Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 24.86 24.99 24.42 24.47 256,068 -0.73(-2.91%)
Jul 29, 2016 24.83 25.24 24.70 25.21 360,479 +0.15(+0.60%)
Jul 28, 2016 25.10 25.17 24.93 25.06 121,707 -0.12(-0.47%)
Jul 27, 2016 25.45 25.60 25.06 25.17 219,854 -0.23(-0.91%)
Jul 26, 2016 25.19 25.41 25.12 25.41 149,959 +0.15(+0.60%)
Jul 25, 2016 25.61 25.61 25.19 25.25 129,384 -0.57(-2.22%)
Jul 22, 2016 25.81 25.84 25.72 25.83 90,249 +0.04(+0.15%)
Jul 21, 2016 25.87 26.09 25.72 25.79 62,113 -0.17(-0.64%)
Jul 20, 2016 25.88 26.07 25.71 25.96 588,615 -0.05(-0.18%)
Jul 19, 2016 26.06 26.09 25.92 26.00 78,590 -0.14(-0.55%)
Jul 18, 2016 26.01 26.15 25.89 26.15 206,936 +0.00(+0.00%)
Jul 15, 2016 26.24 26.29 26.06 26.15 84,678 -0.07(-0.27%)
Jul 14, 2016 26.29 26.40 26.18 26.22 278,039 +0.13(+0.49%)
Jul 13, 2016 26.25 26.28 25.87 26.09 159,371 -0.15(-0.58%)
Jul 12, 2016 26.08 26.35 26.03 26.24 231,650 +0.58(+2.27%)
Jul 11, 2016 25.72 25.83 25.65 25.66 1,117,988 +0.07(+0.28%)
Jul 08, 2016 25.45 25.66 25.24 25.59 168,747 +0.35(+1.39%)
Jul 07, 2016 25.66 25.76 25.10 25.24 115,092 -0.29(-1.15%)
Jul 06, 2016 25.17 25.53 25.07 25.53 222,275 +0.07(+0.28%)
Jul 05, 2016 25.57 25.67 25.25 25.46 215,159 -0.46(-1.78%)
Jul 01, 2016 25.72 25.92 25.92 25.92 133,346 +0.19(+0.74%)
Jun 30, 2016 25.43 25.76 25.36 25.73 268,914 +0.29(+1.16%)
Jun 29, 2016 25.14 25.57 25.13 25.44 125,979 +0.61(+2.47%)
Jun 28, 2016 24.63 24.83 24.51 24.82 260,111 +0.65(+2.70%)
Jun 27, 2016 24.59 24.59 23.94 24.17 666,321 -0.58(-2.35%)
Jun 24, 2016 24.71 25.22 24.65 24.75 639,592 -1.24(-4.78%)
Jun 23, 2016 25.80 26.01 25.71 26.00 310,229 +0.51(+2.00%)
Jun 22, 2016 25.76 25.76 25.44 25.49 145,363 -0.14(-0.53%)
Jun 21, 2016 25.39 25.68 25.23 25.62 166,112 +0.27(+1.06%)
Jun 20, 2016 25.43 25.46 25.24 25.35 540,593 +0.44(+1.78%)
Jun 17, 2016 24.79 24.95 24.69 24.91 117,726 +0.34(+1.39%)
Jun 16, 2016 24.27 24.57 23.98 24.57 354,912 +0.03(+0.13%)
Jun 15, 2016 24.56 24.80 24.43 24.54 74,550 -0.05(-0.22%)
Jun 14, 2016 24.64 24.77 24.39 24.59 127,330 -0.20(-0.79%)
Jun 13, 2016 24.67 25.11 24.62 24.79 97,022 -0.13(-0.52%)
Jun 10, 2016 25.18 25.36 24.87 24.92 131,361 -0.62(-2.44%)
Jun 09, 2016 25.39 25.58 25.35 25.54 85,467 -0.18(-0.70%)
Jun 08, 2016 25.85 25.97 25.68 25.72 112,737 +0.06(+0.24%)
Jun 07, 2016 25.20 25.72 25.20 25.66 150,853 +0.58(+2.31%)
Jun 06, 2016 24.77 25.09 24.73 25.08 104,241 +0.46(+1.88%)
Jun 03, 2016 24.55 24.73 24.44 24.62 177,585 +0.07(+0.29%)
Jun 02, 2016 24.33 24.55 24.30 24.55 81,563 -0.05(-0.19%)
Jun 01, 2016 24.31 24.61 24.25 24.59 146,615 +0.05(+0.19%)
