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 (%)
Oct 30, 2015 21.80 22.02 21.60 21.81 319,018 +0.05(+0.25%)
Oct 29, 2015 21.57 21.92 21.56 21.76 206,818 +0.03(+0.13%)
Oct 28, 2015 21.36 21.87 21.30 21.73 732,362 +0.43(+2.00%)
Oct 27, 2015 21.34 21.40 21.19 21.31 2,254,057 -0.36(-1.68%)
Oct 26, 2015 22.06 22.06 21.64 21.67 209,789 -0.49(-2.20%)
Oct 23, 2015 22.20 22.31 21.98 22.16 619,429 -0.12(-0.55%)
Oct 22, 2015 22.00 22.31 21.98 22.28 420,861 +0.37(+1.69%)
Oct 21, 2015 22.09 22.17 21.88 21.91 242,725 -0.20(-0.88%)
Oct 20, 2015 21.96 22.19 21.90 22.10 1,010,210 +0.00(+0.02%)
Oct 19, 2015 22.33 22.33 21.99 22.10 1,234,248 -0.42(-1.86%)
Oct 16, 2015 22.56 22.66 22.28 22.52 308,626 +0.02(+0.09%)
Oct 15, 2015 22.16 22.50 22.03 22.50 263,303 +0.34(+1.52%)
Oct 14, 2015 21.97 22.20 21.93 22.16 198,531 +0.25(+1.16%)
Oct 13, 2015 21.90 22.19 21.80 21.91 158,575 -0.28(-1.27%)
Oct 12, 2015 22.43 22.43 22.09 22.19 170,074 -0.23(-1.04%)
Oct 09, 2015 22.71 22.71 22.35 22.42 479,215 -0.14(-0.64%)
Oct 08, 2015 22.07 22.61 22.01 22.57 202,218 +0.40(+1.80%)
Oct 07, 2015 22.11 22.37 21.81 22.17 1,147,771 +0.49(+2.25%)
Oct 06, 2015 21.27 21.79 21.27 21.68 335,745 +0.49(+2.33%)
Oct 05, 2015 20.77 21.22 20.77 21.19 249,904 +0.66(+3.21%)
Oct 02, 2015 19.70 20.55 19.67 20.53 464,778 +0.76(+3.85%)
Oct 01, 2015 19.96 20.20 19.63 19.77 942,225 +0.08(+0.42%)
Sep 30, 2015 19.45 19.69 19.40 19.69 833,926 +0.43(+2.25%)
Sep 29, 2015 19.23 19.41 19.12 19.25 426,754 +0.10(+0.54%)
Sep 28, 2015 19.61 19.61 19.14 19.15 637,233 -0.69(-3.46%)
Sep 25, 2015 20.00 20.00 19.71 19.84 244,893 +0.08(+0.38%)
Sep 24, 2015 19.63 19.88 19.48 19.76 446,495 +0.00(+0.00%)
Sep 23, 2015 20.10 20.10 19.74 19.76 313,812 -0.23(-1.13%)
Sep 22, 2015 19.94 20.15 19.88 19.99 198,924 -0.34(-1.69%)
Sep 21, 2015 20.36 20.43 20.21 20.33 329,375 +0.10(+0.51%)
Sep 18, 2015 20.49 20.52 20.13 20.23 315,262 -0.62(-2.96%)
Sep 17, 2015 20.80 21.14 20.69 20.85 158,246 -0.01(-0.03%)
Sep 16, 2015 20.42 20.86 20.42 20.85 149,781 +0.62(+3.09%)
Sep 15, 2015 20.06 20.28 20.06 20.23 130,807 +0.20(+0.99%)
Sep 14, 2015 20.08 20.15 19.91 20.03 135,534 -0.16(-0.82%)
Sep 11, 2015 20.21 20.21 19.97 20.19 206,883 -0.16(-0.81%)
Sep 10, 2015 20.30 20.45 20.08 20.36 163,734 +0.11(+0.54%)
Sep 09, 2015 20.76 20.95 20.23 20.25 287,092 -0.33(-1.60%)
Sep 08, 2015 20.48 20.59 20.31 20.58 899,114 +0.38(+1.90%)
Sep 04, 2015 20.28 20.19 20.19 20.19 352,542 -0.43(-2.10%)
Sep 03, 2015 20.61 21.01 20.54 20.63 622,909 +0.05(+0.27%)
