Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.39 +0.35 (+0.85%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 28.93 29.28 28.87 28.89 146,986 +0.19(+0.68%)
Oct 30, 2018 28.15 28.70 28.13 28.70 196,588 +0.58(+2.07%)
Oct 29, 2018 28.81 28.86 27.82 28.11 1,138,592 -0.46(-1.60%)
Oct 26, 2018 28.35 28.78 28.08 28.57 302,275 -0.05(-0.18%)
Oct 25, 2018 28.59 28.85 28.47 28.62 237,266 +0.33(+1.17%)
Oct 24, 2018 29.36 29.39 28.28 28.29 213,759 -1.06(-3.63%)
Oct 23, 2018 29.54 29.55 29.02 29.36 422,467 -0.71(-2.36%)
Oct 22, 2018 30.32 30.35 29.93 30.07 173,415 -0.28(-0.92%)
Oct 19, 2018 30.46 30.67 30.33 30.34 156,520 -0.04(-0.14%)
Oct 18, 2018 30.38 30.70 30.27 30.39 257,058 -0.30(-0.99%)
Oct 17, 2018 30.83 30.88 30.47 30.69 108,015 -0.25(-0.79%)
Oct 16, 2018 30.74 30.98 30.68 30.94 263,020 +0.28(+0.91%)
Oct 15, 2018 30.76 30.87 30.64 30.66 476,811 -0.03(-0.11%)
Oct 12, 2018 30.99 30.99 30.30 30.69 493,933 +0.15(+0.50%)
Oct 11, 2018 31.24 31.27 30.40 30.54 468,668 -0.92(-2.93%)
Oct 10, 2018 32.42 32.56 31.44 31.46 199,897 -0.94(-2.90%)
Oct 09, 2018 32.20 32.59 32.15 32.40 5,897,472 +0.25(+0.76%)
Oct 08, 2018 31.92 32.19 31.90 32.15 403,791 -0.07(-0.21%)
Oct 05, 2018 32.29 32.36 32.08 32.22 158,886 -0.16(-0.50%)
Oct 04, 2018 32.46 32.50 32.17 32.38 150,900 -0.18(-0.55%)
Oct 03, 2018 32.52 32.63 32.42 32.56 306,437 +0.22(+0.68%)
Oct 02, 2018 32.40 32.45 32.12 32.34 215,227 +0.01(+0.03%)
Oct 01, 2018 32.09 32.42 32.09 32.33 198,213 +0.45(+1.41%)
Sep 28, 2018 31.93 32.20 31.87 31.88 284,884 -0.17(-0.53%)
Sep 27, 2018 32.12 32.19 32.03 32.05 55,644 +0.04(+0.13%)
Sep 26, 2018 32.15 32.27 31.98 32.01 370,342 -0.17(-0.53%)
Sep 25, 2018 32.20 32.33 32.18 32.18 268,433 +0.27(+0.85%)
Sep 24, 2018 31.87 32.10 31.82 31.91 367,898 +0.40(+1.26%)
Sep 21, 2018 31.46 31.65 31.39 31.51 175,686 +0.16(+0.51%)
Sep 20, 2018 31.47 31.59 31.30 31.35 98,437 +0.04(+0.14%)
Sep 19, 2018 31.25 31.36 31.22 31.31 197,079 +0.13(+0.41%)
Sep 18, 2018 31.10 31.28 31.09 31.18 296,218 +0.28(+0.90%)
Sep 17, 2018 30.95 31.11 30.85 30.90 72,807 +0.06(+0.19%)
Sep 14, 2018 30.76 30.95 30.76 30.84 210,942 +0.08(+0.28%)
Sep 13, 2018 30.80 30.87 30.61 30.76 167,910 +0.03(+0.08%)
Sep 12, 2018 30.75 30.94 30.69 30.73 182,583 +0.25(+0.80%)
Sep 11, 2018 30.12 30.59 30.07 30.49 1,562,208 +0.37(+1.23%)
Sep 10, 2018 30.24 30.39 30.12 30.12 121,402 -0.03(-0.08%)
Sep 07, 2018 30.01 30.15 29.83 30.14 116,769 -0.06(-0.20%)
Sep 06, 2018 30.63 30.66 30.12 30.20 221,856 -0.47(-1.54%)
