Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.96 -0.08 (-0.19%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 26.35 26.50 26.27 26.38 389,659 +0.10(+0.37%)
Jul 28, 2017 26.18 26.42 26.16 26.28 240,174 +0.02(+0.09%)
Jul 27, 2017 26.14 26.26 26.04 26.26 109,665 +0.16(+0.63%)
Jul 26, 2017 26.13 26.26 26.00 26.09 242,349 +0.11(+0.44%)
Jul 25, 2017 25.99 26.12 25.98 25.98 250,348 +0.26(+1.02%)
Jul 24, 2017 25.80 25.80 25.67 25.72 132,902 -0.06(-0.22%)
Jul 21, 2017 25.94 26.01 25.73 25.77 157,644 -0.24(-0.91%)
Jul 20, 2017 26.15 26.23 25.97 26.01 151,207 -0.02(-0.06%)
Jul 19, 2017 25.71 26.04 25.71 26.03 113,351 +0.34(+1.31%)
Jul 18, 2017 25.86 25.87 25.61 25.69 105,837 -0.05(-0.19%)
Jul 17, 2017 25.77 25.88 25.72 25.74 362,517 -0.07(-0.29%)
Jul 14, 2017 25.68 25.85 25.66 25.82 156,252 +0.24(+0.93%)
Jul 13, 2017 25.54 25.59 25.42 25.58 458,471 +0.06(+0.23%)
Jul 12, 2017 25.56 25.72 25.45 25.52 99,336 +0.17(+0.68%)
Jul 11, 2017 25.20 25.38 25.06 25.35 248,137 +0.15(+0.59%)
Jul 10, 2017 25.07 25.24 25.07 25.20 111,959 +0.07(+0.28%)
Jul 07, 2017 25.16 25.17 24.90 25.13 296,869 -0.08(-0.31%)
Jul 06, 2017 25.44 25.53 25.17 25.21 210,983 -0.21(-0.84%)
Jul 05, 2017 25.69 25.72 25.34 25.42 556,238 -0.44(-1.68%)
Jul 03, 2017 25.54 25.92 25.48 25.86 73,277 +0.38(+1.48%)
Jun 30, 2017 25.53 25.56 25.36 25.48 327,990 +0.05(+0.19%)
Jun 29, 2017 25.57 25.69 25.40 25.43 99,297 -0.11(-0.42%)
Jun 28, 2017 25.39 25.63 25.37 25.54 211,195 +0.21(+0.84%)
Jun 27, 2017 25.37 25.50 25.30 25.32 231,394 +0.07(+0.29%)
Jun 26, 2017 25.37 25.39 25.17 25.25 409,492 +0.00(+0.00%)
Jun 23, 2017 25.13 25.30 25.08 25.25 830,389 +0.11(+0.42%)
Jun 22, 2017 25.10 25.26 25.04 25.14 116,143 +0.05(+0.20%)
Jun 21, 2017 25.40 25.50 25.00 25.09 338,475 -0.33(-1.29%)
Jun 20, 2017 25.59 25.59 25.26 25.42 282,962 -0.48(-1.85%)
Jun 19, 2017 26.01 26.03 25.85 25.90 83,460 -0.07(-0.28%)
Jun 16, 2017 25.73 25.99 25.64 25.97 69,869 +0.38(+1.48%)
Jun 15, 2017 25.61 25.71 25.52 25.59 62,418 -0.23(-0.91%)
Jun 14, 2017 26.30 26.30 25.76 25.83 178,702 -0.47(-1.78%)
Jun 13, 2017 26.18 26.31 26.10 26.30 111,675 +0.18(+0.68%)
Jun 12, 2017 26.16 26.30 26.04 26.12 226,602 +0.13(+0.50%)
Jun 09, 2017 25.57 26.00 25.57 25.99 156,942 +0.44(+1.74%)
Jun 08, 2017 25.55 25.70 25.52 25.55 85,463 -0.08(-0.32%)
Jun 07, 2017 25.96 26.02 25.51 25.63 93,139 -0.40(-1.52%)
Jun 06, 2017 25.72 26.03 25.72 26.02 193,579 +0.23(+0.88%)
Jun 05, 2017 25.72 25.85 25.68 25.80 71,243 +0.04(+0.16%)
