Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.08 -0.17 (-0.42%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 24.11 24.20 24.06 24.18 376,834 +0.25(+1.05%)
Aug 30, 2017 23.92 23.99 23.91 23.93 412,687 -0.06(-0.26%)
Aug 29, 2017 23.91 24.00 23.89 23.99 315,170 +0.02(+0.07%)
Aug 28, 2017 23.98 23.98 23.87 23.98 380,269 +0.07(+0.30%)
Aug 25, 2017 23.91 23.96 23.85 23.91 576,142 +0.13(+0.56%)
Aug 24, 2017 23.79 23.83 23.72 23.77 430,700 +0.02(+0.10%)
Aug 23, 2017 23.57 23.76 23.57 23.75 489,066 +0.13(+0.53%)
Aug 22, 2017 23.61 23.69 23.61 23.62 696,217 +0.12(+0.50%)
Aug 21, 2017 23.47 23.54 23.47 23.50 592,660 +0.08(+0.34%)
Aug 18, 2017 23.43 23.50 23.37 23.43 317,862 +0.06(+0.24%)
Aug 17, 2017 23.58 23.62 23.36 23.37 610,366 -0.26(-1.10%)
Aug 16, 2017 23.54 23.66 23.54 23.63 558,267 +0.19(+0.81%)
Aug 15, 2017 23.39 23.45 23.35 23.44 314,020 -0.13(-0.53%)
Aug 14, 2017 23.58 23.68 23.55 23.57 1,340,481 +0.05(+0.20%)
Aug 11, 2017 23.58 23.58 23.49 23.52 478,489 -0.13(-0.57%)
Aug 10, 2017 23.80 23.83 23.65 23.65 484,447 -0.20(-0.86%)
Aug 09, 2017 23.76 23.85 23.76 23.86 680,524 +0.04(+0.16%)
Aug 08, 2017 23.84 23.91 23.77 23.82 425,441 -0.09(-0.40%)
Aug 07, 2017 23.84 23.94 23.84 23.91 279,068 +0.11(+0.46%)
Aug 04, 2017 23.79 23.83 23.70 23.80 283,852 +0.05(+0.20%)
Aug 03, 2017 23.78 23.84 23.72 23.76 388,182 -0.08(-0.33%)
Aug 02, 2017 23.80 23.86 23.69 23.84 395,587 -0.06(-0.23%)
Aug 01, 2017 23.89 23.94 23.81 23.89 325,541 +0.06(+0.26%)
Jul 31, 2017 23.81 23.88 23.77 23.83 621,045 +0.10(+0.43%)
Jul 28, 2017 23.58 23.73 23.58 23.73 269,877 +0.08(+0.33%)
Jul 27, 2017 23.71 23.71 23.52 23.65 848,560 -0.01(-0.03%)
Jul 26, 2017 23.54 23.73 23.50 23.65 334,950 +0.17(+0.70%)
Jul 25, 2017 23.35 23.52 23.35 23.49 456,825 +0.32(+1.39%)
Jul 24, 2017 23.19 23.23 23.13 23.17 312,970 -0.03(-0.14%)
Jul 21, 2017 23.25 23.28 23.14 23.20 455,152 -0.13(-0.57%)
Jul 20, 2017 23.34 23.38 23.27 23.33 1,001,984 -0.02(-0.07%)
Jul 19, 2017 23.19 23.35 23.19 23.35 312,810 +0.15(+0.64%)
Jul 18, 2017 23.23 23.23 23.13 23.20 433,789 -0.01(-0.03%)
Jul 17, 2017 23.17 23.29 23.17 23.21 442,729 +0.02(+0.10%)
Jul 14, 2017 23.09 23.21 23.09 23.18 364,280 +0.24(+1.03%)
Jul 13, 2017 22.89 22.98 22.87 22.95 270,447 +0.08(+0.34%)
Jul 12, 2017 22.87 22.97 22.83 22.87 633,454 +0.16(+0.69%)
Jul 11, 2017 22.58 22.71 22.50 22.71 502,746 +0.15(+0.66%)
Jul 10, 2017 22.29 22.60 22.29 22.56 619,541 +0.18(+0.81%)
Jul 07, 2017 22.40 22.40 22.27 22.38 641,199 -0.02(-0.11%)
Jul 06, 2017 22.57 22.58 22.39 22.40 705,185 -0.20(-0.87%)