Sep 05, 2018 30.64 30.69 30.32 30.67 2,104,433 -0.08(-0.27%)
Sep 04, 2018 31.00 31.00 30.70 30.76 1,019,626 -0.17(-0.55%)
Aug 31, 2018 30.93 30.93 30.93 0 -0.38(-1.21%)
Aug 30, 2018 31.36 31.37 31.13 31.31 3,938,057 -0.08(-0.24%)
Aug 29, 2018 31.27 31.49 31.22 31.38 204,825 +0.15(+0.49%)
Aug 28, 2018 31.45 31.53 31.20 31.23 203,257 -0.19(-0.59%)
Aug 27, 2018 31.28 31.45 31.28 31.42 74,217 +0.32(+1.03%)
Aug 24, 2018 31.08 31.26 31.06 31.10 88,612 +0.28(+0.90%)
Aug 23, 2018 30.90 30.92 30.78 30.82 115,197 -0.14(-0.44%)
Aug 22, 2018 30.79 31.03 30.79 30.95 235,357 +0.37(+1.22%)
Aug 21, 2018 30.67 30.81 30.56 30.58 1,274,285 +0.12(+0.39%)
Aug 20, 2018 30.30 30.53 30.30 30.46 72,373 +0.24(+0.78%)
Aug 17, 2018 30.13 30.29 30.05 30.23 401,062 +0.14(+0.45%)
Aug 16, 2018 30.12 30.25 30.08 30.09 393,494 +0.21(+0.71%)
Aug 15, 2018 30.58 30.58 29.81 29.88 457,524 -1.00(-3.23%)
Aug 14, 2018 31.00 31.08 30.78 30.88 84,540 +0.02(+0.05%)
Aug 13, 2018 31.14 31.19 30.82 30.86 84,466 -0.27(-0.87%)
Aug 10, 2018 31.08 31.15 30.91 31.13 177,224 -0.19(-0.62%)
Aug 09, 2018 31.57 31.57 31.32 31.33 261,282 -0.29(-0.91%)
Aug 08, 2018 31.68 31.68 31.44 31.61 257,044 -0.19(-0.58%)
Aug 07, 2018 31.85 31.98 31.77 31.80 1,622,006 +0.31(+0.99%)
Aug 06, 2018 31.42 31.62 31.36 31.49 176,855 +0.07(+0.22%)
Aug 03, 2018 31.38 31.46 31.32 31.42 151,551 -0.01(-0.03%)
Aug 02, 2018 31.37 31.51 31.20 31.43 129,896 -0.29(-0.91%)
Aug 01, 2018 31.82 31.82 31.56 31.71 122,967 -0.33(-1.03%)
Jul 31, 2018 32.16 32.25 32.02 32.04 73,841 +0.06(+0.19%)
Jul 30, 2018 32.03 32.11 31.95 31.98 158,965 +0.19(+0.61%)
Jul 27, 2018 31.64 31.94 31.64 31.79 445,901 -0.02(-0.05%)
Jul 26, 2018 31.60 31.83 31.57 31.81 87,381 -0.01(-0.03%)
Jul 25, 2018 31.52 31.84 31.45 31.82 82,145 +0.30(+0.97%)
Jul 24, 2018 31.31 31.70 31.31 31.51 224,243 +0.36(+1.14%)
Jul 23, 2018 31.33 31.37 31.14 31.16 154,821 -0.14(-0.43%)
Jul 20, 2018 31.34 31.36 31.22 31.29 76,135 +0.05(+0.16%)
Jul 19, 2018 31.15 31.35 31.15 31.24 128,940 +0.00(+0.00%)
Jul 18, 2018 31.10 31.27 30.84 31.24 147,432 +0.03(+0.08%)
Jul 17, 2018 31.19 31.38 31.10 31.22 1,035,164 -0.19(-0.62%)
Jul 16, 2018 31.49 31.50 31.18 31.41 457,667 -0.38(-1.20%)
Jul 13, 2018 31.64 31.88 31.59 31.79 216,915 +0.09(+0.29%)
Jul 12, 2018 31.68 31.74 31.49 31.70 161,708 +0.15(+0.48%)
Jul 11, 2018 31.93 32.05 31.42 31.54 147,495 -0.79(-2.43%)
Jul 10, 2018 32.25 32.51 32.25 32.33 310,809 +0.21(+0.66%)
Jul 09, 2018 31.88 32.12 31.85 32.12 162,577 +0.45(+1.41%)
