Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.19 -0.20 (-0.48%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.18 19.18 19.18 545,388 -0.19(-0.97%)
Dec 30, 2020 19.26 19.55 19.22 19.37 545,388 +0.19(+0.98%)
Dec 29, 2020 19.40 19.43 19.12 19.18 671,126 -0.06(-0.29%)
Dec 28, 2020 19.40 19.59 19.19 19.24 730,604 -0.05(-0.24%)
Dec 24, 2020 19.40 19.40 19.16 19.28 526,632 -0.06(-0.29%)
Dec 23, 2020 19.18 19.57 19.18 19.34 1,335,137 +0.41(+2.14%)
Dec 22, 2020 19.16 19.18 18.90 18.93 490,908 -0.25(-1.28%)
Dec 21, 2020 18.90 19.32 18.76 19.18 761,830 -0.54(-2.73%)
Dec 18, 2020 20.02 20.02 19.61 19.72 814,782 -0.27(-1.37%)
Dec 17, 2020 20.19 20.28 19.89 19.99 1,008,902 -0.02(-0.09%)
Dec 16, 2020 20.10 20.17 19.88 20.01 3,834,629 -0.08(-0.38%)
Dec 15, 2020 19.89 20.15 19.72 20.09 913,581 +0.36(+1.82%)
Dec 14, 2020 20.59 20.59 19.67 19.73 1,903,681 -0.59(-2.90%)
Dec 11, 2020 20.44 20.44 20.07 20.32 916,356 -0.24(-1.16%)
Dec 10, 2020 19.94 20.73 19.90 20.55 1,734,064 +0.57(+2.85%)
Dec 09, 2020 20.21 20.40 19.80 19.99 4,942,628 -0.02(-0.09%)
Dec 08, 2020 19.69 20.14 19.67 20.00 784,810 +0.16(+0.79%)
Dec 07, 2020 20.02 20.04 19.70 19.85 1,093,280 -0.35(-1.73%)
Dec 04, 2020 19.73 20.21 19.73 20.20 1,118,890 +0.84(+4.32%)
Dec 03, 2020 19.26 19.55 19.13 19.36 1,392,847 +0.17(+0.91%)
Dec 02, 2020 18.70 19.38 18.69 19.19 1,271,945 +0.49(+2.60%)
Dec 01, 2020 18.92 19.01 18.65 18.70 1,252,952 +0.27(+1.45%)
Nov 30, 2020 19.31 19.31 18.42 18.43 1,015,818 -1.04(-5.33%)
Nov 27, 2020 19.54 19.65 19.38 19.47 542,739 -0.16(-0.80%)
Nov 25, 2020 19.82 19.87 19.48 19.63 830,488 -0.30(-1.52%)
Nov 24, 2020 19.62 19.97 19.53 19.93 2,185,154 +0.93(+4.88%)
Nov 23, 2020 18.34 19.00 18.28 19.00 838,854 +1.04(+5.78%)
Nov 20, 2020 17.98 18.04 17.85 17.96 754,415 -0.03(-0.15%)
Nov 19, 2020 17.75 18.02 17.61 17.99 738,167 +0.19(+1.08%)
Nov 18, 2020 18.27 18.38 17.80 17.80 836,997 -0.40(-2.17%)
Nov 17, 2020 17.84 18.20 17.64 18.19 736,390 +0.19(+1.07%)
Nov 16, 2020 17.79 18.00 17.56 18.00 1,054,275 +0.95(+5.55%)
Nov 13, 2020 16.70 17.10 16.70 17.05 431,841 +0.44(+2.66%)
Nov 12, 2020 16.93 17.07 16.48 16.61 714,572 -0.54(-3.16%)
Nov 11, 2020 17.40 17.43 17.05 17.16 1,466,356 -0.08(-0.48%)
Nov 10, 2020 16.95 17.27 16.81 17.24 1,672,498 +0.65(+3.93%)
Nov 09, 2020 16.44 16.88 16.33 16.59 2,353,703 +1.89(+12.88%)
Nov 06, 2020 15.00 15.12 14.69 14.69 481,359 -0.24(-1.60%)
Nov 05, 2020 15.02 15.17 14.92 14.93 565,559 +0.06(+0.43%)
Nov 04, 2020 14.94 15.17 14.55 14.87 982,099 +0.04(+0.25%)
Nov 03, 2020 15.00 15.07 14.74 14.83 1,526,938 +0.11(+0.75%)
