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 )

46.00 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2006 7.470 7.620 7.380 7.500 211,100 -0.12(-1.57%)
Mar 30, 2006 7.870 7.930 7.620 7.620 300,600 -0.24(-3.05%)
Mar 29, 2006 7.780 7.930 7.680 7.860 225,700 +0.25(+3.29%)
Mar 28, 2006 7.500 7.820 7.450 7.610 266,000 +0.16(+2.15%)
Mar 27, 2006 7.400 7.470 7.370 7.450 137,900 +0.06(+0.81%)
Mar 24, 2006 7.380 7.400 7.360 7.390 231,800 +0.01(+0.14%)
Mar 23, 2006 7.310 7.400 7.310 7.380 122,300 +0.05(+0.68%)
Mar 22, 2006 7.350 7.350 7.200 7.330 250,600 -0.02(-0.27%)
Mar 21, 2006 7.320 7.420 7.300 7.350 98,500 -0.01(-0.14%)
Mar 20, 2006 7.450 7.470 7.320 7.360 58,500 -0.04(-0.54%)
Mar 17, 2006 7.460 7.530 7.370 7.400 240,400 +0.15(+2.07%)
Mar 16, 2006 7.290 7.380 7.230 7.250 37,900 -0.14(-1.89%)
Mar 15, 2006 7.420 7.440 7.310 7.390 56,100 +0.01(+0.14%)
Mar 14, 2006 7.280 7.410 7.240 7.380 29,500 +0.14(+1.93%)
Mar 13, 2006 7.240 7.320 7.240 7.240 35,300 +0.01(+0.14%)
Mar 10, 2006 7.300 7.300 7.210 7.230 52,000 -0.06(-0.82%)
Mar 09, 2006 7.360 7.380 7.230 7.290 80,000 -0.02(-0.27%)
Mar 08, 2006 7.260 7.340 7.250 7.310 28,100 +0.05(+0.69%)
Mar 07, 2006 7.300 7.310 7.260 7.260 43,800 -0.28(-3.71%)
Mar 06, 2006 7.530 7.640 7.440 7.540 47,400 -0.10(-1.31%)
Mar 03, 2006 7.680 7.720 7.510 7.640 35,200 -0.15(-1.93%)
Mar 02, 2006 7.790 7.880 7.700 7.790 66,500 +0.09(+1.17%)
Mar 01, 2006 7.570 7.810 7.570 7.700 160,500 +0.24(+3.22%)
Feb 28, 2006 7.540 7.530 7.260 7.460 156,300 -0.08(-1.06%)
Feb 27, 2006 7.460 7.570 7.380 7.540 73,600 -0.07(-0.92%)
Feb 24, 2006 7.600 7.610 7.530 7.610 29,700 +0.04(+0.53%)
Feb 23, 2006 7.560 7.670 7.520 7.570 28,800 -0.04(-0.53%)
Feb 22, 2006 7.550 7.670 7.550 7.610 104,100 +0.04(+0.53%)
Feb 21, 2006 7.620 7.620 7.550 7.570 41,000 -0.04(-0.53%)
Feb 17, 2006 7.580 7.720 7.550 7.610 38,600 -0.07(-0.91%)
Feb 16, 2006 7.720 7.720 7.600 7.680 59,400 -0.01(-0.13%)
Feb 15, 2006 7.640 7.720 7.570 7.690 58,000 -0.07(-0.90%)
Feb 14, 2006 7.650 7.790 7.620 7.760 115,500 +0.25(+3.33%)
Feb 13, 2006 7.560 7.580 7.510 7.510 69,400 -0.20(-2.59%)
Feb 10, 2006 7.800 7.800 7.670 7.710 109,900 -0.25(-3.14%)
Feb 09, 2006 8.030 8.180 7.960 7.960 62,700 -0.15(-1.85%)
Feb 08, 2006 8.050 8.110 8.000 8.110 85,200 +0.12(+1.50%)
Feb 07, 2006 8.150 8.150 7.990 7.990 111,000 -0.29(-3.50%)
Feb 06, 2006 8.260 8.330 8.180 8.280 152,200 +0.23(+2.86%)
Feb 03, 2006 8.110 8.110 7.890 8.050 149,500 -0.15(-1.83%)
Feb 02, 2006 8.200 8.310 8.100 8.200 196,400 -0.15(-1.80%)
