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
Global Spin-Off Vaneck
(NY:
SPUN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 28, 2017
17.64
17.64
17.62
17.62
267
-0.08(-0.44%)
Apr 27, 2017
17.70
17.70
17.70
17.70
260
+0.02(+0.10%)
Apr 26, 2017
17.68
17.68
17.68
17.68
1,305
-0.15(-0.85%)
Apr 25, 2017
17.53
18.04
17.53
17.83
1,199
+0.25(+1.42%)
Apr 24, 2017
17.56
17.69
17.56
17.58
2,041
+0.12(+0.67%)
Apr 21, 2017
17.27
17.46
17.27
17.46
450
+0.15(+0.85%)
Apr 20, 2017
17.32
17.32
17.32
17.32
503
+0.04(+0.23%)
Apr 19, 2017
17.44
17.44
17.28
17.28
805
-0.16(-0.91%)
Apr 18, 2017
17.44
17.44
17.44
17.44
284
+0.35(+2.06%)
Apr 13, 2017
17.08
16
-0.42(-2.42%)
Apr 12, 2017
17.51
17.51
17.51
17.51
322
-0.14(-0.77%)
Apr 11, 2017
17.50
17.64
17.50
17.64
2,027
+0.26(+1.52%)
Apr 07, 2017
17.38
17.38
17.38
0
+0.14(+0.83%)
Apr 06, 2017
17.08
17.27
17.08
17.24
646
+0.12(+0.70%)
Apr 05, 2017
17.12
17.27
17.12
17.12
3,991
+0.01(+0.05%)
Apr 03, 2017
17.11
6
-0.11(-0.65%)
Mar 29, 2017
17.22
20
-0.02(-0.14%)
Mar 28, 2017
17.25
17.25
17.24
17.24
1,316
+0.11(+0.61%)
Mar 27, 2017
17.14
17.14
17.14
17.14
590
+0.18(+1.04%)
Mar 23, 2017
16.96
141
-0.06(-0.37%)
Mar 21, 2017
17.02
131
-0.31(-1.80%)
Mar 20, 2017
17.34
17.34
17.34
17.34
257
+0.04(+0.21%)
Mar 17, 2017
17.28
17.30
17.28
17.30
605
+0.09(+0.54%)
Mar 16, 2017
17.21
17.21
17.21
17.21
128
+0.17(+0.99%)
Mar 15, 2017
17.05
17.05
16.67
17.04
2,324
+0.12(+0.71%)
Mar 14, 2017
16.85
16.92
16.85
16.92
1,127
+0.07(+0.41%)
Mar 13, 2017
17.15
17.15
16.81
16.85
1,272
-0.12(-0.71%)
Mar 10, 2017
16.95
16.97
16.87
16.97
780
+0.29(+1.72%)
Mar 09, 2017
16.68
16.68
16.68
16.68
515
-0.34(-2.01%)
Mar 08, 2017
17.22
17.22
17.02
17.02
529
-0.22(-1.25%)
Mar 07, 2017
17.36
17.36
17.16
17.24
2,869
-0.01(-0.03%)
Mar 06, 2017
17.32
17.40
17.11
17.24
9,031
-0.07(-0.43%)
Mar 03, 2017
17.69
17.69
17.26
17.32
717
-0.05(-0.29%)
Mar 02, 2017
18.00
18.09
17.29
17.37
8,880
-0.42(-2.34%)
Mar 01, 2017
17.84
17.84
17.78
17.78
1,137
+0.17(+0.97%)
Feb 28, 2017
17.36
17.71
17.36
17.61
870
-0.10(-0.57%)
Feb 27, 2017
17.37
17.71
17.37
17.71
1,543
+0.06(+0.35%)
Feb 24, 2017
17.36
17.72
17.36
17.65
3,376
+0.19(+1.07%)
Feb 23, 2017
17.66
17.66
17.46
17.46
1,878
-0.11(-0.62%)
Feb 21, 2017
17.57
131
+0.19(+1.12%)
Feb 17, 2017
17.38
17.38
17.38
0
+0.02(+0.09%)
Feb 16, 2017
17.34
17.36
17.29
17.36
1,183
+0.04(+0.22%)
Feb 14, 2017
17.32
3
+0.04(+0.23%)
Feb 13, 2017
17.24
17.28
17.24
17.28
261
+0.15(+0.90%)
Feb 10, 2017
17.04
17.22
17.04
17.13
4,630
+0.11(+0.62%)
Feb 09, 2017
16.91
17.06
16.91
17.03
2,200
+0.16(+0.94%)
Feb 08, 2017
16.91
16.91
16.78
16.87
3,947
-0.18(-1.08%)
Feb 07, 2017
17.05
17.05
17.05
17.05
193
+0.15(+0.86%)
Feb 06, 2017
16.93
16.93
16.90
16.91
644
+0.02(+0.14%)
Feb 03, 2017
16.88
16.88
16.88
16.88
858
+0.12(+0.69%)
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
.