Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ishares Global Silver Miners Fund
(NY:
SLVP
)
12.29
-0.08 (-0.65%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
13.40
13.40
13.04
13.18
590,971
-0.29(-2.12%)
Aug 30, 2016
14.20
14.20
13.37
13.47
211,390
-0.76(-5.35%)
Aug 29, 2016
14.08
14.34
13.92
14.23
82,964
+0.15(+1.03%)
Aug 26, 2016
14.29
14.70
13.95
14.08
155,030
+0.04(+0.28%)
Aug 25, 2016
13.84
14.27
13.53
14.04
349,733
+0.19(+1.40%)
Aug 24, 2016
14.99
14.99
13.78
13.85
603,827
-1.23(-8.18%)
Aug 23, 2016
15.40
15.51
15.07
15.08
123,766
-0.20(-1.31%)
Aug 22, 2016
15.38
15.38
15.17
15.28
344,214
-0.50(-3.19%)
Aug 19, 2016
15.98
15.99
15.76
15.79
152,667
-0.52(-3.21%)
Aug 18, 2016
16.05
16.34
16.05
16.31
82,209
+0.31(+1.94%)
Aug 17, 2016
16.26
16.26
15.71
16.00
163,332
-0.35(-2.13%)
Aug 16, 2016
16.47
16.48
16.24
16.35
168,064
+0.08(+0.48%)
Aug 15, 2016
16.31
16.45
16.18
16.27
239,825
+0.10(+0.60%)
Aug 12, 2016
16.37
16.54
16.08
16.17
163,003
-0.07(-0.42%)
Aug 11, 2016
16.30
16.57
16.06
16.24
162,999
+0.15(+0.90%)
Aug 10, 2016
16.13
16.32
15.95
16.10
138,267
+0.28(+1.78%)
Aug 09, 2016
15.82
15.88
15.71
15.82
64,570
+0.22(+1.43%)
Aug 08, 2016
15.41
15.72
15.37
15.59
160,034
+0.30(+1.96%)
Aug 05, 2016
15.20
15.34
15.05
15.29
203,551
-0.39(-2.47%)
Aug 04, 2016
15.64
15.74
15.58
15.68
109,063
+0.09(+0.56%)
Aug 03, 2016
15.71
15.71
15.33
15.59
253,471
-0.12(-0.74%)
Aug 02, 2016
15.78
15.93
15.63
15.71
392,387
+0.25(+1.63%)
Aug 01, 2016
15.27
15.48
15.15
15.46
643,760
+0.27(+1.79%)
Jul 29, 2016
14.81
15.25
14.81
15.19
151,191
+0.44(+2.96%)
Jul 28, 2016
14.80
14.88
14.50
14.75
270,180
+0.12(+0.79%)
Jul 27, 2016
14.25
14.74
14.01
14.63
181,557
+0.65(+4.68%)
Jul 26, 2016
13.67
14.06
13.67
13.98
96,389
+0.40(+2.96%)
Jul 25, 2016
13.82
13.85
13.40
13.58
161,428
-0.50(-3.58%)
Jul 22, 2016
13.92
14.13
13.90
14.08
52,947
-0.04(-0.27%)
Jul 21, 2016
13.64
14.17
13.62
14.12
122,072
+0.50(+3.70%)
Jul 20, 2016
14.01
14.15
13.58
13.62
268,038
-0.90(-6.21%)
Jul 19, 2016
14.55
14.68
14.47
14.52
55,688
-0.15(-0.99%)
Jul 18, 2016
14.45
14.69
14.45
14.66
123,856
+0.07(+0.46%)
Jul 15, 2016
14.67
14.78
14.54
14.59
100,240
-0.24(-1.63%)
Jul 14, 2016
14.71
14.88
14.42
14.84
147,020
-0.01(-0.06%)
Jul 13, 2016
14.63
14.92
14.53
14.85
138,885
+0.47(+3.23%)
Jul 12, 2016
14.75
14.91
14.35
14.38
242,475
-0.43(-2.88%)
Jul 11, 2016
14.58
14.93
14.52
14.81
364,783
+0.29(+2.00%)
Jul 08, 2016
13.92
14.54
13.93
14.52
224,807
+0.59(+4.25%)
Jul 07, 2016
14.33
14.33
