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

Market Vectors Semiconductor ETF (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2013 38.56 38.90 37.97 38.29 2,353,032 -0.48(-1.24%)
May 30, 2013 38.47 39.00 38.40 38.77 3,370,612 +0.37(+0.96%)
May 29, 2013 38.08 38.52 38.01 38.40 1,151,674 +0.14(+0.37%)
May 28, 2013 38.29 38.61 38.18 38.26 970,335 +0.34(+0.90%)
May 24, 2013 37.87 37.94 37.53 37.92 804,268 -0.01(-0.03%)
May 23, 2013 37.67 37.98 37.45 37.93 1,611,455 -0.08(-0.21%)
May 22, 2013 38.54 38.87 37.82 38.01 2,416,701 -0.55(-1.43%)
May 21, 2013 38.66 38.79 38.52 38.56 786,954 -0.09(-0.23%)
May 20, 2013 38.76 38.88 38.61 38.65 1,502,345 -0.12(-0.31%)
May 17, 2013 38.54 38.77 38.47 38.77 763,345 +0.43(+1.12%)
May 16, 2013 38.55 38.87 38.34 38.34 1,558,783 -0.34(-0.88%)
May 15, 2013 38.39 38.75 38.28 38.68 1,238,100 +0.39(+1.02%)
May 13, 2013 38.69 38.69 38.27 38.29 1,469,720 -0.47(-1.21%)
May 10, 2013 38.53 38.77 38.50 38.76 839,294 +0.26(+0.68%)
May 09, 2013 38.32 38.69 38.31 38.50 1,146,285 +0.12(+0.31%)
May 08, 2013 38.04 38.42 37.91 38.38 1,811,885 +0.46(+1.21%)
May 07, 2013 37.96 38.03 37.71 37.92 2,175,136 +0.08(+0.21%)
May 06, 2013 37.76 38.05 37.72 37.84 2,171,064 +0.18(+0.48%)
May 03, 2013 37.75 37.86 37.37 37.66 4,062,218 +0.29(+0.78%)
May 02, 2013 36.98 37.44 36.97 37.37 1,822,325 +0.47(+1.27%)
May 01, 2013 36.98 37.21 36.88 36.90 2,780,021 -0.15(-0.40%)
Apr 30, 2013 36.65 37.06 36.57 37.05 2,355,218 +0.36(+0.98%)
Apr 29, 2013 36.35 36.74 36.33 36.69 991,913 +0.42(+1.16%)
Apr 26, 2013 36.51 36.58 36.10 36.27 2,035,235 -0.34(-0.93%)
Apr 25, 2013 36.49 36.84 36.43 36.61 2,237,001 +0.29(+0.80%)
Apr 24, 2013 36.08 36.42 35.87 36.32 1,859,574 +0.37(+1.03%)
Apr 23, 2013 35.48 36.04 35.45 35.95 3,681,132 +0.76(+2.16%)
Apr 22, 2013 34.91 35.31 34.57 35.19 1,847,637 +0.28(+0.80%)
Apr 19, 2013 34.73 35.01 34.43 34.91 3,337,523 +0.40(+1.16%)
Apr 18, 2013 34.88 35.13 34.46 34.51 4,205,591 +0.08(+0.23%)
Apr 17, 2013 34.90 34.90 34.16 34.43 5,683,028 -0.74(-2.10%)
Apr 16, 2013 34.72 35.23 34.71 35.17 1,854,818 +0.59(+1.71%)
Apr 15, 2013 35.00 35.18 34.52 34.58 2,976,776 -0.77(-2.18%)
Apr 12, 2013 35.17 35.39 34.90 35.35 1,449,938 -0.13(-0.37%)