Jun 02, 2017 25.88 25.88 25.64 25.76 76,871 -0.25(-0.96%)
Jun 01, 2017 25.86 26.07 25.80 26.01 59,425 +0.17(+0.66%)
May 31, 2017 25.87 25.92 25.75 25.84 97,752 -0.15(-0.59%)
May 30, 2017 26.13 26.18 25.97 25.99 310,289 -0.20(-0.77%)
May 26, 2017 26.22 26.24 26.13 26.19 55,991 -0.04(-0.15%)
May 25, 2017 26.56 26.72 26.17 26.23 170,815 -0.43(-1.61%)
May 24, 2017 26.70 26.77 26.55 26.66 64,547 -0.05(-0.18%)
May 23, 2017 26.79 26.79 26.65 26.71 51,909 -0.02(-0.06%)
May 22, 2017 26.85 26.85 26.63 26.72 126,802 +0.01(+0.03%)
May 19, 2017 26.52 26.76 26.52 26.72 146,273 +0.36(+1.38%)
May 18, 2017 26.31 26.48 26.20 26.35 85,820 -0.11(-0.43%)
May 17, 2017 26.65 26.75 26.46 26.47 75,813 -0.26(-0.97%)
May 16, 2017 26.90 26.90 26.68 26.72 109,611 -0.01(-0.03%)
May 15, 2017 26.89 26.98 26.68 26.73 198,031 +0.23(+0.85%)
May 12, 2017 26.51 26.58 26.41 26.51 128,019 +0.01(+0.03%)
May 11, 2017 26.64 26.64 26.47 26.50 893,817 -0.06(-0.24%)
May 10, 2017 26.47 26.68 26.42 26.56 369,869 +0.29(+1.11%)
May 09, 2017 26.46 26.46 26.17 26.27 239,239 -0.15(-0.55%)
May 08, 2017 26.28 26.43 26.24 26.42 187,211 +0.11(+0.40%)
May 05, 2017 25.84 26.31 25.83 26.31 237,550 +0.50(+1.94%)
May 04, 2017 26.02 26.05 25.69 25.81 695,388 -0.34(-1.30%)
May 03, 2017 26.07 26.23 26.01 26.15 115,488 +0.02(+0.09%)
May 02, 2017 26.22 26.30 26.04 26.13 147,600 -0.05(-0.18%)
May 01, 2017 26.22 26.25 26.12 26.18 71,975 -0.06(-0.22%)
Apr 28, 2017 26.34 26.35 26.20 26.23 192,911 +0.02(+0.09%)
Apr 27, 2017 26.35 26.35 25.98 26.21 170,002 -0.27(-1.04%)
Apr 26, 2017 26.49 26.79 26.45 26.48 352,033 -0.12(-0.46%)
Apr 25, 2017 26.43 26.64 26.43 26.60 174,585 +0.21(+0.80%)
Apr 24, 2017 26.39 26.51 26.33 26.39 177,649 +0.27(+1.02%)
Apr 21, 2017 26.13 26.18 25.99 26.13 278,938 -0.09(-0.34%)
Apr 20, 2017 26.17 26.36 26.16 26.22 226,467 +0.11(+0.43%)
Apr 19, 2017 26.55 26.59 26.05 26.10 838,115 -0.43(-1.61%)
Apr 18, 2017 26.60 26.76 26.44 26.53 93,940 -0.27(-0.99%)
Apr 17, 2017 26.78 26.82 26.67 26.80 104,418 +0.13(+0.48%)
Apr 13, 2017 27.07 27.08 26.63 26.67 98,863 -0.48(-1.76%)
Apr 12, 2017 27.20 27.36 27.06 27.14 535,183 -0.08(-0.30%)
Apr 11, 2017 27.23 27.23 26.96 27.23 179,315 +0.03(+0.12%)
Apr 10, 2017 27.10 27.29 27.10 27.19 58,307 +0.14(+0.51%)
Apr 07, 2017 27.11 27.18 27.02 27.06 65,138 +0.02(+0.06%)
Apr 06, 2017 26.94 27.13 26.94 27.04 89,309 +0.21(+0.78%)
Apr 05, 2017 27.13 27.35 26.82 26.83 94,369 -0.11(-0.42%)
Apr 04, 2017 26.74 26.94 26.58 26.94 264,389 +0.21(+0.80%)
Apr 03, 2017 26.82 26.85 26.50 26.73 313,413 -0.08(-0.29%)