Sep 02, 2015 20.67 20.67 20.16 20.57 621,344 +0.15(+0.74%)
Sep 01, 2015 20.79 20.79 20.30 20.42 609,051 -0.79(-3.72%)
Aug 31, 2015 20.85 21.26 20.54 21.21 1,436,234 +0.18(+0.85%)
Aug 28, 2015 20.58 21.17 20.58 21.03 464,823 +0.38(+1.83%)
Aug 27, 2015 20.10 20.66 20.04 20.65 1,951,965 +0.95(+4.81%)
Aug 26, 2015 19.55 19.86 19.23 19.71 1,107,395 +0.54(+2.79%)
Aug 25, 2015 19.64 20.80 19.17 19.17 578,716 -0.09(-0.46%)
Aug 24, 2015 20.02 20.02 18.79 19.26 3,712,992 -1.17(-5.71%)
Aug 21, 2015 20.91 21.04 20.40 20.43 2,347,926 -0.60(-2.87%)
Aug 20, 2015 21.39 21.52 21.03 21.03 2,213,335 -0.49(-2.30%)
Aug 19, 2015 21.91 21.91 21.41 21.52 428,908 -0.53(-2.40%)
Aug 18, 2015 22.09 22.12 21.94 22.05 580,310 -0.16(-0.71%)
Aug 17, 2015 22.15 22.29 22.07 22.21 174,961 -0.03(-0.12%)
Aug 14, 2015 22.31 22.47 22.20 22.24 194,953 -0.11(-0.49%)
Aug 13, 2015 22.55 22.55 22.31 22.35 292,261 -0.38(-1.66%)
Aug 12, 2015 22.33 22.74 22.21 22.73 492,307 +0.33(+1.47%)
Aug 11, 2015 22.18 22.42 22.05 22.40 556,751 -0.07(-0.31%)
Aug 10, 2015 21.94 22.47 21.92 22.46 224,421 +0.53(+2.41%)
Aug 07, 2015 22.14 22.29 21.90 21.94 278,502 -0.27(-1.24%)
Aug 06, 2015 21.88 22.22 21.72 22.21 737,979 +0.23(+1.03%)
Aug 05, 2015 22.19 22.40 21.96 21.98 590,003 -0.04(-0.19%)
Aug 04, 2015 22.15 22.26 21.96 22.03 377,283 -0.03(-0.16%)
Aug 03, 2015 22.29 22.36 22.03 22.06 442,267 -0.43(-1.92%)
Jul 31, 2015 22.81 22.81 22.44 22.49 471,557 -0.37(-1.62%)
Jul 30, 2015 22.86 22.92 22.72 22.86 180,544 +0.08(+0.36%)
Jul 29, 2015 22.44 22.78 22.37 22.78 180,453 +0.32(+1.41%)
Jul 28, 2015 22.05 22.55 21.96 22.46 1,281,348 +0.58(+2.67%)
Jul 27, 2015 22.01 22.08 21.83 21.88 363,609 -0.33(-1.48%)
Jul 24, 2015 22.55 22.55 22.13 22.21 163,500 -0.38(-1.67%)
Jul 23, 2015 22.72 22.76 22.49 22.59 283,960 -0.10(-0.45%)
Jul 22, 2015 22.86 22.91 22.57 22.69 727,062 -0.27(-1.19%)
Jul 21, 2015 22.98 23.17 22.90 22.97 569,492 +0.03(+0.15%)
Jul 20, 2015 23.16 23.22 22.92 22.93 790,435 -0.28(-1.21%)
Jul 17, 2015 23.43 23.46 23.13 23.21 303,371 -0.23(-0.97%)
Jul 16, 2015 23.53 23.59 23.41 23.44 185,914 +0.03(+0.12%)
Jul 15, 2015 23.62 23.73 23.34 23.41 247,206 -0.32(-1.36%)
Jul 14, 2015 23.49 23.77 23.49 23.73 167,335 +0.22(+0.93%)
Jul 13, 2015 23.49 23.56 23.41 23.51 118,189 +0.05(+0.23%)
Jul 10, 2015 23.48 23.58 23.32 23.46 116,299 +0.23(+1.00%)
Jul 09, 2015 23.38 23.49 23.21 23.23 341,324 +0.12(+0.53%)
Jul 08, 2015 23.27 23.44 23.05 23.10 238,514 -0.40(-1.72%)
Jul 07, 2015 23.28 23.57 22.96 23.51 291,441 +0.08(+0.35%)
