Global Energy Ishares ETF (NY: IXC )

42.79 +0.23 (+0.54%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 20.73 20.85 20.64 20.64 147,815 -0.10(-0.51%)
Mar 30, 2016 20.84 20.96 20.66 20.75 959,373 +0.15(+0.75%)
Mar 29, 2016 20.27 20.61 20.15 20.59 231,407 +0.08(+0.41%)
Mar 28, 2016 20.54 20.61 20.35 20.51 206,428 -0.01(-0.03%)
Mar 24, 2016 20.15 20.52 20.52 20.52 244,035 +0.08(+0.37%)
Mar 23, 2016 20.78 20.80 20.42 20.44 345,321 -0.48(-2.27%)
Mar 22, 2016 20.80 21.04 20.80 20.91 234,381 -0.08(-0.37%)
Mar 21, 2016 20.98 21.14 20.81 20.99 273,766 -0.13(-0.60%)
Mar 18, 2016 21.29 21.29 20.99 21.12 161,742 -0.06(-0.30%)
Mar 17, 2016 20.91 21.29 20.84 21.18 434,916 +0.41(+1.99%)
Mar 16, 2016 20.40 20.80 20.34 20.77 961,787 +0.41(+2.03%)
Mar 15, 2016 20.21 20.36 20.04 20.36 1,509,107 -0.14(-0.68%)
Mar 14, 2016 20.46 20.55 20.28 20.50 2,277,046 -0.14(-0.68%)
Mar 11, 2016 20.47 20.70 20.45 20.63 285,334 +0.44(+2.18%)
Mar 10, 2016 20.24 20.29 19.89 20.19 345,917 -0.04(-0.21%)
Mar 09, 2016 20.19 20.49 20.05 20.24 165,339 +0.24(+1.19%)
Mar 08, 2016 20.57 20.57 19.98 20.00 382,432 -0.73(-3.54%)
Mar 07, 2016 20.24 20.77 20.24 20.73 425,548 +0.36(+1.79%)
Mar 04, 2016 20.21 20.29 20.07 20.37 256,643 +0.26(+1.29%)
Mar 03, 2016 19.84 20.12 19.74 20.11 222,099 +0.33(+1.66%)
Mar 02, 2016 19.28 19.79 19.20 19.78 208,768 +0.39(+2.02%)
Mar 01, 2016 19.18 19.45 18.96 19.39 639,863 +0.46(+2.44%)
Feb 29, 2016 19.11 19.22 18.87 18.93 234,117 -0.10(-0.52%)
Feb 26, 2016 19.19 19.30 18.96 19.03 176,696 +0.13(+0.67%)
Feb 25, 2016 18.85 18.91 18.54 18.90 316,274 +0.15(+0.82%)
Feb 24, 2016 18.33 18.80 18.24 18.75 209,897 +0.02(+0.11%)
Feb 23, 2016 19.14 19.15 18.66 18.73 209,633 -0.61(-3.15%)
Feb 22, 2016 19.15 19.39 19.08 19.33 266,008 +0.44(+2.33%)
Feb 19, 2016 18.82 18.89 18.61 18.89 214,075 -0.12(-0.63%)
Feb 18, 2016 19.30 19.32 18.91 19.01 476,335 -0.10(-0.51%)
Feb 17, 2016 18.74 19.20 18.71 19.11 594,118 +0.54(+2.90%)
Feb 16, 2016 18.67 18.67 18.35 18.57 431,469 +0.22(+1.22%)
Feb 12, 2016 18.05 18.35 18.35 18.35 515,948 +0.55(+3.11%)
Feb 11, 2016 17.57 17.89 17.38 17.80 893,592 -0.07(-0.39%)
Feb 10, 2016 17.96 18.27 17.78 17.86 413,196 -0.09(-0.51%)
Feb 09, 2016 18.21 18.30 17.75 17.96 4,357,016 -0.55(-2.99%)
Feb 08, 2016 18.27 18.58 18.05 18.51 315,768 -0.08(-0.41%)
Feb 05, 2016 18.78 18.79 18.47 18.59 286,173 -0.33(-1.74%)
Feb 04, 2016 18.85 19.19 18.79 18.91 1,763,055 +0.23(+1.24%)
Feb 03, 2016 18.26 18.69 17.74 18.68 258,103 +0.70(+3.89%)
Feb 02, 2016 18.12 18.13 17.91 17.98 609,821 -0.76(-4.03%)
Feb 01, 2016 18.77 18.84 18.49 18.74 319,479 -0.33(-1.72%)
Jan 29, 2016 18.68 19.11 18.61 19.07 980,491 +0.42(+2.25%)
Jan 28, 2016 18.74 18.83 18.33 18.65 440,156 +0.60(+3.33%)
Jan 27, 2016 17.96 18.47 17.80 18.05 540,697 -0.06(-0.31%)
Jan 26, 2016 17.70 18.11 17.59 18.10 374,396 +0.67(+3.85%)
Jan 25, 2016 17.84 18.16 17.43 17.43 3,175,823 -0.72(-3.97%)
Jan 22, 2016 18.05 18.25 17.81 18.15 1,363,027 +0.80(+4.64%)
Jan 21, 2016 16.84 17.49 16.68 17.35 746,321 +0.55(+3.29%)
Jan 20, 2016 16.96 17.00 16.28 16.79 758,663 -0.53(-3.07%)
Jan 19, 2016 17.79 17.83 17.09 17.33 753,461 -0.27(-1.55%)
Jan 15, 2016 17.52 17.60 17.60 17.60 544,112 -0.65(-3.56%)