Apr 11, 2013 35.28 35.62 35.20 35.48 2,312,814 -0.02(-0.06%)
Apr 10, 2013 34.83 35.59 34.83 35.50 3,176,052 +0.75(+2.16%)
Apr 09, 2013 34.54 35.03 34.35 34.75 3,625,526 +0.33(+0.96%)
Apr 08, 2013 34.14 34.47 33.89 34.42 1,100,107 +0.19(+0.56%)
Apr 05, 2013 33.81 34.23 33.53 34.23 2,950,197 -0.03(-0.09%)
Apr 04, 2013 33.93 34.32 33.93 34.26 1,779,362 +0.22(+0.65%)
Apr 03, 2013 34.82 34.84 33.93 34.04 4,400,359 -0.65(-1.87%)
Apr 02, 2013 34.99 35.04 34.58 34.69 2,187,050 -0.28(-0.80%)
Apr 01, 2013 35.60 35.60 34.82 34.97 2,480,717 -0.56(-1.58%)
Mar 28, 2013 35.20 35.61 35.20 35.53 677,193 +0.21(+0.59%)
Mar 27, 2013 34.91 35.36 34.86 35.32 1,024,999 +0.07(+0.20%)
Mar 26, 2013 34.93 35.30 34.93 35.25 1,541,761 +0.40(+1.15%)
Mar 25, 2013 35.15 35.20 34.68 34.85 1,905,025 -0.05(-0.14%)
Mar 22, 2013 34.79 35.07 34.70 34.90 1,328,891 +0.27(+0.78%)
Mar 21, 2013 34.68 34.92 34.53 34.63 2,953,495 -0.49(-1.40%)
Mar 20, 2013 35.15 35.22 34.97 35.12 1,107,850 +0.23(+0.66%)
Mar 19, 2013 34.97 35.12 34.52 34.89 2,444,958 -0.07(-0.20%)
Mar 18, 2013 35.09 35.26 34.85 34.96 1,250,624 -0.43(-1.22%)
Mar 15, 2013 36.03 36.03 35.19 35.39 1,726,541 -0.62(-1.72%)
Mar 14, 2013 36.00 36.18 35.91 36.01 643,469 +0.28(+0.78%)
Mar 13, 2013 35.61 35.87 35.49 35.73 2,044,794 +0.10(+0.28%)
Mar 12, 2013 35.54 35.73 35.42 35.63 1,061,569 +0.02(+0.06%)
Mar 11, 2013 35.45 35.66 35.30 35.61 474,181 +0.11(+0.31%)
Mar 08, 2013 35.73 35.83 35.34 35.50 1,787,413 -0.13(-0.36%)
Mar 07, 2013 35.64 35.89 35.57 35.63 1,295,542 -0.01(-0.03%)
Mar 06, 2013 35.54 35.84 35.54 35.64 835,729 +0.01(+0.03%)
Mar 05, 2013 35.25 35.64 35.25 35.63 1,682,427 +0.56(+1.60%)
Mar 04, 2013 34.95 35.10 34.80 35.07 886,467 -0.05(-0.14%)
Mar 01, 2013 35.04 35.26 34.59 35.12 1,881,426 +0.00(+0.00%)
Feb 28, 2013 35.34 35.42 35.11 35.12 1,458,347 -0.04(-0.11%)
Feb 27, 2013 34.55 35.33 34.55 35.16 1,240,703 +0.54(+1.56%)
Feb 26, 2013 34.68 34.72 34.39 34.62 2,388,206 -0.48(-1.37%)
Feb 22, 2013 34.79 35.21 34.69 35.10 2,695,960 +0.55(+1.59%)
Feb 21, 2013 35.03 35.11 34.32 34.55 1,832,937 -0.66(-1.87%)
Feb 20, 2013 35.92 35.99 35.19 35.21 2,037,081 -0.76(-2.11%)
Feb 19, 2013 35.54 35.98 35.54 35.97 1,008,688 +0.49(+1.38%)
