0.07(+0.19%)
Mar 02, 2015 37.00 37.00 36.54 36.77 101,880 -0.40(-1.08%)
Feb 27, 2015 37.20 37.32 37.07 37.17 144,448 +0.08(+0.22%)
Feb 26, 2015 37.48 37.56 36.97 37.09 315,530 -0.62(-1.64%)
Feb 25, 2015 37.56 37.77 37.50 37.71 379,754 +0.13(+0.35%)
Feb 24, 2015 37.53 37.68 37.34 37.58 982,208 +0.19(+0.51%)
Feb 23, 2015 37.27 37.59 37.10 37.39 952,787 -0.25(-0.66%)
Feb 20, 2015 37.57 37.71 37.33 37.64 183,655 -0.01(-0.03%)
Feb 19, 2015 37.39 37.84 37.11 37.65 216,706 -0.43(-1.13%)
Feb 18, 2015 38.17 38.29 37.88 38.08 181,104 -0.35(-0.91%)
Feb 17, 2015 38.33 38.48 37.92 38.43 427,889 +0.07(+0.18%)
Feb 13, 2015 38.05 38.36 38.36 38.36 155,600 +0.70(+1.86%)
Feb 12, 2015 37.50 37.80 37.38 37.66 166,455 +0.62(+1.67%)
Feb 11, 2015 36.95 37.13 36.70 37.04 180,068 -0.29(-0.78%)
Feb 10, 2015 37.66 37.66 36.85 37.33 144,496 -0.17(-0.45%)
Feb 09, 2015 37.43 37.87 37.43 37.50 159,717 +0.17(+0.46%)
Feb 06, 2015 37.70 37.76 37.23 37.33 180,849 -0.24(-0.64%)
Feb 05, 2015 37.36 37.69 37.25 37.57 224,010 +0.59(+1.60%)
Feb 04, 2015 37.37 37.37 36.81 36.98 443,407 -0.78(-2.07%)
Feb 03, 2015 37.10 37.82 37.10 37.76 578,489 +1.27(+3.48%)
Feb 02, 2015 35.83 36.49 35.78 36.49 216,665 +1.11(+3.14%)
Jan 30, 2015 34.93 35.72 34.70 35.38 475,252 +0.20(+0.57%)
Jan 29, 2015 35.36 35.41 34.59 35.18 249,293 -0.10(-0.28%)
Jan 28, 2015 36.54 36.56 35.23 35.28 291,834 -1.35(-3.69%)
Jan 27, 2015 36.36 36.70 36.25 36.63 421,915 +0.04(+0.11%)
Jan 26, 2015 36.24 36.70 35.96 36.59 342,397 +0.50(+1.39%)
Jan 23, 2015 36.25 36.52 36.01 36.09 209,520 -0.33(-0.91%)
Jan 22, 2015 36.39 36.49 35.88 36.42 310,545 +0.33(+0.91%)
Jan 21, 2015 35.61 36.15 35.59 36.09 329,213 +0.66(+1.86%)
Jan 20, 2015 35.45 35.58 35.00 35.43 252,767 -0.15(-0.42%)
Jan 16, 2015 34.56 35.58 34.56 35.58 245,397 +1.16(+3.37%)
Jan 15, 2015 35.05 35.06 34.37 34.42 267,968 -0.21(-0.61%)
Jan 14, 2015 34.26 34.68 33.82 34.63 243,544 -0.05(-0.14%)
Jan 13, 2015 34.96 35.16 34.34 34.68 677,894 -0.11(-0.32%)
Jan 12, 2015 35.36 35.36 34.57 34.79 267,707 -0.91(-2.55%)
Jan 09, 2015 36.12 36.12 35.44 35.70 441,675 -0.32(-0.89%)
Jan 08, 2015 35.62 36.09 35.50 36.02 192,040 +0.75(+2.13%)
Jan 07, 2015 35.47 35.71 35.12 35.27 378,123 +0.10(+0.28%)
Jan 06, 2015 35.52 35.85 34.93 35.17 325,275 -0.41(-1.15%)
Jan 05, 2015 36.64 36.64 35.50 35.58 414,039 -1.63(-4.38%)
Jan 02, 2015 37.15 37.28 36.85 37.21 86,146 +0.02(+0.05%)
Dec 31, 2014 37.45 37.19 37.19 37.19 247,000 -0.26(-0.69%)
Dec 30, 2014 37.65 37.68 37.26 37.45 375,913 -0.28(-0.74%)
Dec 29, 2014 37.80 38.04 37.64 37.73 191,579 +0.03(+0.08%)
Dec 26, 2014 37.90 38.02 37.55 37.70 521,671 -0.14(-0.37%)
Dec 24, 2014 37.88 37.84 37.84 37.84 387,500 -0.16(-0.42%)
Dec 23, 2014 37.67 38.05 37.50 38.00 330,125 +0.39(+1.04%)
Dec 22, 2014 37.97 37.97 37.23 37.61 494,859 -0.35(-0.92%)
Dec 19, 2014 37.22 37.96 36.81 37.96 619,394 +0.57(+1.52%)