Jul 05, 2017 22.67 22.67 22.54 22.60 497,221 -0.10(-0.45%)
Jul 03, 2017 22.58 22.74 22.58 22.70 436,065 +0.20(+0.87%)
Jun 30, 2017 22.55 22.56 22.42 22.50 1,156,821 +0.06(+0.25%)
Jun 29, 2017 22.57 22.60 22.38 22.45 729,582 -0.10(-0.45%)
Jun 28, 2017 22.46 22.58 22.43 22.55 1,128,154 +0.22(+0.99%)
Jun 27, 2017 22.46 22.50 22.32 22.33 2,106,385 +0.03(+0.14%)
Jun 26, 2017 22.36 22.42 22.28 22.30 788,848 -0.05(-0.21%)
Jun 23, 2017 22.27 22.36 22.22 22.35 714,660 +0.13(+0.60%)
Jun 22, 2017 22.13 22.28 22.13 22.21 836,362 +0.08(+0.36%)
Jun 21, 2017 22.21 22.32 22.08 22.13 1,955,259 -0.06(-0.28%)
Jun 20, 2017 22.33 22.33 22.14 22.20 839,401 -0.34(-1.50%)
Jun 19, 2017 22.59 22.64 22.54 22.54 680,706 -0.01(-0.05%)
Jun 16, 2017 22.47 22.55 22.41 22.55 2,489,138 +0.14(+0.63%)
Jun 15, 2017 22.43 22.46 22.33 22.41 6,364,047 -0.27(-1.17%)
Jun 14, 2017 23.05 23.05 22.62 22.67 1,223,935 -0.28(-1.23%)
Jun 13, 2017 22.87 22.98 22.84 22.95 1,019,516 +0.10(+0.45%)
Jun 12, 2017 22.82 22.99 22.80 22.85 775,804 +0.02(+0.10%)
Jun 09, 2017 22.71 22.87 22.71 22.83 1,597,644 +0.09(+0.38%)
Jun 08, 2017 22.63 22.77 22.63 22.74 619,049 +0.03(+0.14%)
Jun 07, 2017 22.81 22.90 22.64 22.71 595,362 -0.16(-0.68%)
Jun 06, 2017 22.64 22.87 22.63 22.87 590,813 +0.21(+0.93%)
Jun 05, 2017 22.62 22.68 22.59 22.66 397,691 -0.04(-0.17%)
Jun 02, 2017 22.74 22.75 22.66 22.70 487,368 -0.02(-0.10%)
Jun 01, 2017 22.65 22.77 22.60 22.72 693,641 +0.05(+0.24%)
May 31, 2017 22.74 22.77 22.61 22.67 483,794 -0.13(-0.58%)
May 30, 2017 22.81 22.84 22.78 22.80 704,637 -0.06(-0.27%)
May 26, 2017 22.89 22.90 22.84 22.86 657,913 -0.05(-0.20%)
May 25, 2017 23.00 23.12 22.87 22.91 809,140 -0.13(-0.58%)
May 24, 2017 22.97 23.06 22.93 23.04 563,632 +0.00(+0.00%)
May 23, 2017 23.04 23.10 22.97 23.04 675,508 -0.02(-0.10%)
May 22, 2017 23.11 23.13 23.02 23.06 605,270 +0.05(+0.20%)
May 19, 2017 22.90 23.06 22.86 23.02 565,857 +0.34(+1.52%)
May 18, 2017 22.63 22.74 22.51 22.67 724,155 -0.14(-0.62%)
May 17, 2017 22.92 22.99 22.80 22.81 1,301,219 -0.20(-0.85%)
May 16, 2017 22.98 23.04 22.97 23.01 856,112 +0.11(+0.48%)
May 15, 2017 22.92 22.95 22.87 22.90 902,703 +0.20(+0.90%)
May 12, 2017 22.65 22.70 22.62 22.70 880,384 +0.06(+0.28%)
May 11, 2017 22.60 22.65 22.53 22.63 613,029 +0.00(+0.00%)
May 10, 2017 22.55 22.67 22.50 22.63 556,596 +0.21(+0.94%)
May 09, 2017 22.55 22.56 22.38 22.42 1,040,570 -0.09(-0.38%)
May 08, 2017 22.49 22.51 22.40 22.51 700,903 -0.09(-0.42%)
May 05, 2017 22.32 22.61 22.32 22.60 2,603,961 +0.35(+1.58%)