Jul 06, 2015 23.50 23.68 23.34 23.43 297,460 -0.47(-1.98%)
Jul 02, 2015 23.86 23.90 23.90 23.90 136,848 +0.14(+0.61%)
Jul 01, 2015 24.16 24.16 23.67 23.75 1,505,643 -0.25(-1.03%)
Jun 30, 2015 24.17 24.21 23.84 24.00 450,317 +0.01(+0.03%)
Jun 29, 2015 24.16 24.28 23.95 24.00 358,876 -0.53(-2.15%)
Jun 26, 2015 24.50 24.54 24.36 24.52 2,204,437 -0.02(-0.08%)
Jun 25, 2015 24.78 24.87 24.53 24.54 298,126 -0.22(-0.89%)
Jun 24, 2015 24.78 24.98 24.76 24.76 301,409 -0.04(-0.15%)
Jun 23, 2015 24.73 24.84 24.68 24.80 297,862 +0.04(+0.16%)
Jun 22, 2015 24.76 24.79 24.60 24.76 923,947 +0.34(+1.38%)
Jun 19, 2015 24.60 24.61 24.42 24.42 92,903 -0.20(-0.80%)
Jun 18, 2015 24.66 24.80 24.58 24.62 143,557 +0.01(+0.06%)
Jun 17, 2015 24.65 24.72 24.42 24.60 120,455 +0.08(+0.31%)
Jun 16, 2015 24.35 24.56 24.31 24.53 239,746 +0.11(+0.43%)
Jun 15, 2015 24.35 24.46 24.27 24.42 145,807 -0.14(-0.58%)
Jun 12, 2015 24.62 24.71 24.49 24.56 471,557 -0.28(-1.14%)
Jun 11, 2015 25.01 25.01 24.81 24.85 280,363 -0.03(-0.14%)
Jun 10, 2015 24.88 24.97 24.81 24.88 139,223 +0.36(+1.46%)
Jun 09, 2015 24.57 24.67 24.49 24.52 442,991 +0.06(+0.25%)
Jun 08, 2015 24.60 24.63 24.43 24.46 117,595 -0.15(-0.60%)
Jun 05, 2015 24.37 24.75 24.37 24.61 224,913 +0.09(+0.39%)
Jun 04, 2015 24.79 24.79 24.50 24.52 192,705 -0.41(-1.66%)
Jun 03, 2015 25.00 25.14 24.90 24.93 90,091 -0.08(-0.32%)
Jun 02, 2015 24.89 25.15 24.85 25.01 173,144 +0.22(+0.90%)
Jun 01, 2015 24.94 24.94 24.72 24.79 101,253 -0.16(-0.65%)
May 29, 2015 24.98 25.06 24.85 24.95 1,132,952 -0.04(-0.16%)
May 28, 2015 25.01 25.06 24.80 24.99 108,479 -0.12(-0.49%)
May 27, 2015 25.06 25.17 24.93 25.11 114,175 +0.02(+0.08%)
May 26, 2015 25.36 25.36 25.00 25.09 1,100,397 -0.48(-1.88%)
May 22, 2015 25.67 25.57 25.57 25.57 84,429 -0.17(-0.66%)
May 21, 2015 25.63 25.79 25.60 25.74 126,857 +0.26(+1.04%)
May 20, 2015 25.42 25.59 25.37 25.48 147,907 +0.07(+0.27%)
May 19, 2015 25.58 25.58 25.38 25.41 180,515 -0.36(-1.39%)
May 18, 2015 25.75 25.89 25.64 25.77 229,584 -0.16(-0.60%)
May 15, 2015 25.83 25.96 25.67 25.92 221,037 +0.02(+0.08%)
May 14, 2015 25.99 26.12 25.88 25.90 1,872,492 -0.01(-0.05%)
May 13, 2015 26.11 26.15 25.82 25.92 413,701 +0.05(+0.18%)
May 12, 2015 25.73 25.93 25.72 25.87 170,085 +0.12(+0.47%)
May 11, 2015 26.11 26.12 25.75 25.75 98,033 -0.37(-1.40%)
May 08, 2015 25.95 26.13 25.74 26.11 269,637 +0.42(+1.63%)
May 07, 2015 25.88 25.97 25.51 25.69 258,408 -0.41(-1.55%)
May 06, 2015 26.30 26.44 25.98 26.10 174,034 -0.06(-0.23%)