Dec 18, 2014 37.77 37.99 36.60 37.39 452,644 +0.75(+2.05%)
Dec 17, 2014 35.38 36.99 35.30 36.64 816,286 +1.48(+4.21%)
Dec 16, 2014 34.64 36.01 34.34 35.16 683,358 +0.57(+1.65%)
Dec 15, 2014 35.18 35.65 34.46 34.59 279,916 -0.48(-1.37%)
Dec 12, 2014 35.59 35.75 35.05 35.07 395,099 -0.76(-2.12%)
Dec 11, 2014 35.93 36.58 35.77 35.83 494,088 -0.13(-0.36%)
Dec 10, 2014 36.64 36.64 35.76 35.96 341,834 -1.14(-3.07%)
Dec 09, 2014 36.76 37.29 36.50 37.10 258,339 +0.16(+0.43%)
Dec 08, 2014 37.88 37.97 36.81 36.94 418,601 -1.39(-3.63%)
Dec 05, 2014 38.64 38.69 38.24 38.33 315,439 -0.43(-1.11%)
Dec 04, 2014 39.00 39.00 38.52 38.76 348,115 -0.38(-0.97%)
Dec 03, 2014 38.91 39.39 38.80 39.14 417,268 +0.32(+0.82%)
Dec 02, 2014 38.32 39.11 38.18 38.82 283,811 +0.53(+1.38%)
Dec 01, 2014 38.01 38.33 37.67 38.29 422,566 +0.11(+0.29%)
Nov 28, 2014 39.69 39.69 38.11 38.18 447,127 -2.84(-6.92%)
Nov 26, 2014 41.20 41.02 41.02 41.02 130,700 -0.27(-0.65%)
Nov 25, 2014 41.86 41.98 41.21 41.29 286,850 -0.52(-1.24%)
Nov 24, 2014 42.06 42.15 41.66 41.81 137,300 -0.25(-0.59%)
Nov 21, 2014 42.10 42.38 41.89 42.06 235,302 +0.68(+1.64%)
Nov 20, 2014 40.92 41.46 40.92 41.38 109,802 +0.45(+1.10%)
Nov 19, 2014 40.95 41.07 40.52 40.93 31,379 +0.06(+0.15%)
Nov 18, 2014 40.85 41.06 40.66 40.87 86,950 +0.15(+0.37%)
Nov 17, 2014 40.66 40.90 40.55 40.72 78,051 -0.19(-0.46%)
Nov 14, 2014 40.71 40.95 40.54 40.91 115,528 +0.34(+0.84%)
Nov 13, 2014 40.96 40.99 40.12 40.57 165,127 -0.57(-1.39%)
Nov 12, 2014 41.23 41.54 41.03 41.14 202,496 -0.37(-0.89%)
Nov 11, 2014 41.34 41.56 41.02 41.51 95,180 +0.10(+0.24%)
Nov 10, 2014 41.92 42.10 41.33 41.41 141,467 -0.19(-0.46%)
Nov 07, 2014 41.14 41.78 41.14 41.60 210,397 +0.55(+1.34%)
Nov 06, 2014 40.75 41.09 40.46 41.05 251,713 +0.27(+0.66%)
Nov 05, 2014 40.47 40.86 40.23 40.78 112,587 +0.56(+1.39%)
Nov 04, 2014 40.59 40.60 39.93 40.22 161,683 -0.72(-1.76%)
Nov 03, 2014 41.76 41.90 40.91 40.94 257,612 -0.87(-2.08%)
Oct 31, 2014 41.30 41.86 40.97 41.81 343,805 +0.61(+1.48%)
Oct 30, 2014 41.11 41.33 40.77 41.20 95,994 -0.05(-0.12%)
Oct 29, 2014 41.76 41.89 40.98 41.25 121,237 +0.02(+0.05%)
Oct 28, 2014 40.78 41.32 40.62 41.23 125,561 +0.79(+1.95%)
Oct 27, 2014 40.67 41.15 41.15 40.44 110,360 -0.71(-1.73%)
Oct 24, 2014 41.25 41.25 40.78 41.15 128,093 -0.05(-0.12%)
Oct 23, 2014 41.00 41.53 40.90 41.20 76,668 +0.69(+1.70%)
Oct 22, 2014 41.21 41.40 40.49 40.51 208,759 -0.74(-1.79%)
Oct 21, 2014 40.62 41.31 40.62 41.25 218,126 +1.04(+2.59%)
Oct 20, 2014 39.75 40.21 39.75 40.21 299,231 +0.08(+0.20%)
Oct 17, 2014 40.31 40.66 39.83 40.13 330,486 +0.61(+1.54%)
Oct 16, 2014 38.30 39.85 38.23 39.52 788,280 +0.24(+0.61%)
Oct 15, 2014 39.31 39.34 38.10 39.28 384,077 -0.03(-0.08%)
Oct 14, 2014 39.92 40.19 39.14 39.31 1,185,766 -0.50(-1.26%)
Oct 13, 2014 40.60 40.99 39.76 39.81 280,806 -0.60(-1.48%)
Oct 10, 2014 40.87 41.22 40.22 40.41 391,079 -0.77(-1.87%)