May 04, 2017 22.33 22.33 22.20 22.25 957,859 -0.18(-0.80%)
May 03, 2017 22.51 22.52 22.43 22.43 798,640 -0.27(-1.21%)
May 02, 2017 22.78 22.79 22.67 22.70 761,999 -0.14(-0.62%)
May 01, 2017 22.89 22.93 22.84 22.84 759,328 -0.06(-0.27%)
Apr 28, 2017 22.89 22.97 22.89 22.91 726,309 +0.06(+0.27%)
Apr 27, 2017 22.95 22.95 22.75 22.84 847,041 -0.16(-0.68%)
Apr 26, 2017 22.94 23.11 22.91 23.00 1,152,464 -0.10(-0.44%)
Apr 25, 2017 23.03 23.12 23.02 23.10 695,084 +0.08(+0.34%)
Apr 24, 2017 23.04 23.07 22.98 23.02 586,879 +0.22(+0.96%)
Apr 21, 2017 22.82 22.84 22.74 22.81 650,385 -0.05(-0.21%)
Apr 20, 2017 22.77 22.90 22.77 22.85 1,670,675 +0.16(+0.69%)
Apr 19, 2017 22.99 22.99 22.66 22.70 688,903 -0.26(-1.12%)
Apr 18, 2017 22.99 23.03 22.90 22.95 737,018 -0.22(-0.95%)
Apr 17, 2017 23.17 23.17 23.07 23.17 713,909 +0.13(+0.58%)
Apr 13, 2017 23.27 23.27 23.04 23.04 772,196 -0.26(-1.11%)
Apr 12, 2017 23.35 23.37 23.20 23.30 573,648 -0.13(-0.53%)
Apr 11, 2017 23.40 23.43 23.23 23.42 760,961 +0.10(+0.44%)
Apr 10, 2017 23.25 23.37 23.22 23.32 537,256 +0.13(+0.54%)
Apr 07, 2017 23.25 23.33 23.18 23.20 770,057 -0.06(-0.27%)
Apr 06, 2017 23.28 23.31 23.20 23.26 741,077 +0.09(+0.40%)
Apr 05, 2017 23.32 23.45 23.17 23.17 1,296,430 -0.04(-0.17%)
Apr 04, 2017 23.04 23.20 23.00 23.20 1,458,140 +0.16(+0.71%)
Apr 03, 2017 23.04 23.06 22.88 23.04 1,033,279 +0.01(+0.03%)
Mar 31, 2017 23.02 23.10 22.95 23.03 1,033,346 -0.07(-0.30%)
Mar 30, 2017 23.13 23.20 23.07 23.10 603,415 +0.01(+0.03%)
Mar 29, 2017 22.93 23.12 22.88 23.10 1,377,535 +0.14(+0.61%)
Mar 28, 2017 22.91 23.01 22.88 22.95 891,378 +0.06(+0.27%)
Mar 27, 2017 22.71 22.92 22.71 22.89 819,768 -0.05(-0.24%)
Mar 24, 2017 23.02 23.02 22.92 22.95 1,063,981 -0.03(-0.14%)
Mar 23, 2017 22.98 23.06 22.95 22.98 888,041 -0.06(-0.27%)
Mar 22, 2017 22.91 23.06 22.91 23.04 903,327 +0.09(+0.38%)
Mar 21, 2017 23.27 23.27 22.94 22.95 1,003,191 -0.22(-0.94%)
Mar 20, 2017 23.13 23.19 23.05 23.17 556,785 +0.02(+0.07%)
Mar 17, 2017 23.18 23.24 23.15 23.16 942,464 +0.05(+0.20%)
Mar 16, 2017 23.26 23.27 23.11 23.11 2,469,306 -0.01(-0.03%)
Mar 15, 2017 22.68 23.12 22.60 23.12 1,315,568 +0.61(+2.70%)
Mar 14, 2017 22.61 22.61 22.47 22.51 1,130,948 -0.23(-0.99%)
Mar 13, 2017 22.69 22.77 22.68 22.74 1,023,771 +0.12(+0.52%)
Mar 10, 2017 22.67 22.67 22.49 22.62 1,381,505 +0.13(+0.59%)
Mar 09, 2017 22.43 22.56 22.36 22.49 974,602 -0.04(-0.17%)
Mar 08, 2017 22.78 22.80 22.51 22.52 1,044,266 -0.33(-1.43%)
Mar 07, 2017 22.97 22.97 22.84 22.85 821,496 -0.12(-0.54%)
