Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.04 +0.49 (+1.21%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.