13.76
13.93
252,325
-0.54(-3.75%)
Jul 06, 2016
14.18
14.52
14.05
14.47
601,883
+0.66(+4.77%)
Jul 05, 2016
14.30
14.30
13.47
13.81
565,439
+0.21(+1.57%)
Jul 01, 2016
13.37
13.60
13.60
13.60
337,326
+0.75(+5.87%)
Jun 30, 2016
12.63
12.85
12.49
12.84
181,294
+0.36(+2.89%)
Jun 29, 2016
12.38
12.59
12.19
12.48
151,264
+0.60(+5.06%)
Jun 28, 2016
11.67
12.02
11.67
11.88
56,904
-0.00(-0.01%)
Jun 27, 2016
12.19
12.19
11.61
11.88
341,572
+0.08(+0.67%)
Jun 24, 2016
12.14
12.16
11.72
11.80
175,204
+0.30(+2.62%)
Jun 23, 2016
11.57
11.59
11.39
11.50
43,820
+0.13(+1.18%)
Jun 22, 2016
11.39
11.41
11.22
11.37
20,725
+0.01(+0.06%)
Jun 21, 2016
11.60
11.60
11.22
11.36
27,855
-0.19(-1.68%)
Jun 20, 2016
11.13
11.65
11.13
11.55
40,325
+0.18(+1.62%)
Jun 17, 2016
11.47
11.56
11.27
11.37
18,893
+0.06(+0.51%)
Jun 16, 2016
11.88
11.98
11.19
11.31
239,673
-0.21(-1.83%)
Jun 15, 2016
10.95
11.61
10.95
11.52
37,180
+0.45(+4.09%)
Jun 14, 2016
11.35
11.35
10.91
11.07
71,264
-0.29(-2.56%)
Jun 13, 2016
11.52
11.76
11.23
11.36
370,708
-0.03(-0.27%)
Jun 10, 2016
11.62
11.76
11.30
11.39
121,207
-0.12(-1.07%)
Jun 09, 2016
11.47
11.57
11.32
11.52
65,358
+0.14(+1.19%)
Jun 08, 2016
11.49
11.66
11.32
11.38
120,549
+0.36(+3.25%)
Jun 07, 2016
10.85
11.12
10.85
11.02
41,260
+0.00(+0.02%)
Jun 06, 2016
10.93
11.08
10.79
11.02
153,119
+0.07(+0.60%)
Jun 03, 2016
10.53
10.95
10.48
10.95
112,484
+0.98(+9.80%)
Jun 02, 2016
9.774
10.08
9.774
9.977
60,538
+0.07(+0.68%)
Jun 01, 2016
9.948
10.02
9.706
9.910
40,696
-0.03(-0.29%)
May 31, 2016
9.658
10.15
9.562
9.938
128,954
+0.07(+0.69%)
May 27, 2016
10.01
9.870
9.870
9.870
82,981
-0.42(-4.05%)
May 26, 2016
10.51
10.57
10.19
10.29
46,276
+0.04(+0.38%)
May 25, 2016
10.02
10.33
9.735
10.25
153,384
+0.27(+2.72%)
May 24, 2016
10.33
10.38
9.977
9.977
221,718
-0.57(-5.41%)
May 23, 2016
10.51
10.71
10.40
10.55
62,451
-0.02(-0.18%)
May 20, 2016
10.69
10.72
10.34
10.57
149,067
+0.03(+0.28%)
May 19, 2016
10.11
10.62
9.977
10.54
140,374
-0.05(-0.46%)
May 18, 2016
11.12
11.30
10.54
10.59
201,796
-0.78(-6.89%)
May 17, 2016
11.13
11.42
10.94
11.37
266,213
+0.38(+3.43%)
May 16, 2016
11.05
11.23
10.91
10.99
143,763
+0.20(+1.88%)
May 13, 2016
10.64
10.87
10.63
10.79
71,108
+0.07(+0.63%)
May 12, 2016
10.90
10.91
10.55
10.72
98,408
+0.03(+0.27%)
May 11, 2016
10.66
10.84
10.46
10.69
175,198
+0.38(+3.66%)
May 10, 2016
10.03
10.42
10.03
10.32
55,619
+0.28(+2.80%)
May 09, 2016
10.56
10.59
9.977
10.03
170,603
-0.84(-7.74%)
May 06, 2016
10.71
10.98
10.56
10.88
106,907
