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 (%)
Oct 31, 2017 7.560 7.600 7.530 7.590 516,941 +0.30(+4.12%)
Oct 30, 2017 7.320 7.430 7.280 7.290 603,360 +0.28(+3.99%)
Oct 27, 2017 7.000 7.020 6.940 7.010 411,581 +0.22(+3.24%)
Oct 26, 2017 6.840 6.850 6.790 6.790 290,567 -0.03(-0.44%)
Oct 25, 2017 6.890 6.890 6.710 6.820 440,968 +0.02(+0.29%)
Oct 24, 2017 6.820 6.840 6.780 6.800 296,405 -0.03(-0.44%)
Oct 23, 2017 6.910 6.920 6.810 6.830 330,483 +0.19(+2.86%)
Oct 20, 2017 6.640 6.660 6.590 6.640 239,166 +0.28(+4.40%)
Oct 19, 2017 6.320 6.360 6.220 6.360 341,996 -0.08(-1.24%)
Oct 18, 2017 6.470 6.470 6.360 6.440 175,259 -0.06(-0.92%)
Oct 17, 2017 6.490 6.510 6.360 6.500 691,345 -0.09(-1.37%)
Oct 16, 2017 6.460 6.840 6.450 6.590 1,422,494 +0.16(+2.49%)
Oct 13, 2017 6.350 6.460 6.350 6.430 278,168 +0.43(+7.17%)
Oct 12, 2017 6.080 6.080 6.000 6.000 156,328 -0.21(-3.38%)
Oct 11, 2017 6.250 6.250 6.175 6.210 122,349 -0.11(-1.74%)
Oct 10, 2017 6.310 6.340 6.280 6.320 232,839 +0.06(+0.96%)
Oct 09, 2017 6.220 6.300 6.180 6.260 419,932 +0.39(+6.64%)
Oct 06, 2017 5.880 5.893 5.820 5.870 262,754 +0.24(+4.26%)
Oct 05, 2017 5.590 5.650 5.570 5.630 110,752 +0.08(+1.44%)
Oct 04, 2017 5.580 5.580 5.530 5.550 138,946 -0.04(-0.72%)
Oct 03, 2017 5.590 5.600 5.559 5.590 72,305 +0.00(+0.00%)
Oct 02, 2017 5.610 5.610 5.570 5.590 135,073 +0.03(+0.54%)
Sep 29, 2017 5.580 5.590 5.550 5.560 137,306 +0.01(+0.18%)
Sep 28, 2017 5.520 5.600 5.520 5.550 320,260 +0.18(+3.35%)
Sep 27, 2017 5.370 5.380 5.300 5.370 149,057 +0.18(+3.47%)
Sep 26, 2017 5.230 5.269 5.180 5.190 117,297 +0.08(+1.57%)
Sep 25, 2017 5.260 5.300 5.100 5.110 293,564 -0.39(-7.09%)
Sep 22, 2017 5.520 5.520 5.460 5.500 70,764 -0.03(-0.54%)
Sep 21, 2017 5.630 5.630 5.490 5.530 154,588 -0.12(-2.12%)
Sep 20, 2017 5.580 5.680 5.580 5.650 306,708 +0.19(+3.48%)
Sep 19, 2017 5.480 5.480 5.430 5.460 140,028 +0.00(+0.00%)
Sep 18, 2017 5.520 5.565 5.430 5.460 287,310 +0.23(+4.40%)
Sep 15, 2017 5.240 5.270 5.230 5.230 375,708 -0.02(-0.38%)
Sep 14, 2017 5.270 5.280 5.230 5.250 158,430 +0.11(+2.14%)
Sep 13, 2017 5.170 5.170 5.125 5.140 157,377 +0.14(+2.80%)
Sep 12, 2017 5.020 5.080 5.000 5.000 212,342 -0.08(-1.57%)
Sep 11, 2017 4.980 5.200 4.960 5.080 375,418 +0.10(+2.01%)
Sep 08, 2017 5.010 5.230 4.960 4.980 399,743 -0.10(-1.97%)
Sep 07, 2017 5.080 5.130 5.060 5.080 99,467 +0.02(+0.40%)
Sep 06, 2017 5.090 5.090 5.030 5.060 116,358 -0.02(-0.39%)
Sep 05, 2017 5.170 5.270 5.050 5.080 422,758 +0.34(+7.17%)