Feb 01, 2006 8.240 8.410 8.150 8.350 81,000 -0.03(-0.36%)
Jan 31, 2006 8.330 8.400 8.250 8.380 143,300 +0.05(+0.60%)
Jan 30, 2006 8.200 8.370 8.100 8.330 211,300 +0.11(+1.34%)
Jan 27, 2006 8.200 8.280 8.100 8.220 293,200 +0.04(+0.49%)
Jan 26, 2006 8.150 8.200 8.060 8.180 353,500 +0.61(+8.06%)
Jan 25, 2006 7.600 7.690 7.560 7.570 33,400 +0.05(+0.66%)
Jan 24, 2006 7.500 7.670 7.450 7.520 39,800 +0.13(+1.76%)
Jan 23, 2006 7.470 7.510 7.380 7.390 23,300 -0.10(-1.34%)
Jan 20, 2006 7.600 7.640 7.470 7.490 112,100 +0.01(+0.13%)
Jan 19, 2006 7.400 7.640 7.400 7.480 68,600 +0.21(+2.89%)
Jan 18, 2006 7.220 7.340 7.210 7.270 69,400 -0.09(-1.22%)
Jan 17, 2006 7.500 7.580 7.360 7.360 42,600 -0.24(-3.16%)
Jan 13, 2006 7.540 7.660 7.430 7.600 44,500 -0.11(-1.43%)
Jan 12, 2006 7.770 7.860 7.630 7.710 150,800 -0.01(-0.13%)
Jan 11, 2006 7.660 7.790 7.620 7.720 71,300 +0.15(+1.98%)
Jan 10, 2006 7.750 7.750 7.550 7.570 154,700 -0.28(-3.57%)
Jan 09, 2006 7.670 7.880 7.670 7.850 279,100 +0.37(+4.95%)
Jan 06, 2006 7.400 7.560 7.370 7.480 185,600 +0.33(+4.62%)
Jan 05, 2006 7.170 7.300 7.130 7.150 81,600 +0.03(+0.42%)
Jan 04, 2006 7.000 7.130 7.000 7.120 226,000 +0.39(+5.79%)
Jan 03, 2006 6.800 6.870 6.720 6.730 94,200 -0.03(-0.44%)
Dec 30, 2005 6.850 6.850 6.740 6.760 138,800 -0.22(-3.15%)
Dec 29, 2005 6.970 6.980 6.900 6.980 98,200 +0.05(+0.72%)
Dec 28, 2005 6.910 6.980 6.850 6.930 111,200 +0.03(+0.43%)
Dec 27, 2005 6.950 7.030 6.900 6.900 56,700 -0.12(-1.71%)
Dec 23, 2005 6.990 7.040 6.971 7.020 37,200 +0.08(+1.15%)
Dec 22, 2005 6.890 6.970 6.880 6.940 32,800 +0.03(+0.43%)
Dec 21, 2005 6.980 7.090 6.900 6.910 169,800 -0.11(-1.57%)
Dec 20, 2005 7.030 7.060 7.000 7.020 72,400 -0.08(-1.13%)
Dec 19, 2005 7.200 7.230 7.100 7.100 87,100 -0.08(-1.11%)
Dec 16, 2005 7.250 7.300 7.160 7.180 43,900 -0.09(-1.24%)
Dec 15, 2005 7.270 7.310 7.240 7.270 34,300 +0.05(+0.69%)
Dec 14, 2005 7.260 7.300 7.220 7.220 24,700 -0.08(-1.10%)
Dec 13, 2005 7.350 7.350 7.260 7.300 44,200 +0.04(+0.55%)
Dec 12, 2005 7.290 7.290 7.220 7.260 105,900 -0.03(-0.41%)
Dec 09, 2005 7.290 7.390 7.260 7.290 33,900 -0.09(-1.22%)
Dec 08, 2005 7.410 7.430 7.281 7.380 41,300 -0.04(-0.54%)
Dec 07, 2005 7.540 7.590 7.420 7.420 42,500 -0.06(-0.80%)
Dec 06, 2005 7.460 7.520 7.380 7.480 87,600 -0.12(-1.58%)
Dec 05, 2005 7.650 7.650 7.520 7.600 61,300 -0.08(-1.04%)
Dec 02, 2005 7.600 7.700 7.590 7.680 59,500 +0.19(+2.54%)
Dec 01, 2005 7.320 7.490 7.320 7.490 128,400 +0.22(+3.03%)
