Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cons Disc Ishares ETF (NY: RXI )

161.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 106.99 106.99 106.64 106.78 92,747 -0.22(-0.21%)
Apr 27, 2018 107.58 107.58 106.92 107.00 3,865 +0.44(+0.41%)
Apr 26, 2018 106.19 106.76 105.72 106.56 10,411 +0.96(+0.91%)
Apr 25, 2018 105.05 105.60 104.88 105.60 5,242 +0.75(+0.72%)
Apr 24, 2018 106.69 106.69 104.85 104.85 2,461 -1.25(-1.17%)
Apr 23, 2018 106.27 106.79 105.64 106.10 24,944 -0.12(-0.11%)
Apr 20, 2018 106.92 106.94 105.95 106.22 4,524 -0.70(-0.65%)
Apr 19, 2018 107.46 107.46 106.64 106.92 4,025 -0.70(-0.65%)
Apr 18, 2018 107.55 107.81 107.36 107.62 10,001 +0.54(+0.51%)
Apr 17, 2018 106.58 107.08 106.58 107.08 4,395 +1.28(+1.21%)
Apr 16, 2018 105.73 105.95 105.24 105.80 21,825 +0.14(+0.13%)
Apr 13, 2018 105.90 105.90 105.66 105.66 1,327 +0.21(+0.20%)
Apr 12, 2018 105.47 105.66 105.22 105.44 4,871 +0.52(+0.50%)
Apr 11, 2018 105.00 105.82 104.92 104.92 9,204 -0.38(-0.36%)
Apr 10, 2018 105.42 105.47 104.84 105.30 6,344 +1.18(+1.13%)
Apr 09, 2018 104.59 105.10 104.13 104.13 4,981 +0.24(+0.23%)
Apr 06, 2018 104.86 105.32 103.63 103.88 11,553 -1.61(-1.52%)
Apr 05, 2018 105.19 105.75 105.14 105.49 7,796 +0.93(+0.89%)
Apr 04, 2018 101.63 104.56 101.63 104.56 9,927 +1.64(+1.60%)
Apr 03, 2018 102.64 103.31 101.94 102.92 11,536 +1.11(+1.09%)
Apr 02, 2018 103.80 103.88 101.03 101.81 204,118 -2.37(-2.28%)
Mar 29, 2018 104.18 104.18 104.18 0 +1.50(+1.46%)
Mar 28, 2018 103.26 103.27 102.69 102.69 7,468 -0.78(-0.76%)
Mar 27, 2018 105.46 105.46 103.47 103.47 4,358 -1.04(-0.99%)
Mar 26, 2018 104.09 104.56 103.11 104.51 65,254 +1.96(+1.91%)
Mar 23, 2018 104.52 104.52 102.55 102.55 12,394 -2.02(-1.93%)
Mar 22, 2018 105.52 105.58 104.56 104.56 7,768 -1.90(-1.78%)
Mar 21, 2018 106.37 106.71 106.32 106.46 3,725 +0.07(+0.07%)
Mar 20, 2018 106.05 106.47 106.05 106.39 3,974 +0.59(+0.56%)
Mar 19, 2018 106.53 106.53 105.26 105.80 13,521 -1.24(-1.16%)
Mar 16, 2018 107.10 107.42 107.03 107.04 4,209 +0.01(+0.01%)
Mar 15, 2018 107.25 107.50 106.96 107.03 22,821 +0.01(+0.01%)
Mar 14, 2018 107.63 107.63 106.89 107.02 4,428 +0.24(+0.22%)
Mar 13, 2018 108.14 108.30 106.78 106.78 4,199 -1.00(-0.93%)
Mar 12, 2018 107.61 107.80 107.41 107.78 13,054 +0.75(+0.70%)
Mar 09, 2018 106.55 107.14 106.42 107.03 9,220 +0.86(+0.81%)
Mar 08, 2018 106.35 106.42 105.92 106.17 55,790 +0.21(+0.19%)
Mar 07, 2018 106.22 105.34 105.97 22,674 -0.69(-0.65%)
Mar 06, 2018 106.54 106.69 106.11 106.66 10,437 +0.81(+0.77%)
