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 (%)
Jan 31, 2018
19.59
19.59
19.58
19.58
2,332
-0.28(-1.43%)
Jan 29, 2018
19.87
19.87
19.87
11
-0.06(-0.30%)
Jan 26, 2018
19.96
19.96
19.89
19.92
3,180
+0.06(+0.28%)
Jan 25, 2018
19.85
19.87
19.83
19.87
2,043
+0.02(+0.10%)
Jan 22, 2018
19.85
19.85
19.85
96
+0.42(+2.14%)
Jan 18, 2018
19.43
19.43
19.43
0
-0.16(-0.84%)
Jan 17, 2018
19.61
19.61
19.60
19.60
2,981
+0.09(+0.44%)
Jan 16, 2018
19.64
19.64
19.51
19.51
2,044
+0.03(+0.14%)
Jan 11, 2018
19.48
19.48
19.48
0
+0.27(+1.43%)
Jan 10, 2018
19.18
19.22
19.18
19.21
2,976
-0.05(-0.26%)
Jan 09, 2018
19.35
19.35
19.26
19.26
495
+0.09(+0.49%)
Jan 08, 2018
19.18
19.24
19.17
19.17
1,018
-0.06(-0.33%)
Jan 04, 2018
19.23
19.23
19.23
57
+0.12(+0.61%)
Jan 03, 2018
19.11
19.11
19.11
19.11
802
+0.05(+0.29%)
Jan 02, 2018
19.09
19.09
19.01
19.06
2,660
+0.13(+0.66%)
Dec 28, 2017
18.93
18.93
18.93
0
+0.02(+0.08%)
Dec 27, 2017
18.91
18.91
18.91
18.91
311
+0.11(+0.58%)
Dec 22, 2017
18.80
18.80
18.80
15
-0.13(-0.70%)
Dec 21, 2017
18.88
18.94
18.87
18.94
20,510
+0.13(+0.68%)
Dec 20, 2017
18.84
18.84
18.81
18.81
852
+0.25(+1.35%)
Dec 15, 2017
18.56
18.56
18.56
43
+0.16(+0.89%)
Dec 14, 2017
18.40
18.40
18.40
18.40
203
-0.14(-0.73%)
Dec 13, 2017
18.53
18.53
18.53
18.53
306
+0.08(+0.44%)
Dec 12, 2017
18.55
18.55
18.45
18.45
675
-0.02(-0.13%)
Dec 08, 2017
18.47
18.47
18.47
15
+0.22(+1.22%)
Dec 06, 2017
18.25
18.25
18.25
5
-0.29(-1.58%)
Dec 04, 2017
18.54
18.54
18.54
0
-0.08(-0.42%)
Nov 30, 2017
18.62
18.62
18.62
69
+0.19(+1.01%)
Nov 28, 2017
18.43
18.43
18.43
5
+0.05(+0.30%)
Nov 27, 2017
18.40
18.40
18.37
18.38
1,540
-0.10(-0.55%)
Nov 22, 2017
18.48
18.48
18.48
0
+0.10(+0.55%)
Nov 21, 2017
18.38
18.38
18.38
18.38
128
+0.16(+0.85%)
Nov 20, 2017
18.23
18.26
18.23
18.23
2,236
-0.04(-0.21%)
Nov 17, 2017
18.20
18.30
18.20
18.26
3,857
+0.20(+1.11%)
Nov 16, 2017
18.06
18.06
18.06
18.06
219
+0.09(+0.48%)
Nov 14, 2017
17.98
17.98
17.98
90
-0.09(-0.52%)
Nov 13, 2017
18.07
18.07
18.07
18.07
1,838
+0.15(+0.82%)
Nov 08, 2017
17.92
17.92
17.92
0
-0.36(-1.95%)
Nov 07, 2017
18.30
18.30
18.28
18.28
3,736
-0.20(-1.09%)
Nov 03, 2017
18.48
18.48
18.48
1
+0.01(+0.06%)
Nov 02, 2017
18.45
18.47
18.45
18.47
1,093
+0.01(+0.03%)
Nov 01, 2017
18.52
18.52
18.46
18.46
538
-0.09(-0.51%)
Oct 31, 2017
18.49
18.57
18.49
18.56
1,408
+0.25(+1.36%)
Oct 30, 2017
18.31
18.31
18.31
18.31
3,702
-0.01(-0.04%)
Oct 27, 2017
18.42
18.42
18.30
18.32
4,877
-0.10(-0.56%)
Oct 25, 2017
18.42
18.42
18.42
0
-0.15(-0.83%)
Oct 24, 2017
18.33
18.59
18.33
18.57
506
+0.01(+0.04%)
Oct 23, 2017
18.57
18.57
18.57
18.57
132
+0.06(+0.30%)
Oct 20, 2017
18.51
18.51
18.51
18.51
128
-0.15(-0.80%)
Oct 18, 2017
18.66
18.66
18.66
32
+0.22(+1.18%)
Oct 17, 2017
18.44
18.44
18.44
18.44
177
-0.03(-0.17%)
Oct 16, 2017
18.64
18.64
18.47
18.47
12,972
-0.14(-0.75%)
Oct 13, 2017
18.57
18.61
18.57
18.61
358
+0.11(+0.58%)
Oct 12, 2017
18.51
18.51
18.51
18.51
256