May 31, 2016 24.72 24.91 24.45 24.55 346,745 -0.26(-1.04%)
May 27, 2016 24.76 24.80 24.80 24.80 78,471 -0.02(-0.09%)
May 26, 2016 25.04 25.09 24.75 24.83 115,475 -0.08(-0.31%)
May 25, 2016 24.60 24.94 24.60 24.91 141,215 +0.45(+1.83%)
May 24, 2016 24.40 24.59 24.33 24.46 109,785 +0.16(+0.68%)
May 23, 2016 24.20 24.43 24.19 24.30 170,369 -0.13(-0.55%)
May 20, 2016 24.44 24.53 24.30 24.43 163,681 +0.13(+0.52%)
May 19, 2016 24.19 24.36 23.86 24.30 364,429 -0.09(-0.35%)
May 18, 2016 24.58 24.73 24.29 24.39 195,417 -0.24(-0.95%)
May 17, 2016 24.59 24.83 24.51 24.62 80,411 +0.04(+0.16%)
May 16, 2016 24.39 24.66 24.39 24.59 232,525 +0.46(+1.92%)
May 13, 2016 24.32 24.48 24.07 24.12 113,436 -0.38(-1.54%)
May 12, 2016 24.72 24.84 24.32 24.50 201,138 +0.12(+0.48%)
May 11, 2016 24.30 24.59 24.12 24.38 84,327 +0.02(+0.10%)
May 10, 2016 23.94 24.37 23.94 24.36 166,606 +0.44(+1.85%)
May 09, 2016 24.20 24.20 23.65 23.92 269,207 -0.37(-1.53%)
May 06, 2016 24.07 24.47 24.06 24.29 108,324 +0.01(+0.03%)
May 05, 2016 24.43 24.64 24.13 24.28 181,218 +0.10(+0.42%)
May 04, 2016 24.42 24.59 24.04 24.18 263,103 -0.37(-1.50%)
May 03, 2016 24.85 24.85 24.44 24.55 320,322 -0.65(-2.58%)
May 02, 2016 25.24 25.28 24.96 25.20 2,065,970 -0.05(-0.19%)
Apr 29, 2016 25.32 25.56 25.00 25.24 245,494 -0.02(-0.09%)
Apr 28, 2016 25.41 25.68 25.20 25.27 146,252 -0.27(-1.07%)
Apr 27, 2016 25.24 25.60 25.22 25.54 210,633 +0.45(+1.78%)
Apr 26, 2016 24.95 25.13 24.87 25.09 151,491 +0.34(+1.39%)
Apr 25, 2016 24.88 24.94 24.57 24.75 329,227 -0.31(-1.22%)
Apr 22, 2016 24.80 25.09 24.80 25.06 184,323 +0.24(+0.98%)
Apr 21, 2016 24.91 25.04 24.73 24.81 646,684 -0.05(-0.19%)
Apr 20, 2016 24.59 25.05 24.50 24.86 258,401 +0.15(+0.60%)
Apr 19, 2016 24.30 24.71 24.23 24.71 178,045 +0.52(+2.14%)
Apr 18, 2016 23.43 24.24 23.29 24.19 116,575 +0.27(+1.11%)
Apr 15, 2016 24.08 24.08 23.85 23.93 337,677 -0.26(-1.07%)
Apr 14, 2016 24.12 24.20 24.01 24.19 585,036 +0.09(+0.36%)
Apr 13, 2016 24.08 24.15 23.90 24.10 212,687 +0.22(+0.92%)
Apr 12, 2016 23.30 23.99 23.30 23.88 180,966 +0.66(+2.83%)
Apr 11, 2016 23.35 23.48 23.21 23.22 93,274 +0.02(+0.07%)
Apr 08, 2016 23.05 23.28 23.01 23.21 105,194 +0.60(+2.67%)
Apr 07, 2016 22.66 22.77 22.43 22.60 122,498 -0.19(-0.84%)
Apr 06, 2016 22.47 22.81 22.35 22.79 155,186 +0.49(+2.20%)
Apr 05, 2016 22.38 22.46 22.22 22.30 209,237 -0.33(-1.45%)
Apr 04, 2016 22.73 22.91 22.58 22.63 176,052 -0.16(-0.69%)
Apr 01, 2016 22.64 22.85 22.56 22.79 321,235 -0.34(-1.46%)
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%)
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.