Mar 05, 2018 104.36 106.08 104.36 105.85 30,081 +0.80(+0.77%)
Mar 02, 2018 103.83 105.06 103.58 105.04 10,105 +0.33(+0.31%)
Mar 01, 2018 105.99 106.24 103.88 104.72 28,763 -1.52(-1.43%)
Feb 28, 2018 107.40 107.56 106.24 106.24 21,856 -0.74(-0.69%)
Feb 27, 2018 108.78 108.78 106.98 106.98 8,762 -1.83(-1.68%)
Feb 26, 2018 108.45 108.82 108.29 108.80 8,614 +0.85(+0.78%)
Feb 23, 2018 107.29 107.96 107.03 107.96 7,245 +1.19(+1.11%)
Feb 22, 2018 107.16 107.47 106.67 106.77 8,521 -0.43(-0.40%)
Feb 21, 2018 107.52 107.92 107.17 107.20 18,460 +0.13(+0.12%)
Feb 20, 2018 107.19 107.91 106.95 107.07 28,908 -0.77(-0.71%)
Feb 16, 2018 107.84 107.84 107.84 0 +0.10(+0.10%)
Feb 15, 2018 107.66 107.83 106.87 107.73 14,119 +0.74(+0.69%)
Feb 14, 2018 104.65 107.09 104.65 107.00 37,877 +1.71(+1.62%)
Feb 13, 2018 104.46 105.29 104.46 105.29 26,731 +0.26(+0.25%)
Feb 12, 2018 104.41 105.51 104.12 105.02 79,592 +1.66(+1.61%)
Feb 09, 2018 103.91 104.08 100.44 103.36 20,294 -0.18(-0.17%)
Feb 08, 2018 106.88 107.03 103.54 103.54 5,544 -3.07(-2.88%)
Feb 07, 2018 106.86 107.95 106.60 106.60 19,212 -0.34(-0.32%)
Feb 06, 2018 103.18 107.46 103.18 106.95 32,328 +0.90(+0.85%)
Feb 05, 2018 107.56 108.25 103.94 106.05 23,703 -2.44(-2.25%)
Feb 02, 2018 110.04 110.04 108.49 108.49 38,735 -1.37(-1.25%)
Feb 01, 2018 110.06 110.66 109.79 109.86 69,915 -0.54(-0.49%)
Jan 31, 2018 111.13 111.13 110.23 110.40 55,753 -0.41(-0.37%)
Jan 30, 2018 110.65 110.99 110.34 110.81 20,766 -0.55(-0.49%)
Jan 29, 2018 111.46 111.73 111.21 111.36 14,797 -0.49(-0.43%)
Jan 26, 2018 111.20 111.84 111.14 111.84 6,748 +1.38(+1.25%)
Jan 25, 2018 111.34 111.34 110.44 110.46 7,959 -0.64(-0.58%)
Jan 24, 2018 111.25 111.25 110.30 111.11 15,109 +0.29(+0.26%)
Jan 23, 2018 110.42 110.82 110.41 110.82 28,188 +0.76(+0.69%)
Jan 22, 2018 109.11 110.06 109.11 110.06 15,401 +1.04(+0.95%)
Jan 19, 2018 108.91 109.05 108.63 109.02 3,363 +0.89(+0.82%)
Jan 18, 2018 108.16 108.40 107.99 108.13 7,466 -0.32(-0.29%)
Jan 17, 2018 108.22 108.61 107.86 108.45 8,091 +0.59(+0.54%)
Jan 16, 2018 108.86 108.92 107.72 107.86 33,761 -0.05(-0.04%)
Jan 12, 2018 107.91 107.91 107.91 0 +1.08(+1.01%)
Jan 11, 2018 105.67 106.84 105.67 106.84 6,606 +1.46(+1.38%)
Jan 10, 2018 105.69 105.38 105.38 7,894 -0.28(-0.27%)
Jan 09, 2018 105.75 105.76 105.43 105.66 4,265 +0.29(+0.28%)
Jan 08, 2018 105.51 105.60 105.29 105.37 24,331 +0.02(+0.02%)
Jan 05, 2018 104.97 105.35 104.97 105.35 2,883 +0.77(+0.74%)
Jan 04, 2018 104.35 104.60 104.19 104.58 15,669 +0.61(+0.58%)