Nov 02, 2020 14.57 14.86 14.33 14.72 757,427 +0.42(+2.96%)
Oct 30, 2020 14.15 14.32 14.06 14.30 1,002,441 +0.09(+0.65%)
Oct 29, 2020 13.78 14.26 13.61 14.21 1,562,917 +0.35(+2.52%)
Oct 28, 2020 14.11 14.17 13.84 13.86 1,175,434 -0.63(-4.38%)
Oct 27, 2020 14.69 14.69 14.48 14.49 1,087,416 -0.26(-1.74%)
Oct 26, 2020 14.97 15.00 14.61 14.75 997,294 -0.43(-2.85%)
Oct 23, 2020 15.34 15.38 15.06 15.18 667,242 -0.01(-0.06%)
Oct 22, 2020 14.78 15.22 14.71 15.19 765,397 +0.40(+2.67%)
Oct 21, 2020 14.98 15.01 14.78 14.79 555,271 -0.23(-1.53%)
Oct 20, 2020 14.97 15.13 14.91 15.02 819,256 +0.14(+0.93%)
Oct 19, 2020 15.16 15.24 14.88 14.89 729,181 -0.19(-1.28%)
Oct 16, 2020 15.29 15.31 15.06 15.08 517,926 -0.21(-1.38%)
Oct 15, 2020 15.02 15.31 14.89 15.29 1,298,754 -0.02(-0.12%)
Oct 14, 2020 15.34 15.57 15.29 15.31 369,736 -0.01(-0.06%)
Oct 13, 2020 15.51 15.53 15.27 15.32 601,238 -0.22(-1.42%)
Oct 12, 2020 15.56 15.59 15.41 15.54 858,771 -0.01(-0.06%)
Oct 09, 2020 15.80 15.87 15.53 15.55 1,229,789 -0.13(-0.82%)
Oct 08, 2020 15.32 15.68 15.31 15.68 1,134,930 +0.49(+3.21%)
Oct 07, 2020 15.15 15.23 14.96 15.19 1,372,212 +0.17(+1.10%)
Oct 06, 2020 15.39 15.50 14.99 15.02 721,720 -0.16(-1.03%)
Oct 05, 2020 14.94 15.19 14.89 15.18 662,160 +0.39(+2.61%)
Oct 02, 2020 14.49 14.87 14.34 14.79 1,225,871 +0.07(+0.50%)
Oct 01, 2020 15.03 15.03 14.64 14.72 618,139 -0.35(-2.32%)
Sep 30, 2020 15.16 15.33 15.02 15.07 871,125 -0.07(-0.49%)
Sep 29, 2020 15.40 15.40 15.02 15.14 660,658 -0.34(-2.20%)
Sep 28, 2020 15.55 15.62 15.44 15.48 847,153 +0.25(+1.63%)
Sep 25, 2020 15.17 15.29 15.03 15.23 1,148,383 -0.07(-0.48%)
Sep 24, 2020 15.30 15.50 15.04 15.31 1,500,816 +0.03(+0.18%)
Sep 23, 2020 15.93 15.95 15.26 15.28 955,289 -0.58(-3.65%)
Sep 22, 2020 15.97 16.19 15.80 15.86 1,020,359 -0.06(-0.35%)
Sep 21, 2020 16.10 16.11 15.67 15.91 990,700 -0.49(-2.97%)
Sep 18, 2020 16.60 16.61 16.31 16.40 596,284 -0.28(-1.71%)
Sep 17, 2020 16.51 16.70 16.36 16.69 534,571 +0.00(+0.00%)
Sep 16, 2020 16.40 16.90 16.31 16.69 847,485 +0.38(+2.31%)
Sep 15, 2020 16.54 16.63 16.28 16.31 1,397,424 -0.07(-0.45%)
Sep 14, 2020 16.40 16.48 16.31 16.38 942,675 +0.02(+0.11%)
Sep 11, 2020 16.36 16.47 16.23 16.36 1,568,471 +0.05(+0.28%)
Sep 10, 2020 16.88 16.88 16.31 16.32 716,414 -0.46(-2.74%)
Sep 09, 2020 16.77 16.92 16.73 16.78 793,026 +0.18(+1.11%)
Sep 08, 2020 16.81 16.84 16.47 16.59 825,328 -0.56(-3.27%)
Sep 04, 2020 17.36 17.41 16.97 17.16 845,833 -0.06(-0.37%)
Sep 03, 2020 17.31 17.57 17.12 17.22 905,418 -0.11(-0.64%)