May 05, 2015 26.54 26.66 26.12 26.16 338,758 -0.19(-0.72%)
May 04, 2015 26.38 26.54 26.27 26.35 205,920 +0.00(+0.00%)
May 01, 2015 26.32 26.42 26.18 26.35 181,297 +0.02(+0.08%)
Apr 30, 2015 26.52 26.57 26.25 26.33 278,254 -0.10(-0.38%)
Apr 29, 2015 26.27 26.47 26.15 26.43 186,180 +0.07(+0.26%)
Apr 28, 2015 26.30 26.39 26.18 26.36 346,122 +0.13(+0.49%)
Apr 27, 2015 26.22 26.37 26.19 26.23 225,162 +0.11(+0.41%)
Apr 24, 2015 26.32 26.32 26.04 26.13 270,233 -0.11(-0.41%)
Apr 23, 2015 26.04 26.38 26.04 26.23 1,407,681 +0.24(+0.91%)
Apr 22, 2015 25.97 26.06 25.74 26.00 167,934 +0.11(+0.42%)
Apr 21, 2015 26.11 26.11 25.81 25.89 221,053 -0.23(-0.88%)
Apr 20, 2015 26.12 26.31 26.09 26.12 1,939,446 +0.09(+0.36%)
Apr 17, 2015 26.19 26.19 25.84 26.02 241,046 -0.22(-0.85%)
Apr 16, 2015 26.16 26.38 25.99 26.25 391,888 +0.11(+0.44%)
Apr 15, 2015 25.71 26.19 25.67 26.13 278,571 +0.57(+2.22%)
Apr 14, 2015 25.29 25.61 25.23 25.56 233,100 +0.44(+1.75%)
Apr 13, 2015 25.32 25.37 25.08 25.12 246,155 -0.14(-0.54%)
Apr 10, 2015 25.20 25.29 25.11 25.26 183,915 +0.11(+0.43%)
Apr 09, 2015 24.87 25.17 24.87 25.15 342,390 +0.31(+1.25%)
Apr 08, 2015 25.19 25.27 24.84 24.84 739,534 -0.12(-0.46%)
Apr 07, 2015 24.83 25.09 24.78 24.96 356,239 +0.18(+0.71%)
Apr 06, 2015 24.46 24.89 24.43 24.78 95,835 +0.46(+1.89%)
Apr 02, 2015 24.23 24.32 24.32 24.32 311,547 +0.06(+0.25%)
Apr 01, 2015 24.29 24.41 24.21 24.26 174,012 +0.14(+0.56%)
Mar 31, 2015 24.14 24.28 24.01 24.12 211,081 -0.27(-1.11%)
Mar 30, 2015 24.23 24.46 24.23 24.39 117,398 +0.30(+1.24%)
Mar 27, 2015 24.23 24.23 24.03 24.10 162,473 -0.22(-0.89%)
Mar 26, 2015 24.56 24.63 24.23 24.31 941,021 -0.04(-0.17%)
Mar 25, 2015 24.29 24.52 24.25 24.35 639,994 +0.20(+0.84%)
Mar 24, 2015 24.39 24.39 24.14 24.15 290,851 -0.13(-0.53%)
Mar 23, 2015 24.35 24.54 24.28 24.28 312,303 +0.01(+0.06%)
Mar 20, 2015 24.06 24.39 24.04 24.27 292,071 +0.47(+1.99%)
Mar 19, 2015 23.93 23.97 23.76 23.79 145,791 -0.41(-1.68%)
Mar 18, 2015 23.38 24.31 23.29 24.20 435,869 +0.72(+3.05%)
Mar 17, 2015 23.37 23.53 23.29 23.48 192,474 +0.05(+0.20%)
Mar 16, 2015 23.15 23.44 23.03 23.43 444,167 +0.24(+1.02%)
Mar 13, 2015 23.32 23.32 23.01 23.20 204,058 -0.28(-1.18%)
Mar 12, 2015 23.77 23.84 23.47 23.47 238,183 -0.01(-0.06%)
Mar 11, 2015 23.59 23.59 23.41 23.49 161,945 -0.04(-0.17%)
Mar 10, 2015 23.82 23.88 23.52 23.53 353,543 -0.53(-2.22%)
Mar 09, 2015 24.25 24.40 24.06 24.06 261,453 -0.16(-0.64%)
Mar 06, 2015 24.53 24.56 24.18 24.22 238,392 -0.44(-1.78%)
