Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.12 +0.08 (+0.19%)
Streaming Delayed Price Updated: 12:01 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 29.88 29.97 29.23 29.31 1,399,954 -0.61(-2.05%)
Jan 31, 2014 29.92 30.11 29.71 29.92 98,641 -0.36(-1.19%)
Jan 30, 2014 30.33 30.42 30.18 30.28 103,585 +0.10(+0.32%)
Jan 29, 2014 30.14 30.39 30.09 30.19 110,790 -0.27(-0.90%)
Jan 28, 2014 30.34 30.51 30.32 30.46 71,915 +0.13(+0.41%)
Jan 27, 2014 30.40 30.53 30.11 30.34 87,367 -0.24(-0.77%)
Jan 24, 2014 31.06 31.06 30.53 30.57 99,874 -0.66(-2.13%)
Jan 23, 2014 31.48 31.48 31.05 31.24 68,394 -0.27(-0.84%)
Jan 22, 2014 31.38 31.54 31.33 31.50 101,795 +0.13(+0.40%)
Jan 21, 2014 31.35 31.50 31.18 31.38 369,318 +0.13(+0.43%)
Jan 17, 2014 31.37 31.24 31.24 31.24 101,477 -0.01(-0.05%)
Jan 16, 2014 31.30 31.30 31.09 31.26 64,862 +0.06(+0.19%)
Jan 15, 2014 31.27 31.34 31.16 31.20 61,265 -0.07(-0.21%)
Jan 14, 2014 31.13 31.28 31.04 31.27 84,422 +0.22(+0.71%)
Jan 13, 2014 31.49 31.49 30.96 31.04 782,031 -0.41(-1.30%)
Jan 10, 2014 31.37 31.51 31.31 31.45 282,934 +0.12(+0.39%)
Jan 09, 2014 31.42 31.42 31.15 31.33 77,499 -0.08(-0.26%)
Jan 08, 2014 31.57 31.57 31.29 31.41 53,704 -0.17(-0.54%)
Jan 07, 2014 31.44 31.59 31.35 31.58 139,864 +0.24(+0.78%)
Jan 06, 2014 31.38 31.46 31.24 31.34 156,154 -0.12(-0.38%)
Jan 03, 2014 31.61 31.63 31.37 31.46 215,779 -0.05(-0.16%)
Jan 02, 2014 31.69 31.73 31.36 31.51 498,589 -0.39(-1.23%)
Dec 31, 2013 31.74 31.90 31.90 31.90 68,554 +0.24(+0.77%)
Dec 30, 2013 31.73 31.89 31.62 31.66 76,424 -0.11(-0.35%)
Dec 27, 2013 31.83 31.96 31.68 31.77 287,251 +0.08(+0.26%)
Dec 26, 2013 31.47 31.71 31.47 31.69 67,207 +0.22(+0.70%)
Dec 24, 2013 31.32 31.52 31.24 31.47 64,198 +0.20(+0.64%)
Dec 23, 2013 31.43 31.61 31.22 31.27 140,058 +0.15(+0.50%)
Dec 20, 2013 31.07 31.22 31.05 31.11 86,637 +0.05(+0.17%)
Dec 19, 2013 30.93 31.09 30.83 31.06 110,003 +0.10(+0.31%)
Dec 18, 2013 30.62 30.99 30.49 30.96 117,412 +0.37(+1.21%)
Dec 17, 2013 30.70 30.75 30.48 30.59 113,051 -0.15(-0.50%)
Dec 16, 2013 30.70 30.86 30.59 30.75 81,206 +0.23(+0.74%)
Dec 13, 2013 30.53 30.54 30.35 30.52 52,031 -0.01(-0.02%)
Dec 12, 2013 30.59 30.66 30.36 30.53 107,081 +0.00(+0.00%)
Dec 11, 2013 30.97 31.00 30.49 30.53 92,779 -0.42(-1.34%)
Dec 10, 2013 30.96 31.07 30.91 30.94 109,152 -0.05(-0.16%)
Dec 09, 2013 31.06 31.07 30.90 30.99 56,678 +0.03(+0.09%)
Dec 06, 2013 31.00 31.02 30.87 30.97 175,931 +0.26(+0.83%)
Dec 05, 2013 30.73 30.84 30.67 30.71 66,997 -0.17(-0.57%)
Dec 04, 2013 30.80 30.95 30.62 30.89 93,652 -0.10(-0.33%)
Dec 03, 2013 30.81 31.08 30.81 30.99 235,005 +0.05(+0.16%)
Dec 02, 2013 30.94 31.13 30.88 30.94 175,525 -0.10(-0.33%)
Nov 29, 2013 31.05 31.26 31.01 31.04 112,023 -0.04(-0.12%)
Nov 27, 2013 31.21 31.32 30.97 31.07 139,300 -0.18(-0.58%)
Nov 26, 2013 31.29 31.40 31.21 31.26 89,171 -0.17(-0.53%)
Nov 25, 2013 31.67 31.67 31.34 31.42 154,587 -0.31(-0.96%)
Nov 22, 2013 31.66 31.73 31.45 31.73 84,170 +0.22(+0.69%)
Nov 21, 2013 31.30 31.60 31.30 31.51 137,908 +0.19(+0.60%)
Nov 20, 2013 31.61 31.61 31.26 31.32 85,940 -0.13(-0.42%)
Nov 19, 2013 31.37 31.56 31.27 31.45 76,990 +0.06(+0.19%)