Sep 02, 2020 17.47 17.47 17.24 17.33 7,650,874 -0.07(-0.42%)
Sep 01, 2020 17.46 17.50 17.21 17.40 650,208 -0.06(-0.37%)
Aug 31, 2020 17.82 17.83 17.47 17.47 479,118 -0.36(-2.01%)
Aug 28, 2020 17.66 17.83 17.55 17.83 335,743 +0.28(+1.62%)
Aug 27, 2020 17.61 17.66 17.38 17.54 767,902 -0.01(-0.05%)
Aug 26, 2020 17.85 17.85 17.54 17.55 7,352,646 -0.29(-1.65%)
Aug 25, 2020 18.12 18.15 17.74 17.84 489,049 -0.18(-1.02%)
Aug 24, 2020 17.84 18.10 17.72 18.03 641,821 +0.42(+2.40%)
Aug 21, 2020 17.64 17.64 17.47 17.61 403,653 -0.15(-0.83%)
Aug 20, 2020 17.83 17.88 17.71 17.75 610,258 -0.26(-1.43%)
Aug 19, 2020 18.20 18.25 17.97 18.01 406,661 -0.15(-0.81%)
Aug 18, 2020 18.35 18.45 18.13 18.16 707,720 -0.19(-1.05%)
Aug 17, 2020 18.44 18.44 18.25 18.35 575,100 -0.05(-0.25%)
Aug 14, 2020 18.24 18.42 18.13 18.40 2,111,319 -0.01(-0.05%)
Aug 13, 2020 18.74 18.74 18.34 18.40 735,847 -0.31(-1.67%)
Aug 12, 2020 18.81 18.87 18.59 18.72 831,752 +0.28(+1.55%)
Aug 11, 2020 18.73 18.93 18.38 18.43 978,368 +0.05(+0.25%)
Aug 10, 2020 18.04 18.39 18.04 18.39 661,691 +0.41(+2.30%)
Aug 07, 2020 17.89 17.97 17.70 17.97 877,503 -0.06(-0.31%)
Aug 06, 2020 18.10 18.16 17.97 18.03 891,881 -0.11(-0.61%)
Aug 05, 2020 18.24 18.34 18.02 18.14 1,631,811 +0.23(+1.28%)
Aug 04, 2020 17.47 17.95 17.47 17.91 1,955,823 +0.51(+2.90%)
Aug 03, 2020 17.40 17.48 17.24 17.40 582,054 +0.11(+0.64%)
Jul 31, 2020 17.43 17.43 17.06 17.29 1,601,120 -0.29(-1.67%)
Jul 30, 2020 17.86 17.86 17.37 17.59 781,871 -0.57(-3.14%)
Jul 29, 2020 17.92 18.18 17.84 18.16 530,304 +0.30(+1.70%)
Jul 28, 2020 18.03 18.10 17.84 17.85 1,526,813 -0.28(-1.52%)
Jul 27, 2020 18.10 18.16 17.90 18.13 1,901,191 +0.05(+0.25%)
Jul 24, 2020 18.11 18.29 18.02 18.08 1,489,024 -0.03(-0.15%)
Jul 23, 2020 18.19 18.24 18.00 18.11 1,016,876 -0.13(-0.71%)
Jul 22, 2020 18.29 18.29 18.02 18.24 13,812,186 -0.15(-0.80%)
Jul 21, 2020 17.84 18.55 17.84 18.39 2,053,608 +0.77(+4.38%)
Jul 20, 2020 17.80 17.92 17.60 17.61 1,287,430 -0.24(-1.34%)
Jul 17, 2020 18.07 18.19 17.80 17.85 384,281 -0.20(-1.12%)
Jul 16, 2020 18.07 18.23 17.91 18.06 498,256 -0.13(-0.71%)
Jul 15, 2020 18.18 18.27 17.99 18.18 1,667,471 +0.35(+1.96%)
Jul 14, 2020 17.24 17.87 17.18 17.84 413,306 +0.58(+3.35%)
Jul 13, 2020 17.47 17.57 17.23 17.26 549,013 -0.05(-0.27%)
Jul 10, 2020 16.90 17.33 16.90 17.30 398,756 +0.37(+2.17%)
Jul 09, 2020 17.61 17.61 16.92 16.93 1,065,886 -0.70(-3.96%)
Jul 08, 2020 17.57 17.83 17.50 17.63 444,979 +0.07(+0.42%)
Jul 07, 2020 17.91 17.91 17.55 17.56 521,742 -0.52(-2.90%)
Jul 06, 2020 18.25 18.35 17.91 18.08 748,733 +0.15(+0.82%)