Mar 05, 2015 24.81 24.81 24.64 24.66 206,471 -0.13(-0.52%)
Mar 04, 2015 24.87 24.91 24.56 24.79 289,202 -0.13(-0.52%)
Mar 03, 2015 24.88 25.01 24.88 24.91 167,351 +0.05(+0.19%)
Mar 02, 2015 25.02 25.02 24.71 24.87 150,642 -0.27(-1.08%)
Feb 27, 2015 25.16 25.24 25.07 25.14 213,585 +0.05(+0.22%)
Feb 26, 2015 25.35 25.40 25.00 25.08 466,552 -0.42(-1.64%)
Feb 25, 2015 25.40 25.54 25.36 25.50 561,516 +0.09(+0.35%)
Feb 24, 2015 25.38 25.48 25.25 25.42 1,452,323 +0.13(+0.51%)
Feb 23, 2015 25.21 25.42 25.09 25.29 1,408,820 -0.17(-0.66%)
Feb 20, 2015 25.41 25.50 25.25 25.46 271,557 -0.01(-0.03%)
Feb 19, 2015 25.29 25.59 25.10 25.46 320,428 -0.29(-1.13%)
Feb 18, 2015 25.81 25.90 25.62 25.75 267,786 -0.24(-0.91%)
Feb 17, 2015 25.92 26.02 25.65 25.99 632,689 +0.05(+0.18%)
Feb 13, 2015 25.73 25.94 25.94 25.94 230,074 +0.47(+1.86%)
Feb 12, 2015 25.36 25.56 25.28 25.47 246,125 +0.42(+1.67%)
Feb 11, 2015 24.99 25.11 24.82 25.05 266,254 -0.20(-0.78%)
Feb 10, 2015 25.47 25.47 24.92 25.25 213,656 -0.11(-0.45%)
Feb 09, 2015 25.31 25.61 25.31 25.36 236,162 +0.11(+0.46%)
Feb 06, 2015 25.50 25.54 25.18 25.25 267,408 -0.16(-0.64%)
Feb 05, 2015 25.27 25.49 25.19 25.41 331,228 +0.40(+1.60%)
Feb 04, 2015 25.27 25.27 24.89 25.01 655,635 -0.53(-2.07%)
Feb 03, 2015 25.09 25.58 25.09 25.54 855,371 +0.86(+3.48%)
Feb 02, 2015 24.23 24.68 24.20 24.68 320,367 +0.75(+3.14%)
Jan 30, 2015 23.62 24.16 23.47 23.93 702,722 +0.14(+0.57%)
Jan 29, 2015 23.91 23.95 23.39 23.79 368,612 -0.07(-0.28%)
Jan 28, 2015 24.71 24.72 23.83 23.86 431,514 -0.91(-3.69%)
Jan 27, 2015 24.59 24.82 24.52 24.77 623,856 +0.03(+0.11%)
Jan 26, 2015 24.51 24.82 24.32 24.75 506,278 +0.34(+1.39%)
Jan 23, 2015 24.52 24.70 24.35 24.41 309,802 -0.22(-0.91%)
Jan 22, 2015 24.61 24.68 24.27 24.63 459,181 +0.22(+0.91%)
Jan 21, 2015 24.08 24.45 24.07 24.41 486,784 +0.45(+1.86%)
Jan 20, 2015 23.97 24.06 23.67 23.96 373,749 -0.10(-0.42%)
Jan 16, 2015 23.37 24.06 23.37 24.06 362,851 +0.78(+3.37%)
Jan 15, 2015 23.70 23.71 23.24 23.28 396,225 -0.14(-0.61%)
Jan 14, 2015 23.17 23.45 22.87 23.42 360,111 -0.03(-0.14%)
Jan 13, 2015 23.64 23.78 23.22 23.45 1,002,355 -0.07(-0.32%)
Jan 12, 2015 23.91 23.91 23.38 23.53 395,839 -0.62(-2.55%)
Jan 09, 2015 24.43 24.43 23.97 24.14 653,074 -0.22(-0.89%)
Jan 08, 2015 24.09 24.41 24.01 24.36 283,956 +0.51(+2.13%)
Jan 07, 2015 23.99 24.15 23.75 23.85 559,104 +0.07(+0.28%)
Jan 06, 2015 24.02 24.25 23.62 23.79 480,961 -0.28(-1.15%)
Jan 05, 2015 24.78 24.78 24.01 24.06 612,210 -1.10(-4.38%)