Feb 15, 2013 35.88 35.88 35.36 35.48 1,343,316 -0.30(-0.84%)
Feb 14, 2013 35.28 35.82 35.28 35.78 895,916 +0.31(+0.87%)
Feb 13, 2013 35.62 35.64 35.29 35.47 2,079,678 +0.00(+0.00%)
Feb 12, 2013 35.23 35.48 35.21 35.47 1,347,281 +0.14(+0.40%)
Feb 11, 2013 35.32 35.36 35.14 35.33 826,265 +0.06(+0.17%)
Feb 08, 2013 34.89 35.35 34.89 35.27 1,249,118 +0.46(+1.32%)
Feb 07, 2013 34.87 34.94 34.52 34.81 1,185,053 -0.19(-0.54%)
Feb 06, 2013 34.86 35.08 34.81 35.00 1,387,993 +0.45(+1.30%)
Feb 04, 2013 34.79 35.02 34.53 34.55 1,495,748 -0.43(-1.23%)
Feb 01, 2013 34.72 35.03 34.59 34.98 1,723,484 +0.68(+1.98%)
Jan 31, 2013 34.50 34.62 34.25 34.30 1,422,720 -0.15(-0.44%)
Jan 30, 2013 34.29 34.60 34.02 34.45 937,722 +0.06(+0.17%)
Jan 29, 2013 34.40 34.41 34.19 34.39 572,825 +0.06(+0.17%)
Jan 28, 2013 34.35 34.50 34.32 34.33 1,165,854 +0.07(+0.20%)
Jan 25, 2013 34.24 34.41 34.16 34.26 946,773 +0.29(+0.85%)
Jan 24, 2013 33.99 34.22 33.83 33.97 2,967,328 -0.26(-0.76%)
Jan 23, 2013 34.40 34.40 34.00 34.23 2,786,079 +0.13(+0.38%)
Jan 22, 2013 34.05 34.10 33.88 34.10 1,490,826 -0.07(-0.20%)
Jan 18, 2013 34.31 34.31 33.98 34.17 2,218,363 -0.41(-1.19%)
Jan 17, 2013 33.94 34.69 33.92 34.58 4,786,923 +0.82(+2.43%)
Jan 16, 2013 33.44 33.85 33.30 33.76 1,262,117 +0.37(+1.11%)
Jan 15, 2013 33.10 33.50 33.10 33.39 836,537 -0.35(-1.04%)
Jan 14, 2013 33.68 33.89 33.51 33.74 1,163,866 -0.15(-0.44%)
Jan 12, 2013 33.71 33.92 33.64 33.89 1,751,003 +0.00(+0.00%)
Jan 11, 2013 33.71 33.92 33.64 33.89 1,750,903 +0.16(+0.47%)
Jan 10, 2013 33.38 33.73 33.38 33.73 2,521,764 +1.30(+4.01%)
Jan 09, 2013 32.97 33.15 32.43 32.43 2,461,409 -0.39(-1.19%)
Jan 08, 2013 33.16 33.23 32.81 32.82 1,220,153 -0.33(-0.99%)
Jan 07, 2013 33.09 33.32 33.00 33.15 1,231,751 -0.09(-0.27%)
Jan 04, 2013 33.48 33.48 33.16 33.24 1,388,873 -0.20(-0.60%)
Jan 03, 2013 33.50 33.64 33.32 33.44 1,618,006 -0.17(-0.51%)
Jan 02, 2013 33.39 33.61 32.33 33.61 3,054,615 +1.28(+3.96%)
Dec 31, 2012 31.69 32.33 31.64 32.33 818,291 +0.61(+1.92%)
Dec 28, 2012 31.76 32.03 31.69 31.72 906,310 -0.22(-0.69%)
Dec 27, 2012 32.02 32.09 31.58 31.94 1,162,857 -0.04(-0.13%)
Dec 26, 2012 32.22 32.41 31.98 31.98 514,562 -0.16(-0.50%)
