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, 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%)
Apr 01, 2005 9.750 9.750 9.510 9.520 84,800 -0.23(-2.36%)
Mar 31, 2005 9.630 9.780 9.630 9.750 160,300 +0.11(+1.14%)
Mar 30, 2005 9.500 9.650 9.500 9.640 136,300 +0.15(+1.58%)
Mar 29, 2005 9.650 9.700 9.440 9.490 247,400 -0.32(-3.26%)
Mar 28, 2005 9.880 9.900 9.750 9.810 48,400 -0.07(-0.71%)
Mar 24, 2005 9.900 9.960 9.860 9.880 40,600 +0.11(+1.13%)
Mar 23, 2005 9.800 9.820 9.750 9.770 49,800 -0.04(-0.41%)
Mar 22, 2005 9.860 9.980 9.800 9.810 251,700 -0.10(-1.01%)
Mar 21, 2005 9.900 10.03 9.840 9.910 104,500 +0.00(+0.00%)
Mar 18, 2005 9.980 10.00 9.880 9.910 152,900 -0.09(-0.90%)
Mar 17, 2005 9.960 10.02 9.960 10.00 130,300 +0.04(+0.40%)
Mar 16, 2005 10.07 10.22 9.960 9.960 319,300 -0.03(-0.30%)
Mar 15, 2005 10.19 10.19 9.920 9.990 183,900 -0.19(-1.87%)
Mar 14, 2005 10.20 10.27 10.12 10.18 70,400 -0.06(-0.59%)
Mar 11, 2005 10.40 10.40 10.23 10.24 306,300 +0.08(+0.79%)
Mar 10, 2005 10.15 10.19 10.11 10.16 365,700 +0.16(+1.60%)
Mar 09, 2005 10.08 10.08 9.970 10.00 268,000 +0.06(+0.60%)
Mar 08, 2005 10.00 10.02 9.880 9.940 224,600 -0.11(-1.09%)
Mar 07, 2005 10.05 10.07 10.00 10.05 240,100 +0.00(+0.00%)
Mar 04, 2005 10.10 10.15 9.900 10.05 744,100 +0.00(+0.00%)
Mar 03, 2005 10.15 10.20 9.970 10.05 632,200 +0.00(+0.00%)
Mar 02, 2005 10.26 10.26 10.05 10.05 275,700 -0.40(-3.83%)
Mar 01, 2005 10.42 10.56 10.33 10.45 99,700 +0.03(+0.29%)
Feb 28, 2005 10.50 10.65 10.33 10.42 762,100 -0.38(-3.52%)
Feb 25, 2005 10.55 10.85 10.55 10.80 224,600 +0.12(+1.12%)
Feb 24, 2005 10.61 10.68 10.55 10.68 581,600 +0.08(+0.75%)
Feb 23, 2005 10.61 10.76 10.55 10.60 287,600 -0.01(-0.09%)
Feb 22, 2005 10.80 10.80 10.61 10.61 106,400 -0.19(-1.76%)
Feb 18, 2005 10.73 10.85 10.70 10.80 344,000 -0.03(-0.28%)
Feb 17, 2005 10.97 11.02 10.81 10.83 384,100 -0.20(-1.81%)
Feb 16, 2005 11.05 11.09 10.96 11.03 70,400 -0.01(-0.09%)
Feb 15, 2005 11.15 11.15 11.00 11.04 118,300 -0.10(-0.90%)
Feb 14, 2005 11.30 11.30 11.00 11.14 236,300 +0.32(+2.96%)
Feb 11, 2005 10.41 10.82 10.39 10.82 381,400 +0.36(+3.44%)
Feb 10, 2005 10.47 10.54 10.38 10.46 171,900 +0.05(+0.48%)
Feb 09, 2005 10.59 10.66 10.40 10.41 323,800 -0.18(-1.70%)
Feb 08, 2005 10.57 10.75 10.57 10.59 231,700 -0.04(-0.38%)
Feb 07, 2005 10.77 10.78 10.61 10.63 115,800 -0.12(-1.12%)
Feb 04, 2005 10.52 10.78 10.52 10.75 209,800 +0.39(+3.76%)
Feb 03, 2005 10.38 10.45 10.26 10.36 168,200 +0.21(+2.07%)
Feb 02, 2005 10.07 10.21 10.07 10.15 87,400 +0.18(+1.81%)
Feb 01, 2005 9.900 9.980 9.850 9.970 314,400 -0.17(-1.68%)
Jan 31, 2005 10.01 10.14 9.960 10.14 1,682,600 +0.62(+6.51%)
Jan 28, 2005 9.650 9.650 9.500 9.520 237,200 -0.18(-1.86%)
Jan 27, 2005 9.590 9.700 9.590 9.700 440,100 +0.10(+1.04%)
Jan 26, 2005 9.570 9.600 9.480 9.600 609,200 +0.00(+0.00%)
Jan 25, 2005 9.650 9.650 9.550 9.600 690,000 +0.25(+2.67%)
Jan 24, 2005 9.490 9.490 9.340 9.350 248,100 -0.12(-1.27%)
Jan 21, 2005 9.580 9.630 9.450 9.470 446,000 -0.26(-2.67%)
Jan 20, 2005 9.660 9.740 9.590 9.730 715,400 -0.05(-0.51%)
Jan 19, 2005 9.960 9.960 9.770 9.780 94,600 -0.18(-1.81%)
Jan 18, 2005 10.00 10.03 9.860 9.960 198,400 -0.09(-0.90%)