Mar 31, 2017 26.80 26.90 26.71 26.81 282,071 -0.08(-0.30%)
Mar 30, 2017 26.98 27.06 26.85 26.89 229,177 +0.04(+0.15%)
Mar 29, 2017 26.50 26.88 26.49 26.85 137,887 +0.27(+1.03%)
Mar 28, 2017 26.34 26.61 26.28 26.57 110,972 +0.29(+1.11%)
Mar 27, 2017 26.06 26.31 26.06 26.28 231,809 -0.01(-0.03%)
Mar 24, 2017 26.37 26.41 26.27 26.29 223,542 -0.09(-0.34%)
Mar 23, 2017 26.32 26.55 26.32 26.38 218,394 -0.10(-0.37%)
Mar 22, 2017 26.36 26.53 26.26 26.47 222,734 +0.03(+0.12%)
Mar 21, 2017 26.69 26.77 26.37 26.44 187,297 -0.14(-0.54%)
Mar 20, 2017 26.55 26.62 26.44 26.58 175,514 -0.07(-0.28%)
Mar 17, 2017 26.74 26.80 26.65 26.66 109,204 -0.02(-0.09%)
Mar 16, 2017 26.82 26.83 26.59 26.68 488,194 -0.02(-0.09%)
Mar 15, 2017 26.30 26.73 26.23 26.71 330,329 +0.61(+2.35%)
Mar 14, 2017 26.21 26.22 25.95 26.09 251,771 -0.39(-1.46%)
Mar 13, 2017 26.44 26.55 26.40 26.48 138,572 +0.02(+0.06%)
Mar 10, 2017 26.58 26.62 26.30 26.47 229,072 +0.13(+0.49%)
Mar 09, 2017 26.09 26.36 25.99 26.34 407,089 +0.12(+0.46%)
Mar 08, 2017 26.76 26.82 26.21 26.22 388,480 -0.64(-2.39%)
Mar 07, 2017 27.06 27.10 26.84 26.86 182,884 -0.15(-0.55%)
Mar 06, 2017 26.88 27.03 26.84 27.01 214,012 +0.03(+0.12%)
Mar 03, 2017 26.96 27.08 26.93 26.97 203,971 +0.02(+0.09%)
Mar 02, 2017 27.01 27.14 26.94 26.95 154,142 -0.19(-0.71%)
Mar 01, 2017 26.94 27.23 26.94 27.14 837,079 +0.41(+1.54%)
Feb 28, 2017 26.73 26.85 26.68 26.73 276,406 -0.10(-0.36%)
Feb 27, 2017 26.66 26.88 26.66 26.83 407,354 +0.16(+0.61%)
Feb 24, 2017 26.78 26.83 26.59 26.67 110,928 -0.31(-1.17%)
Feb 23, 2017 27.17 27.17 26.89 26.98 184,601 +0.12(+0.45%)
Feb 22, 2017 27.06 27.06 26.85 26.86 148,187 -0.36(-1.33%)
Feb 21, 2017 27.18 27.32 27.17 27.23 461,873 +0.23(+0.84%)
Feb 17, 2017 27.00 27.00 27.00 0 -0.21(-0.77%)
Feb 16, 2017 27.51 27.53 27.18 27.21 187,870 -0.24(-0.88%)
Feb 15, 2017 27.45 27.52 27.36 27.45 333,339 -0.08(-0.29%)
Feb 14, 2017 27.53 27.53 27.26 27.53 208,933 +0.04(+0.15%)
Feb 13, 2017 27.43 27.50 27.36 27.49 238,772 +0.10(+0.38%)
Feb 10, 2017 27.34 27.50 27.34 27.39 138,574 +0.23(+0.83%)
Feb 09, 2017 26.93 27.24 27.06 27.16 557,669 +0.23(+0.87%)
Feb 08, 2017 26.79 26.93 26.51 26.93 301,369 +0.03(+0.12%)
Feb 07, 2017 27.17 27.17 26.81 26.89 141,140 -0.39(-1.42%)
Feb 06, 2017 27.54 27.54 27.24 27.28 1,565,380 -0.28(-1.03%)
Feb 03, 2017 27.45 27.64 27.36 27.56 127,523 +0.22(+0.81%)
Feb 02, 2017 27.28 27.38 27.14 27.34 251,384 +0.12(+0.43%)
Feb 01, 2017 27.53 27.53 27.06 27.23 177,834 -0.14(-0.50%)
