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

Vaneck Hip Sustainable Muni ETF (NY: SMI )

45.97 -0.09 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2012 1.870 1.870 1.830 1.860 45,337 -0.03(-1.59%)
Aug 30, 2012 1.910 1.940 1.860 1.890 110,486 -0.06(-3.08%)
Aug 29, 2012 1.940 1.980 1.930 1.950 170,518 +0.01(+0.52%)
Aug 27, 2012 1.940 1.950 1.910 1.940 76,838 +0.03(+1.57%)
Aug 24, 2012 1.910 1.930 1.890 1.910 50,122 -0.02(-1.04%)
Aug 23, 2012 1.930 1.930 1.910 1.930 50,146 +0.07(+3.76%)
Aug 22, 2012 1.860 1.880 1.850 1.860 25,675 -0.03(-1.59%)
Aug 21, 2012 1.940 1.940 1.890 1.890 110,141 +0.02(+1.07%)
Aug 20, 2012 1.900 1.920 1.860 1.870 44,791 +0.02(+1.08%)
Aug 17, 2012 1.840 1.880 1.840 1.850 148,485 +0.03(+1.65%)
Aug 16, 2012 1.780 1.830 1.770 1.820 98,268 +0.04(+2.25%)
Aug 15, 2012 1.730 1.780 1.730 1.780 72,422 +0.03(+1.71%)
Aug 14, 2012 1.770 1.790 1.750 1.750 72,580 -0.02(-1.13%)
Aug 13, 2012 1.780 1.810 1.770 1.770 83,233 -0.11(-5.85%)
Aug 10, 2012 1.890 1.890 1.830 1.880 197,471 -0.06(-3.09%)
Aug 09, 2012 1.890 1.940 1.890 1.940 107,864 +0.12(+6.59%)
Aug 08, 2012 1.800 1.880 1.790 1.820 67,639 -0.03(-1.62%)
Aug 07, 2012 1.800 1.860 1.790 1.850 88,058 +0.09(+5.11%)
Aug 06, 2012 1.720 1.760 1.710 1.760 119,866 +0.04(+2.33%)
Aug 03, 2012 1.710 1.760 1.710 1.720 130,449 +0.05(+2.99%)
Aug 02, 2012 1.670 1.680 1.650 1.670 99,800 -0.04(-2.34%)
Aug 01, 2012 1.760 1.760 1.710 1.710 49,075 -0.10(-5.52%)
Jul 31, 2012 1.760 1.810 1.760 1.810 104,182 +0.08(+4.62%)
Jul 30, 2012 1.780 1.780 1.730 1.730 97,985 -0.09(-4.95%)
Jul 27, 2012 1.830 1.880 1.810 1.820 179,687 +0.03(+1.68%)
Jul 26, 2012 1.790 1.830 1.770 1.790 189,842 -0.01(-0.56%)
Jul 25, 2012 1.810 1.830 1.790 1.800 213,620 +0.11(+6.51%)
Jul 24, 2012 1.690 1.690 1.660 1.690 111,002 +0.02(+1.20%)
Jul 23, 2012 1.590 1.680 1.590 1.670 338,808 +0.18(+12.08%)
Jul 20, 2012 1.510 1.510 1.470 1.490 124,312 -0.06(-3.87%)
Jul 19, 2012 1.510 1.550 1.510 1.550 120,210 +0.01(+0.65%)
Jul 18, 2012 1.500 1.540 1.500 1.540 72,964 +0.02(+1.32%)
Jul 17, 2012 1.530 1.550 1.510 1.520 99,760 +0.02(+1.33%)
Jul 16, 2012 1.500 1.530 1.500 1.500 116,781 -0.08(-5.06%)
Jul 13, 2012 1.520 1.580 1.520 1.580 173,041 +0.06(+3.95%)
Jul 12, 2012 1.540 1.540 1.510 1.520 84,134 -0.05(-3.18%)
Jul 11, 2012 1.540 1.570 1.530 1.570 67,094 +0.06(+3.97%)
Jul 10, 2012 1.530 1.560 1.510 1.510 198,059 -0.01(-0.66%)
Jul 09, 2012 1.520 1.540 1.510 1.520 87,524 -0.02(-1.30%)
Jul 06, 2012 1.580 1.590 1.540 1.540 184,686 -0.09(-5.52%)
