Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 -0.81 (-2.03%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.42 24.67 24.20 24.44 284,730 +0.06(+0.25%)
Oct 29, 2015 24.16 24.56 24.16 24.38 184,589 +0.03(+0.13%)
Oct 28, 2015 23.93 24.50 23.86 24.35 653,648 +0.48(+2.00%)
Oct 27, 2015 23.91 23.98 23.74 23.87 2,011,792 -0.41(-1.68%)
Oct 26, 2015 24.72 24.72 24.25 24.28 187,241 -0.55(-2.20%)
Oct 23, 2015 24.87 25.00 24.62 24.82 552,853 -0.14(-0.55%)
Oct 22, 2015 24.65 25.00 24.63 24.96 375,627 +0.42(+1.69%)
Oct 21, 2015 24.75 24.84 24.52 24.55 216,637 -0.22(-0.88%)
Oct 20, 2015 24.60 24.86 24.54 24.77 901,634 +0.00(+0.02%)
Oct 19, 2015 25.02 25.02 24.64 24.76 1,101,591 -0.47(-1.86%)
Oct 16, 2015 25.28 25.39 24.96 25.23 275,455 +0.02(+0.09%)
Oct 15, 2015 24.82 25.21 24.68 25.21 235,003 +0.38(+1.52%)
Oct 14, 2015 24.62 24.88 24.57 24.83 177,193 +0.28(+1.16%)
Oct 13, 2015 24.53 24.86 24.43 24.55 141,531 -0.32(-1.27%)
Oct 12, 2015 25.13 25.13 24.75 24.86 151,794 -0.26(-1.04%)
Oct 09, 2015 25.45 25.45 25.04 25.12 427,709 -0.16(-0.64%)
Oct 08, 2015 24.72 25.33 24.66 25.29 180,484 +0.45(+1.80%)
Oct 07, 2015 24.78 25.06 24.43 24.84 1,024,409 +0.55(+2.25%)
Oct 06, 2015 23.83 24.42 23.83 24.29 299,660 +0.55(+2.33%)
Oct 05, 2015 23.27 23.77 23.27 23.74 223,044 +0.74(+3.21%)
Oct 02, 2015 22.07 23.03 22.04 23.00 414,824 +0.85(+3.85%)
Oct 01, 2015 22.36 22.63 22.00 22.15 840,955 +0.09(+0.42%)
Sep 30, 2015 21.79 22.06 21.74 22.06 744,296 +0.48(+2.25%)
Sep 29, 2015 21.55 21.75 21.43 21.57 380,886 +0.12(+0.54%)
Sep 28, 2015 21.97 21.97 21.44 21.46 568,743 -0.77(-3.46%)
Sep 25, 2015 22.41 22.41 22.08 22.23 218,572 +0.08(+0.38%)
Sep 24, 2015 22.00 22.27 21.83 22.14 398,506 +0.00(+0.00%)
Sep 23, 2015 22.52 22.52 22.12 22.14 280,083 -0.25(-1.13%)
Sep 22, 2015 22.34 22.58 22.28 22.39 177,544 -0.38(-1.69%)
Sep 21, 2015 22.81 22.89 22.64 22.78 293,974 +0.12(+0.51%)
Sep 18, 2015 22.96 22.99 22.56 22.66 281,378 -0.69(-2.96%)
Sep 17, 2015 23.31 23.69 23.19 23.36 141,237 -0.01(-0.03%)
Sep 16, 2015 22.88 23.37 22.88 23.36 133,683 +0.70(+3.09%)
Sep 15, 2015 22.47 22.72 22.47 22.66 116,748 +0.22(+0.99%)
Sep 14, 2015 22.49 22.58 22.30 22.44 120,967 -0.18(-0.82%)
Sep 11, 2015 22.64 22.64 22.38 22.63 184,647 -0.18(-0.81%)
Sep 10, 2015 22.75 22.92 22.50 22.81 146,136 +0.12(+0.54%)