Jan 14, 2016 17.69 18.40 17.50 18.25 293,327 +0.78(+4.44%)
Jan 13, 2016 17.96 18.14 17.31 17.47 383,893 -0.29(-1.65%)
Jan 12, 2016 17.98 18.04 17.36 17.77 798,817 +0.00(+0.00%)
Jan 11, 2016 18.19 18.19 17.56 17.77 475,803 -0.33(-1.80%)
Jan 08, 2016 18.47 18.47 18.04 18.09 274,060 -0.23(-1.28%)
Jan 07, 2016 18.42 18.79 18.27 18.33 478,108 -0.54(-2.85%)
Jan 06, 2016 19.03 19.11 18.76 18.87 184,231 -0.68(-3.47%)
Jan 05, 2016 19.48 19.55 19.26 19.54 296,792 +0.01(+0.04%)
Jan 04, 2016 19.46 19.67 19.25 19.54 251,273 -0.07(-0.36%)
Dec 31, 2015 19.52 19.61 19.61 19.61 319,233 -0.01(-0.04%)
Dec 30, 2015 19.75 19.86 19.61 19.61 405,019 -0.31(-1.55%)
Dec 29, 2015 20.04 20.12 19.83 19.92 475,110 +0.13(+0.67%)
Dec 28, 2015 19.84 19.85 19.68 19.79 643,040 -0.33(-1.63%)
Dec 24, 2015 20.22 20.12 20.12 20.12 288,496 -0.12(-0.59%)
Dec 23, 2015 19.77 20.24 19.77 20.24 929,484 +0.87(+4.48%)
Dec 22, 2015 19.14 19.47 19.12 19.37 1,840,246 +0.27(+1.39%)
Dec 21, 2015 19.21 19.33 18.96 19.10 716,720 +0.00(+0.00%)
Dec 18, 2015 19.29 19.38 19.10 19.10 712,262 -0.22(-1.14%)
Dec 17, 2015 19.78 19.79 19.32 19.32 472,124 -0.54(-2.70%)
Dec 16, 2015 19.88 19.95 19.58 19.86 870,128 +0.05(+0.28%)
Dec 15, 2015 19.59 19.88 19.59 19.80 797,245 +0.45(+2.34%)
Dec 14, 2015 19.24 19.42 18.97 19.35 1,029,113 +0.06(+0.32%)
Dec 11, 2015 19.70 19.70 19.28 19.29 878,903 -0.72(-3.60%)
Dec 10, 2015 19.85 20.26 19.83 20.01 1,237,025 +0.08(+0.41%)
Dec 09, 2015 19.76 20.31 19.71 19.93 482,493 +0.31(+1.57%)
Dec 08, 2015 19.47 19.90 19.28 19.62 3,636,602 -0.27(-1.38%)
Dec 07, 2015 20.19 20.19 19.69 19.89 320,586 -0.83(-4.01%)
Dec 04, 2015 20.67 20.80 20.45 20.72 435,456 -0.12(-0.56%)
Dec 03, 2015 21.30 21.34 20.77 20.84 367,642 -0.34(-1.62%)
Dec 02, 2015 21.63 21.68 21.11 21.18 247,136 -0.56(-2.56%)
Dec 01, 2015 21.60 21.74 21.57 21.74 182,249 +0.20(+0.92%)
Nov 30, 2015 21.55 21.70 21.51 21.54 218,781 +0.05(+0.26%)
Nov 27, 2015 21.50 21.55 21.42 21.48 44,912 -0.15(-0.70%)
Nov 25, 2015 21.66 21.63 21.63 21.63 111,927 -0.12(-0.54%)
Nov 24, 2015 21.40 21.83 21.40 21.75 200,453 +0.40(+1.90%)
Nov 23, 2015 21.24 21.46 21.17 21.35 265,878 +0.04(+0.19%)
Nov 20, 2015 21.59 21.67 21.28 21.31 360,712 -0.29(-1.33%)
Nov 19, 2015 21.68 21.77 21.49 21.59 188,317 -0.12(-0.57%)
Nov 18, 2015 21.51 21.76 21.40 21.72 567,313 +0.35(+1.64%)
Nov 17, 2015 21.53 21.61 21.34 21.37 760,981 -0.16(-0.76%)
Nov 16, 2015 20.87 21.53 20.87 21.53 331,630 +0.67(+3.19%)
Nov 13, 2015 20.90 21.01 20.68 20.87 141,044 -0.15(-0.72%)
Nov 12, 2015 21.21 21.30 20.99 21.02 151,077 -0.49(-2.27%)
Nov 11, 2015 21.88 21.89 21.47 21.50 208,772 -0.36(-1.66%)
Nov 10, 2015 21.76 21.97 21.69 21.87 149,829 +0.02(+0.09%)
Nov 09, 2015 22.06 22.24 21.79 21.85 136,293 -0.25(-1.12%)
Nov 06, 2015 22.07 22.17 21.84 22.09 396,288 -0.20(-0.89%)
Nov 05, 2015 22.46 22.63 22.24 22.29 124,673 -0.31(-1.37%)
Nov 04, 2015 22.87 22.88 22.46 22.60 242,872 -0.19(-0.84%)
Nov 03, 2015 22.34 22.91 22.34 22.79 590,111 +0.54(+2.40%)
Nov 02, 2015 21.72 22.33 21.63 22.26 228,537 +0.45(+2.04%)
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%)
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.