Mar 06, 2017 23.04 23.04 22.91 22.98 709,380 -0.21(-0.91%)
Mar 03, 2017 23.04 23.20 23.04 23.19 1,023,091 +0.12(+0.54%)
Mar 02, 2017 23.26 23.29 23.05 23.06 1,417,445 -0.33(-1.40%)
Mar 01, 2017 23.23 23.43 23.17 23.39 1,236,977 +0.34(+1.49%)
Feb 28, 2017 23.02 23.16 23.02 23.05 1,057,117 -0.06(-0.27%)
Feb 27, 2017 23.17 23.27 23.09 23.11 1,024,439 -0.03(-0.13%)
Feb 24, 2017 23.09 23.23 23.09 23.14 1,186,357 -0.23(-0.97%)
Feb 23, 2017 23.58 23.63 23.36 23.37 1,137,923 -0.09(-0.40%)
Feb 22, 2017 23.53 23.56 23.41 23.46 1,539,774 -0.23(-0.95%)
Feb 21, 2017 23.58 23.70 23.58 23.69 901,369 +0.14(+0.60%)
Feb 17, 2017 23.55 23.55 23.55 0 -0.15(-0.62%)
Feb 16, 2017 23.79 23.79 23.66 23.69 618,018 -0.06(-0.26%)
Feb 15, 2017 23.62 23.78 23.62 23.76 1,102,597 +0.01(+0.03%)
Feb 14, 2017 23.79 23.79 23.57 23.75 1,579,637 -0.05(-0.20%)
Feb 13, 2017 23.79 23.85 23.75 23.79 1,154,363 +0.12(+0.49%)
Feb 10, 2017 23.49 23.69 23.49 23.68 973,402 +0.29(+1.23%)
Feb 09, 2017 23.42 23.43 23.34 23.39 1,124,994 +0.00(+0.00%)
Feb 08, 2017 23.29 23.44 23.24 23.39 1,419,547 +0.07(+0.30%)
Feb 07, 2017 23.34 23.41 23.29 23.32 968,385 -0.08(-0.33%)
Feb 06, 2017 23.44 23.44 23.30 23.40 1,131,830 -0.07(-0.30%)
Feb 03, 2017 23.51 23.58 23.43 23.47 1,447,491 -0.11(-0.46%)
Feb 02, 2017 23.53 23.58 23.49 23.58 1,371,436 +0.09(+0.36%)
Feb 01, 2017 23.55 23.55 23.33 23.49 1,322,763 +0.05(+0.20%)
Jan 31, 2017 23.41 23.44 23.31 23.44 1,866,972 +0.16(+0.70%)
Jan 30, 2017 23.41 23.41 23.20 23.28 1,310,342 -0.25(-1.06%)
Jan 27, 2017 23.52 23.55 23.47 23.53 1,132,670 -0.02(-0.10%)
Jan 26, 2017 23.74 23.74 23.54 23.55 1,127,505 -0.30(-1.27%)
Jan 25, 2017 23.80 23.88 23.73 23.86 1,524,509 +0.06(+0.26%)
Jan 24, 2017 23.55 23.85 23.55 23.79 931,837 +0.37(+1.60%)
Jan 23, 2017 23.34 23.42 23.27 23.42 994,480 +0.17(+0.74%)
Jan 20, 2017 23.16 23.30 23.16 23.25 2,826,215 +0.12(+0.54%)
Jan 19, 2017 23.23 23.23 23.05 23.12 1,079,477 -0.09(-0.40%)
Jan 18, 2017 23.24 23.35 23.16 23.22 897,986 -0.05(-0.23%)
Jan 17, 2017 23.33 23.34 23.27 23.27 1,490,751 +0.11(+0.47%)
Jan 13, 2017 23.16 23.16 23.16 0 +0.04(+0.17%)
Jan 12, 2017 23.32 23.32 23.08 23.12 782,161 +0.03(+0.14%)
Jan 11, 2017 22.91 23.09 22.82 23.09 1,199,295 +0.27(+1.19%)
Jan 10, 2017 22.87 22.93 22.81 22.82 970,729 +0.15(+0.65%)
Jan 09, 2017 22.80 22.80 22.66 22.67 1,222,444 -0.09(-0.41%)
Jan 06, 2017 22.86 22.86 22.74 22.77 1,188,918 -0.23(-0.98%)
Jan 05, 2017 22.85 23.04 22.85 22.99 1,123,071 +0.24(+1.06%)
Jan 04, 2017 22.74 22.77 22.63 22.75 1,498,145 +0.17(+0.76%)