Jan 03, 2018 103.42 104.08 103.42 103.97 6,868 +0.62(+0.60%)
Jan 02, 2018 102.42 103.35 102.42 103.35 23,942 +1.12(+1.10%)
Dec 29, 2017 102.23 102.23 102.23 0 -0.29(-0.28%)
Dec 28, 2017 102.65 102.65 102.47 102.52 6,617 +0.06(+0.05%)
Dec 27, 2017 102.64 102.91 102.35 102.46 25,535 -0.08(-0.08%)
Dec 26, 2017 102.26 102.62 102.26 102.55 3,499 +0.08(+0.08%)
Dec 22, 2017 102.27 102.46 102.11 102.46 4,593 -0.22(-0.22%)
Dec 21, 2017 102.29 102.82 102.02 102.69 7,985 +0.73(+0.71%)
Dec 20, 2017 102.18 102.18 101.90 101.96 11,105 -0.19(-0.19%)
Dec 19, 2017 102.12 102.40 102.10 102.15 61,091 +0.03(+0.03%)
Dec 18, 2017 101.93 102.22 101.93 102.12 11,204 +1.06(+1.05%)
Dec 15, 2017 101.02 101.23 100.76 101.07 30,265 +0.24(+0.24%)
Dec 14, 2017 100.89 101.10 100.72 100.83 5,606 -0.06(-0.06%)
Dec 13, 2017 100.78 101.03 100.76 100.89 6,750 +0.28(+0.28%)
Dec 12, 2017 100.51 100.67 100.42 100.61 2,369 +0.21(+0.21%)
Dec 11, 2017 100.66 100.66 100.41 100.41 1,812 -0.09(-0.09%)
Dec 08, 2017 100.40 100.53 100.34 100.50 5,083 +0.51(+0.51%)
Dec 07, 2017 99.60 100.01 99.60 99.99 12,022 +0.39(+0.39%)
Dec 06, 2017 99.79 100.01 99.54 99.60 12,792 -0.55(-0.55%)
Dec 05, 2017 100.60 100.67 100.10 100.15 9,767 -0.30(-0.30%)
Dec 04, 2017 100.54 101.10 100.35 100.45 29,376 +0.61(+0.61%)
Dec 01, 2017 99.64 100.10 99.37 99.84 174,597 -0.14(-0.14%)
Nov 30, 2017 99.98 100.39 99.80 99.98 4,125 +0.40(+0.40%)
Nov 29, 2017 99.56 100.06 99.50 99.58 3,986 +0.19(+0.20%)
Nov 28, 2017 98.83 99.39 98.79 99.39 3,120 +0.83(+0.84%)
Nov 27, 2017 99.00 99.09 98.56 98.56 18,739 -0.32(-0.32%)
Nov 24, 2017 98.83 98.96 98.65 98.88 1,757 +0.29(+0.29%)
Nov 22, 2017 98.57 98.60 98.26 98.59 5,376 +0.20(+0.20%)
Nov 21, 2017 98.08 98.50 98.08 98.39 10,734 +0.59(+0.61%)
Nov 20, 2017 97.79 97.97 97.73 97.80 3,877 +0.45(+0.46%)
Nov 17, 2017 97.29 97.52 97.29 97.35 17,569 +0.04(+0.04%)
Nov 16, 2017 96.79 97.31 96.78 97.31 3,767 +0.91(+0.95%)
Nov 15, 2017 96.22 96.58 96.22 96.40 1,555 -0.41(-0.42%)
Nov 14, 2017 96.53 96.87 96.53 96.81 3,357 -0.08(-0.08%)
Nov 13, 2017 96.29 97.01 96.00 96.89 28,616 +0.23(+0.24%)
Nov 10, 2017 96.37 96.72 96.37 96.66 6,985 +0.21(+0.22%)
Nov 09, 2017 96.00 96.44 95.91 96.44 5,317 -0.61(-0.63%)
Nov 08, 2017 96.83 97.05 96.72 97.05 6,121 +0.36(+0.37%)
Nov 07, 2017 97.08 97.13 96.69 96.69 4,016 -0.68(-0.70%)
Nov 06, 2017 97.26 97.38 97.26 97.37 2,042 +0.46(+0.48%)
Nov 03, 2017 96.66 96.91 96.66 96.91 2,862 +0.30(+0.31%)
Nov 02, 2017 97.00 97.00 96.38 96.61 20,581 -0.43(-0.45%)