+0.58(+5.64%)
May 05, 2016
10.40
10.56
10.21
10.30
95,775
+0.17(+1.72%)
May 04, 2016
10.48
10.66
9.957
10.12
395,600
-0.39(-3.68%)
May 03, 2016
11.10
11.22
10.40
10.51
465,149
-0.60(-5.40%)
May 02, 2016
11.61
11.78
10.94
11.11
390,544
-0.18(-1.63%)
Apr 29, 2016
11.18
11.52
11.18
11.29
315,859
+0.33(+3.00%)
Apr 28, 2016
10.70
11.09
10.48
10.96
473,335
+0.54(+5.20%)
Apr 27, 2016
10.63
10.69
10.40
10.42
466,454
+0.01(+0.14%)
Apr 26, 2016
9.938
10.49
9.938
10.41
381,216
+0.47(+4.72%)
Apr 25, 2016
10.10
10.21
9.919
9.938
118,892
-0.16(-1.63%)
Apr 22, 2016
10.33
10.64
9.851
10.10
249,322
-0.23(-2.25%)
Apr 21, 2016
10.67
10.71
10.16
10.33
178,802
+0.10(+0.95%)
Apr 20, 2016
10.45
10.72
10.16
10.24
481,688
-0.06(-0.56%)
Apr 19, 2016
9.677
10.33
9.677
10.30
219,730
+0.90(+9.58%)
Apr 18, 2016
9.474
9.512
9.164
9.396
273,810
+0.11(+1.15%)
Apr 15, 2016
8.980
9.319
8.953
9.290
140,709
+0.31(+3.45%)
Apr 14, 2016
9.183
9.214
8.767
8.980
313,080
-0.18(-2.01%)
Apr 13, 2016
9.299
9.377
9.096
9.164
145,735
-0.04(-0.42%)
Apr 12, 2016
9.193
9.270
8.961
9.203
137,538
+0.24(+2.70%)
Apr 11, 2016
8.525
9.013
8.516
8.961
119,201
+0.59(+7.05%)
Apr 08, 2016
8.264
8.457
8.264
8.370
65,199
+0.14(+1.65%)
Apr 07, 2016
8.225
8.254
8.119
8.235
27,385
+0.13(+1.55%)
Apr 06, 2016
8.061
8.109
7.906
8.109
28,728
+0.16(+2.07%)
Apr 05, 2016
7.983
8.041
7.761
7.945
15,993
+0.14(+1.73%)
Apr 04, 2016
8.041
8.041
7.703
7.809
16,470
-0.23(-2.89%)
Apr 01, 2016
7.838
8.041
7.645
8.041
194,261
-0.02(-0.24%)
Mar 31, 2016
8.177
8.225
7.964
8.061
28,746
-0.03(-0.36%)
Mar 30, 2016
8.332
8.332
8.042
8.090
48,225
-0.04(-0.48%)
Mar 29, 2016
7.964
8.282
7.761
8.129
25,049
+0.24(+3.07%)
Mar 28, 2016
7.848
7.916
7.742
7.887
10,919
+0.07(+0.84%)
Mar 24, 2016
7.983
7.821
7.821
7.821
16,844
-0.08(-0.96%)
Mar 23, 2016
8.129
8.129
7.722
7.896
154,992
-0.34(-4.11%)
Mar 22, 2016
8.341
8.361
8.129
8.235
218,842
-0.02(-0.23%)
Mar 21, 2016
8.071
8.419
8.071
8.254
52,421
+0.20(+2.52%)
Mar 18, 2016
8.109
8.148
8.046
8.051
17,405
-0.01(-0.12%)
Mar 17, 2016
7.954
8.341
7.945
8.061
195,958
+0.11(+1.34%)
Mar 16, 2016
7.296
7.954
7.296
7.954
20,938
+0.60(+8.16%)
Mar 15, 2016
7.383
7.480
7.180
7.354
33,796
-0.30(-3.92%)
Mar 14, 2016
7.742
7.863
7.451
7.654
16,238
-0.09(-1.12%)
Mar 11, 2016
7.693
7.829
7.683
7.741
8,342
+0.07(+0.88%)
Mar 10, 2016
7.587
7.809
7.500
7.674
45,665
+0.27(+3.66%)
Mar 09, 2016
7.354
7.500
7.161
7.403
47,333
-0.12(-1.54%)
Mar 08, 2016
7.867
7.867
7.403
7.519
52,265
-0.22(-2.88%)
Mar 07, 2016