Jan 03, 2017 22.56 22.63 22.48 22.58 943,096 +0.26(+1.15%)
Dec 30, 2016 22.32 22.32 22.32 0 -0.12(-0.56%)
Dec 29, 2016 22.32 22.48 22.32 22.45 945,899 +0.19(+0.84%)
Dec 28, 2016 22.29 22.37 22.22 22.26 600,463 +0.00(+0.00%)
Dec 27, 2016 22.20 22.28 22.20 22.26 1,314,060 +0.11(+0.49%)
Dec 23, 2016 22.15 22.15 22.15 0 +0.04(+0.18%)
Dec 22, 2016 22.12 22.18 22.08 22.11 1,392,788 -0.06(-0.27%)
Dec 21, 2016 22.19 22.24 22.16 22.17 1,358,656 -0.03(-0.14%)
Dec 20, 2016 22.13 22.21 22.05 22.20 1,088,415 +0.13(+0.60%)
Dec 19, 2016 22.22 22.22 22.02 22.07 1,338,774 -0.16(-0.73%)
Dec 16, 2016 22.29 22.33 22.19 22.23 1,002,090 -0.02(-0.10%)
Dec 15, 2016 22.21 22.30 22.09 22.26 1,498,670 -0.17(-0.76%)
Dec 14, 2016 22.85 22.96 22.41 22.43 1,087,010 -0.51(-2.23%)
Dec 13, 2016 23.12 23.12 22.85 22.94 1,125,727 -0.08(-0.34%)
Dec 12, 2016 23.13 23.22 22.99 23.02 1,005,457 +0.07(+0.30%)
Dec 09, 2016 23.01 23.01 22.86 22.95 748,646 -0.05(-0.24%)
Dec 08, 2016 22.96 23.05 22.87 23.00 1,725,047 +0.11(+0.47%)
Dec 07, 2016 22.66 22.91 22.66 22.89 1,749,628 +0.34(+1.51%)
Dec 06, 2016 22.51 22.57 22.43 22.55 1,428,195 +0.01(+0.03%)
Dec 05, 2016 22.39 22.63 22.38 22.54 1,067,362 +0.28(+1.26%)
Dec 02, 2016 22.11 22.30 22.06 22.27 1,109,497 +0.16(+0.74%)
Dec 01, 2016 22.24 22.28 22.05 22.10 1,503,843 +0.14(+0.64%)
Nov 30, 2016 21.88 22.05 21.87 21.96 1,703,054 +0.19(+0.86%)
Nov 29, 2016 21.79 21.85 21.64 21.78 5,186,838 -0.23(-1.06%)
Nov 28, 2016 22.10 22.10 22.00 22.01 1,242,087 -0.05(-0.21%)
Nov 25, 2016 22.06 22.09 22.03 22.06 546,081 +0.04(+0.18%)
Nov 23, 2016 22.02 22.02 22.02 0 -0.01(-0.04%)
Nov 22, 2016 21.94 22.06 21.86 22.02 4,908,571 +0.29(+1.36%)
Nov 21, 2016 21.62 21.75 21.62 21.73 1,428,768 +0.36(+1.67%)
Nov 18, 2016 21.40 21.43 21.25 21.37 1,058,071 -0.08(-0.36%)
Nov 17, 2016 21.56 21.66 21.39 21.45 1,468,470 -0.03(-0.14%)
Nov 16, 2016 21.59 21.59 21.39 21.48 1,342,763 -0.19(-0.90%)
Nov 15, 2016 21.43 21.69 21.36 21.68 1,115,374 +0.09(+0.40%)
Nov 14, 2016 21.50 21.61 21.33 21.59 1,224,460 +0.12(+0.54%)
Nov 11, 2016 21.84 21.84 21.36 21.47 657,820 -0.43(-1.95%)
Nov 10, 2016 22.12 22.16 21.85 21.90 823,123 -0.05(-0.25%)
Nov 09, 2016 21.66 22.06 21.66 21.95 767,215 +0.28(+1.29%)
Nov 08, 2016 21.40 21.75 21.40 21.68 860,610 +0.26(+1.20%)
Nov 07, 2016 21.36 21.43 21.30 21.42 609,637 +0.38(+1.81%)
Nov 04, 2016 21.05 21.16 21.02 21.04 1,501,824 -0.15(-0.70%)
Nov 03, 2016 21.24 21.32 21.16 21.19 706,246 -0.05(-0.22%)
Nov 02, 2016 21.34 21.46 21.23 21.23 1,360,634 -0.12(-0.55%)
Nov 01, 2016 21.42 21.52 21.26 21.35 727,722 +0.05(+0.22%)