Jul 05, 2012 1.600 1.630 1.580 1.630 55,301 -0.02(-1.21%)
Jul 03, 2012 1.600 1.650 1.590 1.650 82,991 +0.06(+3.77%)
Jul 02, 2012 1.640 1.640 1.590 1.590 56,940 -0.05(-3.05%)
Jun 29, 2012 1.570 1.640 1.570 1.640 312,066 +0.12(+7.89%)
Jun 28, 2012 1.520 1.550 1.520 1.520 100,911 -0.06(-3.80%)
Jun 27, 2012 1.540 1.580 1.530 1.580 114,088 +0.02(+1.28%)
Jun 26, 2012 1.570 1.580 1.520 1.560 222,743 +0.06(+4.00%)
Jun 25, 2012 1.540 1.540 1.490 1.500 261,078 -0.07(-4.46%)
Jun 22, 2012 1.550 1.580 1.540 1.570 143,638 +0.03(+1.95%)
Jun 21, 2012 1.640 1.640 1.540 1.540 365,750 -0.09(-5.52%)
Jun 20, 2012 1.630 1.660 1.620 1.630 119,798 +0.01(+0.62%)
Jun 19, 2012 1.590 1.620 1.588 1.620 134,593 +0.04(+2.53%)
Jun 18, 2012 1.540 1.580 1.530 1.580 206,102 +0.09(+6.04%)
Jun 15, 2012 1.540 1.570 1.490 1.490 837,434 -0.03(-1.97%)
Jun 14, 2012 1.560 1.580 1.520 1.520 218,073 -0.05(-3.18%)
Jun 13, 2012 1.600 1.600 1.570 1.570 24,630 -0.07(-4.27%)
Jun 12, 2012 1.620 1.690 1.620 1.640 96,960 +0.05(+3.14%)
Jun 11, 2012 1.640 1.640 1.580 1.590 135,322 +0.02(+1.27%)
Jun 08, 2012 1.600 1.610 1.570 1.570 126,120 -0.08(-4.85%)
Jun 07, 2012 1.650 1.670 1.620 1.650 144,663 +0.01(+0.61%)
Jun 06, 2012 1.590 1.650 1.580 1.640 242,499 +0.05(+3.14%)
Jun 05, 2012 1.520 1.590 1.520 1.590 199,300 +0.06(+3.92%)
Jun 04, 2012 1.560 1.590 1.530 1.530 202,051 +0.02(+1.32%)
Jun 01, 2012 1.580 1.580 1.510 1.510 383,260 -0.11(-6.79%)
May 31, 2012 1.690 1.690 1.620 1.620 333,662 -0.24(-12.90%)
May 30, 2012 1.920 1.920 1.860 1.860 246,322 -0.16(-7.92%)
May 29, 2012 1.960 2.020 1.950 2.020 209,128 +0.12(+6.32%)
May 25, 2012 1.930 1.940 1.880 1.900 127,304 -0.10(-5.00%)
May 24, 2012 2.030 2.030 1.970 2.000 216,184 -0.07(-3.38%)
May 23, 2012 2.080 2.100 2.060 2.070 76,913 -0.07(-3.27%)
May 22, 2012 2.170 2.170 2.090 2.140 291,869 -0.07(-3.17%)
May 21, 2012 2.197 2.220 2.170 2.210 97,042 +0.08(+3.76%)
May 18, 2012 2.160 2.190 2.130 2.130 124,793 +0.11(+5.45%)
May 17, 2012 2.100 2.110 2.020 2.020 172,310 -0.06(-2.88%)
May 16, 2012 2.120 2.120 2.070 2.080 136,212 -0.22(-9.57%)
May 15, 2012 2.320 2.330 2.290 2.300 68,248 -0.09(-3.77%)
May 14, 2012 2.390 2.420 2.380 2.390 143,587 -0.03(-1.24%)
May 11, 2012 2.420 2.430 2.360 2.420 62,148 +0.03(+1.26%)
May 10, 2012 2.340 2.390 2.340 2.390 18,513 +0.08(+3.46%)
May 09, 2012 2.340 2.360 2.310 2.310 90,760 -0.08(-3.35%)
May 08, 2012 2.400 2.430 2.390 2.390 113,248 -0.04(-1.65%)
May 07, 2012 2.460 2.470 2.420 2.430 38,176 +0.02(+0.83%)