Jan 31, 2017 27.38 27.45 27.19 27.36 293,881 +0.04(+0.15%)
Jan 30, 2017 27.66 27.66 27.27 27.32 147,402 -0.50(-1.80%)
Jan 27, 2017 27.94 27.94 27.75 27.82 66,955 -0.26(-0.92%)
Jan 26, 2017 28.19 28.23 28.02 28.08 104,309 -0.08(-0.29%)
Jan 25, 2017 28.05 28.27 28.05 28.16 418,721 +0.13(+0.46%)
Jan 24, 2017 27.79 28.12 27.79 28.03 151,909 +0.27(+0.96%)
Jan 23, 2017 27.90 27.90 27.62 27.77 181,964 -0.19(-0.69%)
Jan 20, 2017 27.98 28.12 27.89 27.96 266,260 +0.14(+0.49%)
Jan 19, 2017 27.98 27.98 27.71 27.82 88,451 -0.21(-0.75%)
Jan 18, 2017 28.10 28.15 27.96 28.03 99,352 -0.15(-0.54%)
Jan 17, 2017 28.06 28.27 28.06 28.19 139,628 +0.09(+0.32%)
Jan 13, 2017 28.10 28.10 28.10 0 +0.00(+0.00%)
Jan 12, 2017 28.34 28.34 28.03 28.10 185,477 -0.05(-0.17%)
Jan 11, 2017 27.84 28.16 27.84 28.15 167,900 +0.35(+1.25%)
Jan 10, 2017 27.98 28.08 27.80 27.80 217,790 -0.23(-0.81%)
Jan 09, 2017 28.15 28.17 27.99 28.02 2,541,667 -0.38(-1.34%)
Jan 06, 2017 28.44 28.47 28.29 28.40 83,873 -0.08(-0.28%)
Jan 05, 2017 28.47 28.61 28.39 28.48 342,820 +0.04(+0.14%)
Jan 04, 2017 28.48 28.51 28.33 28.44 317,537 +0.01(+0.03%)
Jan 03, 2017 28.30 28.57 28.16 28.44 323,442 +0.34(+1.21%)
Dec 30, 2016 28.10 28.10 28.10 0 -0.01(-0.03%)
Dec 29, 2016 28.13 28.19 28.06 28.11 143,485 +0.04(+0.14%)
Dec 28, 2016 28.34 28.38 28.05 28.06 210,312 -0.24(-0.86%)
Dec 27, 2016 28.48 28.48 28.26 28.31 81,317 +0.06(+0.23%)
Dec 23, 2016 28.24 28.24 28.24 0 +0.02(+0.06%)
Dec 22, 2016 28.15 28.29 28.11 28.23 196,459 +0.03(+0.12%)
Dec 21, 2016 28.24 28.28 28.13 28.19 124,587 +0.06(+0.23%)
Dec 20, 2016 28.27 28.30 28.09 28.13 420,441 +0.01(+0.03%)
Dec 19, 2016 28.32 28.32 28.11 28.12 104,994 -0.15(-0.54%)
Dec 16, 2016 28.23 28.33 28.15 28.27 113,677 +0.23(+0.82%)
Dec 15, 2016 27.90 28.16 27.75 28.04 869,467 -0.01(-0.03%)
Dec 14, 2016 28.59 28.61 28.00 28.05 195,870 -0.61(-2.11%)
Dec 13, 2016 28.55 28.80 28.30 28.66 630,396 +0.40(+1.41%)
Dec 12, 2016 28.59 28.68 28.19 28.26 426,709 +0.23(+0.82%)
Dec 09, 2016 27.98 28.06 27.87 28.03 750,336 +0.08(+0.29%)
Dec 08, 2016 27.90 27.98 27.68 27.95 297,354 +0.06(+0.23%)
Dec 07, 2016 27.60 27.89 27.60 27.88 1,197,424 +0.25(+0.92%)
Dec 06, 2016 27.48 27.69 27.37 27.63 183,782 +0.00(+0.00%)
Dec 05, 2016 27.64 27.78 27.52 27.63 179,636 +0.17(+0.61%)
Dec 02, 2016 27.31 27.53 27.27 27.46 784,054 +0.09(+0.32%)
Dec 01, 2016 27.69 27.80 27.34 27.37 316,185 +0.15(+0.55%)
Nov 30, 2016 26.78 27.41 26.78 27.22 584,552 +1.15(+4.40%)
Nov 29, 2016 25.99 26.15 25.80 26.07 248,173 -0.23(-0.88%)
