Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.23 23.36 23.13 23.13 131,928 -0.12(-0.51%)
Mar 30, 2016 23.35 23.48 23.14 23.25 856,260 +0.17(+0.75%)
Mar 29, 2016 22.71 23.09 22.58 23.07 206,536 +0.09(+0.41%)
Mar 28, 2016 23.01 23.09 22.80 22.98 184,241 -0.01(-0.03%)
Mar 24, 2016 22.57 22.99 22.99 22.99 217,806 +0.09(+0.37%)
Mar 23, 2016 23.28 23.31 22.88 22.90 308,206 -0.53(-2.27%)
Mar 22, 2016 23.30 23.57 23.30 23.43 209,190 -0.09(-0.37%)
Mar 21, 2016 23.51 23.68 23.32 23.52 244,341 -0.14(-0.60%)
Mar 18, 2016 23.86 23.86 23.52 23.66 144,358 -0.07(-0.30%)
Mar 17, 2016 23.43 23.85 23.35 23.73 388,172 +0.46(+1.99%)
Mar 16, 2016 22.86 23.31 22.79 23.27 858,415 +0.46(+2.03%)
Mar 15, 2016 22.64 22.81 22.45 22.81 1,346,909 -0.16(-0.68%)
Mar 14, 2016 22.92 23.03 22.72 22.96 2,032,310 -0.16(-0.68%)
Mar 11, 2016 22.94 23.20 22.91 23.12 254,666 +0.49(+2.18%)
Mar 10, 2016 22.67 22.73 22.29 22.63 308,738 -0.05(-0.21%)
Mar 09, 2016 22.62 22.96 22.47 22.67 147,568 +0.27(+1.19%)
Mar 08, 2016 23.05 23.05 22.38 22.41 341,329 -0.82(-3.54%)
Mar 07, 2016 22.68 23.27 22.68 23.23 379,810 +0.41(+1.79%)
Mar 04, 2016 22.64 22.73 22.48 22.82 229,059 +0.29(+1.29%)
Mar 03, 2016 22.23 22.55 22.12 22.53 198,228 +0.37(+1.66%)
Mar 02, 2016 21.60 22.17 21.52 22.16 186,330 +0.44(+2.02%)
Mar 01, 2016 21.49 21.79 21.24 21.72 571,091 +0.52(+2.44%)
Feb 29, 2016 21.41 21.54 21.14 21.21 208,954 -0.11(-0.51%)
Feb 26, 2016 21.50 21.62 21.24 21.32 157,705 +0.14(+0.67%)
Feb 25, 2016 21.12 21.19 20.77 21.18 282,281 +0.17(+0.82%)
Feb 24, 2016 20.53 21.07 20.43 21.00 187,338 +0.02(+0.11%)
Feb 23, 2016 21.44 21.45 20.91 20.98 187,102 -0.68(-3.15%)
Feb 22, 2016 21.46 21.72 21.38 21.66 237,418 +0.49(+2.33%)
Feb 19, 2016 21.08 21.17 20.85 21.17 191,066 -0.13(-0.63%)
Feb 18, 2016 21.62 21.65 21.18 21.30 425,139 -0.11(-0.51%)
Feb 17, 2016 21.00 21.52 20.96 21.41 530,263 +0.60(+2.90%)
Feb 16, 2016 20.92 20.92 20.56 20.81 385,095 +0.25(+1.22%)
Feb 12, 2016 20.22 20.56 20.56 20.56 460,495 +0.62(+3.11%)
Feb 11, 2016 19.69 20.04 19.48 19.94 797,549 -0.08(-0.39%)
Feb 10, 2016 20.12 20.47 19.92 20.02 368,786 -0.10(-0.51%)
Feb 09, 2016 20.40 20.50 19.88 20.12 3,888,726 -0.62(-2.99%)
Feb 08, 2016 20.47 20.82 20.22 20.74 281,829 -0.09(-0.41%)
Feb 05, 2016 21.04 21.05 20.69 20.82 255,415 -0.37(-1.74%)
Feb 04, 2016 21.12 21.51 21.06 21.19 1,573,563 +0.26(+1.24%)
Feb 03, 2016 20.46 20.94 19.88 20.93 230,362 +0.78(+3.89%)
Feb 02, 2016 20.31 20.31 20.06 20.15 544,278 -0.85(-4.03%)
Feb 01, 2016 21.03 21.11 20.71 21.00 285,142 -0.37(-1.72%)
Jan 29, 2016 20.93 21.41 20.85 21.36 875,109 +0.47(+2.25%)
Jan 28, 2016 21.00 21.10 20.53 20.89 392,848 +0.67(+3.33%)
Jan 27, 2016 20.13 20.69 19.95 20.22 482,583 -0.06(-0.31%)
Jan 26, 2016 19.83 20.29 19.70 20.28 334,156 +0.75(+3.85%)
Jan 25, 2016 19.99 20.35 19.53 19.53 2,834,488 -0.81(-3.97%)
Jan 22, 2016 20.23 20.44 19.96 20.34 1,216,529 +0.90(+4.64%)
Jan 21, 2016 18.86 19.59 18.69 19.44 666,107 +0.62(+3.29%)
Jan 20, 2016 19.00 19.04 18.24 18.82 677,122 -0.60(-3.07%)
Jan 19, 2016 19.93 19.98 19.15 19.41 672,479 -0.31(-1.55%)
Jan 15, 2016 19.63 19.72 19.72 19.72 485,631 -0.73(-3.56%)