+0.03(+0.14%)
Oct 11, 2017
18.40
18.53
18.36
18.48
1,164
+0.16(+0.89%)
Oct 02, 2017
18.32
18.32
18.32
2
+0.08(+0.43%)
Sep 29, 2017
18.24
18.24
18.24
18.24
257
+0.12(+0.67%)
Sep 26, 2017
18.12
43
+0.10(+0.53%)
Sep 25, 2017
18.02
18.02
18.02
18.02
484
-0.00(-0.02%)
Sep 22, 2017
18.03
18.03
18.03
18.03
309
+0.21(+1.17%)
Sep 19, 2017
17.82
17.82
17.82
0
-0.01(-0.08%)
Sep 14, 2017
17.83
17.83
17.83
0
-0.02(-0.09%)
Sep 12, 2017
17.85
17.85
17.85
0
+0.22(+1.24%)
Sep 08, 2017
17.63
45
-0.02(-0.11%)
Sep 06, 2017
17.65
17.65
17.65
0
+0.19(+1.09%)
Sep 01, 2017
17.46
64
-0.00(-0.02%)
Aug 31, 2017
17.46
17.46
17.46
17.46
481
+0.08(+0.45%)
Aug 30, 2017
17.39
17.39
17.39
17.39
378
+0.12(+0.72%)
Aug 29, 2017
17.26
17.26
17.26
17.26
362
+0.08(+0.47%)
Aug 28, 2017
17.33
17.33
17.18
17.18
624
+0.04(+0.22%)
Aug 24, 2017
17.14
164
-0.01(-0.06%)
Aug 23, 2017
17.09
17.19
17.09
17.15
864
+0.14(+0.82%)
Aug 21, 2017
17.01
25
-0.01(-0.03%)
Aug 18, 2017
17.02
17.02
17.02
17.02
1,262
-0.21(-1.19%)
Aug 17, 2017
17.23
17.23
17.23
17.23
599
+0.08(+0.49%)
Aug 11, 2017
17.14
17.14
17.14
0
-0.71(-3.98%)
Aug 03, 2017
17.85
99
-0.18(-0.99%)
Jul 27, 2017
18.03
72
-0.14(-0.74%)
Jul 26, 2017
18.24
18.24
18.17
18.17
623
+0.16(+0.88%)
Jul 25, 2017
18.01
18.01
18.01
18.01
248
+0.11(+0.61%)
Jul 24, 2017
17.99
17.99
17.90
17.90
922
-0.17(-0.94%)
Jul 19, 2017
18.07
18.07
18.07
0
+0.21(+1.20%)
Jul 14, 2017
17.86
2
+0.17(+0.99%)
Jul 13, 2017
17.84
17.84
17.68
17.68
3,254
+0.03(+0.19%)
Jul 10, 2017
17.65
1
+0.11(+0.65%)
Jul 06, 2017
17.53
3
-0.29(-1.61%)
Jul 05, 2017
17.81
17.85
17.81
17.82
1,035
+0.09(+0.50%)
Jul 03, 2017
17.73
17.73
17.73
17.73
0
+0.00(+0.00%)
Jun 29, 2017
17.73
17.73
17.73
0
-0.06(-0.33%)
Jun 28, 2017
17.79
17.79
17.79
17.79
581
+0.32(+1.85%)
Jun 26, 2017
17.47
110
+0.16(+0.92%)
Jun 21, 2017
17.31
10
-0.12(-0.69%)
Jun 16, 2017
17.43
81
-0.27(-1.55%)
Jun 14, 2017
17.70
17.70
17.70
0
-0.10(-0.54%)
Jun 13, 2017
17.80
17.80
17.80
17.80
239
+0.09(+0.52%)
Jun 12, 2017
17.71
17.71
17.71
17.71
261
+0.07(+0.37%)
Jun 05, 2017
17.64
17.64
17.64
0
+0.01(+0.04%)
Jun 02, 2017
17.63
17.64
17.63
17.64
559
+0.29(+1.65%)
May 31, 2017
17.35
17.35
17.35
0
-0.24(-1.36%)
May 30, 2017
17.50
17.60
17.50
17.59
1,624
+0.11(+0.65%)
May 24, 2017
17.47
130
-0.04(-0.21%)
May 23, 2017
17.63
17.63
17.51
17.51
685
+0.25(+1.48%)
May 18, 2017
17.25
56
-0.19(-1.07%)
May 16, 2017
17.44
17.44
17.44
0
+0.00(+0.00%)
May 15, 2017
17.44
17.44
17.44
17.44
128
+0.17(+0.99%)
May 11, 2017
17.27
17.27
17.27
0
-0.22(-1.24%)
May 10, 2017
17.49
17.49
17.49
17.49
262
-0.11(-0.62%)
May 09, 2017
17.60
17.60
17.60
17.60
225
+0.11(+0.65%)
May 08, 2017
17.48
17.48
17.48
17.48
520
-0.14(-0.77%)
May 05, 2017
17.62
17.62
17.62
17.62
644
-0.18(-1.00%)
May 03, 2017
17.80
28
+0.13(+0.74%)
May 02, 2017
17.67
17.74
17.67
17.67
2,321
-0.36(-1.98%)
May 01, 2017
17.80
18.02
17.80
18.02
2,079
+0.40(+2.29%)
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
.