Sep 09, 2015 23.26 23.47 22.66 22.69 256,235 -0.37(-1.60%)
Sep 08, 2015 22.95 23.07 22.76 23.06 802,477 +0.43(+1.90%)
Sep 04, 2015 22.72 22.63 22.63 22.63 314,651 -0.48(-2.10%)
Sep 03, 2015 23.09 23.54 23.02 23.11 555,959 +0.06(+0.27%)
Sep 02, 2015 23.16 23.16 22.59 23.05 554,562 +0.17(+0.74%)
Sep 01, 2015 23.29 23.29 22.75 22.88 543,591 -0.88(-3.72%)
Aug 31, 2015 23.36 23.82 23.01 23.76 1,281,869 +0.20(+0.85%)
Aug 28, 2015 23.06 23.72 23.06 23.56 414,864 +0.42(+1.83%)
Aug 27, 2015 22.52 23.15 22.45 23.14 1,742,169 +1.06(+4.80%)
Aug 26, 2015 21.90 22.25 21.54 22.08 988,373 +0.60(+2.79%)
Aug 25, 2015 22.01 23.31 21.48 21.48 516,515 -0.10(-0.46%)
Aug 24, 2015 22.43 22.43 21.05 21.58 3,313,922 -1.31(-5.71%)
Aug 21, 2015 23.43 23.58 22.86 22.89 2,095,572 -0.68(-2.87%)
Aug 20, 2015 23.97 24.12 23.56 23.56 1,975,447 -0.55(-2.30%)
Aug 19, 2015 24.55 24.55 23.99 24.12 382,809 -0.59(-2.40%)
Aug 18, 2015 24.75 24.79 24.59 24.71 517,938 -0.18(-0.71%)
Aug 17, 2015 24.82 24.98 24.73 24.89 156,156 -0.03(-0.12%)
Aug 14, 2015 24.99 25.18 24.88 24.92 173,999 -0.12(-0.49%)
Aug 13, 2015 25.26 25.27 25.00 25.04 260,849 -0.42(-1.66%)
Aug 12, 2015 25.02 25.48 24.89 25.46 439,394 +0.37(+1.47%)
Aug 11, 2015 24.85 25.12 24.71 25.09 496,912 -0.08(-0.31%)
Aug 10, 2015 24.58 25.18 24.56 25.17 200,301 +0.59(+2.41%)
Aug 07, 2015 24.80 24.97 24.54 24.58 248,569 -0.31(-1.24%)
Aug 06, 2015 24.52 24.90 24.34 24.89 658,661 +0.25(+1.03%)
Aug 05, 2015 24.86 25.10 24.61 24.63 526,590 -0.05(-0.19%)
Aug 04, 2015 24.82 24.94 24.60 24.68 336,732 -0.04(-0.16%)
Aug 03, 2015 24.97 25.05 24.69 24.72 394,733 -0.48(-1.92%)
Jul 31, 2015 25.56 25.56 25.15 25.20 420,874 -0.42(-1.62%)
Jul 30, 2015 25.61 25.68 25.45 25.62 161,139 +0.09(+0.36%)
Jul 29, 2015 25.14 25.52 25.06 25.52 161,058 +0.35(+1.40%)
Jul 28, 2015 24.70 25.26 24.61 25.17 1,143,629 +0.65(+2.67%)
Jul 27, 2015 24.66 24.74 24.46 24.52 324,529 -0.37(-1.48%)
Jul 24, 2015 25.26 25.26 24.79 24.89 145,927 -0.42(-1.67%)
Jul 23, 2015 25.45 25.50 25.19 25.31 253,440 -0.12(-0.45%)
Jul 22, 2015 25.62 25.67 25.29 25.42 648,917 -0.31(-1.20%)
Jul 21, 2015 25.75 25.96 25.65 25.73 508,283 +0.04(+0.15%)
Jul 20, 2015 25.95 26.02 25.68 25.69 705,479 -0.32(-1.21%)
Jul 17, 2015 26.25 26.28 25.92 26.01 270,765 -0.25(-0.97%)
Jul 16, 2015 26.36 26.43 26.23 26.26 165,932 +0.03(+0.12%)