Sep 01, 2017 4.730 4.750 4.710 4.740 56,993 +0.02(+0.42%)
Aug 31, 2017 4.710 4.730 4.690 4.720 79,839 +0.02(+0.43%)
Aug 30, 2017 4.710 4.720 4.630 4.700 96,266 -0.05(-1.05%)
Aug 29, 2017 4.670 4.780 4.630 4.750 157,856 +0.19(+4.17%)
Aug 28, 2017 4.580 4.580 4.500 4.560 97,208 -0.04(-0.87%)
Aug 25, 2017 4.620 4.630 4.580 4.600 42,703 +0.00(+0.00%)
Aug 24, 2017 4.630 4.630 4.600 4.600 88,656 -0.03(-0.65%)
Aug 23, 2017 4.580 4.650 4.570 4.630 67,642 +0.02(+0.43%)
Aug 22, 2017 4.620 4.620 4.600 4.610 54,273 -0.04(-0.86%)
Aug 21, 2017 4.590 4.650 4.570 4.650 142,038 +0.04(+0.87%)
Aug 18, 2017 4.600 4.630 4.600 4.610 70,376 +0.01(+0.22%)
Aug 17, 2017 4.700 4.705 4.600 4.600 118,043 -0.11(-2.34%)
Aug 16, 2017 4.680 4.735 4.680 4.710 77,849 +0.04(+0.86%)
Aug 15, 2017 4.710 4.710 4.660 4.670 128,655 -0.09(-1.89%)
Aug 14, 2017 4.670 4.790 4.670 4.760 123,759 +0.07(+1.49%)
Aug 11, 2017 4.670 4.710 4.640 4.690 127,840 -0.01(-0.21%)
Aug 10, 2017 4.850 4.870 4.490 4.700 287,143 -0.34(-6.75%)
Aug 09, 2017 5.090 5.118 5.000 5.040 294,083 -0.29(-5.44%)
Aug 08, 2017 5.390 5.440 5.300 5.330 168,754 -0.14(-2.56%)
Aug 07, 2017 5.440 5.540 5.440 5.470 77,087 +0.04(+0.74%)
Aug 04, 2017 5.470 5.470 5.420 5.430 57,105 -0.05(-0.91%)
Aug 03, 2017 5.460 5.500 5.450 5.480 78,382 +0.18(+3.40%)
Aug 02, 2017 5.490 5.510 5.300 5.300 183,979 -0.13(-2.39%)
Aug 01, 2017 5.510 5.520 5.410 5.430 101,449 -0.10(-1.81%)
Jul 31, 2017 5.480 5.530 5.470 5.530 63,135 +0.06(+1.10%)
Jul 28, 2017 5.440 5.500 5.400 5.470 202,219 -0.16(-2.84%)
Jul 27, 2017 5.580 5.670 5.530 5.630 224,289 -0.22(-3.76%)
Jul 26, 2017 5.620 5.850 5.540 5.850 175,439 +0.13(+2.27%)
Jul 25, 2017 5.810 5.810 5.720 5.720 44,607 -0.09(-1.55%)
Jul 24, 2017 5.810 5.840 5.770 5.810 69,007 +0.03(+0.52%)
Jul 21, 2017 5.800 5.800 5.744 5.780 48,899 -0.01(-0.17%)
Jul 20, 2017 5.900 5.910 5.787 5.790 89,904 -0.11(-1.86%)
Jul 19, 2017 5.920 5.960 5.880 5.900 101,854 +0.02(+0.34%)
Jul 18, 2017 5.750 5.900 5.750 5.880 271,878 +0.23(+4.07%)
Jul 17, 2017 5.700 5.740 5.650 5.650 91,908 -0.08(-1.40%)
Jul 14, 2017 5.760 5.770 5.701 5.730 90,379 +0.01(+0.17%)
Jul 13, 2017 5.800 5.820 5.720 5.720 134,545 -0.07(-1.21%)
Jul 12, 2017 5.750 5.790 5.690 5.790 275,408 +0.18(+3.21%)
Jul 11, 2017 5.450 5.700 5.450 5.610 182,123 +0.13(+2.37%)
Jul 10, 2017 5.430 5.480 5.390 5.480 97,355 +0.01(+0.18%)
Jul 07, 2017 5.490 5.510 5.410 5.470 77,160 -0.13(-2.32%)
Jul 06, 2017 5.590 5.640 5.590 5.600 91,067 +0.00(+0.00%)