7.654
7.742
7.616
7.742
73,291
+0.29(+3.94%)
Mar 04, 2016
7.383
7.751
7.383
7.448
64,522
+0.11(+1.54%)
Mar 03, 2016
7.086
7.345
7.086
7.335
74,023
+0.35(+4.99%)
Mar 02, 2016
6.929
7.073
6.687
6.987
211,125
+0.12(+1.69%)
Mar 01, 2016
7.122
7.161
6.786
6.871
32,502
-0.26(-3.66%)
Feb 29, 2016
6.977
7.138
6.977
7.132
37,940
+0.13(+1.80%)
Feb 26, 2016
7.161
7.161
6.967
7.005
17,535
-0.09(-1.30%)
Feb 25, 2016
7.065
7.151
7.065
7.098
7,780
+0.05(+0.74%)
Feb 24, 2016
7.090
7.238
6.977
7.046
116,739
+0.09(+1.25%)
Feb 23, 2016
7.064
7.093
6.923
6.959
27,383
+0.02(+0.26%)
Feb 22, 2016
6.832
6.995
6.783
6.941
38,225
-0.05(-0.66%)
Feb 19, 2016
7.083
7.180
6.967
6.987
96,420
+0.08(+1.12%)
Feb 18, 2016
6.677
7.016
6.561
6.909
186,583
+0.35(+5.31%)
Feb 17, 2016
6.425
6.716
6.425
6.561
50,086
+0.14(+2.11%)
Feb 16, 2016
6.667
6.667
6.367
6.425
45,511
-0.31(-4.60%)
Feb 12, 2016
6.609
6.735
6.735
6.735
107,059
+0.21(+3.26%)
Feb 11, 2016
6.522
6.571
6.290
6.522
253,825
+0.48(+8.01%)
Feb 10, 2016
5.961
6.118
5.893
6.038
230,201
-0.14(-2.19%)
Feb 09, 2016
6.425
6.435
5.990
6.174
214,026
-0.20(-3.19%)
Feb 08, 2016
6.261
6.454
6.106
6.377
201,704
+0.30(+4.94%)
Feb 05, 2016
5.613
6.077
5.613
6.077
160,584
+0.31(+5.37%)
Feb 04, 2016
5.748
6.009
5.689
5.767
39,692
+0.24(+4.38%)
Feb 03, 2016
5.405
5.535
5.375
5.525
10,471
+0.20(+3.82%)
Feb 02, 2016
5.303
5.371
5.177
5.322
18,690
-0.07(-1.22%)
Feb 01, 2016
5.177
5.429
5.177
5.388
12,346
+0.16(+3.11%)
Jan 29, 2016
5.032
5.226
5.032
5.226
6,499
+0.27(+5.41%)
Jan 28, 2016
5.109
5.138
4.957
4.957
1,729
-0.14(-2.78%)
Jan 27, 2016
4.926
5.099
4.926
5.099
5,217
+0.01(+0.18%)
Jan 26, 2016
4.800
5.098
4.800
5.090
7,713
+0.30(+6.16%)
Jan 25, 2016
4.867
4.927
4.777
4.795
12,067
-0.06(-1.20%)
Jan 22, 2016
4.809
4.935
4.732
4.853
6,511
+0.05(+1.11%)
Jan 21, 2016
4.711
4.809
4.569
4.800
24,352
+0.09(+1.86%)
Jan 20, 2016
4.722
4.732
4.442
4.712
12,178
-0.02(-0.33%)
Jan 19, 2016
5.003
5.003
4.708
4.728
30,758
-0.15(-3.06%)
Jan 15, 2016
5.022
4.877
4.877
4.877
28,314
-0.24(-4.72%)
Jan 14, 2016
5.090
5.206
5.032
5.119
46,166
-0.03(-0.57%)
Jan 13, 2016
5.109
5.283
5.090
5.148
7,993
+0.12(+2.31%)
Jan 12, 2016
5.226
5.252
4.984
5.032
32,320
-0.20(-3.88%)
Jan 11, 2016
5.593
5.593
5.217
5.235
79,155
-0.30(-5.42%)
Jan 08, 2016
5.584
5.613
5.448
5.535
28,114
-0.12(-2.05%)
Jan 07, 2016
5.603
5.661
5.516
5.651
29,261
+0.20(+3.73%)
Jan 06, 2016
5.535
5.587
5.448
5.448
3,768
-0.11(-1.91%)
Jan 05, 2016
5.593
5.661
5.438
5.555
15,456
+0.02(+0.35%)
