Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.47 27.07 26.29 26.81 627,194 +0.15(+0.57%)
Jan 29, 2015 26.79 26.83 26.21 26.66 328,994 -0.08(-0.28%)
Jan 28, 2015 27.69 27.70 26.70 26.73 385,135 -1.02(-3.69%)
Jan 27, 2015 27.55 27.81 27.47 27.76 556,804 +0.03(+0.11%)
Jan 26, 2015 27.46 27.81 27.25 27.73 451,864 +0.38(+1.39%)
Jan 23, 2015 27.47 27.67 27.29 27.35 276,505 -0.25(-0.91%)
Jan 22, 2015 27.57 27.65 27.19 27.60 409,828 +0.25(+0.91%)
Jan 21, 2015 26.98 27.39 26.97 27.35 434,465 +0.50(+1.86%)
Jan 20, 2015 26.86 26.96 26.52 26.85 333,578 -0.11(-0.42%)
Jan 16, 2015 26.19 26.96 26.19 26.96 323,852 +0.88(+3.37%)
Jan 15, 2015 26.56 26.57 26.04 26.08 353,639 -0.16(-0.61%)
Jan 14, 2015 25.96 26.28 25.63 26.24 321,407 -0.04(-0.14%)
Jan 13, 2015 26.49 26.64 26.02 26.28 894,622 -0.08(-0.32%)
Jan 12, 2015 26.79 26.79 26.20 26.36 353,295 -0.69(-2.55%)
Jan 09, 2015 27.37 27.37 26.86 27.05 582,882 -0.24(-0.89%)
Jan 08, 2015 26.99 27.35 26.90 27.29 253,436 +0.57(+2.13%)
Jan 07, 2015 26.88 27.06 26.61 26.73 499,012 +0.08(+0.28%)
Jan 06, 2015 26.91 27.16 26.47 26.65 429,268 -0.31(-1.15%)
Jan 05, 2015 27.76 27.76 26.90 26.96 546,410 -1.24(-4.38%)
Jan 02, 2015 28.15 28.25 27.92 28.20 113,687 +0.02(+0.05%)
Dec 31, 2014 28.38 28.18 28.18 28.18 325,968 -0.20(-0.69%)
Dec 30, 2014 28.53 28.55 28.23 28.38 496,095 -0.21(-0.74%)
Dec 29, 2014 28.64 28.82 28.52 28.59 252,828 +0.02(+0.08%)
Dec 26, 2014 28.72 28.81 28.45 28.57 688,453 -0.11(-0.37%)
Dec 24, 2014 28.70 28.67 28.67 28.67 511,387 -0.12(-0.42%)
Dec 23, 2014 28.54 28.83 28.42 28.79 435,668 +0.30(+1.04%)
Dec 22, 2014 28.77 28.77 28.21 28.50 653,069 -0.27(-0.92%)
Dec 19, 2014 28.20 28.76 27.89 28.76 817,419 +0.83(+2.97%)
Dec 18, 2014 28.22 28.38 27.34 27.93 605,884 +0.56(+2.05%)
Dec 17, 2014 26.43 27.63 26.37 27.37 1,092,636 +1.11(+4.21%)
Dec 16, 2014 25.88 26.90 25.65 26.27 914,705 +0.43(+1.65%)
Dec 15, 2014 26.28 26.63 25.75 25.84 374,680 -0.36(-1.37%)
Dec 12, 2014 26.59 26.71 26.19 26.20 528,858 -0.57(-2.12%)
Dec 11, 2014 26.84 27.33 26.73 26.77 661,359 -0.10(-0.36%)
Dec 10, 2014 27.37 27.37 26.72 26.86 457,560 -0.85(-3.07%)
Dec 09, 2014 27.46 27.86 27.27 27.72 345,798 +0.12(+0.43%)
Dec 08, 2014 28.30 28.37 27.50 27.60 560,316 -1.04(-3.63%)
Dec 05, 2014 28.87 28.90 28.57 28.64 422,229 -0.32(-1.11%)
Dec 04, 2014 29.14 29.14 28.78 28.96 465,967 -0.28(-0.97%)
Dec 03, 2014 29.07 29.43 28.99 29.24 558,532 +0.24(+0.82%)
Dec 02, 2014 28.63 29.22 28.52 29.00 379,894 +0.40(+1.38%)