Nov 18, 2013 31.61 31.66 31.32 31.40 85,177 -0.15(-0.48%)
Nov 15, 2013 31.34 31.56 31.28 31.55 165,596 +0.34(+1.07%)
Nov 14, 2013 30.92 31.24 30.92 31.21 192,932 +0.38(+1.23%)
Nov 12, 2013 31.11 31.11 30.76 30.83 146,507 -0.26(-0.84%)
Nov 11, 2013 31.07 31.19 31.04 31.10 56,791 +0.07(+0.21%)
Nov 08, 2013 30.66 31.07 30.66 31.03 354,821 +0.26(+0.85%)
Nov 07, 2013 31.21 31.33 30.72 30.77 1,450,485 -0.47(-1.49%)
Nov 06, 2013 31.36 31.40 31.13 31.23 2,035,349 +0.12(+0.40%)
Nov 05, 2013 31.12 31.24 31.05 31.11 77,034 -0.20(-0.65%)
Nov 04, 2013 31.06 31.33 31.05 31.32 52,325 +0.26(+0.82%)
Nov 01, 2013 31.16 31.16 30.78 31.06 128,123 -0.12(-0.40%)
Oct 31, 2013 31.13 31.41 31.07 31.18 282,742 -0.07(-0.21%)
Oct 30, 2013 31.42 31.55 31.09 31.25 181,086 -0.15(-0.46%)
Oct 29, 2013 31.33 31.42 31.25 31.40 149,226 +0.26(+0.84%)
Oct 28, 2013 31.13 31.21 30.97 31.13 187,029 +0.02(+0.07%)
Oct 25, 2013 31.04 31.15 30.94 31.11 129,793 +0.20(+0.66%)
Oct 24, 2013 30.89 30.96 30.71 30.91 134,045 +0.15(+0.50%)
Oct 23, 2013 31.02 31.02 30.67 30.75 279,481 -0.39(-1.26%)
Oct 22, 2013 31.10 31.28 31.04 31.15 78,233 +0.20(+0.64%)
Oct 21, 2013 30.91 31.09 30.91 30.95 124,148 -0.05(-0.16%)
Oct 18, 2013 30.94 31.04 30.86 31.00 82,023 +0.23(+0.76%)
Oct 17, 2013 30.60 30.81 30.57 30.77 93,895 +0.15(+0.48%)
Oct 16, 2013 30.45 30.70 30.45 30.62 228,635 +0.30(+0.99%)
Oct 15, 2013 30.40 30.42 30.22 30.32 44,970 -0.09(-0.31%)
Oct 14, 2013 30.00 30.45 30.00 30.42 46,070 +0.23(+0.75%)
Oct 11, 2013 29.87 30.25 29.87 30.19 57,218 +0.23(+0.75%)
Oct 10, 2013 29.62 30.00 29.62 29.97 149,922 +0.49(+1.66%)
Oct 09, 2013 29.53 29.62 29.33 29.48 236,223 -0.04(-0.15%)
Oct 08, 2013 29.79 29.86 29.52 29.52 65,608 -0.30(-1.00%)
Oct 07, 2013 29.69 29.98 29.69 29.82 78,538 -0.24(-0.80%)
Oct 04, 2013 29.85 30.10 29.79 30.06 56,538 +0.23(+0.76%)
Oct 03, 2013 29.99 29.99 29.72 29.84 114,841 -0.22(-0.73%)
Oct 02, 2013 29.94 30.09 29.78 30.05 101,600 +0.07(+0.24%)
Oct 01, 2013 29.85 30.06 29.76 29.98 1,085,357 +0.09(+0.32%)
Sep 30, 2013 29.81 30.04 29.73 29.89 65,838 -0.28(-0.94%)
Sep 27, 2013 30.11 30.19 30.05 30.17 97,381 -0.01(-0.05%)
Sep 26, 2013 30.28 30.32 30.09 30.19 134,798 -0.01(-0.02%)
Sep 25, 2013 30.15 30.31 30.15 30.19 74,783 +0.02(+0.07%)
Sep 24, 2013 30.08 30.35 30.08 30.17 74,300 +0.05(+0.17%)
Sep 23, 2013 30.11 30.25 30.06 30.12 52,860 -0.14(-0.47%)
Sep 20, 2013 30.48 30.53 30.19 30.26 128,871 -0.16(-0.51%)
Sep 19, 2013 30.53 30.64 30.36 30.42 467,958 -0.15(-0.50%)
Sep 18, 2013 30.12 30.67 29.97 30.57 99,036 +0.44(+1.45%)
Sep 17, 2013 29.99 30.17 29.99 30.13 118,139 +0.07(+0.22%)
Sep 16, 2013 30.09 30.20 30.01 30.07 257,154 +0.09(+0.29%)
Sep 13, 2013 29.96 30.08 29.95 29.98 182,174 +0.00(+0.00%)
Sep 12, 2013 30.11 30.14 29.93 29.98 197,183 -0.16(-0.53%)
Sep 11, 2013 29.92 30.14 29.88 30.14 2,303,614 +0.12(+0.41%)
Sep 10, 2013 30.08 30.08 29.81 30.02 68,629 +0.02(+0.07%)
Sep 09, 2013 29.80 30.03 29.79 30.00 92,483 +0.26(+0.86%)
Sep 06, 2013 29.79 29.91 29.63 29.74 88,848 +0.07(+0.25%)
Sep 05, 2013 29.62 29.74 29.58 29.67 73,205 +0.07(+0.22%)
Sep 04, 2013 29.47 29.69 29.37 29.60 89,421 +0.16(+0.54%)
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.