Jan 04, 2016
5.516
5.646
5.429
5.535
10,918
+0.10(+1.78%)
Dec 31, 2015
5.477
5.438
5.438
5.438
16,947
-0.06(-1.06%)
Dec 30, 2015
5.497
5.525
5.419
5.496
11,027
-0.02(-0.35%)
Dec 29, 2015
5.719
5.719
5.477
5.516
43,817
-0.15(-2.56%)
Dec 28, 2015
5.496
5.806
5.496
5.661
58,897
+0.06(+1.04%)
Dec 24, 2015
5.661
5.603
5.603
5.603
23,561
+0.03(+0.61%)
Dec 23, 2015
5.501
5.640
5.477
5.569
20,604
+0.00(+0.08%)
Dec 22, 2015
5.438
5.564
5.423
5.564
348,788
+0.06(+1.05%)
Dec 21, 2015
5.439
5.593
5.377
5.506
20,846
+0.06(+1.12%)
Dec 18, 2015
5.464
5.513
5.445
5.445
11,173
+0.02(+0.36%)
Dec 17, 2015
5.499
5.513
5.339
5.426
26,685
-0.15(-2.61%)
Dec 16, 2015
5.522
5.629
5.522
5.571
10,855
+0.10(+1.77%)
Dec 15, 2015
5.513
5.600
5.464
5.474
17,605
-0.07(-1.31%)
Dec 14, 2015
5.735
5.735
5.513
5.547
16,521
-0.15(-2.63%)
Dec 11, 2015
5.696
5.696
5.561
5.696
14,332
-0.04(-0.67%)
Dec 10, 2015
5.629
5.819
5.571
5.735
7,859
+0.08(+1.37%)
Dec 09, 2015
5.687
5.818
5.645
5.658
4,771
+0.01(+0.17%)
Dec 08, 2015
5.745
5.745
5.624
5.648
17,254
-0.15(-2.67%)
Dec 07, 2015
5.996
6.035
5.706
5.803
27,686
-0.17(-2.92%)
Dec 04, 2015
5.929
6.016
5.929
5.977
3,426
+0.11(+1.94%)
Dec 03, 2015
5.880
5.880
5.803
5.864
2,448
+0.01(+0.21%)
Dec 02, 2015
5.890
5.909
5.773
5.851
32,318
-0.10(-1.62%)
Dec 01, 2015
5.783
5.948
5.741
5.948
9,349
+0.22(+3.88%)
Nov 30, 2015
5.735
5.838
5.706
5.726
7,552
-0.05(-0.82%)
Nov 27, 2015
5.687
5.773
5.677
5.773
3,723
-0.02(-0.35%)
Nov 25, 2015
5.784
5.793
5.793
5.793
4,342
+0.01(+0.17%)
Nov 24, 2015
5.706
5.784
5.698
5.784
13,558
+0.07(+1.19%)
Nov 23, 2015
5.687
5.722
5.561
5.716
27,921
+0.04(+0.68%)
Nov 20, 2015
5.851
5.861
5.667
5.677
10,042
-0.08(-1.34%)
Nov 19, 2015
5.706
5.842
5.653
5.754
45,927
+0.07(+1.19%)
Nov 18, 2015
5.590
5.687
5.513
5.687
4,971
+0.15(+2.62%)
Nov 17, 2015
5.735
5.735
5.455
5.542
19,541
-0.19(-3.37%)
Nov 16, 2015
5.713
5.745
5.672
5.735
11,746
+0.08(+1.37%)
Nov 13, 2015
5.590
5.658
5.590
5.658
4,815
+0.11(+1.92%)
Nov 12, 2015
5.629
5.725
5.551
5.551
18,998
-0.13(-2.25%)
Nov 11, 2015
5.658
5.716
5.629
5.679
20,893
+0.06(+1.07%)
Nov 10, 2015
5.687
5.754
5.619
5.619
8,634
-0.13(-2.19%)
Nov 09, 2015
5.667
5.754
5.629
5.745
14,289
+0.02(+0.29%)
Nov 06, 2015
5.851
5.851
5.716
5.728
27,780
-0.24(-3.99%)
Nov 05, 2015
6.132
6.132
5.919
5.966
23,246
-0.20(-3.31%)
Nov 04, 2015
6.171
6.228
6.142
6.170
11,570
+0.01(+0.16%)
Nov 03, 2015
6.074
6.238
6.074
6.161
10,176
+0.01(+0.16%)
Nov 02, 2015
6.103
6.286
6.025
6.151
27,513
-0.05(-0.78%)
