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 )

46.06 -0.06 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 6.470 6.510 6.430 6.480 134,773 +0.04(+0.62%)
Apr 27, 2018 6.340 6.440 6.320 6.440 228,054 +0.04(+0.63%)
Apr 26, 2018 6.320 6.400 6.320 6.400 117,843 +0.05(+0.79%)
Apr 25, 2018 6.250 6.350 6.250 6.350 222,664 -0.13(-2.01%)
Apr 24, 2018 6.530 6.580 6.450 6.480 148,907 -0.03(-0.46%)
Apr 23, 2018 6.570 6.580 6.480 6.510 134,226 -0.14(-2.11%)
Apr 20, 2018 6.730 6.750 6.630 6.650 224,787 -0.03(-0.45%)
Apr 19, 2018 6.800 6.850 6.635 6.680 401,594 -0.02(-0.30%)
Apr 18, 2018 6.630 6.725 6.620 6.700 570,054 +0.52(+8.41%)
Apr 17, 2018 6.090 6.190 6.080 6.180 142,701 -0.05(-0.80%)
Apr 16, 2018 6.200 6.260 6.190 6.230 131,205 -0.09(-1.42%)
Apr 13, 2018 6.410 6.410 6.315 6.320 194,507 -0.13(-2.02%)
Apr 12, 2018 6.350 6.480 6.350 6.450 156,530 -0.08(-1.23%)
Apr 11, 2018 6.400 6.560 6.400 6.530 156,830 -0.01(-0.15%)
Apr 10, 2018 6.450 6.540 6.440 6.540 214,962 +0.17(+2.67%)
Apr 09, 2018 6.360 6.450 6.334 6.370 136,755 +0.09(+1.43%)
Apr 06, 2018 6.370 6.420 6.220 6.280 369,145 -0.33(-4.99%)
Apr 05, 2018 6.610 6.665 6.600 6.610 168,060 +0.00(+0.00%)
Apr 04, 2018 6.460 6.620 6.430 6.610 199,464 -0.11(-1.64%)
Apr 03, 2018 6.760 6.840 6.645 6.720 309,273 +0.23(+3.54%)
Apr 02, 2018 6.750 6.790 6.480 6.490 348,177 -0.11(-1.67%)
Mar 29, 2018 6.600 6.600 6.600 0 +0.16(+2.48%)
Mar 28, 2018 6.410 6.450 6.300 6.440 389,901 -0.10(-1.53%)
Mar 27, 2018 6.820 6.820 6.520 6.540 491,770 -0.14(-2.10%)
Mar 26, 2018 6.510 6.680 6.490 6.680 353,319 +0.45(+7.22%)
Mar 23, 2018 6.420 6.440 6.230 6.230 362,286 -0.25(-3.86%)
Mar 22, 2018 6.660 6.680 6.480 6.480 279,408 -0.37(-5.40%)
Mar 21, 2018 6.850 6.929 6.825 6.850 216,182 -0.15(-2.14%)
Mar 20, 2018 6.940 7.030 6.940 7.000 288,508 +0.20(+2.94%)
Mar 19, 2018 6.903 6.750 6.800 384,779 -0.11(-1.59%)
Mar 16, 2018 6.930 6.990 6.910 6.910 448,890 -0.08(-1.14%)
Mar 15, 2018 7.000 7.020 6.950 6.990 93,962 +0.04(+0.58%)
Mar 14, 2018 6.950 6.860 6.950 148,114 +0.00(+0.00%)
Mar 13, 2018 7.100 7.160 6.950 6.950 346,227 -0.29(-4.01%)
Mar 12, 2018 7.220 7.320 7.180 7.240 318,392 +0.07(+0.98%)
Mar 09, 2018 7.060 7.170 7.020 7.170 253,798 +0.19(+2.72%)
Mar 08, 2018 6.920 6.980 6.870 6.980 172,479 +0.14(+2.05%)
Mar 07, 2018 6.780 6.840 123,157 -0.10(-1.44%)
Mar 06, 2018 6.980 7.010 6.880 6.940 320,044 +0.18(+2.66%)
Mar 05, 2018 6.660 6.785 6.600 6.760 174,013 +0.10(+1.50%)
Mar 02, 2018 6.600 6.660 6.510 6.660 177,044 +0.10(+1.52%)