May 04, 2012 2.430 2.450 2.410 2.410 69,780 +0.00(+0.00%)
May 03, 2012 2.490 2.490 2.410 2.410 71,891 -0.12(-4.74%)
May 02, 2012 2.480 2.540 2.450 2.530 91,542 +0.10(+4.12%)
May 01, 2012 2.410 2.450 2.410 2.430 80,351 +0.00(+0.00%)
Apr 30, 2012 2.460 2.460 2.420 2.430 104,196 -0.04(-1.62%)
Apr 27, 2012 2.430 2.470 2.400 2.470 61,481 +0.02(+0.82%)
Apr 26, 2012 2.420 2.450 2.400 2.450 84,664 +0.03(+1.24%)
Apr 25, 2012 2.400 2.430 2.380 2.420 133,188 -0.03(-1.22%)
Apr 24, 2012 2.460 2.460 2.430 2.450 82,071 +0.07(+2.94%)
Apr 23, 2012 2.450 2.450 2.370 2.380 423,449 -0.14(-5.56%)
Apr 20, 2012 2.550 2.560 2.510 2.520 54,109 +0.04(+1.61%)
Apr 19, 2012 2.490 2.510 2.460 2.480 64,828 -0.05(-1.98%)
Apr 18, 2012 2.560 2.560 2.510 2.530 28,187 -0.04(-1.56%)
Apr 17, 2012 2.560 2.590 2.540 2.570 131,908 -0.02(-0.77%)
Apr 16, 2012 2.600 2.610 2.570 2.590 87,645 +0.03(+1.17%)
Apr 13, 2012 2.650 2.650 2.540 2.560 115,358 -0.09(-3.40%)
Apr 12, 2012 2.620 2.690 2.620 2.650 72,618 +0.03(+1.15%)
Apr 11, 2012 2.600 2.620 2.580 2.620 97,014 +0.15(+6.07%)
Apr 10, 2012 2.580 2.580 2.470 2.470 96,059 +0.07(+2.92%)
Apr 09, 2012 2.420 2.430 2.400 2.400 39,267 -0.04(-1.64%)
Apr 05, 2012 2.450 2.460 2.410 2.440 56,087 +0.06(+2.52%)
Apr 04, 2012 2.390 2.420 2.380 2.380 57,921 -0.03(-1.24%)
Apr 03, 2012 2.470 2.470 2.410 2.410 74,276 -0.02(-0.82%)
Apr 02, 2012 2.420 2.430 2.400 2.430 92,178 +0.03(+1.25%)
Mar 30, 2012 2.400 2.440 2.390 2.400 71,092 +0.02(+0.84%)
Mar 29, 2012 2.420 2.420 2.370 2.380 198,285 -0.01(-0.42%)
Mar 28, 2012 2.440 2.440 2.380 2.390 113,914 -0.08(-3.24%)
Mar 27, 2012 2.430 2.470 2.430 2.470 33,104 +0.01(+0.41%)
Mar 26, 2012 2.430 2.460 2.410 2.460 162,561 +0.02(+0.82%)
Mar 23, 2012 2.420 2.450 2.410 2.440 202,548 +0.09(+3.83%)
Mar 22, 2012 2.380 2.410 2.350 2.350 139,926 -0.09(-3.69%)
Mar 21, 2012 2.430 2.440 2.420 2.440 56,272 -0.01(-0.41%)
Mar 20, 2012 2.460 2.470 2.450 2.450 67,700 +0.02(+0.82%)
Mar 19, 2012 2.430 2.464 2.430 2.430 48,246 -0.02(-0.82%)
Mar 16, 2012 2.520 2.520 2.450 2.450 85,207 -0.12(-4.67%)
Mar 15, 2012 2.540 2.570 2.530 2.570 127,503 +0.07(+2.80%)
Mar 14, 2012 2.530 2.530 2.460 2.500 101,436 -0.08(-3.10%)
Mar 13, 2012 2.550 2.580 2.500 2.580 127,780 -0.01(-0.39%)
Mar 12, 2012 2.570 2.590 2.560 2.590 46,796 -0.02(-0.77%)
Mar 09, 2012 2.650 2.650 2.600 2.610 132,408 -0.03(-1.14%)
Mar 08, 2012 2.600 2.640 2.600 2.640 311,195 +0.14(+5.60%)
Mar 07, 2012 2.530 2.540 2.500 2.500 279,195 -0.01(-0.40%)