Dec 01, 2014 28.40 28.64 28.14 28.61 565,623 +0.08(+0.29%)
Nov 28, 2014 29.65 29.65 28.47 28.52 598,499 -2.12(-6.92%)
Nov 26, 2014 30.78 30.65 30.65 30.65 174,947 -0.20(-0.65%)
Nov 25, 2014 31.27 31.36 30.79 30.85 383,961 -0.39(-1.24%)
Nov 24, 2014 31.42 31.49 31.12 31.24 183,782 -0.19(-0.59%)
Nov 21, 2014 31.45 31.66 31.30 31.42 314,962 +0.51(+1.64%)
Nov 20, 2014 30.57 30.97 30.57 30.91 146,975 +0.34(+1.10%)
Nov 19, 2014 30.59 30.68 30.27 30.58 42,002 +0.04(+0.15%)
Nov 18, 2014 30.52 30.68 30.38 30.53 116,386 +0.11(+0.37%)
Nov 17, 2014 30.38 30.56 30.29 30.42 104,474 -0.14(-0.46%)
Nov 14, 2014 30.41 30.59 30.29 30.56 154,639 +0.25(+0.84%)
Nov 13, 2014 30.60 30.62 29.97 30.31 221,030 -0.43(-1.39%)
Nov 12, 2014 30.80 31.03 30.65 30.73 271,050 -0.28(-0.89%)
Nov 11, 2014 30.88 31.05 30.65 31.01 127,402 +0.07(+0.24%)
Nov 10, 2014 31.32 31.45 30.88 30.94 189,360 -0.14(-0.46%)
Nov 07, 2014 30.73 31.21 30.73 31.08 281,626 +0.41(+1.34%)
Nov 06, 2014 30.44 30.70 30.23 30.67 336,929 +0.20(+0.66%)
Nov 05, 2014 30.23 30.52 30.05 30.47 150,702 +0.42(+1.39%)
Nov 04, 2014 30.32 30.33 29.83 30.05 216,420 -0.54(-1.76%)
Nov 03, 2014 31.20 31.30 30.56 30.59 344,825 -0.65(-2.08%)
Oct 31, 2014 30.85 31.27 30.61 31.24 460,198 +0.46(+1.48%)
Oct 30, 2014 30.71 30.87 30.46 30.78 128,492 -0.04(-0.12%)
Oct 29, 2014 31.20 31.30 30.62 30.82 162,281 +0.01(+0.05%)
Oct 28, 2014 30.47 30.87 30.35 30.80 168,069 +0.59(+1.95%)
Oct 27, 2014 30.38 30.74 30.74 30.21 147,721 -0.53(-1.73%)
Oct 24, 2014 30.82 30.82 30.47 30.74 171,458 -0.04(-0.12%)
Oct 23, 2014 30.63 31.03 30.56 30.78 102,623 +0.52(+1.70%)
Oct 22, 2014 30.79 30.93 30.25 30.26 279,433 -0.55(-1.79%)
Oct 21, 2014 30.35 30.86 30.35 30.82 291,971 +0.78(+2.59%)
Oct 20, 2014 29.70 30.04 29.70 30.04 400,534 +0.06(+0.20%)
Oct 17, 2014 30.11 30.38 29.76 29.98 442,370 +0.46(+1.54%)
Oct 16, 2014 28.61 29.77 28.56 29.52 1,055,148 +0.18(+0.61%)
Oct 15, 2014 29.37 29.39 28.46 29.35 514,104 -0.02(-0.08%)
Oct 14, 2014 29.82 30.03 29.24 29.37 1,587,202 -0.37(-1.26%)
Oct 13, 2014 30.33 30.62 29.70 29.74 375,871 -0.45(-1.48%)
Oct 10, 2014 30.53 30.80 30.05 30.19 523,477 -0.58(-1.87%)
Oct 09, 2014 31.56 31.64 30.71 30.76 366,216 -1.06(-3.33%)
Oct 08, 2014 31.47 31.85 31.01 31.83 500,479 +0.32(+1.02%)
Oct 07, 2014 31.83 32.03 31.50 31.50 214,959 -0.46(-1.43%)
Oct 06, 2014 31.95 32.14 31.73 31.96 148,197 +0.19(+0.59%)
Oct 03, 2014 31.95 32.03 31.54 31.77 252,625 -0.13(-0.40%)
Oct 02, 2014 31.99 32.12 31.39 31.90 274,073 -0.27(-0.84%)