Jul 15, 2015 26.46 26.58 26.15 26.23 220,637 -0.36(-1.36%)
Jul 14, 2015 26.32 26.63 26.32 26.59 149,350 +0.25(+0.93%)
Jul 13, 2015 26.32 26.40 26.23 26.35 105,486 +0.06(+0.23%)
Jul 10, 2015 26.31 26.42 26.13 26.28 103,799 +0.26(+1.00%)
Jul 09, 2015 26.19 26.32 26.01 26.02 304,639 +0.14(+0.53%)
Jul 08, 2015 26.08 26.26 25.82 25.89 212,879 -0.45(-1.72%)
Jul 07, 2015 26.09 26.41 25.72 26.34 260,117 +0.09(+0.35%)
Jul 06, 2015 26.33 26.53 26.15 26.25 265,489 -0.53(-1.98%)
Jul 02, 2015 26.74 26.78 26.78 26.78 122,140 +0.16(+0.61%)
Jul 01, 2015 27.07 27.07 26.52 26.62 1,343,817 -0.28(-1.03%)
Jun 30, 2015 27.08 27.12 26.72 26.89 401,917 +0.01(+0.03%)
Jun 29, 2015 27.07 27.21 26.84 26.88 320,304 -0.59(-2.15%)
Jun 26, 2015 27.45 27.49 27.30 27.48 1,967,506 -0.02(-0.08%)
Jun 25, 2015 27.76 27.87 27.49 27.50 266,083 -0.25(-0.89%)
Jun 24, 2015 27.77 27.99 27.75 27.75 269,014 -0.04(-0.15%)
Jun 23, 2015 27.70 27.83 27.65 27.79 265,848 +0.05(+0.16%)
Jun 22, 2015 27.74 27.78 27.56 27.74 824,642 +0.38(+1.38%)
Jun 19, 2015 27.56 27.58 27.36 27.36 82,918 -0.22(-0.80%)
Jun 18, 2015 27.63 27.79 27.54 27.58 128,127 +0.02(+0.05%)
Jun 17, 2015 27.62 27.70 27.36 27.57 107,508 +0.09(+0.31%)
Jun 16, 2015 27.29 27.52 27.23 27.48 213,978 +0.12(+0.43%)
Jun 15, 2015 27.28 27.40 27.19 27.36 130,136 -0.16(-0.58%)
Jun 12, 2015 27.58 27.68 27.43 27.52 420,874 -0.32(-1.14%)
Jun 11, 2015 28.02 28.02 27.79 27.84 250,229 -0.04(-0.14%)
Jun 10, 2015 27.88 27.98 27.79 27.88 124,259 +0.40(+1.46%)
Jun 09, 2015 27.53 27.64 27.44 27.48 395,379 +0.07(+0.25%)
Jun 08, 2015 27.56 27.59 27.37 27.41 104,956 -0.17(-0.60%)
Jun 05, 2015 27.30 27.73 27.30 27.57 200,739 +0.11(+0.39%)
Jun 04, 2015 27.77 27.77 27.45 27.47 171,993 -0.46(-1.65%)
Jun 03, 2015 28.01 28.17 27.90 27.93 80,408 -0.09(-0.32%)
Jun 02, 2015 27.89 28.18 27.85 28.02 154,535 +0.25(+0.90%)
Jun 01, 2015 27.95 27.95 27.70 27.77 90,371 -0.18(-0.65%)
May 29, 2015 27.99 28.08 27.84 27.95 1,011,183 -0.05(-0.16%)
May 28, 2015 28.02 28.08 27.79 28.00 96,820 -0.14(-0.48%)
May 27, 2015 28.07 28.20 27.93 28.14 101,903 +0.02(+0.08%)
May 26, 2015 28.42 28.42 28.01 28.11 982,127 -0.54(-1.88%)
May 22, 2015 28.76 28.65 28.65 28.65 75,355 -0.19(-0.66%)
May 21, 2015 28.72 28.90 28.68 28.84 113,223 +0.30(+1.04%)