Mar 06, 2012 2.520 2.580 2.500 2.510 366,056 -0.07(-2.71%)
Mar 05, 2012 2.630 2.630 2.580 2.580 111,620 +0.01(+0.39%)
Mar 02, 2012 2.560 2.590 2.520 2.570 82,285 -0.06(-2.28%)
Mar 01, 2012 2.620 2.640 2.620 2.630 36,399 +0.05(+1.94%)
Feb 29, 2012 2.600 2.610 2.540 2.580 80,495 -0.09(-3.37%)
Feb 28, 2012 2.620 2.670 2.620 2.670 227,623 +0.04(+1.52%)
Feb 27, 2012 2.650 2.660 2.600 2.630 352,724 -0.07(-2.59%)
Feb 24, 2012 2.740 2.740 2.685 2.700 184,792 -0.04(-1.46%)
Feb 23, 2012 2.680 2.740 2.680 2.740 72,776 +0.01(+0.37%)
Feb 22, 2012 2.740 2.750 2.710 2.730 200,133 +0.02(+0.74%)
Feb 21, 2012 2.700 2.760 2.670 2.710 512,546 -0.05(-1.81%)
Feb 17, 2012 2.800 2.830 2.760 2.760 32,624 -0.06(-2.13%)
Feb 16, 2012 2.780 2.820 2.780 2.820 78,765 +0.05(+1.81%)
Feb 15, 2012 2.780 2.800 2.750 2.770 112,272 +0.03(+1.09%)
Feb 14, 2012 2.690 2.740 2.690 2.740 99,151 -0.02(-0.72%)
Feb 13, 2012 2.760 2.760 2.720 2.760 97,222 +0.05(+1.85%)
Feb 10, 2012 2.750 2.770 2.690 2.710 419,923 -0.07(-2.52%)
Feb 09, 2012 2.770 2.820 2.750 2.780 183,684 +0.04(+1.46%)
Feb 08, 2012 2.820 2.840 2.620 2.740 153,601 +0.12(+4.58%)
Feb 07, 2012 2.650 2.700 2.620 2.620 49,447 -0.02(-0.76%)
Feb 06, 2012 2.640 2.650 2.600 2.640 157,019 -0.22(-7.69%)
Feb 03, 2012 2.780 2.860 2.770 2.860 149,253 +0.01(+0.35%)
Feb 02, 2012 2.790 2.870 2.790 2.850 222,687 +0.15(+5.56%)
Feb 01, 2012 2.700 2.750 2.690 2.700 134,015 +0.12(+4.65%)
Jan 31, 2012 2.590 2.590 2.560 2.580 99,114 +0.12(+4.88%)
Jan 30, 2012 2.500 2.510 2.460 2.460 142,444 -0.19(-7.17%)
Jan 27, 2012 2.620 2.650 2.600 2.650 104,729 +0.04(+1.53%)
Jan 26, 2012 2.630 2.670 2.610 2.610 103,964 +0.09(+3.57%)
Jan 25, 2012 2.490 2.530 2.450 2.520 196,876 +0.04(+1.61%)
Jan 24, 2012 2.430 2.500 2.430 2.480 43,920 +0.00(+0.00%)
Jan 23, 2012 2.500 2.530 2.460 2.480 69,769 -0.04(-1.59%)
Jan 20, 2012 2.530 2.530 2.480 2.520 47,678 +0.04(+1.61%)
Jan 19, 2012 2.470 2.510 2.450 2.480 139,440 -0.03(-1.20%)
Jan 18, 2012 2.440 2.510 2.440 2.510 130,179 +0.09(+3.72%)
Jan 17, 2012 2.500 2.500 2.420 2.420 57,796 -0.02(-0.82%)
Jan 13, 2012 2.450 2.460 2.410 2.440 73,965 -0.04(-1.61%)
Jan 12, 2012 2.460 2.480 2.430 2.480 86,878 +0.00(+0.00%)
Jan 11, 2012 2.420 2.480 2.400 2.480 115,968 +0.06(+2.48%)
Jan 10, 2012 2.400 2.420 2.370 2.420 172,109 +0.03(+1.26%)
Jan 09, 2012 2.380 2.400 2.360 2.390 80,316 +0.05(+2.14%)
Jan 06, 2012 2.360 2.400 2.330 2.340 155,825 -0.03(-1.27%)
Jan 05, 2012 2.360 2.390 2.310 2.370 120,168 +0.04(+1.72%)