Jul 06, 2018 31.35 31.73 31.27 31.67 115,310 +0.25(+0.81%)
Jul 05, 2018 31.64 31.73 31.34 31.42 85,297 -0.02(-0.05%)
Jul 03, 2018 31.43 31.43 31.43 0 +0.27(+0.87%)
Jul 02, 2018 31.35 31.39 31.01 31.16 383,763 -0.43(-1.36%)
Jun 29, 2018 31.81 31.60 411,964 +0.25(+0.81%)
Jun 28, 2018 31.31 31.38 31.05 31.34 875,727 +0.07(+0.22%)
Jun 27, 2018 31.22 31.62 31.16 31.27 489,043 +0.38(+1.23%)
Jun 26, 2018 30.66 30.96 30.54 30.89 490,631 +0.37(+1.22%)
Jun 25, 2018 30.98 31.02 30.38 30.52 361,438 -0.58(-1.87%)
Jun 22, 2018 31.05 31.33 31.05 31.11 111,689 +0.76(+2.51%)
Jun 21, 2018 30.70 30.71 30.29 30.34 419,938 -0.51(-1.64%)
Jun 20, 2018 30.94 30.98 30.71 30.85 243,618 +0.02(+0.05%)
Jun 19, 2018 30.60 30.90 30.53 30.83 191,955 -0.09(-0.30%)
Jun 18, 2018 30.57 31.07 30.57 30.93 105,341 +0.22(+0.71%)
Jun 15, 2018 31.30 30.67 30.71 163,840 -0.59(-1.89%)
Jun 14, 2018 31.46 31.52 31.30 31.30 101,447 -0.05(-0.16%)
Jun 13, 2018 31.46 31.53 31.26 31.35 123,971 -0.12(-0.37%)
Jun 12, 2018 31.80 31.80 31.42 31.47 113,376 -0.32(-1.00%)
Jun 11, 2018 31.60 31.95 31.60 31.79 88,291 +0.16(+0.50%)
Jun 08, 2018 31.66 31.71 31.44 31.63 155,343 -0.01(-0.03%)
Jun 07, 2018 31.40 31.80 31.40 31.64 3,294,727 +0.39(+1.25%)
Jun 06, 2018 31.05 31.25 128,263 +0.15(+0.48%)
Jun 05, 2018 31.10 31.26 30.99 31.10 316,223 -0.08(-0.24%)
Jun 04, 2018 31.45 31.70 31.13 31.17 131,807 -0.22(-0.69%)
Jun 01, 2018 31.47 31.56 31.27 31.39 235,967 +0.13(+0.40%)
May 31, 2018 31.30 31.50 31.20 31.26 1,407,569 -0.17(-0.53%)
May 30, 2018 30.88 31.48 30.81 31.43 366,134 +0.95(+3.12%)
May 29, 2018 30.39 30.66 30.31 30.48 955,186 -0.29(-0.95%)
May 25, 2018 30.77 30.77 30.77 0 -0.82(-2.59%)
May 24, 2018 31.78 31.78 31.43 31.59 172,153 -0.49(-1.53%)
May 23, 2018 32.05 32.14 31.79 32.08 949,456 -0.40(-1.23%)
May 22, 2018 32.77 32.95 32.41 32.48 389,801 -0.38(-1.14%)
May 21, 2018 32.78 32.86 32.65 32.86 205,145 +0.29(+0.90%)
May 18, 2018 32.72 32.76 32.53 32.56 226,211 -0.17(-0.51%)
May 17, 2018 32.50 32.84 32.43 32.73 470,933 +0.34(+1.06%)
May 16, 2018 32.35 32.39 32.18 32.39 123,259 +0.06(+0.18%)
May 15, 2018 32.25 32.37 32.13 32.33 275,251 -0.02(-0.08%)
May 14, 2018 32.24 32.44 32.24 32.35 1,138,582 +0.28(+0.86%)
May 11, 2018 32.11 32.25 32.03 32.08 1,298,463 +0.06(+0.18%)
May 10, 2018 31.91 32.08 31.77 32.02 7,717,142 +0.31(+0.97%)
May 09, 2018 31.42 31.90 31.42 31.71 1,816,822 +0.68(+2.18%)
May 08, 2018 30.90 31.06 30.50 31.04 453,179 +0.04(+0.13%)
May 07, 2018 31.16 31.49 30.97 31.00 266,303 +0.03(+0.11%)