Mar 01, 2018 6.730 6.760 6.500 6.560 330,417 -0.01(-0.15%)
Feb 28, 2018 6.670 6.690 6.560 6.570 230,332 +0.09(+1.39%)
Feb 27, 2018 6.740 6.740 6.480 6.480 363,585 -0.41(-5.95%)
Feb 26, 2018 6.810 6.910 6.780 6.890 307,538 +0.21(+3.14%)
Feb 23, 2018 6.570 6.690 6.511 6.680 530,459 +0.12(+1.83%)
Feb 22, 2018 6.520 6.590 6.410 6.560 479,882 +0.20(+3.14%)
Feb 21, 2018 6.390 6.472 6.340 6.360 411,028 +0.21(+3.41%)
Feb 20, 2018 6.110 6.220 6.090 6.150 319,263 +0.02(+0.33%)
Feb 16, 2018 6.130 6.130 6.130 0 -0.01(-0.16%)
Feb 15, 2018 6.110 6.180 6.020 6.140 288,797 +0.05(+0.82%)
Feb 14, 2018 5.900 6.140 5.860 6.090 623,740 +0.11(+1.84%)
Feb 13, 2018 5.810 5.980 5.780 5.980 398,501 +0.12(+2.05%)
Feb 12, 2018 5.750 5.880 5.680 5.860 937,295 -0.52(-8.15%)
Feb 09, 2018 6.220 6.380 6.080 6.380 474,161 +0.30(+4.93%)
Feb 08, 2018 6.380 6.870 6.080 6.080 1,178,851 -0.17(-2.72%)
Feb 07, 2018 6.470 6.610 6.250 6.250 464,049 -0.50(-7.41%)
Feb 06, 2018 6.500 6.770 6.500 6.750 739,321 +0.00(+0.00%)
Feb 05, 2018 6.890 6.990 6.720 6.750 342,376 -0.21(-3.02%)
Feb 02, 2018 7.090 7.090 6.940 6.960 262,496 -0.11(-1.56%)
Feb 01, 2018 7.040 7.130 7.040 7.070 373,085 -0.18(-2.48%)
Jan 31, 2018 7.300 7.340 7.190 7.250 269,699 +0.02(+0.28%)
Jan 30, 2018 7.210 7.280 7.140 7.230 456,935 -0.02(-0.28%)
Jan 29, 2018 7.230 7.350 7.190 7.250 367,254 -0.45(-5.84%)
Jan 26, 2018 7.390 7.700 7.390 7.700 426,540 +0.20(+2.67%)
Jan 25, 2018 7.620 7.620 7.500 7.500 155,965 -0.15(-1.96%)
Jan 24, 2018 7.670 7.719 7.600 7.650 244,030 +0.20(+2.68%)
Jan 23, 2018 7.370 7.450 7.350 7.450 243,342 -0.07(-0.93%)
Jan 22, 2018 7.400 7.520 7.400 7.520 165,248 +0.11(+1.48%)
Jan 19, 2018 7.470 7.350 7.410 167,664 -0.20(-2.63%)
Jan 18, 2018 7.270 7.610 7.170 7.610 416,839 +0.23(+3.12%)
Jan 17, 2018 7.360 7.490 7.350 7.380 413,823 -0.15(-1.99%)
Jan 16, 2018 7.520 7.660 7.505 7.530 525,578 -0.47(-5.87%)
Jan 12, 2018 8.000 8.000 8.000 0 -0.02(-0.25%)
Jan 11, 2018 7.970 8.090 7.970 8.020 247,524 +0.13(+1.65%)
Jan 10, 2018 7.950 7.976 7.880 7.890 342,300 -0.27(-3.31%)
Jan 09, 2018 8.190 8.190 8.050 8.160 195,504 -0.14(-1.69%)
Jan 08, 2018 7.950 8.300 7.900 8.300 318,906 +0.18(+2.22%)
Jan 05, 2018 8.040 8.120 8.020 8.120 201,969 -0.18(-2.17%)
Jan 04, 2018 8.230 8.300 8.190 8.300 259,989 -0.03(-0.36%)
Jan 03, 2018 8.010 8.330 8.010 8.330 309,244 +0.29(+3.61%)
Jan 02, 2018 8.050 8.130 8.010 8.040 638,510 -0.52(-6.07%)
Dec 29, 2017 8.560 8.560 8.560 0 +0.09(+1.06%)