Oct 01, 2014 32.61 32.74 32.03 32.17 825,159 -0.58(-1.78%)
Sep 30, 2014 32.98 33.08 32.59 32.75 226,678 -0.25(-0.77%)
Sep 29, 2014 32.88 33.10 32.74 33.01 77,068 -0.16(-0.47%)
Sep 26, 2014 32.82 33.27 32.74 33.16 139,294 +0.31(+0.96%)
Sep 25, 2014 33.31 33.41 32.83 32.85 177,792 -0.58(-1.72%)
Sep 24, 2014 33.39 33.60 33.01 33.42 214,997 +0.10(+0.31%)
Sep 23, 2014 33.42 33.62 33.32 33.32 590,925 -0.22(-0.65%)
Sep 22, 2014 33.85 33.92 33.46 33.54 284,287 -0.40(-1.19%)
Sep 19, 2014 34.10 34.25 33.94 33.94 88,477 -0.09(-0.26%)
Sep 18, 2014 34.20 34.28 33.98 34.03 74,002 -0.05(-0.15%)
Sep 17, 2014 34.39 34.39 34.07 34.08 47,320 -0.22(-0.63%)
Sep 16, 2014 33.83 34.44 33.83 34.30 107,793 +0.46(+1.37%)
Sep 15, 2014 33.68 33.92 33.53 33.84 274,732 +0.05(+0.15%)
Sep 12, 2014 34.10 34.14 33.71 33.78 81,165 -0.47(-1.37%)
Sep 11, 2014 34.04 34.28 33.86 34.25 87,200 -0.04(-0.11%)
Sep 10, 2014 34.39 34.45 34.05 34.29 318,126 -0.05(-0.15%)
Sep 09, 2014 34.48 34.63 34.19 34.34 131,516 -0.21(-0.61%)
Sep 08, 2014 34.94 34.94 34.41 34.55 83,139 -0.57(-1.62%)
Sep 05, 2014 34.95 35.16 34.84 35.12 36,574 +0.19(+0.56%)
Sep 04, 2014 35.48 35.48 34.83 34.93 86,678 -0.51(-1.43%)
Sep 03, 2014 35.28 35.52 35.28 35.43 111,922 +0.19(+0.55%)
Sep 02, 2014 35.50 35.50 35.03 35.24 268,650 -0.34(-0.97%)
Aug 29, 2014 35.44 35.58 35.58 35.58 127,161 +0.24(+0.68%)
Aug 28, 2014 35.31 35.38 35.20 35.34 65,987 -0.04(-0.13%)
Aug 27, 2014 35.41 35.52 35.28 35.39 29,694 +0.02(+0.04%)
Aug 26, 2014 35.25 35.51 35.16 35.37 55,233 +0.20(+0.57%)
Aug 25, 2014 35.05 35.21 35.04 35.17 107,932 +0.31(+0.88%)
Aug 22, 2014 35.05 35.05 34.74 34.87 85,298 -0.23(-0.66%)
Aug 21, 2014 35.02 35.14 34.99 35.10 112,028 -0.01(-0.04%)
Aug 20, 2014 34.99 35.07 34.88 35.11 53,270 +0.02(+0.06%)
Aug 19, 2014 34.84 35.09 34.82 35.09 203,899 +0.28(+0.82%)
Aug 18, 2014 34.80 34.81 34.67 34.81 45,332 +0.18(+0.52%)
Aug 15, 2014 34.57 34.67 34.34 34.63 94,904 +0.24(+0.70%)
Aug 14, 2014 34.52 34.59 34.37 34.39 57,845 -0.13(-0.37%)
Aug 13, 2014 34.57 34.63 34.41 34.52 73,494 +0.06(+0.17%)
Aug 12, 2014 34.58 34.58 34.32 34.46 100,152 -0.22(-0.62%)
Aug 11, 2014 34.72 34.84 34.62 34.67 51,463 +0.11(+0.32%)
Aug 08, 2014 34.30 34.55 34.18 34.56 59,175 +0.41(+1.20%)
Aug 07, 2014 34.60 34.60 34.04 34.15 230,073 -0.31(-0.89%)
Aug 06, 2014 34.23 34.69 34.23 34.46 102,765 +0.04(+0.13%)
Aug 05, 2014 34.84 34.90 34.27 34.41 141,978 -0.61(-1.73%)