Dec 24, 2012 32.22 32.22 31.91 32.14 856,897 -0.81(-2.46%)
Dec 21, 2012 32.71 32.97 32.47 32.95 1,494,011 -0.34(-1.02%)
Dec 20, 2012 33.33 33.38 33.02 33.29 1,065,904 -0.02(-0.06%)
Dec 19, 2012 33.29 33.53 33.27 33.31 1,070,053 +0.19(+0.57%)
Dec 18, 2012 32.83 33.20 32.72 33.12 1,400,829 +0.44(+1.35%)
Dec 17, 2012 32.46 32.77 32.38 32.68 990,258 +0.14(+0.43%)
Dec 14, 2012 32.52 32.74 32.38 32.54 705,904 -0.13(-0.40%)
Dec 13, 2012 32.98 33.25 32.59 32.67 1,251,473 -0.34(-1.03%)
Dec 12, 2012 33.09 33.30 32.92 33.01 1,012,430 -0.07(-0.21%)
Dec 11, 2012 32.75 33.17 32.66 33.08 1,569,676 +0.60(+1.85%)
Dec 10, 2012 32.37 32.58 32.32 32.48 1,392,560 +0.06(+0.19%)
Dec 07, 2012 32.54 32.68 32.20 32.42 842,861 +0.10(+0.31%)
Dec 06, 2012 32.04 32.35 32.03 32.32 764,507 +0.36(+1.13%)
Dec 05, 2012 32.09 32.12 31.81 31.96 809,782 -0.05(-0.16%)
Dec 04, 2012 31.92 32.11 31.77 32.01 1,211,595 -0.03(-0.09%)
Nov 30, 2012 31.98 32.19 31.98 32.04 956,242 +0.07(+0.22%)
Nov 29, 2012 31.93 32.24 31.82 31.97 1,071,896 -0.05(-0.16%)
Nov 28, 2012 31.23 32.02 31.07 32.02 1,183,199 +0.43(+1.36%)
Nov 27, 2012 31.27 31.85 31.07 31.59 1,722,203 +0.09(+0.29%)
Nov 26, 2012 31.41 31.62 31.17 31.50 937,824 +0.06(+0.19%)
Nov 24, 2012 31.11 31.55 31.11 31.44 866,334 +0.00(+0.00%)
Nov 23, 2012 31.11 31.55 31.11 31.44 866,334 +0.64(+2.08%)
Nov 21, 2012 30.75 31.14 30.67 30.80 626,600 +0.05(+0.16%)
Nov 20, 2012 30.82 30.87 30.50 30.75 1,079,872 -0.29(-0.93%)
Nov 19, 2012 30.75 31.05 30.60 31.04 1,300,970 +0.53(+1.74%)
Nov 16, 2012 30.60 30.62 30.00 30.51 2,069,481 +0.04(+0.13%)
Nov 15, 2012 30.75 30.83 30.38 30.47 1,585,515 -0.18(-0.59%)
Nov 14, 2012 31.36 31.37 30.61 30.65 2,142,982 -0.43(-1.38%)
Nov 13, 2012 31.06 31.42 31.00 31.08 1,227,776 -0.31(-0.99%)
Nov 12, 2012 31.34 31.51 31.23 31.39 565,653 +0.05(+0.16%)
Nov 09, 2012 31.22 31.73 31.22 31.34 2,233,478 +0.08(+0.26%)
Nov 08, 2012 31.58 31.69 31.24 31.26 1,145,627 -0.24(-0.76%)
Nov 07, 2012 31.89 31.93 31.36 31.50 1,858,574 -0.82(-2.54%)
Nov 06, 2012 31.87 32.43 31.87 32.32 1,283,391 +0.39(+1.22%)
Nov 05, 2012 31.42 32.01 31.39 31.93 1,723,618 +0.55(+1.75%)
Nov 02, 2012 32.00 32.15 31.38 31.38 2,162,909 -0.65(-2.03%)
Nov 01, 2012 31.32 32.08 31.18 32.03 3,193,096 +0.94(+3.02%)