Nov 01, 2017 97.22 97.37 96.98 97.04 5,156 +0.23(+0.24%)
Oct 31, 2017 96.80 96.92 96.75 96.81 19,973 +0.14(+0.15%)
Oct 30, 2017 96.61 96.67 96.61 96.67 1,060 +0.28(+0.29%)
Oct 27, 2017 96.21 96.41 96.21 96.40 1,752 +0.64(+0.67%)
Oct 26, 2017 95.46 95.89 95.46 95.75 39,447 +0.30(+0.31%)
Oct 25, 2017 95.43 95.51 95.09 95.46 3,973 -0.25(-0.26%)
Oct 24, 2017 95.44 95.71 95.44 95.71 1,915 +0.54(+0.57%)
Oct 23, 2017 95.83 95.92 95.17 95.17 5,668 -0.49(-0.51%)
Oct 20, 2017 95.73 95.80 95.59 95.66 72,555 -0.04(-0.04%)
Oct 19, 2017 95.32 95.73 95.23 95.70 13,282 -0.18(-0.18%)
Oct 18, 2017 96.09 96.17 95.88 95.88 9,539 -0.08(-0.09%)
Oct 17, 2017 95.78 95.99 95.69 95.96 6,869 +0.14(+0.15%)
Oct 16, 2017 96.05 96.05 95.71 95.82 6,041 -0.06(-0.07%)
Oct 13, 2017 95.96 96.01 95.87 95.88 3,295 +0.19(+0.19%)
Oct 12, 2017 95.75 95.83 95.49 95.70 7,840 -0.43(-0.44%)
Oct 11, 2017 96.11 96.19 95.78 96.13 10,958 +0.18(+0.18%)
Oct 10, 2017 96.04 96.04 95.77 95.95 4,099 +0.39(+0.41%)
Oct 09, 2017 96.00 96.00 95.56 95.56 8,839 -0.19(-0.19%)
Oct 06, 2017 95.53 95.84 95.53 95.75 359,962 +0.06(+0.06%)
Oct 05, 2017 95.48 95.77 95.48 95.68 4,656 +0.26(+0.28%)
Oct 04, 2017 95.25 95.45 95.20 95.42 4,099 +0.41(+0.43%)
Oct 03, 2017 94.97 95.01 94.81 95.01 1,897 +0.41(+0.43%)
Oct 02, 2017 94.62 94.73 94.59 94.60 27,559 +0.01(+0.01%)
Sep 29, 2017 94.41 94.62 94.37 94.59 8,335 +0.45(+0.47%)
Sep 28, 2017 93.99 94.16 93.96 94.15 10,922 -0.08(-0.09%)
Sep 27, 2017 94.06 94.41 94.04 94.23 1,994 +0.35(+0.38%)
Sep 26, 2017 94.13 94.38 93.88 93.88 3,148 -0.14(-0.15%)
Sep 25, 2017 94.15 94.15 93.95 94.02 2,385 -0.29(-0.31%)
Sep 22, 2017 94.08 94.41 94.08 94.31 3,084 +0.12(+0.13%)
Sep 21, 2017 94.22 94.22 93.98 94.18 15,283 -0.11(-0.11%)
Sep 20, 2017 94.18 94.31 93.88 94.29 5,989 +0.29(+0.31%)
Sep 19, 2017 93.90 94.05 93.71 93.99 3,302 +0.23(+0.24%)
Sep 18, 2017 94.08 94.41 93.71 93.77 5,145 -0.23(-0.25%)
Sep 15, 2017 94.10 94.19 93.96 94.00 4,273 -0.04(-0.04%)
Sep 14, 2017 93.98 94.08 93.87 94.04 6,102 -0.20(-0.21%)
Sep 13, 2017 93.82 94.23 93.82 94.23 3,117 +0.30(+0.32%)
Sep 12, 2017 93.72 94.01 93.72 93.93 4,126 +0.35(+0.37%)
Sep 11, 2017 93.48 93.65 93.41 93.59 3,402 +0.65(+0.69%)
Sep 08, 2017 93.30 93.32 92.93 92.94 3,837 -0.19(-0.21%)
Sep 07, 2017 93.74 93.84 93.04 93.13 14,475 -0.07(-0.08%)
Sep 06, 2017 92.88 93.22 92.88 93.21 2,375 +0.46(+0.49%)
Sep 05, 2017 92.89 93.12 92.35 92.75 8,711 -0.18(-0.19%)
Sep 01, 2017 92.90 93.08 92.90 92.93 153,901 +0.33(+0.35%)