Nov 28, 2016 26.67 26.69 26.30 26.31 173,109 -0.33(-1.26%)
Nov 25, 2016 26.73 26.74 26.57 26.64 38,155 -0.14(-0.51%)
Nov 23, 2016 26.78 26.78 26.78 0 +0.02(+0.06%)
Nov 22, 2016 26.75 26.85 26.50 26.76 120,061 +0.06(+0.21%)
Nov 21, 2016 26.40 26.74 26.40 26.70 1,733,883 +0.66(+2.54%)
Nov 18, 2016 25.97 26.16 25.95 26.04 69,517 +0.02(+0.09%)
Nov 17, 2016 26.28 26.47 25.98 26.02 112,128 -0.09(-0.34%)
Nov 16, 2016 26.18 26.37 26.05 26.11 62,622 -0.19(-0.73%)
Nov 15, 2016 25.81 26.31 25.81 26.30 180,198 +0.68(+2.67%)
Nov 14, 2016 25.52 25.64 25.26 25.61 389,404 +0.00(+0.00%)
Nov 11, 2016 25.93 25.95 25.43 25.61 106,408 -0.55(-2.10%)
Nov 10, 2016 26.23 26.36 26.03 26.16 239,164 -0.05(-0.18%)
Nov 09, 2016 25.72 26.38 25.61 26.21 207,674 +0.25(+0.95%)
Nov 08, 2016 25.77 26.11 25.74 25.96 448,957 +0.09(+0.34%)
Nov 07, 2016 25.80 25.88 25.72 25.88 3,221,018 +0.51(+2.01%)
Nov 04, 2016 25.45 25.55 25.25 25.37 93,607 -0.14(-0.53%)
Nov 03, 2016 25.54 25.59 25.35 25.50 1,395,074 +0.06(+0.22%)
Nov 02, 2016 25.62 25.65 25.28 25.45 242,814 -0.34(-1.33%)
Nov 01, 2016 25.93 26.02 25.54 25.79 175,542 +0.02(+0.06%)
Oct 31, 2016 25.92 26.00 25.73 25.77 252,378 -0.28(-1.07%)
Oct 28, 2016 26.16 26.38 25.95 26.05 145,563 -0.17(-0.64%)
Oct 27, 2016 26.33 26.41 26.21 26.22 168,484 +0.02(+0.09%)
Oct 26, 2016 26.06 26.29 25.91 26.19 2,320,101 -0.04(-0.15%)
Oct 25, 2016 26.39 26.54 26.23 26.23 93,622 -0.15(-0.57%)
Oct 24, 2016 26.54 26.54 26.14 26.39 231,726 -0.04(-0.15%)
Oct 21, 2016 26.35 26.47 26.28 26.43 36,442 -0.14(-0.51%)
Oct 20, 2016 26.50 26.65 26.34 26.56 121,316 +0.02(+0.06%)
Oct 19, 2016 26.43 26.72 26.40 26.54 124,427 +0.28(+1.06%)
Oct 18, 2016 26.38 26.42 26.17 26.27 198,378 +0.18(+0.67%)
Oct 17, 2016 26.13 26.26 25.99 26.09 146,884 -0.13(-0.49%)
Oct 14, 2016 26.45 26.55 26.19 26.22 169,613 -0.04(-0.15%)
Oct 13, 2016 26.11 26.39 25.96 26.26 102,450 -0.11(-0.42%)
Oct 12, 2016 26.47 26.47 26.20 26.37 171,862 -0.08(-0.30%)
Oct 11, 2016 26.78 26.78 26.31 26.45 230,827 -0.37(-1.40%)
Oct 10, 2016 26.61 26.91 26.61 26.82 126,819 +0.42(+1.60%)
Oct 07, 2016 26.51 26.58 26.28 26.40 150,556 -0.06(-0.24%)
Oct 06, 2016 26.56 26.56 26.30 26.47 416,541 +0.00(+0.00%)
Oct 05, 2016 26.35 26.55 26.29 26.47 1,399,606 +0.43(+1.65%)
Oct 04, 2016 26.27 26.31 25.93 26.04 280,353 -0.15(-0.58%)
Oct 03, 2016 26.22 26.27 26.00 26.19 130,134 +0.01(+0.03%)
Sep 30, 2016 26.11 26.30 25.98 26.18 90,200 +0.29(+1.11%)
Sep 29, 2016 25.96 26.19 25.71 25.89 216,820 +0.11(+0.43%)
