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 (%)
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%)
Feb 01, 2017
16.77
105
+0.11(+0.65%)
Jan 30, 2017
16.66
6
-0.22(-1.30%)
Jan 27, 2017
16.87
16.88
16.87
16.88
1,034
-0.01(-0.08%)
Jan 26, 2017
16.89
16.89
16.89
16.89
258
+0.01(+0.05%)
Jan 25, 2017
16.69
16.88
16.69
16.88
1,030
+0.08(+0.46%)
Jan 24, 2017
16.69
16.83
16.69
16.80
4,210
+0.23(+1.40%)
Jan 23, 2017
16.53
16.57
16.49
16.57
4,217
-0.01(-0.05%)
Jan 20, 2017
16.63
16.63
16.58
16.58
1,661
+0.05(+0.33%)
Jan 19, 2017
16.60
16.61
16.53
16.53
1,417
-0.05(-0.28%)
Jan 18, 2017
16.59
16.68
16.57
16.57
7,665
-0.02(-0.14%)
Jan 17, 2017
16.55
16.60
16.55
16.60
940
-0.11(-0.67%)
Jan 13, 2017
16.71
16.71
16.71
0
+0.11(+0.67%)
Jan 12, 2017
16.48
16.67
16.48
16.60
7,326
-0.03(-0.18%)
Jan 11, 2017
16.63
16.63
16.63
16.63
128
+0.16(+0.97%)
Jan 10, 2017
16.47
16.47
16.47
16.47
257
+0.02(+0.10%)
Jan 09, 2017
16.47
16.47
16.45
16.45
386
-0.26(-1.56%)
Jan 06, 2017
16.71
16.71
16.71
16.71
2,669
+0.08(+0.46%)
Jan 04, 2017
16.64
24
+0.27(+1.67%)
Jan 03, 2017
16.56
16.72
16.35
16.36
4,319
-0.04(-0.23%)
Dec 30, 2016
16.40
16.40
16.40
0
+0.10(+0.61%)
Dec 29, 2016
16.30
16.30
16.30
16.30
325
-0.07(-0.42%)
Dec 28, 2016
16.46
16.46
16.37
16.37
325
-0.18(-1.08%)
Dec 27, 2016
16.54
16.55
16.43
16.55
925
+0.10(+0.59%)
Dec 23, 2016
16.45
16.45
16.45
0
+0.05(+0.30%)
Dec 22, 2016
16.53
16.53
16.40
16.40
982
-0.71(-4.13%)
Dec 21, 2016
17.11
17.11
17.11
17.11
128
+0.48(+2.87%)
Dec 20, 2016
16.63
16.63
16.63
16.63
198
+0.11(+0.69%)
Dec 19, 2016
16.49
16.52
16.45
16.52
1,919
+0.06(+0.34%)
Dec 16, 2016
16.62
16.62
16.46
16.46
5,268
+0.03(+0.19%)
Dec 15, 2016
16.47
16.47
16.38
16.43
4,727
+0.00(+0.01%)
Dec 14, 2016
16.67
16.67
16.43
16.43
261
-0.21(-1.25%)
Dec 13, 2016
16.61
16.65
16.61
16.64
1,046
+0.02(+0.14%)
Dec 12, 2016
16.82
16.82
16.60
16.61
2,791
-0.18(-1.08%)
Dec 09, 2016
16.80
16.80
16.80
16.80
405
+0.05(+0.27%)
Dec 08, 2016
16.71
16.75
16.71
16.75
2,851
+0.21(+1.24%)
Dec 06, 2016
16.54
40
+0.17(+1.03%)
Dec 05, 2016
16.67
16.67
16.32
16.38
2,394
+0.27(+1.66%)
Dec 02, 2016
16.10
16.17
16.10
16.11
6,540
-0.08(-0.47%)
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
.