Aug 04, 2014 34.62 35.06 34.47 35.02 151,536 +0.50(+1.45%)
Aug 01, 2014 34.60 34.78 34.33 34.52 874,240 -0.21(-0.60%)
Jul 31, 2014 35.28 35.28 34.72 34.72 534,619 -0.70(-1.98%)
Jul 30, 2014 35.75 35.83 35.23 35.43 84,630 -0.31(-0.88%)
Jul 29, 2014 35.90 35.95 35.73 35.74 40,978 -0.20(-0.56%)
Jul 28, 2014 35.98 36.05 35.70 35.94 54,150 -0.04(-0.10%)
Jul 25, 2014 36.17 36.18 35.93 35.98 129,378 -0.30(-0.82%)
Jul 24, 2014 36.23 36.33 36.16 36.28 199,698 +0.07(+0.21%)
Jul 23, 2014 36.11 36.21 36.01 36.20 57,277 +0.17(+0.48%)
Jul 22, 2014 35.91 36.10 35.91 36.03 41,126 +0.32(+0.90%)
Jul 21, 2014 35.52 35.75 35.49 35.71 295,928 -0.04(-0.13%)
Jul 18, 2014 35.67 35.80 35.54 35.76 78,607 +0.19(+0.52%)
Jul 17, 2014 36.02 36.07 35.51 35.57 123,250 -0.51(-1.41%)
Jul 16, 2014 35.76 36.12 35.70 36.08 163,223 +0.43(+1.22%)
Jul 15, 2014 35.82 35.82 35.45 35.64 790,579 -0.19(-0.54%)
Jul 14, 2014 35.73 35.85 35.71 35.84 238,312 +0.27(+0.76%)
Jul 11, 2014 35.75 35.75 35.47 35.57 85,644 -0.16(-0.46%)
Jul 10, 2014 35.71 35.83 35.58 35.73 163,751 -0.36(-0.99%)
Jul 09, 2014 35.97 36.12 35.87 36.09 95,835 +0.19(+0.52%)
Jul 08, 2014 35.90 35.97 35.77 35.90 139,211 -0.14(-0.39%)
Jul 07, 2014 36.17 36.17 35.98 36.05 109,581 -0.33(-0.90%)
Jul 03, 2014 36.28 36.38 36.38 36.38 37,479 +0.08(+0.23%)
Jul 02, 2014 36.38 36.44 36.20 36.29 579,429 -0.03(-0.08%)
Jul 01, 2014 36.38 36.44 36.26 36.32 264,425 +0.07(+0.21%)
Jun 30, 2014 36.14 36.25 36.00 36.25 161,877 +0.05(+0.14%)
Jun 27, 2014 36.16 36.27 36.05 36.20 60,966 +0.01(+0.04%)
Jun 26, 2014 36.14 36.21 35.86 36.18 77,021 +0.05(+0.14%)
Jun 25, 2014 35.96 36.14 35.81 36.13 335,707 +0.07(+0.21%)
Jun 24, 2014 36.67 36.67 35.99 36.05 262,396 -0.61(-1.66%)
Jun 23, 2014 36.62 36.69 36.55 36.66 404,366 +0.13(+0.36%)
Jun 20, 2014 36.34 36.54 36.34 36.53 112,635 +0.25(+0.69%)
Jun 19, 2014 36.13 36.28 36.09 36.28 285,592 +0.20(+0.55%)
Jun 18, 2014 35.85 36.10 35.73 36.08 316,420 +0.33(+0.93%)
Jun 17, 2014 35.69 35.76 35.56 35.75 180,844 -0.12(-0.33%)
Jun 16, 2014 35.73 35.89 35.69 35.86 146,032 +0.15(+0.41%)
Jun 13, 2014 35.47 35.72 35.38 35.72 441,988 +0.47(+1.34%)
Jun 12, 2014 35.25 35.40 35.19 35.24 380,541 +0.23(+0.65%)
Jun 11, 2014 34.85 35.07 34.85 35.02 103,325 +0.04(+0.11%)
Jun 10, 2014 34.95 35.01 34.88 34.98 277,470 -0.01(-0.02%)
Jun 06, 2014 34.70 34.99 34.70 34.99 127,957 +0.33(+0.96%)
Jun 05, 2014 34.51 34.69 34.44 34.65 1,257,401 +0.23(+0.66%)
Jun 04, 2014 34.52 34.52 34.40 34.42 119,294 -0.16(-0.45%)