Jul 05, 2017 5.540 5.600 5.520 5.600 81,411 +0.10(+1.82%)
Jul 03, 2017 5.590 5.600 5.490 5.500 92,589 -0.20(-3.51%)
Jun 30, 2017 5.730 5.730 5.590 5.700 312,208 +0.46(+8.78%)
Jun 29, 2017 5.340 5.340 5.240 5.240 50,138 -0.10(-1.87%)
Jun 28, 2017 5.302 5.350 5.270 5.340 37,883 +0.05(+0.95%)
Jun 27, 2017 5.350 5.415 5.280 5.290 60,838 -0.06(-1.12%)
Jun 26, 2017 5.370 5.380 5.310 5.350 75,689 -0.02(-0.37%)
Jun 23, 2017 5.410 5.410 5.330 5.370 93,914 -0.07(-1.29%)
Jun 22, 2017 5.440 5.450 5.400 5.440 81,074 +0.02(+0.37%)
Jun 21, 2017 5.500 5.500 5.410 5.420 93,166 -0.09(-1.63%)
Jun 20, 2017 5.550 5.550 5.500 5.510 203,013 -0.04(-0.72%)
Jun 19, 2017 5.620 5.640 5.520 5.550 181,298 -0.13(-2.29%)
Jun 16, 2017 5.640 5.680 5.600 5.680 1,187,064 +0.22(+4.03%)
Jun 15, 2017 5.490 5.500 5.440 5.460 294,807 +0.08(+1.49%)
Jun 14, 2017 5.440 5.540 5.370 5.380 311,715 +0.34(+6.75%)
Jun 13, 2017 5.120 5.130 5.020 5.040 199,381 +0.14(+2.86%)
Jun 12, 2017 4.920 4.940 4.890 4.900 106,885 -0.05(-1.01%)
Jun 09, 2017 5.070 5.090 4.910 4.950 291,129 -0.16(-3.13%)
Jun 08, 2017 5.150 5.150 5.100 5.110 60,194 -0.03(-0.58%)
Jun 07, 2017 5.130 5.180 5.130 5.140 92,491 +0.04(+0.78%)
Jun 06, 2017 5.050 5.120 5.030 5.100 75,423 +0.08(+1.59%)
Jun 05, 2017 5.070 5.080 5.010 5.020 183,705 -0.14(-2.71%)
Jun 02, 2017 5.200 5.200 5.150 5.160 57,382 -0.04(-0.77%)
Jun 01, 2017 5.180 5.221 5.160 5.200 101,413 +0.02(+0.39%)
May 31, 2017 5.270 5.280 5.170 5.180 293,634 -0.24(-4.43%)
May 30, 2017 5.400 5.440 5.397 5.420 205,934 +0.09(+1.69%)
May 26, 2017 5.340 5.369 5.320 5.330 103,998 -0.03(-0.56%)
May 25, 2017 5.420 5.480 5.345 5.360 448,516 -0.03(-0.56%)
May 24, 2017 5.380 5.390 5.340 5.390 136,710 +0.05(+0.94%)
May 23, 2017 5.400 5.400 5.340 5.340 146,346 -0.09(-1.66%)
May 22, 2017 5.490 5.500 5.430 5.430 111,550 -0.02(-0.37%)
May 19, 2017 5.430 5.495 5.410 5.450 222,544 +0.03(+0.55%)
May 18, 2017 5.380 5.440 5.370 5.420 123,766 -0.04(-0.73%)
May 17, 2017 5.480 5.480 5.390 5.460 303,603 -0.06(-1.09%)
May 16, 2017 5.550 5.550 5.460 5.520 109,719 +0.00(+0.00%)
May 15, 2017 5.410 5.560 5.390 5.520 227,150 +0.11(+2.03%)
May 12, 2017 5.470 5.480 5.390 5.410 401,897 -0.38(-6.56%)
May 11, 2017 5.900 5.900 5.750 5.790 369,089 -0.28(-4.61%)
May 10, 2017 6.090 6.170 5.920 6.070 319,132 -0.01(-0.16%)
May 09, 2017 6.060 6.100 6.040 6.080 104,382 -0.02(-0.33%)
May 08, 2017 6.090 6.130 6.060 6.100 107,037 +0.00(+0.00%)
May 05, 2017 6.040 6.140 6.020 6.100 101,176 +0.08(+1.33%)