Aug 31, 2017 92.45 92.72 92.36 92.61 16,355 +0.36(+0.39%)
Aug 30, 2017 91.95 92.30 91.95 92.24 2,456 +0.41(+0.45%)
Aug 29, 2017 91.38 91.84 91.38 91.83 6,223 -0.12(-0.13%)
Aug 28, 2017 92.19 92.19 91.89 91.95 18,701 -0.06(-0.06%)
Aug 25, 2017 91.94 92.17 91.84 92.01 19,782 +0.34(+0.37%)
Aug 24, 2017 92.11 92.11 91.56 91.67 28,545 -0.16(-0.17%)
Aug 23, 2017 91.84 92.03 91.76 91.83 4,187 -0.50(-0.54%)
Aug 22, 2017 91.86 92.48 91.86 92.33 4,135 +0.66(+0.72%)
Aug 21, 2017 91.51 91.67 91.24 91.67 5,252 +0.06(+0.06%)
Aug 18, 2017 91.71 91.72 91.43 91.61 1,848 -0.20(-0.22%)
Aug 17, 2017 92.79 92.79 91.81 91.82 58,237 -1.28(-1.38%)
Aug 16, 2017 92.87 93.13 92.87 93.10 4,324 +0.43(+0.46%)
Aug 15, 2017 93.26 93.26 92.57 92.67 9,597 -0.59(-0.63%)
Aug 14, 2017 93.13 93.41 93.13 93.26 3,154 +0.69(+0.74%)
Aug 11, 2017 92.41 92.76 92.41 92.57 8,411 +0.18(+0.19%)
Aug 10, 2017 93.27 93.27 92.39 92.39 2,074 -1.26(-1.35%)
Aug 09, 2017 93.21 93.71 93.13 93.65 19,788 -0.46(-0.48%)
Aug 08, 2017 94.18 94.53 94.00 94.11 32,480 -0.14(-0.15%)
Aug 07, 2017 94.12 94.28 94.06 94.25 3,676 +0.09(+0.10%)
Aug 04, 2017 94.06 94.18 93.79 94.16 9,772 +0.17(+0.18%)
Aug 03, 2017 94.23 94.30 93.98 93.99 7,384 -0.23(-0.25%)
Aug 02, 2017 94.23 94.23 93.67 94.22 21,999 -0.03(-0.03%)
Aug 01, 2017 94.30 94.40 94.03 94.25 181,233 +0.28(+0.30%)
Jul 31, 2017 94.00 94.05 93.67 93.97 20,448 +0.20(+0.22%)
Jul 28, 2017 93.58 93.77 93.35 93.77 3,738 -0.31(-0.33%)
Jul 27, 2017 93.97 94.31 93.97 94.07 3,721 +0.33(+0.36%)
Jul 26, 2017 93.61 93.78 93.61 93.74 1,888 +0.18(+0.19%)
Jul 25, 2017 93.41 93.75 93.29 93.56 7,083 +0.52(+0.56%)
Jul 24, 2017 93.16 93.23 93.00 93.04 8,989 -0.44(-0.47%)
Jul 21, 2017 93.21 93.48 93.11 93.48 3,103 -0.07(-0.07%)
Jul 20, 2017 93.72 93.84 93.39 93.54 14,610 -0.03(-0.03%)
Jul 19, 2017 93.30 93.67 93.29 93.57 3,662 +0.46(+0.50%)
Jul 18, 2017 92.93 93.15 92.78 93.11 4,281 +0.07(+0.08%)
Jul 17, 2017 93.04 93.11 93.00 93.03 2,083 +0.32(+0.34%)
Jul 14, 2017 92.61 92.78 92.54 92.72 3,803 +0.36(+0.39%)
Jul 13, 2017 92.35 92.57 92.33 92.35 5,651 +0.06(+0.07%)
Jul 12, 2017 92.20 92.44 92.20 92.29 6,381 +0.72(+0.78%)
Jul 11, 2017 91.48 91.70 91.25 91.57 5,120 -0.05(-0.05%)
Jul 10, 2017 91.40 91.71 91.30 91.62 6,644 +0.18(+0.19%)
Jul 07, 2017 90.95 91.55 90.95 91.44 4,147 +0.38(+0.42%)
Jul 06, 2017 91.24 91.37 90.92 91.06 7,687 -0.74(-0.81%)
Jul 05, 2017 91.69 91.81 91.31 91.81 9,069 +0.05(+0.05%)
Jul 03, 2017 92.43 92.43 91.76 91.76 11,184 -0.18(-0.19%)