Oct 31, 2016 21.20 21.33 21.17 21.30 967,841 +0.10(+0.48%)
Oct 28, 2016 21.16 21.31 21.16 21.20 1,444,218 +0.03(+0.15%)
Oct 27, 2016 21.28 21.29 21.15 21.17 806,473 -0.06(-0.29%)
Oct 26, 2016 21.19 21.32 21.13 21.23 684,756 -0.11(-0.51%)
Oct 25, 2016 21.25 21.40 21.25 21.34 1,185,708 +0.20(+0.95%)
Oct 24, 2016 21.25 21.29 21.02 21.14 499,230 -0.09(-0.40%)
Oct 21, 2016 21.11 21.24 21.05 21.23 321,633 +0.02(+0.07%)
Oct 20, 2016 21.13 21.24 21.01 21.21 474,819 +0.02(+0.07%)
Oct 19, 2016 21.08 21.26 21.04 21.19 517,843 +0.19(+0.92%)
Oct 18, 2016 21.01 21.08 20.91 21.00 681,150 +0.30(+1.46%)
Oct 17, 2016 20.74 20.78 20.67 20.70 693,758 -0.01(-0.04%)
Oct 14, 2016 20.91 20.98 20.70 20.70 877,626 -0.12(-0.56%)
Oct 13, 2016 20.66 20.90 20.57 20.82 689,633 -0.16(-0.74%)
Oct 12, 2016 20.94 21.06 20.86 20.98 427,662 +0.09(+0.41%)
Oct 11, 2016 21.17 21.17 20.81 20.89 750,504 -0.35(-1.64%)
Oct 10, 2016 21.16 21.29 21.16 21.24 256,187 +0.21(+1.00%)
Oct 07, 2016 21.18 21.24 20.88 21.03 502,284 -0.09(-0.44%)
Oct 06, 2016 21.14 21.17 21.03 21.12 299,282 -0.09(-0.40%)
Oct 05, 2016 21.18 21.26 21.06 21.21 420,492 +0.21(+1.00%)
Oct 04, 2016 21.37 21.37 20.95 21.00 883,186 -0.35(-1.64%)
Oct 03, 2016 21.34 21.40 21.28 21.35 682,779 -0.02(-0.11%)
Sep 30, 2016 21.38 21.46 21.30 21.37 561,342 +0.12(+0.55%)
Sep 29, 2016 21.39 21.51 21.16 21.26 834,653 -0.05(-0.25%)
Sep 28, 2016 20.86 21.33 20.77 21.31 1,083,582 +0.50(+2.39%)
Sep 27, 2016 20.73 20.85 20.63 20.81 1,016,308 -0.02(-0.11%)
Sep 26, 2016 20.95 21.02 20.83 20.84 645,362 -0.16(-0.74%)
Sep 23, 2016 21.15 21.21 20.96 20.99 1,562,487 -0.21(-0.99%)
Sep 22, 2016 21.27 21.39 21.16 21.20 1,298,087 +0.25(+1.21%)
Sep 21, 2016 20.52 20.95 20.52 20.95 841,669 +0.58(+2.83%)
Sep 20, 2016 20.43 20.48 20.34 20.37 505,408 +0.00(+0.00%)
Sep 19, 2016 20.46 20.53 20.33 20.37 309,673 +0.18(+0.87%)
Sep 16, 2016 20.25 20.28 20.11 20.20 482,318 -0.21(-1.02%)
Sep 15, 2016 20.27 20.49 20.18 20.40 401,194 +0.15(+0.72%)
Sep 14, 2016 20.33 20.47 20.20 20.26 4,167,619 -0.05(-0.27%)
Sep 13, 2016 20.67 20.67 20.22 20.31 480,924 -0.64(-3.06%)
Sep 12, 2016 20.54 21.00 20.54 20.95 741,350 +0.19(+0.89%)
Sep 09, 2016 21.18 21.18 20.76 20.77 555,116 -0.59(-2.75%)
Sep 08, 2016 21.35 21.43 21.23 21.35 464,517 +0.02(+0.11%)
Sep 07, 2016 21.36 21.40 21.25 21.33 503,638 -0.04(-0.18%)
Sep 06, 2016 21.16 21.37 21.12 21.37 8,344,517 +0.36(+1.73%)
Sep 02, 2016 20.98 21.01 21.01 21.01 337,431 +0.32(+1.57%)
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.