Oct 09, 2014 42.25 42.35 41.11 41.18 273,593 -1.42(-3.33%)
Oct 08, 2014 42.12 42.63 41.51 42.60 373,898 +0.43(+1.02%)
Oct 07, 2014 42.60 42.88 42.16 42.17 160,592 -0.61(-1.43%)
Oct 06, 2014 42.76 43.02 42.47 42.78 110,715 +0.25(+0.59%)
Oct 03, 2014 42.76 42.88 42.21 42.53 188,731 -0.17(-0.40%)
Oct 02, 2014 42.82 43.00 42.01 42.70 204,755 -0.36(-0.84%)
Oct 01, 2014 43.65 43.82 42.88 43.06 616,460 -0.78(-1.78%)
Sep 30, 2014 44.15 44.28 43.62 43.84 169,347 -0.34(-0.77%)
Sep 29, 2014 44.01 44.30 43.82 44.18 57,576 -0.21(-0.47%)
Sep 26, 2014 43.93 44.53 43.83 44.39 104,064 +0.42(+0.96%)
Sep 25, 2014 44.59 44.72 43.95 43.97 132,825 -0.77(-1.72%)
Sep 24, 2014 44.70 44.97 44.19 44.74 160,620 +0.14(+0.31%)
Sep 23, 2014 44.73 45.00 44.60 44.60 441,468 -0.29(-0.65%)
Sep 22, 2014 45.31 45.41 44.79 44.89 212,385 -0.54(-1.19%)
Sep 19, 2014 45.65 45.84 45.43 45.43 66,100 -0.12(-0.26%)
Sep 18, 2014 45.78 45.88 45.48 45.55 55,286 -0.07(-0.15%)
Sep 17, 2014 46.03 46.03 45.60 45.62 35,352 -0.29(-0.63%)
Sep 16, 2014 45.28 46.10 45.28 45.91 80,530 +0.62(+1.37%)
Sep 15, 2014 45.08 45.40 44.88 45.29 205,247 +0.07(+0.15%)
Sep 12, 2014 45.65 45.70 45.12 45.22 60,637 -0.63(-1.37%)
Sep 11, 2014 45.57 45.88 45.32 45.85 65,146 -0.05(-0.11%)
Sep 10, 2014 46.03 46.11 45.58 45.90 237,666 -0.07(-0.15%)
Sep 09, 2014 46.15 46.36 45.76 45.97 98,253 -0.28(-0.61%)
Sep 08, 2014 46.77 46.77 46.06 46.25 62,112 -0.76(-1.62%)
Sep 05, 2014 46.78 47.06 46.63 47.01 27,324 +0.26(+0.56%)
Sep 04, 2014 47.49 47.49 46.62 46.75 64,756 -0.68(-1.43%)
Sep 03, 2014 47.23 47.54 47.23 47.43 83,615 +0.26(+0.55%)
Sep 02, 2014 47.52 47.52 46.89 47.17 200,703 -0.46(-0.97%)
Aug 29, 2014 47.44 47.63 47.63 47.63 95,000 +0.32(+0.68%)
Aug 28, 2014 47.26 47.36 47.12 47.31 49,298 -0.06(-0.13%)
Aug 27, 2014 47.40 47.55 47.23 47.37 22,184 +0.02(+0.04%)
Aug 26, 2014 47.19 47.53 47.06 47.35 41,264 +0.27(+0.57%)
Aug 25, 2014 46.91 47.13 46.90 47.08 80,634 +0.41(+0.88%)
Aug 22, 2014 46.91 46.91 46.50 46.67 63,725 -0.31(-0.66%)
Aug 21, 2014 46.88 47.03 46.84 46.98 83,694 -0.02(-0.04%)
Aug 20, 2014 46.83 46.95 46.69 47.00 39,797 +0.03(+0.06%)
Aug 19, 2014 46.63 46.97 46.61 46.97 152,329 +0.38(+0.82%)
Aug 18, 2014 46.58 46.60 46.40 46.59 33,867 +0.24(+0.52%)
Aug 15, 2014 46.28 46.40 45.97 46.35 70,901 +0.32(+0.70%)
Aug 14, 2014 46.20 46.30 46.00 46.03 43,215 -0.17(-0.37%)
Aug 13, 2014 46.28 46.35 46.06 46.20 54,906 +0.08(+0.17%)
Aug 12, 2014 46.29 46.29 45.94 46.12 74,822 -0.29(-0.62%)
Aug 11, 2014 46.48 46.63 46.34 46.41 38,447 +0.15(+0.32%)
Aug 08, 2014 45.91 46.24 45.76 46.26 44,209 +0.55(+1.20%)
Aug 07, 2014 46.32 46.32 45.56 45.71 171,883 -0.41(-0.89%)
Aug 06, 2014 45.82 46.44 45.82 46.12 76,774 +0.06(+0.13%)
Aug 05, 2014 46.64 46.72 45.87 46.06 106,069 -0.81(-1.73%)
Aug 04, 2014 46.34 46.93 46.14 46.87 113,210 +0.67(+1.45%)
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.