May 04, 2018 30.66 31.03 30.59 30.96 222,517 +0.20(+0.65%)
May 03, 2018 30.71 30.83 30.45 30.76 93,913 -0.01(-0.03%)
May 02, 2018 30.67 31.01 30.67 30.77 452,169 +0.02(+0.05%)
May 01, 2018 30.80 30.83 30.44 30.75 487,305 -0.14(-0.46%)
Apr 30, 2018 30.82 31.11 30.69 30.90 411,655 +0.00(+0.00%)
Apr 27, 2018 30.88 31.00 30.76 30.90 334,818 -0.18(-0.56%)
Apr 26, 2018 30.86 31.09 30.82 31.07 144,574 +0.30(+0.98%)
Apr 25, 2018 30.55 30.80 30.39 30.77 149,613 +0.12(+0.38%)
Apr 24, 2018 30.98 31.11 30.54 30.65 206,450 -0.18(-0.60%)
Apr 23, 2018 30.64 30.87 30.52 30.84 180,842 +0.09(+0.30%)
Apr 20, 2018 30.78 30.85 30.56 30.75 203,075 -0.14(-0.46%)
Apr 19, 2018 30.94 31.15 30.78 30.89 302,272 +0.05(+0.16%)
Apr 18, 2018 30.67 31.04 30.67 30.84 734,589 +0.45(+1.48%)
Apr 17, 2018 30.26 30.44 30.14 30.39 255,823 +0.18(+0.61%)
Apr 16, 2018 30.09 30.33 29.94 30.20 1,365,341 +0.17(+0.56%)
Apr 13, 2018 29.84 30.17 29.84 30.04 1,885,393 +0.17(+0.56%)
Apr 12, 2018 29.90 30.00 29.76 29.87 1,336,934 +0.03(+0.11%)
Apr 11, 2018 29.57 29.94 29.56 29.84 567,752 +0.27(+0.90%)
Apr 10, 2018 29.19 29.77 29.17 29.57 276,139 +0.79(+2.75%)
Apr 09, 2018 28.85 29.04 28.70 28.78 361,483 +0.10(+0.35%)
Apr 06, 2018 28.91 29.08 28.40 28.68 144,801 -0.35(-1.21%)
Apr 05, 2018 28.57 29.13 28.57 29.03 135,550 +0.58(+2.02%)
Apr 04, 2018 27.99 28.51 27.88 28.45 485,619 +0.12(+0.41%)
Apr 03, 2018 28.04 28.36 27.80 28.33 296,275 +0.54(+1.95%)
Apr 02, 2018 28.21 28.25 27.48 27.79 94,446 -0.55(-1.94%)
Mar 29, 2018 28.34 28.34 28.34 0 +0.55(+1.98%)
Mar 28, 2018 28.16 28.20 27.79 27.79 85,497 -0.38(-1.33%)
Mar 27, 2018 28.52 28.63 28.09 28.17 160,611 -0.26(-0.91%)
Mar 26, 2018 28.31 28.47 27.98 28.43 763,249 +0.56(+2.01%)
Mar 23, 2018 28.16 28.37 27.82 27.87 243,499 -0.17(-0.60%)
Mar 22, 2018 28.32 28.38 28.00 28.03 96,354 -0.56(-1.95%)
Mar 21, 2018 28.01 28.73 27.98 28.59 56,185 +0.73(+2.63%)
Mar 20, 2018 27.80 28.03 27.80 27.86 92,943 +0.17(+0.60%)
Mar 19, 2018 28.00 28.00 27.58 27.69 72,284 -0.41(-1.45%)
Mar 16, 2018 27.87 28.20 27.87 28.10 157,089 +0.25(+0.90%)
Mar 15, 2018 28.06 28.15 27.70 27.85 88,636 -0.19(-0.68%)
Mar 14, 2018 28.29 28.29 28.00 28.04 74,834 -0.08(-0.30%)
Mar 13, 2018 28.43 28.58 28.08 28.13 129,718 -0.23(-0.82%)
Mar 12, 2018 28.35 28.49 28.23 28.36 178,241 +0.06(+0.21%)
Mar 09, 2018 28.08 28.33 28.08 28.30 56,839 +0.39(+1.40%)
Mar 08, 2018 28.00 28.06 27.75 27.91 414,096 -0.07(-0.24%)
Mar 07, 2018 27.73 27.98 151,355 -0.24(-0.86%)