Jul 02, 2020 18.12 18.29 17.90 17.94 495,833 +0.20(+1.14%)
Jul 01, 2020 17.99 18.24 17.73 17.73 424,600 -0.22(-1.23%)
Jun 30, 2020 17.60 18.06 17.46 17.95 300,950 +0.15(+0.83%)
Jun 29, 2020 17.63 17.91 17.55 17.81 298,239 +0.28(+1.63%)
Jun 26, 2020 17.95 17.95 17.47 17.52 833,644 -0.54(-3.00%)
Jun 25, 2020 17.65 18.10 17.59 18.06 1,193,642 +0.29(+1.65%)
Jun 24, 2020 18.43 18.43 17.69 17.77 576,238 -0.90(-4.82%)
Jun 23, 2020 18.85 18.91 18.66 18.67 339,164 +0.11(+0.59%)
Jun 22, 2020 18.41 18.61 18.29 18.56 368,459 +0.13(+0.70%)
Jun 19, 2020 19.11 19.12 18.43 18.43 312,018 -0.27(-1.42%)
Jun 18, 2020 18.42 18.82 18.35 18.70 300,562 +0.11(+0.59%)
Jun 17, 2020 19.08 19.08 18.57 18.59 423,696 -0.48(-2.51%)
Jun 16, 2020 19.33 19.45 18.70 19.07 461,871 +0.40(+2.12%)
Jun 15, 2020 17.99 18.83 17.76 18.67 1,167,841 -0.02(-0.09%)
Jun 12, 2020 18.94 19.06 18.24 18.69 690,174 +0.51(+2.83%)
Jun 11, 2020 18.77 19.11 18.14 18.17 756,971 -1.79(-8.94%)
Jun 10, 2020 20.59 20.61 19.92 19.96 453,033 -0.78(-3.74%)
Jun 09, 2020 20.83 21.01 20.55 20.73 839,340 -0.74(-3.44%)
Jun 08, 2020 21.40 21.49 20.94 21.47 770,682 +0.74(+3.57%)
Jun 05, 2020 20.37 20.90 20.37 20.73 651,572 +1.24(+6.33%)
Jun 04, 2020 19.46 19.58 19.20 19.50 420,737 -0.07(-0.37%)
Jun 03, 2020 19.37 19.63 19.32 19.57 617,527 +0.59(+3.09%)
Jun 02, 2020 18.72 19.03 18.72 18.99 863,115 +0.49(+2.63%)
Jun 01, 2020 18.17 18.55 17.99 18.50 754,061 +0.39(+2.14%)
May 29, 2020 18.03 18.18 17.74 18.11 473,316 -0.07(-0.40%)
May 28, 2020 18.63 18.63 18.17 18.18 468,295 -0.32(-1.75%)
May 27, 2020 18.60 18.64 18.08 18.51 1,330,177 +0.26(+1.43%)
May 26, 2020 18.30 18.42 18.22 18.25 753,597 +0.44(+2.48%)
May 22, 2020 17.79 17.82 17.48 17.80 428,502 -0.14(-0.75%)
May 21, 2020 18.28 18.32 17.80 17.94 3,024,872 -0.25(-1.39%)
May 20, 2020 18.08 18.30 17.99 18.19 716,283 +0.52(+2.96%)
May 19, 2020 18.14 18.14 17.67 17.67 861,180 -0.32(-1.80%)
May 18, 2020 17.75 18.11 17.71 17.99 1,474,929 +1.21(+7.20%)
May 15, 2020 16.80 17.10 16.65 16.79 425,618 +0.01(+0.05%)
May 14, 2020 16.42 16.88 16.05 16.78 1,302,924 +0.02(+0.11%)
May 13, 2020 17.32 17.39 16.60 16.76 854,253 -0.62(-3.58%)
May 12, 2020 17.86 17.86 17.35 17.38 3,281,694 -0.32(-1.78%)
May 11, 2020 17.79 17.84 17.60 17.70 482,072 -0.25(-1.41%)
May 08, 2020 17.70 17.95 17.58 17.95 1,274,970 +0.62(+3.59%)
May 07, 2020 17.44 17.65 17.27 17.33 583,064 +0.34(+2.02%)
May 06, 2020 17.43 17.51 16.97 16.98 766,521 -0.40(-2.28%)
May 05, 2020 17.88 18.06 17.36 17.38 1,011,663 +0.23(+1.37%)