May 04, 2017 6.100 6.180 6.010 6.020 115,856 -0.13(-2.11%)
May 03, 2017 6.130 6.160 6.130 6.150 50,979 +0.00(+0.00%)
May 02, 2017 6.220 6.230 6.150 6.150 83,016 -0.17(-2.69%)
May 01, 2017 6.390 6.390 6.300 6.320 126,108 +0.03(+0.48%)
Apr 28, 2017 6.330 6.340 6.260 6.290 163,760 +0.22(+3.62%)
Apr 27, 2017 6.000 6.090 6.000 6.070 146,487 +0.14(+2.36%)
Apr 26, 2017 5.920 6.000 5.920 5.930 62,660 +0.03(+0.51%)
Apr 25, 2017 5.940 5.950 5.880 5.900 129,075 +0.01(+0.17%)
Apr 24, 2017 5.990 5.990 5.890 5.890 79,043 -0.07(-1.17%)
Apr 21, 2017 5.980 6.000 5.940 5.960 141,496 +0.10(+1.71%)
Apr 20, 2017 5.850 5.902 5.840 5.860 115,851 -0.03(-0.51%)
Apr 19, 2017 5.960 6.000 5.880 5.890 90,098 -0.02(-0.34%)
Apr 18, 2017 5.910 5.967 5.870 5.910 283,537 -0.10(-1.66%)
Apr 17, 2017 5.970 6.040 5.950 6.010 137,892 +0.05(+0.84%)
Apr 13, 2017 6.020 6.040 5.960 5.960 190,324 -0.14(-2.30%)
Apr 12, 2017 6.100 6.105 6.040 6.100 157,330 -0.05(-0.81%)
Apr 11, 2017 6.160 6.170 6.110 6.150 103,386 -0.03(-0.49%)
Apr 10, 2017 6.230 6.230 6.180 6.180 72,887 -0.05(-0.80%)
Apr 07, 2017 6.200 6.300 6.200 6.230 94,813 +0.03(+0.48%)
Apr 06, 2017 6.140 6.200 6.120 6.200 194,097 +0.02(+0.32%)
Apr 05, 2017 6.270 6.300 6.180 6.180 198,817 -0.11(-1.75%)
Apr 04, 2017 6.260 6.290 6.260 6.290 69,501 +0.01(+0.16%)
Apr 03, 2017 6.320 6.320 6.280 6.280 66,982 +0.00(+0.00%)
Mar 31, 2017 6.300 6.300 6.260 6.280 40,405 +0.00(+0.00%)
Mar 30, 2017 6.300 6.330 6.260 6.280 313,871 -0.24(-3.68%)
Mar 29, 2017 6.480 6.520 6.460 6.520 145,957 -0.04(-0.61%)
Mar 28, 2017 6.620 6.630 6.530 6.560 361,259 +0.00(+0.00%)
Mar 27, 2017 6.480 6.560 6.470 6.560 103,311 -0.01(-0.15%)
Mar 24, 2017 6.560 6.600 6.550 6.570 74,515 -0.02(-0.30%)
Mar 23, 2017 6.570 6.600 6.510 6.590 101,057 +0.01(+0.15%)
Mar 22, 2017 6.505 6.580 6.500 6.580 132,937 -0.03(-0.45%)
Mar 21, 2017 6.800 6.800 6.590 6.610 302,637 -0.26(-3.78%)
Mar 20, 2017 6.870 6.870 6.820 6.870 78,215 -0.02(-0.29%)
Mar 17, 2017 6.900 6.930 6.880 6.890 81,290 -0.02(-0.29%)
Mar 16, 2017 6.880 6.940 6.860 6.910 186,523 +0.09(+1.32%)
Mar 15, 2017 6.770 6.820 6.740 6.820 98,597 +0.18(+2.71%)
Mar 14, 2017 6.690 6.700 6.630 6.640 60,473 -0.06(-0.90%)
Mar 13, 2017 6.690 6.730 6.660 6.700 118,238 +0.17(+2.60%)
Mar 10, 2017 6.530 6.558 6.480 6.530 145,706 -0.02(-0.31%)
Mar 09, 2017 6.550 6.555 6.460 6.550 110,810 -0.06(-0.91%)
Mar 08, 2017 6.670 6.670 6.580 6.610 83,497 -0.10(-1.49%)
Mar 07, 2017 6.720 6.800 6.680 6.710 160,794 +0.19(+2.91%)