Oct 30, 2015
6.286
6.315
6.199
6.199
24,509
-0.07(-1.08%)
Oct 29, 2015
6.548
6.557
6.248
6.267
18,808
-0.32(-4.90%)
Oct 28, 2015
6.673
6.905
6.510
6.590
26,411
+0.06(+0.94%)
Oct 27, 2015
6.606
6.606
6.499
6.528
29,554
-0.04(-0.59%)
Oct 26, 2015
6.654
6.654
6.557
6.567
16,182
-0.15(-2.30%)
Oct 23, 2015
6.635
6.722
6.606
6.722
14,725
+0.13(+1.91%)
Oct 22, 2015
6.557
6.671
6.557
6.596
9,277
+0.11(+1.62%)
Oct 21, 2015
6.480
6.567
6.470
6.490
2,340
-0.13(-2.03%)
Oct 20, 2015
6.731
6.915
6.542
6.625
60,141
-0.07(-1.01%)
Oct 19, 2015
6.973
6.973
6.509
6.693
31,648
-0.28(-4.07%)
Oct 16, 2015
7.050
7.050
6.876
6.976
28,318
-0.05(-0.64%)
Oct 15, 2015
6.867
7.031
6.792
7.021
26,603
+0.13(+1.82%)
Oct 14, 2015
6.803
6.896
6.770
6.896
8,901
+0.42(+6.42%)
Oct 13, 2015
6.373
6.736
6.373
6.480
15,333
+0.11(+1.67%)
Oct 12, 2015
6.741
6.809
6.373
6.373
94,012
-0.37(-5.47%)
Oct 09, 2015
6.625
6.751
6.625
6.743
27,293
+0.16(+2.37%)
Oct 08, 2015
6.528
6.664
6.364
6.586
6,384
+0.06(+0.89%)
Oct 07, 2015
6.528
6.567
6.509
6.528
4,640
+0.02(+0.26%)
Oct 06, 2015
6.461
6.528
6.219
6.511
15,073
+0.15(+2.32%)
Oct 05, 2015
6.006
6.383
6.006
6.364
21,959
+0.44(+7.34%)
Oct 02, 2015
5.706
5.929
5.638
5.929
11,673
+0.30(+5.33%)
Oct 01, 2015
5.696
5.716
5.542
5.629
17,178
+0.00(+0.00%)
Sep 30, 2015
5.590
5.638
5.580
5.629
1,092
+0.02(+0.34%)
Sep 29, 2015
5.667
5.716
5.609
5.609
16,264
-0.13(-2.19%)
Sep 28, 2015
5.803
5.803
5.619
5.735
2,346
-0.12(-2.00%)
Sep 25, 2015
5.843
5.948
5.843
5.852
16,619
-0.10(-1.61%)
Sep 24, 2015
5.710
5.948
5.629
5.948
10,253
+0.33(+5.81%)
Sep 23, 2015
5.793
5.793
5.619
5.621
7,833
-0.11(-1.98%)
Sep 22, 2015
5.851
5.851
5.731
5.735
8,252
-0.19(-3.26%)
Sep 21, 2015
6.045
6.054
5.929
5.929
9,308
-0.12(-2.03%)
Sep 18, 2015
6.180
6.190
6.016
6.051
25,978
+0.06(+0.92%)
Sep 17, 2015
5.880
6.025
5.851
5.996
24,260
+0.10(+1.64%)
Sep 16, 2015
5.696
5.900
5.696
5.900
5,846
+0.32(+5.72%)
Sep 15, 2015
5.629
5.629
5.581
5.581
6,674
+0.01(+0.18%)
Sep 14, 2015
5.590
5.600
5.561
5.571
9,145
-0.01(-0.17%)
Sep 11, 2015
5.503
5.600
5.416
5.580
34,754
+0.00(+0.00%)
Sep 10, 2015
5.551
5.674
5.532
5.580
16,250
-0.21(-3.67%)
Sep 09, 2015
5.745
5.793
5.745
5.793
2,425
-0.04(-0.66%)
Sep 08, 2015
5.764
5.832
5.764
5.832
3,927
+0.24(+4.23%)
Sep 04, 2015
5.638
5.595
5.595
5.595
16,543
-0.13(-2.28%)
Sep 03, 2015
5.725
5.919
5.690
5.725
6,494
+0.05(+0.85%)
Sep 02, 2015
5.759
5.759
5.634
5.677
8,913
-0.14(-2.33%)
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
.