May 20, 2015 28.48 28.67 28.43 28.54 132,010 +0.08(+0.27%)
May 19, 2015 28.66 28.66 28.44 28.47 161,113 -0.40(-1.39%)
May 18, 2015 28.85 29.01 28.73 28.87 204,908 -0.17(-0.60%)
May 15, 2015 28.94 29.08 28.76 29.04 197,280 +0.02(+0.08%)
May 14, 2015 29.12 29.26 28.99 29.02 1,671,238 -0.02(-0.05%)
May 13, 2015 29.25 29.30 28.93 29.04 369,237 +0.05(+0.18%)
May 12, 2015 28.83 29.05 28.82 28.98 151,804 +0.14(+0.47%)
May 11, 2015 29.26 29.26 28.85 28.85 87,496 -0.41(-1.40%)
May 08, 2015 29.07 29.27 28.84 29.26 240,656 +0.47(+1.63%)
May 07, 2015 28.99 29.10 28.58 28.79 230,634 -0.45(-1.55%)
May 06, 2015 29.47 29.62 29.11 29.24 155,329 -0.07(-0.23%)
May 05, 2015 29.73 29.87 29.26 29.31 302,349 -0.21(-0.72%)
May 04, 2015 29.56 29.74 29.43 29.52 183,787 +0.00(+0.00%)
May 01, 2015 29.49 29.60 29.33 29.52 161,812 +0.02(+0.08%)
Apr 30, 2015 29.72 29.77 29.41 29.50 248,348 -0.11(-0.38%)
Apr 29, 2015 29.44 29.66 29.29 29.61 166,169 +0.08(+0.26%)
Apr 28, 2015 29.47 29.57 29.33 29.54 308,921 +0.14(+0.49%)
Apr 27, 2015 29.38 29.54 29.34 29.39 200,962 +0.12(+0.41%)
Apr 24, 2015 29.49 29.49 29.17 29.27 241,188 -0.12(-0.41%)
Apr 23, 2015 29.17 29.55 29.17 29.39 1,256,385 +0.27(+0.91%)
Apr 22, 2015 29.10 29.20 28.84 29.13 149,884 +0.12(+0.42%)
Apr 21, 2015 29.26 29.26 28.91 29.01 197,295 -0.26(-0.88%)
Apr 20, 2015 29.26 29.48 29.23 29.26 1,730,995 +0.11(+0.36%)
Apr 17, 2015 29.34 29.34 28.95 29.16 215,138 -0.25(-0.85%)
Apr 16, 2015 29.31 29.55 29.12 29.41 349,768 +0.13(+0.44%)
Apr 15, 2015 28.81 29.35 28.76 29.28 248,630 +0.64(+2.22%)
Apr 14, 2015 28.34 28.70 28.26 28.64 208,046 +0.49(+1.75%)
Apr 13, 2015 28.37 28.42 28.10 28.15 219,698 -0.15(-0.54%)
Apr 10, 2015 28.23 28.34 28.13 28.30 164,147 +0.12(+0.43%)
Apr 09, 2015 27.87 28.20 27.87 28.18 305,590 +0.35(+1.25%)
Apr 08, 2015 28.22 28.31 27.83 27.83 660,049 -0.13(-0.46%)
Apr 07, 2015 27.82 28.11 27.76 27.96 317,950 +0.20(+0.71%)
Apr 06, 2015 27.40 27.88 27.38 27.76 85,535 +0.52(+1.89%)
Apr 02, 2015 27.15 27.25 27.25 27.25 278,062 +0.07(+0.25%)
Apr 01, 2015 27.21 27.35 27.13 27.18 155,309 +0.15(+0.56%)
Mar 31, 2015 27.05 27.20 26.90 27.03 188,395 -0.30(-1.11%)
Mar 30, 2015 27.14 27.41 27.14 27.33 104,780 +0.33(+1.23%)
Mar 27, 2015 27.15 27.15 26.92 27.00 145,010 -0.24(-0.89%)
Mar 26, 2015 27.52 27.60 27.14 27.24 839,881 -0.05(-0.17%)