Mar 06, 2017 6.570 6.570 6.500 6.520 88,490 -0.04(-0.61%)
Mar 03, 2017 6.510 6.580 6.510 6.560 116,821 +0.09(+1.39%)
Mar 02, 2017 6.480 6.530 6.470 6.470 265,906 -0.16(-2.41%)
Mar 01, 2017 6.590 6.640 6.570 6.630 137,186 +0.06(+0.91%)
Feb 28, 2017 6.570 6.610 6.500 6.570 159,884 -0.14(-2.09%)
Feb 27, 2017 6.640 6.710 6.600 6.710 152,141 +0.03(+0.45%)
Feb 24, 2017 6.680 6.700 6.600 6.680 157,861 -0.15(-2.20%)
Feb 23, 2017 6.790 6.840 6.790 6.830 170,173 -0.05(-0.73%)
Feb 22, 2017 6.850 6.910 6.820 6.880 154,738 +0.16(+2.38%)
Feb 21, 2017 6.670 6.750 6.600 6.720 523,500 -0.22(-3.17%)
Feb 17, 2017 6.940 6.940 6.940 0 +0.00(+0.00%)
Feb 16, 2017 6.930 6.960 6.920 6.940 172,904 -0.02(-0.29%)
Feb 15, 2017 6.930 7.050 6.860 6.960 342,288 -0.24(-3.33%)
Feb 14, 2017 7.320 7.320 6.970 7.200 256,500 -0.20(-2.70%)
Feb 13, 2017 7.400 7.440 7.360 7.400 173,243 +0.10(+1.37%)
Feb 10, 2017 7.280 7.330 7.205 7.300 157,163 +0.07(+0.97%)
Feb 09, 2017 7.310 7.320 7.230 7.230 217,981 -0.10(-1.36%)
Feb 08, 2017 7.360 7.400 7.280 7.330 168,564 +0.13(+1.81%)
Feb 07, 2017 7.150 7.200 7.120 7.200 183,503 +0.22(+3.15%)
Feb 06, 2017 6.990 7.000 6.950 6.980 90,760 +0.07(+1.01%)
Feb 03, 2017 6.890 6.950 6.890 6.910 93,216 +0.07(+1.02%)
Feb 02, 2017 6.790 6.870 6.750 6.840 126,742 +0.06(+0.88%)
Feb 01, 2017 6.810 6.830 6.720 6.780 247,888 -0.10(-1.45%)
Jan 31, 2017 6.900 6.910 6.850 6.880 107,903 -0.06(-0.86%)
Jan 30, 2017 6.930 6.950 6.850 6.940 161,516 -0.01(-0.14%)
Jan 27, 2017 6.960 6.980 6.950 6.950 54,748 -0.02(-0.29%)
Jan 26, 2017 6.940 6.980 6.921 6.970 147,861 -0.05(-0.71%)
Jan 25, 2017 7.100 7.100 7.000 7.020 195,558 -0.08(-1.13%)
Jan 24, 2017 7.080 7.180 7.080 7.100 333,824 +0.18(+2.60%)
Jan 23, 2017 6.910 6.930 6.880 6.920 208,256 -0.01(-0.14%)
Jan 20, 2017 7.010 7.010 6.920 6.930 220,449 -0.09(-1.28%)
Jan 19, 2017 7.010 7.060 6.980 7.020 408,937 -0.03(-0.43%)
Jan 18, 2017 7.010 7.240 6.980 7.050 765,519 -0.04(-0.56%)
Jan 17, 2017 7.160 7.200 7.030 7.090 648,436 +0.11(+1.58%)
Jan 13, 2017 6.980 6.980 6.980 0 -0.03(-0.43%)
Jan 12, 2017 7.040 7.050 6.930 7.010 225,267 -0.16(-2.23%)
Jan 11, 2017 7.090 7.180 7.040 7.170 308,682 -0.19(-2.58%)
Jan 10, 2017 7.250 7.400 7.220 7.360 190,149 -0.03(-0.41%)
Jan 09, 2017 7.170 7.420 7.130 7.390 2,350,070 -0.02(-0.27%)
Jan 06, 2017 7.410 7.500 7.380 7.410 226,959 -0.02(-0.27%)
Jan 05, 2017 7.430 7.480 7.400 7.430 273,050 -0.12(-1.59%)
Jan 04, 2017 7.510 7.630 7.500 7.550 1,109,542 -0.01(-0.13%)