May 04, 2020 16.61 17.20 16.42 17.15 1,472,645 +0.39(+2.31%)
May 01, 2020 17.32 17.44 16.65 16.76 1,328,547 -0.95(-5.35%)
Apr 30, 2020 18.26 18.30 17.55 17.71 1,871,736 -0.69(-3.77%)
Apr 29, 2020 17.80 18.41 17.78 18.40 969,961 +1.19(+6.91%)
Apr 28, 2020 17.15 17.35 16.92 17.21 727,570 +0.31(+1.81%)
Apr 27, 2020 16.57 16.99 16.24 16.90 1,000,588 +0.31(+1.85%)
Apr 24, 2020 16.86 16.91 16.38 16.60 852,790 +0.00(+0.00%)
Apr 23, 2020 16.61 16.93 16.46 16.60 1,171,977 +0.38(+2.33%)
Apr 22, 2020 16.27 16.32 16.01 16.22 2,145,163 +0.62(+3.99%)
Apr 21, 2020 15.48 15.79 15.26 15.60 1,485,825 -0.32(-2.04%)
Apr 20, 2020 15.79 16.43 15.55 15.92 1,625,050 -0.52(-3.18%)
Apr 17, 2020 15.65 16.45 15.64 16.44 1,264,654 +0.88(+5.68%)
Apr 16, 2020 15.79 15.79 15.24 15.56 972,148 -0.26(-1.65%)
Apr 15, 2020 16.02 16.05 15.47 15.82 1,560,492 -0.87(-5.24%)
Apr 14, 2020 16.89 17.00 16.57 16.70 1,600,753 -0.11(-0.64%)
Apr 13, 2020 17.33 17.38 16.65 16.80 1,132,262 -0.04(-0.27%)
Apr 09, 2020 17.44 17.85 16.41 16.85 1,309,689 -0.14(-0.80%)
Apr 08, 2020 16.47 17.01 16.36 16.98 725,632 +0.70(+4.32%)
Apr 07, 2020 16.82 17.07 16.24 16.28 926,945 +0.16(+1.01%)
Apr 06, 2020 15.87 16.20 15.62 16.12 1,331,700 +0.56(+3.59%)
Apr 03, 2020 16.13 16.17 15.21 15.56 1,648,676 -0.48(-2.98%)
Apr 02, 2020 15.62 16.72 15.29 16.04 1,812,594 +1.26(+8.54%)
Apr 01, 2020 15.10 15.29 14.69 14.78 893,310 -0.45(-2.96%)
Mar 31, 2020 15.40 15.64 14.99 15.23 1,423,027 +0.41(+2.80%)
Mar 30, 2020 14.45 14.87 14.09 14.81 1,091,842 +0.37(+2.56%)
Mar 27, 2020 14.77 14.77 14.39 14.44 800,101 -0.97(-6.32%)
Mar 26, 2020 14.97 15.71 14.80 15.42 1,074,042 +0.48(+3.20%)
Mar 25, 2020 14.46 15.42 13.97 14.94 1,620,241 +0.83(+5.88%)
Mar 24, 2020 13.16 14.11 13.07 14.11 1,436,502 +2.08(+17.32%)
Mar 23, 2020 12.59 12.60 11.84 12.03 2,115,002 -0.32(-2.63%)
Mar 20, 2020 12.69 13.02 12.09 12.35 2,710,338 +0.21(+1.71%)
Mar 19, 2020 11.63 12.29 11.15 12.14 1,304,274 +0.64(+5.56%)
Mar 18, 2020 12.34 12.48 11.03 11.50 2,109,620 -1.73(-13.08%)
Mar 17, 2020 13.42 13.85 12.62 13.23 4,577,537 -0.03(-0.20%)
Mar 16, 2020 13.45 14.45 13.26 13.26 1,472,191 -2.25(-14.53%)
Mar 13, 2020 15.51 16.68 13.97 15.52 1,367,925 +1.26(+8.86%)
Mar 12, 2020 15.20 15.52 14.13 14.25 1,802,137 -2.19(-13.32%)
Mar 11, 2020 16.89 17.07 16.25 16.44 2,347,373 -1.05(-6.03%)
Mar 10, 2020 18.10 18.10 16.50 17.50 2,533,791 +0.81(+4.86%)
Mar 09, 2020 17.35 18.17 16.68 16.69 1,920,017 -4.03(-19.45%)
Mar 06, 2020 21.06 21.14 20.45 20.72 1,195,770 -0.99(-4.57%)
Mar 05, 2020 21.92 21.94 21.46 21.71 697,909 -0.69(-3.06%)