Mar 06, 2018 28.33 28.44 28.09 28.22 416,198 +0.17(+0.59%)
Mar 05, 2018 27.67 28.12 27.67 28.05 429,879 +0.21(+0.75%)
Mar 02, 2018 27.55 27.88 27.41 27.84 599,408 +0.05(+0.18%)
Mar 01, 2018 27.81 28.08 27.59 27.79 342,333 -0.07(-0.27%)
Feb 28, 2018 28.59 28.67 27.87 27.87 180,593 -0.58(-2.05%)
Feb 27, 2018 28.83 28.96 28.45 28.45 159,893 -0.38(-1.33%)
Feb 26, 2018 28.78 28.88 28.66 28.84 206,593 +0.18(+0.61%)
Feb 23, 2018 28.31 28.67 28.30 28.66 224,484 +0.55(+1.96%)
Feb 22, 2018 28.05 28.45 28.01 28.11 260,778 +0.21(+0.75%)
Feb 21, 2018 28.24 28.42 27.90 27.90 231,630 -0.33(-1.15%)
Feb 20, 2018 28.38 28.50 28.16 28.23 162,980 -0.13(-0.47%)
Feb 16, 2018 28.36 28.36 28.36 0 -0.05(-0.18%)
Feb 15, 2018 28.51 28.51 28.02 28.41 310,945 -0.01(-0.03%)
Feb 14, 2018 27.75 28.44 27.68 28.42 175,812 +0.40(+1.43%)
Feb 13, 2018 28.08 28.02 266,731 -0.06(-0.21%)
Feb 12, 2018 27.94 28.26 27.86 28.08 758,029 +0.44(+1.60%)
Feb 09, 2018 27.79 27.92 26.77 27.63 529,851 -0.03(-0.12%)
Feb 08, 2018 28.58 28.58 27.66 27.67 464,183 -0.78(-2.76%)
Feb 07, 2018 28.93 29.00 28.43 28.45 425,436 -0.55(-1.90%)
Feb 06, 2018 28.18 29.00 28.11 29.00 1,054,526 +0.31(+1.08%)
Feb 05, 2018 29.47 29.63 28.30 28.69 662,673 -1.14(-3.83%)
Feb 02, 2018 30.49 30.49 29.74 29.84 365,053 -1.12(-3.61%)
Feb 01, 2018 30.69 30.97 30.60 30.95 293,593 +0.27(+0.87%)
Jan 31, 2018 30.80 30.84 30.60 30.69 618,195 -0.03(-0.08%)
Jan 30, 2018 31.11 31.11 30.71 30.71 189,546 -0.60(-1.92%)
Jan 29, 2018 31.60 31.64 31.26 31.31 178,404 -0.42(-1.31%)
Jan 26, 2018 31.68 31.78 31.60 31.73 413,504 +0.10(+0.32%)
Jan 25, 2018 32.03 32.03 31.55 31.63 251,732 -0.19(-0.60%)
Jan 24, 2018 31.84 32.00 31.67 31.82 339,620 +0.14(+0.45%)
Jan 23, 2018 31.70 31.74 31.55 31.68 207,419 -0.02(-0.05%)
Jan 22, 2018 31.25 31.70 31.24 31.70 201,268 +0.55(+1.77%)
Jan 19, 2018 31.16 31.19 31.00 31.15 105,287 -0.10(-0.32%)
Jan 18, 2018 31.35 31.39 31.20 31.25 209,842 -0.20(-0.64%)
Jan 17, 2018 31.31 31.56 31.10 31.45 333,230 +0.22(+0.69%)
Jan 16, 2018 31.62 31.62 31.20 31.23 3,651,503 -0.37(-1.16%)
Jan 12, 2018 31.60 31.60 31.60 0 +0.38(+1.23%)
Jan 11, 2018 30.85 31.31 30.79 31.21 263,105 +0.48(+1.57%)
Jan 10, 2018 30.87 30.89 30.73 30.73 362,330 -0.09(-0.30%)
Jan 09, 2018 30.90 30.92 30.75 30.82 293,851 -0.02(-0.08%)
Jan 08, 2018 30.70 30.89 30.67 30.85 305,592 +0.08(+0.24%)
Jan 05, 2018 30.81 30.81 30.59 30.77 285,356 +0.02(+0.05%)
Jan 04, 2018 30.61 30.79 30.54 30.75 326,123 +0.25(+0.82%)
Jan 03, 2018 30.19 30.54 30.17 30.50 625,803 +0.38(+1.25%)