Mar 25, 2015 27.22 27.47 27.17 27.29 571,208 +0.23(+0.84%)
Mar 24, 2015 27.32 27.32 27.04 27.06 259,590 -0.14(-0.53%)
Mar 23, 2015 27.29 27.50 27.20 27.20 278,736 +0.02(+0.06%)
Mar 20, 2015 26.95 27.33 26.93 27.19 260,679 +0.53(+1.99%)
Mar 19, 2015 26.82 26.86 26.62 26.66 130,121 -0.45(-1.68%)
Mar 18, 2015 26.20 27.23 26.10 27.11 389,022 +0.80(+3.05%)
Mar 17, 2015 26.19 26.36 26.09 26.31 171,787 +0.05(+0.20%)
Mar 16, 2015 25.94 26.27 25.80 26.26 396,428 +0.27(+1.02%)
Mar 13, 2015 26.13 26.13 25.78 25.99 182,126 -0.31(-1.18%)
Mar 12, 2015 26.63 26.71 26.29 26.30 212,583 -0.02(-0.06%)
Mar 11, 2015 26.43 26.43 26.23 26.32 144,539 -0.05(-0.17%)
Mar 10, 2015 26.69 26.76 26.35 26.36 315,544 -0.60(-2.22%)
Mar 09, 2015 27.17 27.34 26.96 26.96 233,352 -0.17(-0.64%)
Mar 06, 2015 27.48 27.51 27.09 27.13 212,770 -0.49(-1.78%)
Mar 05, 2015 27.79 27.79 27.61 27.63 184,280 -0.14(-0.52%)
Mar 04, 2015 27.86 27.92 27.52 27.77 258,119 -0.14(-0.52%)
Mar 03, 2015 27.88 28.02 27.88 27.92 149,364 +0.05(+0.19%)
Mar 02, 2015 28.04 28.04 27.69 27.86 134,451 -0.30(-1.08%)
Feb 27, 2015 28.19 28.28 28.09 28.17 190,629 +0.06(+0.22%)
Feb 26, 2015 28.40 28.46 28.01 28.10 416,407 -0.47(-1.64%)
Feb 25, 2015 28.46 28.62 28.42 28.57 501,164 +0.10(+0.35%)
Feb 24, 2015 28.44 28.55 28.29 28.48 1,296,228 +0.14(+0.51%)
Feb 23, 2015 28.24 28.48 28.11 28.33 1,257,401 -0.19(-0.66%)
Feb 20, 2015 28.47 28.57 28.29 28.52 242,371 -0.01(-0.03%)
Feb 19, 2015 28.33 28.67 28.12 28.53 285,988 -0.33(-1.13%)
Feb 18, 2015 28.92 29.01 28.70 28.85 239,004 -0.27(-0.91%)
Feb 17, 2015 29.04 29.16 28.73 29.12 564,688 +0.05(+0.18%)
Feb 13, 2015 28.83 29.07 29.07 29.07 205,346 +0.53(+1.86%)
Feb 12, 2015 28.42 28.64 28.32 28.54 219,672 +0.47(+1.67%)
Feb 11, 2015 28.00 28.14 27.81 28.07 237,637 -0.22(-0.78%)
Feb 10, 2015 28.54 28.54 27.92 28.29 190,692 -0.13(-0.45%)
Feb 09, 2015 28.36 28.70 28.36 28.42 210,779 +0.13(+0.46%)
Feb 06, 2015 28.57 28.61 28.21 28.29 238,667 -0.18(-0.64%)
Feb 05, 2015 28.31 28.56 28.22 28.47 295,627 +0.45(+1.60%)
Feb 04, 2015 28.32 28.32 27.89 28.02 585,168 -0.59(-2.07%)
Feb 03, 2015 28.11 28.66 28.11 28.61 763,436 +0.96(+3.48%)
Feb 02, 2015 27.15 27.65 27.11 27.65 285,934 +0.84(+3.14%)
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%)
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.