Nov 30, 2005 7.260 7.290 7.230 7.270 52,800 +0.03(+0.41%)
Nov 29, 2005 7.270 7.300 7.180 7.240 26,400 +0.00(+0.00%)
Nov 28, 2005 7.400 7.430 7.240 7.240 38,900 -0.21(-2.82%)
Nov 25, 2005 7.400 7.450 7.400 7.450 15,500 +0.05(+0.68%)
Nov 23, 2005 7.300 7.430 7.300 7.400 77,600 +0.21(+2.92%)
Nov 22, 2005 7.250 7.250 7.100 7.190 58,200 -0.13(-1.78%)
Nov 21, 2005 7.360 7.390 7.300 7.320 33,200 -0.15(-2.01%)
Nov 18, 2005 7.400 7.490 7.360 7.470 104,600 +0.13(+1.77%)
Nov 17, 2005 7.320 7.350 7.260 7.340 20,600 +0.10(+1.38%)
Nov 16, 2005 7.380 7.380 7.220 7.240 36,500 -0.04(-0.55%)
Nov 15, 2005 7.360 7.340 7.210 7.280 61,600 -0.12(-1.62%)
Nov 14, 2005 7.430 7.490 7.300 7.400 81,900 -0.14(-1.86%)
Nov 11, 2005 7.530 7.540 7.420 7.540 66,500 +0.06(+0.80%)
Nov 10, 2005 7.300 7.480 7.300 7.480 182,300 +0.23(+3.17%)
Nov 09, 2005 7.200 7.250 7.180 7.250 62,800 +0.22(+3.13%)
Nov 08, 2005 7.000 7.050 7.000 7.030 31,900 +0.08(+1.15%)
Nov 07, 2005 6.990 6.990 6.850 6.950 60,200 -0.21(-2.93%)
Nov 04, 2005 7.180 7.250 7.130 7.160 28,000 -0.02(-0.28%)
Nov 03, 2005 7.160 7.210 7.130 7.180 61,500 +0.10(+1.41%)
Nov 02, 2005 6.950 7.080 6.920 7.080 76,000 +0.11(+1.58%)
Nov 01, 2005 6.960 7.102 6.900 6.970 84,300 +0.22(+3.26%)
Oct 31, 2005 6.730 6.770 6.710 6.750 141,600 +0.06(+0.90%)
Oct 28, 2005 6.550 6.730 6.510 6.690 238,600 +0.01(+0.15%)
Oct 27, 2005 6.850 6.850 6.600 6.680 255,200 -0.47(-6.57%)
Oct 26, 2005 7.200 7.230 7.000 7.150 172,500 -0.10(-1.38%)
Oct 25, 2005 7.340 7.340 7.180 7.250 128,300 -0.11(-1.49%)
Oct 24, 2005 7.410 7.410 7.310 7.360 72,700 -0.10(-1.34%)
Oct 21, 2005 7.230 7.500 7.230 7.460 167,200 +0.16(+2.19%)
Oct 20, 2005 7.650 7.650 7.220 7.300 262,900 -0.51(-6.53%)
Oct 19, 2005 7.800 7.840 7.710 7.810 58,600 -0.02(-0.26%)
Oct 18, 2005 7.860 7.910 7.810 7.830 38,900 -0.02(-0.25%)
Oct 17, 2005 7.900 7.970 7.760 7.850 55,900 -0.05(-0.63%)
Oct 14, 2005 7.770 7.900 7.720 7.900 66,200 +0.01(+0.13%)
Oct 13, 2005 7.660 7.900 7.660 7.890 35,200 +0.17(+2.20%)
Oct 12, 2005 7.830 7.840 7.620 7.720 159,600 -0.17(-2.15%)
Oct 11, 2005 8.050 8.060 7.840 7.890 84,700 -0.17(-2.11%)
Oct 10, 2005 8.130 8.130 8.050 8.060 106,500 -0.16(-1.95%)
Oct 07, 2005 8.150 8.250 8.000 8.220 109,800 +0.07(+0.86%)
Oct 06, 2005 8.370 8.370 8.150 8.150 46,600 -0.20(-2.40%)
Oct 05, 2005 8.470 8.470 8.200 8.350 79,700 -0.11(-1.30%)
Oct 04, 2005 8.500 8.590 8.440 8.460 53,400 +0.04(+0.48%)
Oct 03, 2005 8.580 8.580 8.400 8.420 96,900 -0.18(-2.09%)
Sep 30, 2005 8.650 8.700 8.530 8.600 282,200 +0.04(+0.47%)