Oct 31, 2012 31.38 31.45 30.98 31.09 1,197,439 -0.12(-0.38%)
Oct 26, 2012 31.21 31.21 31.21 0 +0.37(+1.20%)
Oct 25, 2012 30.87 30.96 30.64 30.84 1,545,487 +0.31(+1.02%)
Oct 24, 2012 31.07 31.23 30.49 30.53 1,405,808 -0.30(-0.97%)
Oct 23, 2012 30.34 30.92 30.34 30.83 1,601,379 +0.34(+1.12%)
Oct 19, 2012 31.09 31.10 30.42 30.49 3,424,901 -0.72(-2.31%)
Oct 18, 2012 31.30 31.41 31.04 31.21 1,682,059 -0.08(-0.26%)
Oct 17, 2012 31.14 31.51 31.01 31.29 1,724,563 -0.21(-0.67%)
Oct 16, 2012 30.99 31.58 30.99 31.50 3,453,248 +0.66(+2.14%)
Oct 15, 2012 30.61 30.89 30.56 30.84 2,120,297 +0.34(+1.11%)
Oct 12, 2012 30.60 30.76 30.46 30.50 2,231,919 -0.10(-0.33%)
Oct 11, 2012 30.77 30.85 30.55 30.60 2,447,353 +0.00(+0.00%)
Oct 10, 2012 30.97 31.01 30.56 30.60 1,584,818 -0.44(-1.42%)
Oct 09, 2012 31.37 31.37 30.90 31.04 2,560,708 -0.50(-1.59%)
Oct 08, 2012 31.74 31.74 31.45 31.54 1,471,912 -0.42(-1.31%)
Oct 06, 2012 31.98 32.34 31.89 31.96 2,300,840 +0.00(+0.00%)
Oct 05, 2012 31.98 32.34 31.89 31.96 2,300,840 +0.12(+0.38%)
Oct 04, 2012 31.80 31.90 31.53 31.84 2,395,224 +0.17(+0.54%)
Oct 03, 2012 31.91 31.91 31.59 31.67 2,645,350 -0.11(-0.35%)
Oct 02, 2012 31.87 31.90 31.57 31.78 3,369,813 +0.15(+0.47%)
Oct 01, 2012 31.66 32.01 31.52 31.63 2,033,892 -0.01(-0.03%)
Sep 28, 2012 31.73 31.83 31.55 31.64 2,070,537 -0.25(-0.78%)
Sep 27, 2012 31.48 31.96 31.30 31.89 3,049,368 +0.68(+2.18%)
Sep 26, 2012 31.24 31.25 30.86 31.21 1,785,551 -0.10(-0.32%)
Sep 25, 2012 32.06 32.09 31.30 31.31 2,380,053 -0.53(-1.66%)
Sep 24, 2012 31.96 32.06 31.72 31.84 1,407,176 -0.45(-1.39%)
Sep 21, 2012 32.41 32.55 32.26 32.29 1,693,901 +0.03(+0.09%)
Sep 20, 2012 32.37 32.48 32.09 32.26 2,691,634 -0.37(-1.13%)
Sep 19, 2012 32.86 32.86 32.60 32.63 1,286,365 -0.33(-1.00%)
Sep 18, 2012 32.87 33.00 32.77 32.96 892,762 -0.03(-0.09%)
Sep 17, 2012 33.17 33.30 32.87 32.99 797,343 -0.33(-0.99%)
Sep 14, 2012 33.04 33.57 33.04 33.32 2,176,127 +0.50(+1.52%)
Sep 13, 2012 32.50 32.94 32.35 32.82 1,838,265 +0.25(+0.77%)
Sep 12, 2012 32.67 32.88 32.44 32.57 1,029,685 +0.00(+0.00%)
Sep 11, 2012 32.54 32.82 32.42 32.57 1,457,744 +0.16(+0.49%)
Sep 10, 2012 32.75 32.85 32.41 32.41 2,079,576 -0.53(-1.61%)