Jan 14, 2016 19.82 20.62 19.61 20.45 261,800 +0.87(+4.44%)
Jan 13, 2016 20.12 20.32 19.40 19.58 342,633 -0.33(-1.65%)
Jan 12, 2016 20.14 20.21 19.45 19.91 712,960 +0.00(+0.00%)
Jan 11, 2016 20.38 20.38 19.68 19.91 424,664 -0.36(-1.80%)
Jan 08, 2016 20.70 20.70 20.21 20.27 244,604 -0.26(-1.28%)
Jan 07, 2016 20.64 21.05 20.47 20.53 426,721 -0.60(-2.86%)
Jan 06, 2016 21.32 21.41 21.02 21.14 164,430 -0.76(-3.47%)
Jan 05, 2016 21.83 21.91 21.58 21.90 264,893 +0.01(+0.04%)
Jan 04, 2016 21.80 22.04 21.57 21.89 224,267 -0.08(-0.36%)
Dec 31, 2015 21.87 21.97 21.97 21.97 284,922 -0.01(-0.04%)
Dec 30, 2015 22.12 22.25 21.97 21.98 361,487 -0.34(-1.54%)
Dec 29, 2015 22.45 22.55 22.22 22.32 424,045 +0.15(+0.67%)
Dec 28, 2015 22.23 22.24 22.05 22.17 573,926 -0.37(-1.63%)
Dec 24, 2015 22.65 22.54 22.54 22.54 257,489 -0.13(-0.59%)
Dec 23, 2015 22.16 22.67 22.16 22.67 829,583 +0.97(+4.48%)
Dec 22, 2015 21.45 21.82 21.42 21.70 1,642,457 +0.30(+1.39%)
Dec 21, 2015 21.53 21.66 21.25 21.40 639,687 +0.00(+0.00%)
Dec 18, 2015 21.62 21.71 21.40 21.40 635,708 -0.25(-1.14%)
Dec 17, 2015 22.16 22.18 21.65 21.65 421,380 -0.60(-2.69%)
Dec 16, 2015 22.28 22.35 21.93 22.25 776,607 +0.06(+0.28%)
Dec 15, 2015 21.95 22.28 21.95 22.19 711,558 +0.51(+2.34%)
Dec 14, 2015 21.56 21.76 21.26 21.68 918,504 +0.07(+0.32%)
Dec 11, 2015 22.07 22.07 21.60 21.61 784,439 -0.81(-3.60%)
Dec 10, 2015 22.24 22.70 22.22 22.42 1,104,071 +0.09(+0.41%)
Dec 09, 2015 22.14 22.76 22.09 22.33 430,635 +0.35(+1.57%)
Dec 08, 2015 21.81 22.29 21.60 21.98 3,245,742 -0.31(-1.38%)
Dec 07, 2015 22.63 22.63 22.06 22.29 286,129 -0.93(-4.01%)
Dec 04, 2015 23.16 23.30 22.91 23.22 388,653 -0.13(-0.56%)
Dec 03, 2015 23.86 23.91 23.27 23.35 328,128 -0.38(-1.62%)
Dec 02, 2015 24.23 24.29 23.65 23.73 220,574 -0.62(-2.56%)
Dec 01, 2015 24.20 24.36 24.17 24.36 162,661 +0.22(+0.92%)
Nov 30, 2015 24.14 24.31 24.10 24.13 195,267 +0.06(+0.26%)
Nov 27, 2015 24.09 24.15 24.00 24.07 40,085 -0.17(-0.70%)
Nov 25, 2015 24.27 24.24 24.24 24.24 99,897 -0.13(-0.54%)
Nov 24, 2015 23.98 24.46 23.98 24.37 178,909 +0.45(+1.90%)
Nov 23, 2015 23.79 24.05 23.72 23.92 237,302 +0.05(+0.19%)
Nov 20, 2015 24.19 24.28 23.85 23.87 321,943 -0.32(-1.33%)
Nov 19, 2015 24.29 24.39 24.08 24.19 168,077 -0.14(-0.57%)
Nov 18, 2015 24.10 24.38 23.98 24.33 506,338 +0.39(+1.64%)
Nov 17, 2015 24.12 24.22 23.91 23.94 679,191 -0.18(-0.77%)
Nov 16, 2015 23.39 24.12 23.39 24.12 295,986 +0.75(+3.19%)
Nov 13, 2015 23.42 23.54 23.17 23.38 125,885 -0.17(-0.72%)
Nov 12, 2015 23.76 23.86 23.52 23.55 134,839 -0.55(-2.27%)
Nov 11, 2015 24.52 24.52 24.06 24.09 186,333 -0.41(-1.66%)
Nov 10, 2015 24.38 24.62 24.30 24.50 133,726 +0.02(+0.09%)
Nov 09, 2015 24.72 24.92 24.41 24.48 121,644 -0.28(-1.12%)
Nov 06, 2015 24.72 24.84 24.47 24.75 353,695 -0.22(-0.89%)
Nov 05, 2015 25.17 25.35 24.92 24.98 111,273 -0.35(-1.37%)
Nov 04, 2015 25.62 25.63 25.16 25.32 216,768 -0.22(-0.84%)
Nov 03, 2015 25.03 25.67 25.03 25.54 526,686 +0.60(+2.40%)
Nov 02, 2015 24.33 25.02 24.24 24.94 203,974 +0.50(+2.04%)
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%)
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.