Jun 30, 2017 91.79 92.09 91.72 91.94 14,750 +0.53(+0.58%)
Jun 29, 2017 91.95 92.03 90.92 91.41 5,542 -0.88(-0.96%)
Jun 28, 2017 91.91 92.38 91.90 92.29 3,540 +0.67(+0.73%)
Jun 27, 2017 91.79 92.04 91.60 91.62 4,703 -0.32(-0.34%)
Jun 26, 2017 92.22 92.35 91.94 91.94 16,271 +0.05(+0.05%)
Jun 23, 2017 91.75 91.94 91.47 91.89 14,808 +0.08(+0.09%)
Jun 22, 2017 91.96 92.08 91.81 91.81 6,415 -0.02(-0.03%)
Jun 21, 2017 91.84 91.97 91.62 91.83 6,299 -0.01(-0.02%)
Jun 20, 2017 92.07 92.07 91.78 91.84 5,451 -0.79(-0.86%)
Jun 19, 2017 92.45 92.79 92.45 92.64 3,785 +0.41(+0.45%)
Jun 16, 2017 92.21 92.22 91.82 92.22 3,728 +0.13(+0.14%)
Jun 15, 2017 91.66 92.14 91.45 92.09 12,813 -0.59(-0.64%)
Jun 14, 2017 93.13 93.13 92.39 92.68 9,967 -0.18(-0.19%)
Jun 13, 2017 92.51 92.86 92.51 92.86 2,793 +0.82(+0.89%)
Jun 12, 2017 91.92 92.29 91.92 92.04 3,419 -0.11(-0.12%)
Jun 09, 2017 92.52 92.62 92.04 92.15 6,554 -0.45(-0.49%)
Jun 08, 2017 93.06 93.06 92.43 92.60 15,580 -0.74(-0.79%)
Jun 07, 2017 93.31 93.34 93.14 93.34 1,802 +0.06(+0.07%)
Jun 06, 2017 93.46 93.46 93.19 93.27 2,932 -0.58(-0.62%)
Jun 05, 2017 93.94 93.94 93.76 93.85 4,076 -0.42(-0.44%)
Jun 02, 2017 93.90 94.30 93.90 94.27 4,536 +0.77(+0.82%)
Jun 01, 2017 93.31 93.51 93.31 93.50 1,696 +0.74(+0.80%)
May 31, 2017 92.24 92.79 92.24 92.77 8,321 +0.13(+0.14%)
May 30, 2017 92.48 92.78 92.48 92.64 4,248 +0.19(+0.21%)
May 26, 2017 92.42 92.44 92.32 92.44 3,697 +0.07(+0.08%)
May 25, 2017 92.11 92.58 92.11 92.37 6,384 +0.43(+0.47%)
May 24, 2017 91.54 91.99 91.39 91.94 8,127 +0.25(+0.28%)
May 23, 2017 92.11 92.11 91.63 91.68 16,851 -0.38(-0.42%)
May 22, 2017 91.77 92.09 91.77 92.06 8,412 +0.30(+0.33%)
May 19, 2017 91.35 91.85 91.25 91.76 28,445 +0.60(+0.66%)
May 18, 2017 90.69 91.27 90.69 91.16 19,273 +0.61(+0.67%)
May 17, 2017 91.40 91.43 90.55 90.55 22,431 -1.27(-1.39%)
May 16, 2017 92.12 92.12 91.77 91.82 7,011 -0.09(-0.10%)
May 15, 2017 91.88 92.12 91.82 91.92 11,578 +0.18(+0.20%)
May 12, 2017 91.75 91.80 91.66 91.73 5,214 -0.10(-0.11%)
May 11, 2017 91.97 91.97 91.39 91.83 6,401 -0.37(-0.40%)
May 10, 2017 92.22 92.27 91.96 92.20 6,959 -0.23(-0.25%)
May 09, 2017 92.29 92.48 92.29 92.43 5,003 +0.22(+0.24%)
May 08, 2017 92.30 92.30 92.12 92.21 3,025 +0.11(+0.12%)
May 05, 2017 91.87 92.10 91.86 92.10 1,041 +0.36(+0.39%)
May 04, 2017 91.53 91.74 91.36 91.74 6,397 +0.21(+0.23%)
May 03, 2017 91.82 91.82 91.34 91.53 12,825 -0.26(-0.28%)
May 02, 2017 91.83 91.83 91.49 91.79 5,587 -0.01(-0.01%)
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.