Jun 03, 2014 34.36 34.64 34.36 34.58 375,192 +0.10(+0.30%)
Jun 02, 2014 34.61 34.61 34.37 34.48 751,521 +0.01(+0.02%)
May 30, 2014 34.43 34.53 34.36 34.47 118,394 -0.05(-0.15%)
May 29, 2014 34.51 34.60 34.43 34.52 1,471,715 +0.09(+0.26%)
May 28, 2014 34.50 34.52 34.33 34.43 169,984 -0.02(-0.06%)
May 27, 2014 34.56 34.56 34.34 34.45 135,643 +0.01(+0.04%)
May 23, 2014 34.54 34.44 34.44 34.44 64,625 -0.13(-0.36%)
May 22, 2014 34.55 34.62 34.45 34.57 130,985 +0.01(+0.04%)
May 21, 2014 34.34 34.60 34.22 34.55 85,980 +0.37(+1.08%)
May 20, 2014 34.29 34.34 34.14 34.18 111,174 -0.24(-0.69%)
May 19, 2014 34.33 34.42 34.26 34.42 311,667 +0.18(+0.52%)
May 16, 2014 34.38 34.40 34.14 34.24 202,293 +0.01(+0.02%)
May 15, 2014 34.57 34.57 34.06 34.23 82,262 -0.29(-0.83%)
May 14, 2014 34.41 34.65 34.41 34.52 109,665 -0.02(-0.06%)
May 13, 2014 34.58 34.66 34.44 34.54 295,905 +0.04(+0.11%)
May 12, 2014 34.49 34.54 34.40 34.51 165,154 +0.18(+0.54%)
May 09, 2014 34.31 34.45 34.20 34.32 2,451,262 -0.11(-0.32%)
May 08, 2014 34.86 34.92 34.38 34.43 946,874 -0.35(-1.00%)
May 07, 2014 34.75 34.84 34.49 34.78 87,199 +0.33(+0.96%)
May 06, 2014 34.51 34.59 34.43 34.45 72,735 +0.07(+0.21%)
May 05, 2014 34.21 34.44 34.13 34.37 134,768 +0.07(+0.22%)
May 02, 2014 34.17 34.43 34.14 34.30 246,578 +0.05(+0.15%)
May 01, 2014 34.31 34.38 34.16 34.25 1,804,830 +0.01(+0.02%)
Apr 30, 2014 34.24 34.30 34.01 34.24 250,075 +0.13(+0.37%)
Apr 29, 2014 33.97 34.34 33.95 34.11 378,004 +0.30(+0.87%)
Apr 28, 2014 33.81 33.88 33.61 33.82 92,911 +0.16(+0.46%)
Apr 25, 2014 33.75 33.84 33.59 33.66 85,212 -0.13(-0.39%)
Apr 24, 2014 33.82 33.95 33.71 33.80 271,733 +0.05(+0.15%)
Apr 23, 2014 33.74 33.86 33.71 33.75 82,917 +0.07(+0.22%)
Apr 22, 2014 33.78 33.80 33.49 33.67 111,429 -0.06(-0.18%)
Apr 21, 2014 33.53 33.75 33.53 33.73 81,322 +0.16(+0.48%)
Apr 17, 2014 33.26 33.57 33.57 33.57 138,870 +0.25(+0.75%)
Apr 16, 2014 33.18 33.36 33.11 33.32 295,746 +0.32(+0.96%)
Apr 15, 2014 32.83 33.04 32.63 33.00 118,342 +0.24(+0.72%)
Apr 14, 2014 32.58 32.87 32.54 32.76 122,876 +0.38(+1.16%)
Apr 11, 2014 32.40 32.55 32.38 32.39 126,553 -0.08(-0.25%)
Apr 10, 2014 32.84 32.94 32.47 32.47 63,670 -0.43(-1.30%)
Apr 09, 2014 32.85 32.96 32.62 32.90 66,573 +0.24(+0.75%)
Apr 08, 2014 32.48 32.73 32.31 32.65 102,840 +0.30(+0.94%)
Apr 07, 2014 32.59 32.67 32.35 32.35 263,162 -0.32(-0.97%)
Apr 04, 2014 32.81 32.96 32.56 32.67 131,647 +0.00(+0.00%)
Apr 03, 2014 32.64 32.76 32.53 32.67 191,157 +0.10(+0.29%)