Dec 28, 2017 8.330 8.610 8.320 8.470 445,466 +0.57(+7.22%)
Dec 27, 2017 7.930 7.955 7.880 7.900 197,113 +0.00(+0.00%)
Dec 26, 2017 7.880 7.900 7.810 7.900 190,381 +0.02(+0.25%)
Dec 22, 2017 7.840 7.880 7.737 7.880 561,504 +0.32(+4.23%)
Dec 21, 2017 7.580 7.680 7.530 7.560 279,980 -0.03(-0.40%)
Dec 20, 2017 7.450 7.590 7.430 7.590 295,786 +0.15(+2.02%)
Dec 19, 2017 7.250 7.440 7.250 7.440 318,227 +0.26(+3.62%)
Dec 18, 2017 7.050 7.180 6.980 7.180 270,717 +0.07(+0.98%)
Dec 15, 2017 7.170 7.230 7.110 7.110 795,082 +0.07(+0.99%)
Dec 14, 2017 7.050 7.050 6.950 7.040 234,177 -0.09(-1.26%)
Dec 13, 2017 7.140 7.160 7.089 7.130 258,578 +0.22(+3.18%)
Dec 12, 2017 6.950 6.950 6.910 6.910 251,930 -0.02(-0.29%)
Dec 11, 2017 6.950 6.950 6.850 6.930 257,393 +0.11(+1.61%)
Dec 08, 2017 6.800 6.860 6.760 6.820 289,316 +0.21(+3.18%)
Dec 07, 2017 6.530 6.630 6.520 6.610 271,166 +0.01(+0.15%)
Dec 06, 2017 6.580 6.640 6.540 6.600 357,749 -0.13(-1.93%)
Dec 05, 2017 6.725 6.810 6.710 6.730 333,594 -0.24(-3.44%)
Dec 04, 2017 7.100 6.955 6.970 314,495 -0.13(-1.83%)
Dec 01, 2017 7.200 7.210 7.040 7.100 422,617 +0.14(+2.01%)
Nov 30, 2017 6.960 6.980 6.910 6.960 518,353 +0.18(+2.65%)
Nov 29, 2017 7.050 7.050 6.760 6.780 773,092 -0.28(-3.97%)
Nov 28, 2017 6.975 7.060 6.970 7.060 87,173 -0.15(-2.08%)
Nov 27, 2017 7.320 7.350 7.210 7.210 478,962 -0.38(-5.01%)
Nov 24, 2017 7.630 7.640 7.520 7.590 236,074 -0.11(-1.43%)
Nov 22, 2017 7.840 7.860 7.680 7.700 734,111 +0.29(+3.91%)
Nov 21, 2017 7.500 7.500 7.350 7.410 604,815 -0.04(-0.54%)
Nov 20, 2017 7.460 7.470 7.370 7.450 777,926 +0.34(+4.78%)
Nov 17, 2017 7.200 7.220 7.090 7.110 650,459 -0.51(-6.69%)
Nov 16, 2017 7.305 7.650 7.290 7.620 1,193,581 +0.40(+5.54%)
Nov 15, 2017 7.430 7.430 7.120 7.220 1,716,247 -0.68(-8.61%)
Nov 14, 2017 8.220 8.380 7.810 7.900 1,759,103 -1.16(-12.80%)
Nov 13, 2017 9.060 9.120 9.001 9.060 661,471 +0.32(+3.66%)
Nov 10, 2017 8.760 8.770 8.630 8.740 601,566 -0.02(-0.23%)
Nov 09, 2017 8.910 8.955 8.710 8.760 657,980 +0.29(+3.42%)
Nov 08, 2017 8.430 8.470 8.350 8.470 526,490 -0.17(-1.97%)
Nov 07, 2017 8.810 8.820 8.580 8.640 1,004,950 -0.47(-5.16%)
Nov 06, 2017 8.940 9.142 8.940 9.110 816,080 +0.37(+4.23%)
Nov 03, 2017 8.760 8.770 8.500 8.740 948,341 +0.78(+9.80%)
Nov 02, 2017 8.160 8.170 7.955 7.960 908,427 -0.27(-3.28%)
Nov 01, 2017 8.170 8.290 8.170 8.230 829,306 +0.64(+8.43%)
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%)
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.