Jan 04, 2012 2.370 2.370 2.310 2.330 145,591 -0.02(-0.85%)
Dec 30, 2011 2.380 2.380 2.350 2.350 61,476 -0.03(-1.26%)
Dec 29, 2011 2.290 2.380 2.290 2.380 170,833 +0.09(+3.93%)
Dec 28, 2011 2.310 2.360 2.290 2.290 72,071 -0.01(-0.43%)
Dec 27, 2011 2.330 2.390 2.300 2.300 86,226 -0.08(-3.36%)
Dec 23, 2011 2.380 2.380 2.320 2.380 90,046 +0.06(+2.59%)
Dec 21, 2011 2.350 2.380 2.320 2.320 205,611 -0.06(-2.52%)
Dec 20, 2011 2.360 2.380 2.270 2.380 411,829 +0.15(+6.73%)
Dec 19, 2011 2.340 2.340 2.225 2.230 255,961 -0.16(-6.69%)
Dec 16, 2011 2.310 2.390 2.290 2.390 366,967 +0.08(+3.46%)
Dec 15, 2011 2.330 2.360 2.310 2.310 82,651 -0.04(-1.70%)
Dec 14, 2011 2.370 2.420 2.320 2.350 115,421 +0.05(+2.17%)
Dec 13, 2011 2.360 2.430 2.300 2.300 117,846 -0.01(-0.43%)
Dec 12, 2011 2.330 2.380 2.310 2.310 271,090 -0.04(-1.70%)
Dec 09, 2011 2.360 2.440 2.340 2.350 95,582 +0.03(+1.29%)
Dec 08, 2011 2.420 2.420 2.310 2.320 124,069 -0.10(-4.13%)
Dec 07, 2011 2.400 2.430 2.400 2.420 155,562 +0.03(+1.26%)
Dec 06, 2011 2.410 2.450 2.390 2.390 43,666 -0.05(-2.05%)
Dec 05, 2011 2.510 2.510 2.440 2.440 48,178 -0.05(-2.01%)
Dec 02, 2011 2.500 2.520 2.460 2.490 62,074 -0.04(-1.58%)
Dec 01, 2011 2.500 2.540 2.480 2.530 56,614 -0.03(-1.17%)
Nov 30, 2011 2.430 2.560 2.430 2.560 288,464 +0.17(+7.11%)
Nov 29, 2011 2.450 2.470 2.380 2.390 156,037 -0.13(-5.16%)
Nov 28, 2011 2.480 2.520 2.430 2.520 214,030 +0.12(+5.00%)
Nov 25, 2011 2.350 2.409 2.350 2.400 60,070 +0.07(+3.00%)
Nov 23, 2011 2.360 2.410 2.330 2.330 208,421 -0.15(-6.05%)
Nov 22, 2011 2.420 2.480 2.400 2.480 88,818 +0.14(+5.98%)
Nov 21, 2011 2.420 2.420 2.340 2.340 288,400 -0.11(-4.49%)
Nov 18, 2011 2.470 2.530 2.440 2.450 134,529 +0.00(+0.00%)
Nov 17, 2011 2.490 2.490 2.410 2.450 173,814 -0.04(-1.61%)
Nov 16, 2011 2.530 2.540 2.430 2.490 137,649 -0.06(-2.35%)
Nov 15, 2011 2.520 2.580 2.510 2.550 47,835 -0.02(-0.78%)
Nov 14, 2011 2.580 2.600 2.520 2.570 60,511 -0.04(-1.53%)
Nov 11, 2011 2.530 2.610 2.510 2.610 117,690 +0.13(+5.24%)
Nov 10, 2011 2.530 2.530 2.470 2.480 111,775 -0.07(-2.75%)
Nov 09, 2011 2.540 2.620 2.500 2.550 198,017 -0.13(-4.85%)
Nov 08, 2011 2.660 2.680 2.560 2.680 91,338 -0.08(-2.90%)
Nov 07, 2011 2.820 2.820 2.670 2.760 125,475 +0.01(+0.36%)
Nov 04, 2011 2.790 2.800 2.750 2.750 53,692 -0.04(-1.43%)
Nov 03, 2011 2.800 2.830 2.720 2.790 114,329 -0.09(-3.12%)
Nov 02, 2011 2.770 2.880 2.770 2.880 222,193 +0.33(+12.94%)
Nov 01, 2011 2.640 2.670 2.550 2.550 118,637 -0.10(-3.77%)