Jan 14, 2005 9.900 10.08 9.880 10.05 128,700 +0.11(+1.11%)
Jan 13, 2005 10.10 10.10 9.860 9.940 198,400 -0.21(-2.07%)
Jan 12, 2005 10.00 10.23 9.950 10.15 213,200 +0.20(+2.01%)
Jan 11, 2005 10.12 10.29 9.850 9.950 432,200 -0.07(-0.70%)
Jan 10, 2005 10.09 10.16 10.00 10.02 130,500 -0.17(-1.67%)
Jan 07, 2005 10.22 10.27 10.08 10.19 141,500 -0.11(-1.07%)
Jan 06, 2005 10.26 10.37 10.19 10.30 327,600 +0.09(+0.88%)
Jan 05, 2005 10.42 10.42 10.11 10.21 282,300 -0.21(-2.02%)
Jan 04, 2005 10.57 10.57 10.38 10.42 496,000 -0.17(-1.61%)
Jan 03, 2005 10.86 10.97 10.55 10.59 349,400 -0.18(-1.67%)
Dec 31, 2004 10.68 10.78 10.64 10.77 113,700 +0.20(+1.89%)
Dec 30, 2004 10.60 10.63 10.50 10.57 282,400 -0.08(-0.75%)
Dec 29, 2004 10.66 10.74 10.55 10.65 177,700 -0.05(-0.47%)
Dec 28, 2004 10.70 10.80 10.59 10.70 377,000 -0.05(-0.47%)
Dec 27, 2004 10.66 10.77 10.56 10.75 196,800 +0.10(+0.94%)
Dec 23, 2004 10.69 10.74 10.55 10.65 448,100 -0.04(-0.37%)
Dec 22, 2004 10.79 10.80 10.51 10.69 1,106,000 -0.22(-2.02%)
Dec 21, 2004 11.22 11.24 10.75 10.91 1,212,900 -0.39(-3.45%)
Dec 20, 2004 11.42 11.55 11.15 11.30 405,000 -0.22(-1.91%)
Dec 17, 2004 11.52 11.69 11.46 11.52 637,100 -0.15(-1.29%)
Dec 16, 2004 11.66 11.80 11.59 11.67 209,800 +0.05(+0.43%)
Dec 15, 2004 11.70 11.80 11.61 11.62 314,000 -0.11(-0.94%)
Dec 14, 2004 11.65 11.77 11.61 11.73 252,100 +0.17(+1.47%)
Dec 13, 2004 11.69 11.69 11.50 11.56 355,900 -0.13(-1.11%)
Dec 10, 2004 11.78 12.00 11.64 11.69 253,700 -0.22(-1.85%)
Dec 09, 2004 11.93 11.94 11.71 11.91 290,300 -0.13(-1.08%)
Dec 08, 2004 12.17 12.17 11.90 12.04 191,000 -0.07(-0.58%)
Dec 07, 2004 12.20 12.33 12.11 12.11 411,600 -0.29(-2.34%)
Dec 06, 2004 12.36 12.42 12.25 12.40 120,900 +0.04(+0.32%)
Dec 03, 2004 12.31 12.47 12.30 12.36 215,900 +0.17(+1.39%)
Dec 02, 2004 12.30 12.43 12.18 12.19 283,400 -0.11(-0.89%)
Dec 01, 2004 11.92 12.30 11.92 12.30 273,800 +0.34(+2.84%)
Nov 30, 2004 12.10 12.10 11.80 11.96 216,700 -0.09(-0.75%)
Nov 29, 2004 12.19 12.30 12.03 12.05 361,500 -0.16(-1.31%)
Nov 26, 2004 12.05 12.33 12.05 12.21 301,200 +0.44(+3.74%)
Nov 24, 2004 11.70 11.83 11.70 11.77 178,400 +0.12(+1.03%)
Nov 23, 2004 11.57 11.73 11.57 11.65 120,100 +0.07(+0.60%)
Nov 22, 2004 11.40 11.58 11.39 11.58 180,600 +0.13(+1.14%)
Nov 19, 2004 11.85 11.85 11.43 11.45 593,500 -0.19(-1.63%)
Nov 18, 2004 11.70 11.73 11.58 11.64 139,800 -0.15(-1.27%)
Nov 17, 2004 11.39 12.16 11.39 11.79 1,002,200 +0.57(+5.08%)
Nov 16, 2004 11.30 11.30 11.11 11.22 203,200 -0.17(-1.49%)
Nov 15, 2004 11.45 11.71 11.39 11.39 366,100 +0.03(+0.26%)
Nov 12, 2004 11.17 11.36 11.10 11.36 339,400 +0.29(+2.62%)
Nov 11, 2004 10.93 11.10 10.92 11.07 412,000 +0.25(+2.31%)
Nov 10, 2004 10.92 11.00 10.81 10.82 217,300 -0.08(-0.73%)
Nov 09, 2004 10.78 10.95 10.78 10.90 129,300 +0.12(+1.11%)
Nov 08, 2004 10.86 11.00 10.70 10.78 371,800 -0.13(-1.19%)
Nov 05, 2004 10.85 10.95 10.81 10.91 241,300 -0.05(-0.46%)
Nov 04, 2004 10.89 11.00 10.76 10.96 511,800 -0.02(-0.18%)
Nov 03, 2004 11.13 11.19 10.95 10.98 366,300 +0.09(+0.83%)
Nov 02, 2004 10.86 11.00 10.80 10.89 129,500 +0.08(+0.74%)
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.