Sep 07, 2012 32.86 33.01 32.74 32.94 1,682,252 -0.32(-0.96%)
Sep 06, 2012 32.41 33.28 32.41 33.26 3,040,667 +1.03(+3.20%)
Sep 05, 2012 32.39 32.62 32.16 32.23 1,866,657 -0.23(-0.71%)
Sep 04, 2012 32.93 32.93 32.19 32.46 2,901,056 -0.51(-1.55%)
Aug 31, 2012 32.69 33.10 32.48 32.97 2,894,013 +0.53(+1.63%)
Aug 30, 2012 32.69 32.72 32.37 32.44 2,260,864 -0.47(-1.43%)
Aug 29, 2012 32.84 33.03 32.65 32.91 483,597 +0.01(+0.03%)
Aug 27, 2012 33.11 33.11 32.78 32.90 2,245,220 -0.16(-0.48%)
Aug 24, 2012 32.95 33.17 32.71 33.06 1,919,116 +0.10(+0.30%)
Aug 23, 2012 33.10 33.19 32.82 32.96 2,762,629 -0.35(-1.05%)
Aug 22, 2012 33.42 33.51 33.14 33.31 1,163,006 -0.29(-0.86%)
Aug 21, 2012 33.61 33.90 33.48 33.60 1,963,955 +0.06(+0.18%)
Aug 20, 2012 33.54 33.61 33.30 33.54 1,276,278 -0.08(-0.24%)
Aug 17, 2012 33.82 33.82 33.55 33.62 814,797 -0.28(-0.83%)
Aug 16, 2012 33.61 33.96 33.50 33.90 962,634 +0.40(+1.19%)
Aug 15, 2012 33.40 33.72 33.39 33.50 1,882,517 +0.06(+0.18%)
Aug 14, 2012 33.76 33.86 33.33 33.44 703,532 -0.20(-0.59%)
Aug 13, 2012 33.69 33.74 33.32 33.64 2,638,146 -0.26(-0.77%)
Aug 11, 2012 33.61 33.90 33.56 33.90 1,592,179 +0.00(+0.00%)
Aug 10, 2012 33.61 33.90 33.56 33.90 1,592,179 +0.24(+0.71%)
Aug 09, 2012 33.48 33.77 33.45 33.66 738,560 +0.25(+0.75%)
Aug 08, 2012 33.32 33.51 33.22 33.41 931,015 +0.14(+0.42%)
Aug 07, 2012 33.18 33.64 33.10 33.27 3,210,634 +0.44(+1.34%)
Aug 06, 2012 33.04 33.08 32.83 32.83 2,492,565 -0.01(-0.03%)
Aug 03, 2012 32.62 32.94 32.44 32.84 1,851,310 +0.84(+2.63%)
Aug 02, 2012 32.01 32.58 31.77 32.00 3,595,633 -0.24(-0.74%)
Aug 01, 2012 32.48 32.53 32.08 32.24 510,049 +0.00(+0.00%)
Jul 31, 2012 32.20 32.60 32.19 32.24 2,387,136 +0.18(+0.56%)
Jul 30, 2012 32.39 32.53 31.92 32.06 2,737,720 -0.29(-0.90%)
Jul 27, 2012 31.84 32.49 31.71 32.35 2,026,929 +0.76(+2.41%)
Jul 26, 2012 31.55 31.82 31.32 31.59 2,943,909 +0.63(+2.03%)
Jul 25, 2012 30.64 31.34 30.64 30.96 2,966,931 +0.64(+2.11%)
Jul 24, 2012 30.46 30.50 30.06 30.32 1,348,380 -0.22(-0.72%)
Jul 23, 2012 30.14 30.64 29.87 30.54 1,871,250 -0.32(-1.04%)
Jul 20, 2012 31.26 31.34 30.81 30.86 1,780,061 -0.52(-1.66%)
Jul 19, 2012 31.50 31.65 31.33 31.38 2,464,428 +0.26(+0.84%)