Jan 03, 2017 7.440 7.570 7.394 7.560 2,432,439 -0.06(-0.79%)
Dec 30, 2016 7.620 7.620 7.620 0 +0.06(+0.79%)
Dec 29, 2016 7.600 7.630 7.450 7.560 354,352 +0.55(+7.85%)
Dec 28, 2016 7.030 7.080 6.970 7.010 152,158 +0.08(+1.15%)
Dec 27, 2016 6.980 6.980 6.870 6.930 131,766 +0.06(+0.87%)
Dec 23, 2016 6.870 6.870 6.870 0 +0.21(+3.15%)
Dec 22, 2016 6.700 6.700 6.640 6.660 78,888 +0.06(+0.91%)
Dec 21, 2016 6.690 6.690 6.570 6.600 65,846 -0.05(-0.75%)
Dec 20, 2016 6.590 6.700 6.570 6.650 165,100 +0.19(+2.94%)
Dec 19, 2016 6.540 6.570 6.430 6.460 83,675 -0.09(-1.37%)
Dec 16, 2016 6.520 6.560 6.440 6.550 670,234 +0.13(+2.02%)
Dec 15, 2016 6.410 6.470 6.400 6.420 155,761 -0.05(-0.77%)
Dec 14, 2016 6.570 6.570 6.460 6.470 223,045 +0.23(+3.69%)
Dec 13, 2016 6.150 6.260 6.150 6.240 151,677 +0.22(+3.65%)
Dec 12, 2016 6.030 6.060 5.985 6.020 96,193 +0.06(+1.01%)
Dec 09, 2016 5.950 5.990 5.880 5.960 309,914 -0.03(-0.50%)
Dec 08, 2016 6.170 6.250 5.900 5.990 455,230 -0.54(-8.27%)
Dec 07, 2016 6.570 6.580 6.490 6.530 208,974 -0.06(-0.91%)
Dec 06, 2016 6.510 6.590 6.490 6.590 72,421 +0.15(+2.33%)
Dec 05, 2016 6.400 6.490 6.370 6.440 52,501 +0.06(+0.94%)
Dec 02, 2016 6.370 6.410 6.320 6.380 116,128 +0.14(+2.24%)
Dec 01, 2016 6.380 6.390 6.220 6.240 328,481 -0.45(-6.73%)
Nov 30, 2016 6.760 6.790 6.670 6.690 105,345 -0.04(-0.59%)
Nov 29, 2016 6.740 6.760 6.710 6.730 50,277 +0.03(+0.45%)
Nov 28, 2016 6.730 6.740 6.690 6.700 52,135 -0.04(-0.59%)
Nov 25, 2016 6.810 6.810 6.670 6.740 95,546 -0.14(-2.03%)
Nov 23, 2016 6.880 6.880 6.880 0 -0.22(-3.10%)
Nov 22, 2016 7.080 7.120 7.030 7.100 109,464 +0.08(+1.14%)
Nov 21, 2016 6.940 7.030 6.940 7.020 121,390 +0.21(+3.08%)
Nov 18, 2016 6.730 6.830 6.730 6.810 128,531 +0.27(+4.13%)
Nov 17, 2016 6.660 6.660 6.530 6.540 76,206 -0.07(-1.06%)
Nov 16, 2016 6.600 6.640 6.570 6.610 72,660 +0.01(+0.15%)
Nov 15, 2016 6.580 6.600 6.560 6.600 93,544 -0.03(-0.45%)
Nov 14, 2016 6.740 6.740 6.600 6.630 319,456 -0.54(-7.53%)
Nov 11, 2016 7.130 7.180 7.040 7.170 168,917 +0.06(+0.84%)
Nov 10, 2016 7.130 7.189 7.060 7.110 216,448 +0.25(+3.64%)
Nov 09, 2016 6.700 6.860 6.700 6.860 210,096 -0.05(-0.72%)
Nov 08, 2016 6.920 6.990 6.830 6.910 108,960 -0.14(-1.99%)
Nov 07, 2016 7.000 7.070 6.900 7.050 372,344 +0.11(+1.59%)
Nov 04, 2016 6.940 6.950 6.890 6.940 287,160 +0.46(+7.10%)
Nov 03, 2016 6.520 6.540 6.460 6.480 90,916 +0.00(+0.00%)
Nov 02, 2016 6.550 6.610 6.470 6.480 209,611 +0.02(+0.31%)
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.