Mar 04, 2020 22.37 22.44 22.04 22.39 736,256 +0.46(+2.10%)
Mar 03, 2020 22.59 22.83 21.71 21.93 951,960 -0.50(-2.25%)
Mar 02, 2020 22.14 22.44 21.62 22.44 1,092,666 +0.58(+2.64%)
Feb 28, 2020 21.19 21.92 20.94 21.86 984,790 +0.07(+0.33%)
Feb 27, 2020 22.31 22.61 21.79 21.79 1,586,478 -1.05(-4.58%)
Feb 26, 2020 23.43 23.52 22.83 22.84 710,650 -0.43(-1.86%)
Feb 25, 2020 24.20 24.20 23.19 23.27 595,696 -0.86(-3.55%)
Feb 24, 2020 24.39 24.39 24.07 24.12 477,441 -1.13(-4.46%)
Feb 21, 2020 25.30 25.30 25.08 25.25 256,791 -0.24(-0.95%)
Feb 20, 2020 25.64 25.74 25.46 25.49 258,073 -0.12(-0.46%)
Feb 19, 2020 25.49 25.70 25.40 25.61 158,568 +0.27(+1.07%)
Feb 18, 2020 25.31 25.39 25.17 25.34 203,607 -0.16(-0.64%)
Feb 14, 2020 25.67 25.67 25.40 25.50 198,777 -0.14(-0.53%)
Feb 13, 2020 25.65 25.77 25.55 25.64 184,735 -0.18(-0.70%)
Feb 12, 2020 25.76 25.86 25.67 25.82 506,150 +0.33(+1.31%)
Feb 11, 2020 25.49 25.58 25.42 25.49 224,458 +0.26(+1.04%)
Feb 10, 2020 25.23 25.23 25.07 25.22 602,652 -0.07(-0.29%)
Feb 07, 2020 25.36 25.44 25.26 25.30 260,340 -0.29(-1.13%)
Feb 06, 2020 25.81 25.82 25.53 25.58 313,920 -0.17(-0.67%)
Feb 05, 2020 25.47 25.83 25.47 25.76 355,406 +0.69(+2.77%)
Feb 04, 2020 25.25 25.38 25.03 25.06 1,111,024 +0.21(+0.83%)
Feb 03, 2020 25.13 25.16 24.83 24.85 498,443 -0.32(-1.25%)
Jan 31, 2020 25.48 25.48 25.08 25.17 437,487 -0.76(-2.92%)
Jan 30, 2020 25.63 25.93 25.49 25.93 673,874 +0.00(+0.00%)
Jan 29, 2020 26.16 26.18 25.90 25.93 377,171 -0.21(-0.79%)
Jan 28, 2020 26.09 26.21 26.00 26.13 393,237 +0.12(+0.45%)
Jan 27, 2020 26.18 26.24 25.99 26.02 364,096 -0.67(-2.50%)
Jan 24, 2020 26.88 26.90 26.52 26.68 959,389 -0.23(-0.87%)
Jan 23, 2020 26.75 26.95 26.56 26.92 476,851 -0.08(-0.30%)
Jan 22, 2020 27.13 27.23 26.95 27.00 383,989 -0.17(-0.63%)
Jan 21, 2020 27.44 27.44 27.14 27.17 213,437 -0.40(-1.44%)
Jan 17, 2020 27.75 27.80 27.54 27.57 490,731 -0.14(-0.52%)
Jan 16, 2020 27.83 27.90 27.69 27.71 528,194 +0.02(+0.07%)
Jan 15, 2020 27.76 27.79 27.63 27.69 282,669 -0.17(-0.61%)
Jan 14, 2020 27.79 27.88 27.66 27.87 214,770 -0.03(-0.10%)
Jan 13, 2020 27.86 27.92 27.69 27.89 273,540 +0.03(+0.10%)
Jan 10, 2020 28.00 28.00 27.83 27.87 227,950 -0.12(-0.42%)
Jan 09, 2020 27.86 27.99 27.58 27.98 1,520,786 +0.04(+0.13%)
Jan 08, 2020 28.24 28.31 27.89 27.95 763,076 -0.34(-1.21%)
Jan 07, 2020 28.32 28.32 28.01 28.29 296,882 -0.14(-0.51%)
Jan 06, 2020 28.28 28.51 28.26 28.43 470,431 +0.38(+1.35%)
Jan 03, 2020 28.21 28.29 27.99 28.05 256,347 +0.04(+0.13%)
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.