Sep 28, 2016 24.91 25.80 24.76 25.78 1,038,369 +0.99(+3.98%)
Sep 27, 2016 24.74 24.84 24.56 24.79 490,014 -0.14(-0.58%)
Sep 26, 2016 25.06 25.23 24.91 24.94 292,225 -0.18(-0.70%)
Sep 23, 2016 25.33 25.47 25.00 25.11 112,489 -0.33(-1.28%)
Sep 22, 2016 25.53 25.70 25.40 25.44 417,970 +0.22(+0.85%)
Sep 21, 2016 24.94 25.23 24.90 25.22 132,417 +0.53(+2.13%)
Sep 20, 2016 24.91 24.97 24.69 24.70 2,492,649 -0.23(-0.93%)
Sep 19, 2016 25.11 25.18 24.93 24.93 37,957 +0.05(+0.19%)
Sep 16, 2016 24.83 24.94 24.76 24.88 76,327 -0.27(-1.08%)
Sep 15, 2016 24.91 25.26 24.87 25.15 55,098 +0.27(+1.09%)
Sep 14, 2016 25.11 25.33 24.82 24.88 111,658 -0.27(-1.08%)
Sep 13, 2016 25.61 25.61 25.08 25.15 94,629 -0.83(-3.19%)
Sep 12, 2016 25.56 26.04 25.49 25.98 103,294 +0.20(+0.78%)
Sep 09, 2016 26.27 26.27 25.77 25.78 110,275 -0.76(-2.86%)
Sep 08, 2016 26.29 26.56 26.11 26.54 89,520 +0.41(+1.59%)
Sep 07, 2016 26.14 26.23 26.05 26.12 316,336 +0.06(+0.24%)
Sep 06, 2016 25.78 26.08 25.73 26.06 751,196 +0.36(+1.39%)
Sep 02, 2016 25.59 25.70 25.70 25.70 65,166 +0.33(+1.29%)
Sep 01, 2016 25.33 25.37 25.17 25.37 137,207 -0.04(-0.16%)
Aug 31, 2016 25.62 25.70 25.29 25.41 114,419 -0.37(-1.45%)
Aug 30, 2016 25.92 26.00 25.72 25.79 55,612 -0.08(-0.31%)
Aug 29, 2016 25.68 25.90 25.65 25.87 53,131 +0.15(+0.59%)
Aug 26, 2016 25.85 26.15 25.64 25.72 89,891 -0.10(-0.40%)
Aug 25, 2016 25.88 25.92 25.73 25.82 106,675 -0.05(-0.18%)
Aug 24, 2016 25.88 26.02 25.81 25.87 43,444 -0.12(-0.46%)
Aug 23, 2016 25.85 26.07 25.85 25.99 106,037 +0.08(+0.31%)
Aug 22, 2016 25.90 26.00 25.74 25.91 141,126 -0.26(-1.01%)
Aug 19, 2016 26.23 26.24 26.10 26.17 124,091 -0.25(-0.94%)
Aug 18, 2016 26.06 26.42 26.06 26.42 152,623 +0.39(+1.50%)
Aug 17, 2016 25.93 26.04 25.78 26.03 91,973 +0.08(+0.31%)
Aug 16, 2016 25.83 26.03 25.76 25.95 65,457 +0.11(+0.43%)
Aug 15, 2016 25.80 25.92 25.79 25.84 108,162 +0.17(+0.65%)
Aug 12, 2016 25.60 25.74 25.57 25.67 244,411 +0.14(+0.56%)
Aug 11, 2016 25.19 25.64 25.19 25.53 187,872 +0.34(+1.36%)
Aug 10, 2016 25.41 25.49 25.14 25.18 91,662 -0.21(-0.82%)
Aug 09, 2016 25.49 25.61 25.30 25.39 92,243 -0.05(-0.19%)
Aug 08, 2016 25.23 25.53 25.23 25.44 172,280 +0.26(+1.04%)
Aug 05, 2016 24.99 25.18 24.94 25.17 385,585 +0.21(+0.86%)
Aug 04, 2016 24.99 25.09 24.82 24.96 1,517,497 +0.06(+0.26%)
Aug 03, 2016 24.55 24.90 24.51 24.90 105,843 +0.33(+1.36%)
Aug 02, 2016 24.63 24.70 24.25 24.56 222,026 +0.09(+0.36%)
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.