Apr 02, 2014 32.44 32.65 32.42 32.57 76,088 +0.10(+0.32%)
Apr 01, 2014 32.26 32.53 31.92 32.47 470,256 +0.16(+0.50%)
Mar 31, 2014 32.25 32.51 32.18 32.31 303,465 +0.04(+0.14%)
Mar 28, 2014 32.03 32.32 32.02 32.26 60,890 +0.35(+1.09%)
Mar 27, 2014 31.79 31.96 31.64 31.92 54,159 +0.33(+1.05%)
Mar 26, 2014 31.74 31.89 31.56 31.58 83,044 -0.05(-0.16%)
Mar 25, 2014 31.59 31.71 31.54 31.63 95,953 +0.27(+0.85%)
Mar 24, 2014 31.55 31.59 31.30 31.37 119,379 +0.01(+0.02%)
Mar 21, 2014 31.37 31.59 31.35 31.36 116,527 +0.10(+0.33%)
Mar 20, 2014 31.00 31.30 30.93 31.26 125,560 +0.07(+0.21%)
Mar 19, 2014 31.59 31.59 31.06 31.19 40,700 -0.29(-0.91%)
Mar 18, 2014 31.27 31.59 31.27 31.48 58,252 +0.26(+0.83%)
Mar 17, 2014 31.14 31.33 31.14 31.22 49,889 +0.18(+0.59%)
Mar 14, 2014 30.92 31.16 30.92 31.04 153,093 +0.06(+0.19%)
Mar 13, 2014 31.38 31.41 30.91 30.98 117,988 -0.33(-1.06%)
Mar 12, 2014 31.26 31.40 31.11 31.31 110,707 -0.01(-0.02%)
Mar 11, 2014 31.59 31.73 31.29 31.32 195,635 -0.35(-1.11%)
Mar 10, 2014 31.69 31.72 31.45 31.67 44,477 +0.04(+0.13%)
Mar 07, 2014 31.69 31.74 31.56 31.63 46,743 +0.02(+0.07%)
Mar 06, 2014 31.61 31.69 31.41 31.61 57,610 +0.16(+0.52%)
Mar 05, 2014 31.58 31.63 31.40 31.44 110,868 -0.24(-0.75%)
Mar 04, 2014 31.69 31.78 31.56 31.68 131,994 +0.27(+0.87%)
Mar 03, 2014 31.43 31.71 31.27 31.41 242,219 -0.28(-0.88%)
Feb 28, 2014 31.59 31.78 31.49 31.69 153,626 +0.21(+0.68%)
Feb 27, 2014 31.39 31.48 31.29 31.47 90,185 -0.01(-0.02%)
Feb 26, 2014 31.56 31.62 31.39 31.48 1,019,990 -0.09(-0.28%)
Feb 25, 2014 31.66 31.68 31.44 31.57 221,077 -0.08(-0.24%)
Feb 24, 2014 31.52 31.86 31.27 31.65 134,383 +0.38(+1.22%)
Feb 21, 2014 31.36 31.45 31.24 31.27 124,394 -0.12(-0.38%)
Feb 20, 2014 31.08 31.43 31.08 31.38 88,206 +0.24(+0.78%)
Feb 19, 2014 31.30 31.41 31.07 31.14 107,518 +0.01(+0.05%)
Feb 18, 2014 31.11 31.18 31.00 31.13 97,603 +0.10(+0.31%)
Feb 14, 2014 30.70 31.03 31.03 31.03 47,148 +0.35(+1.13%)
Feb 13, 2014 30.37 30.74 30.34 30.68 89,965 +0.16(+0.53%)
Feb 12, 2014 30.51 30.67 30.48 30.52 164,661 +0.08(+0.27%)
Feb 11, 2014 30.02 30.59 30.02 30.44 82,235 +0.45(+1.50%)
Feb 10, 2014 30.19 30.19 29.95 29.99 60,567 -0.18(-0.59%)
Feb 07, 2014 29.97 30.19 29.89 30.17 110,668 +0.27(+0.89%)
Feb 06, 2014 29.52 29.95 29.52 29.90 182,618 +0.55(+1.89%)
Feb 05, 2014 29.51 29.59 29.30 29.35 175,189 -0.18(-0.60%)
Feb 04, 2014 29.41 29.61 29.35 29.52 63,524 +0.21(+0.73%)
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.