Oct 31, 2011 2.760 2.780 2.650 2.650 182,066 -0.12(-4.33%)
Oct 28, 2011 2.750 2.780 2.730 2.770 198,703 -0.17(-5.78%)
Oct 27, 2011 2.850 2.940 2.811 2.940 270,291 +0.17(+6.14%)
Oct 26, 2011 2.690 2.770 2.630 2.770 180,170 +0.15(+5.73%)
Oct 25, 2011 2.630 2.710 2.620 2.620 133,383 -0.18(-6.43%)
Oct 24, 2011 2.670 2.800 2.670 2.800 217,521 +0.16(+6.06%)
Oct 21, 2011 2.580 2.640 2.550 2.640 51,958 +0.11(+4.35%)
Oct 20, 2011 2.530 2.540 2.500 2.530 94,363 -0.09(-3.44%)
Oct 19, 2011 2.670 2.680 2.570 2.620 101,715 -0.06(-2.24%)
Oct 18, 2011 2.640 2.680 2.510 2.680 109,222 -0.07(-2.55%)
Oct 17, 2011 2.750 2.770 2.730 2.750 215,194 +0.05(+1.85%)
Oct 14, 2011 2.650 2.720 2.650 2.700 72,311 +0.09(+3.45%)
Oct 13, 2011 2.600 2.650 2.560 2.610 87,392 +0.02(+0.77%)
Oct 12, 2011 2.520 2.590 2.490 2.590 166,953 +0.14(+5.71%)
Oct 11, 2011 2.450 2.490 2.360 2.450 74,914 -0.06(-2.39%)
Oct 10, 2011 2.430 2.510 2.380 2.510 140,798 +0.11(+4.58%)
Oct 07, 2011 2.450 2.480 2.350 2.400 109,877 +0.00(+0.00%)
Oct 06, 2011 2.390 2.460 2.350 2.400 130,858 -0.04(-1.64%)
Oct 05, 2011 2.310 2.440 2.310 2.440 190,984 +0.10(+4.27%)
Oct 04, 2011 2.210 2.370 2.190 2.340 183,930 +0.11(+4.93%)
Oct 03, 2011 2.360 2.370 2.200 2.230 120,513 -0.10(-4.29%)
Sep 30, 2011 2.450 2.450 2.330 2.330 242,905 -0.14(-5.67%)
Sep 29, 2011 2.530 2.570 2.410 2.470 262,160 -0.04(-1.59%)
Sep 28, 2011 2.530 2.590 2.510 2.510 137,076 -0.06(-2.33%)
Sep 27, 2011 2.550 2.580 2.530 2.570 182,138 +0.10(+4.05%)
Sep 26, 2011 2.410 2.470 2.340 2.470 162,124 -0.04(-1.59%)
Sep 23, 2011 2.440 2.510 2.400 2.510 178,388 +0.06(+2.45%)
Sep 22, 2011 2.530 2.560 2.450 2.450 329,702 -0.17(-6.49%)
Sep 21, 2011 2.730 2.760 2.580 2.620 190,280 -0.20(-7.09%)
Sep 20, 2011 2.860 2.930 2.820 2.820 145,693 -0.15(-5.05%)
Sep 19, 2011 3.020 3.030 2.950 2.970 118,973 -0.07(-2.30%)
Sep 16, 2011 3.010 3.040 2.980 3.040 250,893 -0.09(-2.88%)
Sep 15, 2011 3.050 3.160 3.040 3.130 283,091 +0.25(+8.68%)
Sep 14, 2011 2.810 2.890 2.800 2.880 124,049 +0.15(+5.49%)
Sep 13, 2011 2.710 2.730 2.690 2.730 64,112 +0.04(+1.49%)
Sep 12, 2011 2.690 2.730 2.641 2.690 83,469 +0.02(+0.75%)
Sep 09, 2011 2.770 2.780 2.670 2.670 137,038 -0.19(-6.64%)
Sep 08, 2011 2.820 2.930 2.820 2.860 127,718 +0.03(+1.06%)
Sep 07, 2011 2.800 2.830 2.750 2.830 138,407 +0.07(+2.54%)
Sep 06, 2011 2.680 2.820 2.680 2.760 135,610 +0.13(+4.94%)
Sep 02, 2011 2.700 2.700 2.630 2.630 109,728 -0.10(-3.66%)
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.