Sep 29, 2005 8.150 8.560 8.150 8.560 401,500 +0.58(+7.27%)
Sep 28, 2005 7.960 8.070 7.950 7.980 136,100 +0.15(+1.92%)
Sep 27, 2005 7.900 7.980 7.830 7.830 267,000 -0.42(-5.09%)
Sep 26, 2005 8.550 8.570 8.250 8.250 421,700 -1.08(-11.58%)
Sep 23, 2005 9.330 9.430 9.290 9.330 183,600 -0.22(-2.30%)
Sep 22, 2005 9.500 9.630 9.500 9.550 93,300 +0.00(+0.00%)
Sep 21, 2005 9.720 9.720 9.520 9.550 122,000 -0.19(-1.95%)
Sep 20, 2005 9.660 9.760 9.620 9.740 51,600 +0.10(+1.04%)
Sep 19, 2005 9.670 9.710 9.550 9.640 75,100 -0.01(-0.10%)
Sep 16, 2005 9.880 9.880 9.570 9.650 271,200 -0.20(-2.03%)
Sep 15, 2005 9.890 9.930 9.820 9.850 44,900 -0.05(-0.51%)
Sep 14, 2005 9.950 9.990 9.890 9.900 88,500 -0.07(-0.70%)
Sep 13, 2005 9.930 9.980 9.900 9.970 118,400 +0.09(+0.91%)
Sep 12, 2005 9.900 9.980 9.880 9.880 107,000 +0.08(+0.82%)
Sep 09, 2005 9.820 9.890 9.800 9.800 95,800 -0.06(-0.61%)
Sep 08, 2005 9.860 9.940 9.850 9.860 99,500 -0.03(-0.30%)
Sep 07, 2005 9.950 10.00 9.880 9.890 61,000 -0.19(-1.88%)
Sep 06, 2005 10.10 10.16 10.04 10.08 193,600 +0.18(+1.82%)
Sep 02, 2005 10.00 10.00 9.700 9.900 132,400 -0.21(-2.08%)
Sep 01, 2005 10.15 10.15 10.04 10.11 96,100 -0.03(-0.30%)
Aug 31, 2005 9.970 10.14 9.930 10.14 40,100 +0.11(+1.10%)
Aug 30, 2005 10.07 10.08 10.00 10.03 9,400 -0.12(-1.18%)
Aug 29, 2005 10.05 10.15 9.930 10.15 97,700 +0.05(+0.50%)
Aug 26, 2005 10.25 10.38 10.10 10.10 39,400 -0.10(-0.98%)
Aug 25, 2005 10.20 10.23 10.15 10.20 47,200 -0.04(-0.39%)
Aug 24, 2005 10.20 10.26 10.20 10.24 33,500 -0.01(-0.10%)
Aug 23, 2005 10.39 10.39 10.19 10.25 65,300 -0.16(-1.54%)
Aug 22, 2005 10.44 10.44 10.36 10.41 11,600 -0.01(-0.10%)
Aug 19, 2005 10.40 10.50 10.40 10.42 13,900 +0.02(+0.19%)
Aug 18, 2005 10.61 10.61 10.38 10.40 43,700 -0.26(-2.44%)
Aug 17, 2005 10.60 10.68 10.60 10.66 33,100 +0.06(+0.57%)
Aug 16, 2005 10.85 10.85 10.56 10.60 62,000 -0.25(-2.30%)
Aug 15, 2005 10.74 10.85 10.69 10.85 40,000 +0.10(+0.93%)
Aug 12, 2005 10.86 10.86 10.68 10.75 41,300 -0.11(-1.01%)
Aug 11, 2005 10.83 10.90 10.72 10.86 76,100 +0.17(+1.59%)
Aug 10, 2005 10.54 10.82 10.54 10.69 92,200 +0.26(+2.49%)
Aug 09, 2005 10.45 10.59 10.38 10.43 75,800 -0.12(-1.14%)
Aug 08, 2005 10.50 10.60 10.50 10.55 27,500 +0.09(+0.86%)
Aug 05, 2005 10.57 10.57 10.45 10.46 62,500 -0.14(-1.32%)
Aug 04, 2005 10.68 10.72 10.58 10.60 193,500 -0.33(-3.02%)
Aug 03, 2005 10.83 10.99 10.83 10.93 24,000 +0.02(+0.18%)
Aug 02, 2005 10.81 10.93 10.81 10.91 81,100 +0.11(+1.02%)