Jan 02, 2018 29.80 30.14 29.74 30.13 243,794 +0.48(+1.60%)
Dec 29, 2017 29.65 29.65 29.65 0 +0.00(+0.00%)
Dec 28, 2017 29.63 29.67 29.57 29.65 161,678 +0.07(+0.23%)
Dec 27, 2017 29.63 29.67 29.54 29.59 142,959 -0.01(-0.03%)
Dec 26, 2017 29.44 29.61 29.38 29.59 98,714 +0.23(+0.80%)
Dec 22, 2017 29.33 29.42 29.26 29.36 149,622 +0.05(+0.17%)
Dec 21, 2017 28.89 29.40 28.86 29.31 481,077 +0.46(+1.59%)
Dec 20, 2017 28.70 28.86 28.60 28.85 171,987 +0.25(+0.89%)
Dec 19, 2017 28.61 28.70 28.56 28.60 979,379 -0.02(-0.06%)
Dec 18, 2017 28.47 28.71 28.47 28.61 1,011,399 +0.26(+0.93%)
Dec 15, 2017 28.55 28.55 28.34 28.35 65,168 -0.13(-0.46%)
Dec 14, 2017 28.52 28.63 28.46 28.48 249,079 -0.08(-0.29%)
Dec 13, 2017 28.66 28.66 28.52 28.56 83,665 -0.04(-0.14%)
Dec 12, 2017 28.71 28.72 28.56 28.61 81,949 +0.05(+0.17%)
Dec 11, 2017 28.44 28.64 28.42 28.56 247,181 +0.18(+0.64%)
Dec 08, 2017 28.33 28.38 28.19 28.38 110,043 +0.16(+0.55%)
Dec 07, 2017 28.13 28.25 28.06 28.22 417,473 +0.05(+0.17%)
Dec 06, 2017 28.41 28.41 28.14 28.17 326,773 -0.30(-1.07%)
Dec 05, 2017 28.61 28.63 28.45 28.47 239,263 -0.08(-0.29%)
Dec 04, 2017 28.66 28.85 28.54 28.56 290,513 -0.06(-0.20%)
Dec 01, 2017 28.52 28.74 28.49 28.61 207,234 +0.25(+0.90%)
Nov 30, 2017 28.15 28.45 28.15 28.36 357,552 +0.32(+1.14%)
Nov 29, 2017 28.02 28.13 27.88 28.04 899,379 -0.01(-0.03%)
Nov 28, 2017 27.94 28.08 27.94 28.05 139,305 +0.28(+1.00%)
Nov 27, 2017 28.06 28.06 27.77 27.77 139,321 -0.35(-1.25%)
Nov 24, 2017 28.11 28.15 28.11 28.12 79,785 +0.09(+0.32%)
Nov 22, 2017 28.03 28.08 27.98 28.03 110,320 +0.16(+0.59%)
Nov 21, 2017 27.85 27.99 27.83 27.87 1,722,651 +0.20(+0.71%)
Nov 20, 2017 27.72 27.72 27.59 27.67 106,855 -0.05(-0.18%)
Nov 17, 2017 27.65 27.75 27.61 27.72 134,008 +0.07(+0.27%)
Nov 16, 2017 27.69 27.78 27.60 27.65 299,494 -0.07(-0.27%)
Nov 15, 2017 27.77 27.82 27.63 27.72 336,437 -0.31(-1.11%)
Nov 14, 2017 28.37 28.37 28.02 28.03 138,054 -0.46(-1.61%)
Nov 13, 2017 28.50 28.60 28.42 28.49 621,365 -0.16(-0.57%)
Nov 10, 2017 28.75 28.75 28.50 28.66 71,912 -0.13(-0.46%)
Nov 09, 2017 28.63 28.84 28.57 28.79 208,190 +0.04(+0.14%)
Nov 08, 2017 28.79 28.84 28.62 28.75 127,752 -0.07(-0.26%)
Nov 07, 2017 28.92 28.95 28.72 28.82 354,881 -0.04(-0.14%)
Nov 06, 2017 28.41 28.87 28.39 28.86 160,610 +0.57(+2.00%)
Nov 03, 2017 28.25 28.36 28.18 28.29 153,490 +0.03(+0.12%)
Nov 02, 2017 28.25 28.29 28.12 28.26 100,028 +0.03(+0.12%)
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.