Jan 02, 2015 25.12 25.21 24.92 25.17 127,378 +0.01(+0.05%)
Dec 31, 2014 25.33 25.15 25.15 25.15 365,221 -0.18(-0.69%)
Dec 30, 2014 25.46 25.48 25.20 25.33 555,836 -0.19(-0.74%)
Dec 29, 2014 25.56 25.73 25.46 25.52 283,274 +0.02(+0.08%)
Dec 26, 2014 25.63 25.71 25.40 25.50 771,358 -0.09(-0.37%)
Dec 24, 2014 25.62 25.59 25.59 25.59 572,969 -0.11(-0.42%)
Dec 23, 2014 25.48 25.73 25.36 25.70 488,133 +0.26(+1.04%)
Dec 22, 2014 25.68 25.68 25.18 25.44 731,713 -0.24(-0.92%)
Dec 19, 2014 25.17 25.67 24.89 25.67 915,855 +0.74(+2.97%)
Dec 18, 2014 25.18 25.33 24.40 24.93 678,846 +0.50(+2.05%)
Dec 17, 2014 23.59 24.66 23.54 24.43 1,224,213 +0.99(+4.21%)
Dec 16, 2014 23.10 24.01 22.90 23.44 1,024,856 +0.38(+1.65%)
Dec 15, 2014 23.46 23.77 22.98 23.06 419,800 -0.32(-1.37%)
Dec 12, 2014 23.73 23.84 23.37 23.38 592,544 -0.51(-2.12%)
Dec 11, 2014 23.96 24.39 23.85 23.89 741,001 -0.09(-0.36%)
Dec 10, 2014 24.43 24.43 23.84 23.98 512,660 -0.76(-3.07%)
Dec 09, 2014 24.51 24.86 24.34 24.74 387,440 +0.11(+0.43%)
Dec 08, 2014 25.26 25.32 24.54 24.63 627,791 -0.93(-3.63%)
Dec 05, 2014 25.76 25.80 25.50 25.56 473,075 -0.29(-1.11%)
Dec 04, 2014 26.00 26.00 25.68 25.84 522,080 -0.25(-0.97%)
Dec 03, 2014 25.94 26.26 25.87 26.10 625,792 +0.21(+0.82%)
Dec 02, 2014 25.55 26.08 25.46 25.88 425,641 +0.35(+1.38%)
Dec 01, 2014 25.34 25.56 25.12 25.53 633,737 +0.07(+0.29%)
Nov 28, 2014 26.46 26.46 25.41 25.46 670,572 -1.89(-6.92%)
Nov 26, 2014 27.47 27.35 27.35 27.35 196,015 -0.18(-0.65%)
Nov 25, 2014 27.91 27.99 27.48 27.53 430,199 -0.35(-1.24%)
Nov 24, 2014 28.04 28.10 27.78 27.88 205,913 -0.17(-0.59%)
Nov 21, 2014 28.07 28.26 27.93 28.04 352,890 +0.45(+1.64%)
Nov 20, 2014 27.28 27.64 27.28 27.59 164,674 +0.30(+1.10%)
Nov 19, 2014 27.30 27.39 27.02 27.29 47,060 +0.04(+0.15%)
Nov 18, 2014 27.24 27.38 27.11 27.25 130,402 +0.10(+0.37%)
Nov 17, 2014 27.11 27.27 27.04 27.15 117,055 -0.13(-0.46%)
Nov 14, 2014 27.14 27.30 27.03 27.28 173,261 +0.23(+0.84%)
Nov 13, 2014 27.31 27.33 26.75 27.05 247,646 -0.38(-1.39%)
Nov 12, 2014 27.49 27.70 27.36 27.43 303,690 -0.25(-0.89%)
Nov 11, 2014 27.56 27.71 27.35 27.68 142,744 +0.07(+0.24%)
Nov 10, 2014 27.95 28.07 27.56 27.61 212,163 -0.13(-0.46%)
Nov 07, 2014 27.43 27.86 27.43 27.74 315,540 +0.37(+1.34%)
Nov 06, 2014 27.17 27.40 26.98 27.37 377,503 +0.18(+0.66%)
Nov 05, 2014 26.98 27.24 26.82 27.19 168,850 +0.37(+1.39%)
Nov 04, 2014 27.06 27.07 26.62 26.82 242,481 -0.48(-1.76%)
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.