Jul 18, 2012 29.93 31.30 29.90 31.12 4,491,092 +1.06(+3.53%)
Jul 17, 2012 30.28 30.28 29.56 30.06 2,237,593 -0.05(-0.17%)
Jul 16, 2012 30.21 30.27 29.93 30.11 880,244 -0.31(-1.02%)
Jul 14, 2012 30.04 30.48 30.04 30.42 1,361,495 +0.00(+0.00%)
Jul 13, 2012 30.04 30.48 30.04 30.42 1,361,495 +0.37(+1.23%)
Jul 12, 2012 30.22 30.24 29.79 30.05 2,256,892 -0.45(-1.48%)
Jul 11, 2012 30.77 30.84 30.37 30.50 1,831,416 -0.22(-0.72%)
Jul 10, 2012 30.93 31.43 30.58 30.72 2,694,232 -0.42(-1.35%)
Jul 09, 2012 31.33 31.43 30.93 31.14 1,172,608 -0.34(-1.08%)
Jul 06, 2012 32.01 32.04 31.19 31.48 2,562,421 -0.75(-2.33%)
Jul 05, 2012 32.43 32.45 31.95 32.23 1,305,147 -0.32(-0.98%)
Jul 03, 2012 32.23 32.57 32.23 32.55 1,303,100 +0.36(+1.12%)
Jul 02, 2012 32.23 32.42 31.97 32.19 1,343,076 +0.02(+0.06%)
Jun 30, 2012 31.77 32.79 31.60 32.17 3,256,557 -0.06(-0.19%)
Jun 29, 2012 31.77 32.79 31.60 32.23 3,299,719 +1.22(+3.93%)
Jun 28, 2012 30.92 31.08 30.59 31.01 1,363,895 -0.21(-0.67%)
Jun 27, 2012 30.93 31.34 30.90 31.22 1,298,230 +0.40(+1.30%)
Jun 26, 2012 30.88 31.01 30.46 30.82 4,033,914 +0.00(+0.02%)
Jun 25, 2012 31.51 31.51 30.75 30.82 2,761,046 -1.09(-3.43%)
Jun 22, 2012 31.70 31.95 31.63 31.91 1,875,159 +0.33(+1.04%)
Jun 21, 2012 32.61 32.67 31.48 31.58 3,012,148 -1.10(-3.37%)
Jun 20, 2012 32.55 32.84 32.41 32.68 1,178,832 +0.24(+0.74%)
Jun 19, 2012 32.34 32.58 32.18 32.44 863,021 +0.32(+1.00%)
Jun 18, 2012 31.69 32.26 31.64 32.12 931,210 +0.31(+0.97%)
Jun 15, 2012 31.36 31.84 31.35 31.81 1,002,312 +0.50(+1.60%)
Jun 14, 2012 31.41 31.50 31.04 31.31 1,328,978 -0.10(-0.32%)
Jun 13, 2012 31.63 31.80 31.30 31.41 1,185,100 -0.24(-0.76%)
Jun 12, 2012 31.07 31.65 31.05 31.65 2,644,613 +0.71(+2.29%)
Jun 11, 2012 31.89 31.89 30.91 30.94 1,715,394 -0.52(-1.65%)
Jun 08, 2012 30.92 31.53 30.92 31.46 1,847,094 +0.33(+1.06%)
Jun 07, 2012 31.84 31.85 31.06 31.13 2,733,025 -0.26(-0.83%)
Jun 06, 2012 30.69 31.44 30.64 31.39 1,513,520 +0.92(+3.02%)
Jun 05, 2012 29.89 30.52 29.85 30.47 2,178,478 +0.58(+1.94%)
Jun 04, 2012 30.02 30.22 29.57 29.89 1,701,169 -0.02(-0.07%)
Jun 02, 2012 30.40 30.61 29.88 29.91 2,296,461 +0.00(+0.00%)
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.