Aug 01, 2005 10.74 10.84 10.71 10.80 64,300 +0.10(+0.93%)
Jul 29, 2005 10.63 10.71 10.56 10.70 109,100 +0.01(+0.09%)
Jul 28, 2005 10.65 10.69 10.50 10.69 196,700 -0.17(-1.57%)
Jul 27, 2005 10.84 10.93 10.72 10.86 19,000 -0.01(-0.09%)
Jul 26, 2005 10.92 11.05 10.86 10.87 94,300 +0.02(+0.18%)
Jul 25, 2005 10.79 10.92 10.76 10.85 114,800 +0.10(+0.93%)
Jul 22, 2005 10.60 10.75 10.60 10.75 292,000 -0.51(-4.53%)
Jul 21, 2005 11.25 11.35 11.19 11.26 191,600 +0.06(+0.54%)
Jul 20, 2005 11.07 11.20 11.06 11.20 111,800 +0.05(+0.45%)
Jul 19, 2005 11.04 11.15 10.99 11.15 88,100 +0.19(+1.73%)
Jul 18, 2005 11.00 11.04 10.95 10.96 79,100 -0.33(-2.92%)
Jul 15, 2005 11.25 11.29 11.11 11.29 108,400 -0.04(-0.35%)
Jul 14, 2005 11.09 11.33 11.09 11.33 264,900 +0.42(+3.85%)
Jul 13, 2005 10.90 10.95 10.86 10.91 71,800 +0.01(+0.09%)
Jul 12, 2005 10.74 10.96 10.74 10.90 184,400 +0.21(+1.96%)
Jul 11, 2005 10.62 10.77 10.62 10.69 378,200 +0.33(+3.19%)
Jul 08, 2005 10.29 10.40 10.21 10.36 80,700 +0.06(+0.58%)
Jul 07, 2005 10.09 10.35 10.09 10.30 384,300 -0.20(-1.90%)
Jul 06, 2005 10.41 10.63 10.41 10.50 203,400 -0.01(-0.10%)
Jul 05, 2005 10.48 10.51 10.42 10.51 46,300 +0.21(+2.04%)
Jul 01, 2005 10.31 10.38 10.26 10.30 131,500 +0.00(+0.00%)
Jun 30, 2005 10.35 10.46 10.30 10.30 81,300 +0.03(+0.29%)
Jun 29, 2005 10.32 10.36 10.15 10.27 200,700 -0.15(-1.44%)
Jun 28, 2005 10.47 10.51 10.40 10.42 43,500 -0.04(-0.38%)
Jun 27, 2005 10.45 10.47 10.38 10.46 70,900 -0.09(-0.85%)
Jun 24, 2005 10.78 10.78 10.55 10.55 144,600 -0.26(-2.41%)
Jun 23, 2005 10.85 10.93 10.75 10.81 118,200 -0.12(-1.10%)
Jun 22, 2005 10.87 10.93 10.84 10.93 616,700 +0.17(+1.58%)
Jun 21, 2005 10.75 10.78 10.72 10.76 68,300 -0.11(-1.01%)
Jun 20, 2005 10.74 10.87 10.74 10.87 117,600 +0.03(+0.28%)
Jun 17, 2005 10.85 10.90 10.81 10.84 235,500 +0.22(+2.07%)
Jun 16, 2005 10.58 10.65 10.57 10.62 165,600 +0.04(+0.38%)
Jun 15, 2005 10.61 10.68 10.50 10.58 83,400 -0.04(-0.38%)
Jun 14, 2005 10.70 10.71 10.61 10.62 47,700 -0.18(-1.67%)
Jun 13, 2005 10.76 10.80 10.72 10.80 86,800 +0.06(+0.56%)
Jun 10, 2005 10.72 10.78 10.72 10.74 31,900 +0.05(+0.47%)
Jun 09, 2005 10.60 10.73 10.51 10.69 181,700 -0.21(-1.93%)
Jun 08, 2005 10.80 10.96 10.80 10.90 300,500 +0.25(+2.35%)
Jun 07, 2005 10.66 10.77 10.60 10.65 196,100 -0.02(-0.19%)
Jun 06, 2005 10.67 10.71 10.62 10.67 118,700 +0.05(+0.47%)
Jun 03, 2005 10.36 10.70 10.35 10.62 1,154,200 +0.87(+8.92%)
Jun 02, 2005 9.780 9.780 9.690 9.750 99,400 -0.08(-0.81%)
Jun 01, 2005 9.750 9.830 9.750 9.830 403,100 +0.10(+1.03%)
May 31, 2005 9.630 9.790 9.630 9.730 108,600 +0.03(+0.31%)
May 27, 2005 9.740 9.750 9.680 9.700 104,800 -0.02(-0.21%)
May 26, 2005 9.710 9.770 9.700 9.720 67,800 +0.01(+0.10%)
May 25, 2005 9.800 9.810 9.650 9.710 74,600 -0.08(-0.82%)
May 24, 2005 9.740 9.790 9.740 9.790 11,600 +0.05(+0.51%)
May 23, 2005 9.750 9.800 9.700 9.740 112,900 -0.07(-0.71%)
May 20, 2005 9.960 9.960 9.730 9.810 82,500 -0.05(-0.51%)
May 19, 2005 9.800 9.960 9.750 9.860 61,600 +0.13(+1.34%)
May 18, 2005 9.620 9.790 9.600 9.730 267,500 +0.10(+1.04%)
May 17, 2005 9.630 9.640 9.570 9.630 52,400 -0.11(-1.13%)
May 16, 2005 9.740 9.750 9.680 9.740 47,000 -0.01(-0.10%)
May 13, 2005 9.760 9.850 9.730 9.750 45,400 -0.01(-0.10%)
May 12, 2005 9.790 9.840 9.750 9.760 11,500 -0.04(-0.41%)
May 11, 2005 9.880 9.880 9.770 9.800 102,100 -0.04(-0.41%)
May 10, 2005 9.860 9.950 9.840 9.840 477,200 -0.15(-1.50%)
May 09, 2005 9.940 9.990 9.880 9.990 49,000 +0.08(+0.81%)
May 06, 2005 9.920 9.950 9.900 9.910 101,600 +0.06(+0.61%)
May 05, 2005 9.800 9.870 9.790 9.850 122,100 +0.09(+0.92%)
May 04, 2005 9.700 9.800 9.670 9.760 173,600 +0.01(+0.10%)
May 03, 2005 9.720 9.750 9.680 9.750 81,500 +0.02(+0.21%)
May 02, 2005 9.570 9.750 9.570 9.730 93,600 +0.16(+1.67%)
Apr 29, 2005 9.620 9.680 9.560 9.570 85,200 -0.03(-0.31%)
Apr 28, 2005 9.650 9.670 9.510 9.600 110,300 -0.05(-0.52%)
Apr 27, 2005 9.650 9.650 9.600 9.650 63,400 +0.00(+0.00%)
Apr 26, 2005 9.720 9.740 9.640 9.650 148,000 -0.02(-0.21%)
Apr 25, 2005 9.700 9.730 9.610 9.670 95,500 -0.03(-0.31%)
Apr 22, 2005 9.690 9.770 9.680 9.700 110,800 -0.08(-0.82%)
Apr 21, 2005 9.720 9.840 9.700 9.780 54,100 +0.15(+1.56%)
Apr 20, 2005 9.750 9.760 9.630 9.630 111,400 -0.17(-1.73%)
Apr 19, 2005 9.700 9.810 9.680 9.800 145,300 +0.13(+1.34%)
Apr 18, 2005 9.600 9.780 9.600 9.670 104,500 -0.01(-0.10%)
Apr 15, 2005 9.900 9.900 9.660 9.680 169,400 -0.31(-3.10%)
Apr 14, 2005 10.01 10.05 9.950 9.990 62,900 -0.02(-0.20%)
Apr 13, 2005 10.15 10.15 9.970 10.01 141,800 +0.04(+0.40%)
Apr 12, 2005 9.980 9.980 9.850 9.970 95,200 -0.06(-0.60%)
Apr 11, 2005 10.02 10.09 10.00 10.03 89,300 -0.06(-0.59%)
Apr 08, 2005 10.00 10.18 9.990 10.09 457,000 +0.39(+4.02%)
Apr 07, 2005 9.660 9.750 9.660 9.700 145,600 +0.03(+0.31%)
Apr 06, 2005 9.740 9.750 9.660 9.670 85,500 -0.03(-0.31%)
Apr 05, 2005 9.780 9.780 9.640 9.700 153,400 -0.01(-0.10%)
Apr 04, 2005 9.660 9.730 9.570 9.710 176,000 +0.19(+2.00%)
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.