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 (%)
Jul 31, 2009 2.670 2.700 2.630 2.650 21,450 -0.03(-1.12%)
Jul 30, 2009 2.830 2.830 2.680 2.680 65,078 +0.01(+0.37%)
Jul 29, 2009 2.850 2.850 2.600 2.670 77,210 -0.18(-6.32%)
Jul 28, 2009 2.800 2.850 2.780 2.850 53,792 +0.05(+1.79%)
Jul 27, 2009 2.830 2.840 2.730 2.800 72,041 -0.02(-0.71%)
Jul 24, 2009 2.830 2.830 2.740 2.820 858 -0.02(-0.70%)
Jul 23, 2009 2.740 2.850 2.720 2.840 42,602 +0.11(+4.03%)
Jul 22, 2009 2.730 2.750 2.700 2.730 23,019 -0.02(-0.73%)
Jul 21, 2009 2.730 2.750 2.700 2.750 18,446 +0.05(+1.85%)
Jul 20, 2009 2.750 2.750 2.680 2.700 23,375 +0.07(+2.66%)
Jul 17, 2009 2.680 2.680 2.610 2.630 11,974 -0.04(-1.50%)
Jul 16, 2009 2.570 2.680 2.570 2.670 179,611 +0.02(+0.75%)
Jul 15, 2009 2.510 2.650 2.510 2.650 99,780 +0.15(+6.00%)
Jul 14, 2009 2.490 2.500 2.460 2.500 14,628 +0.05(+2.04%)
Jul 13, 2009 2.440 2.490 2.400 2.450 24,214 +0.02(+0.82%)
Jul 10, 2009 2.430 2.510 2.400 2.430 311,640 -0.04(-1.62%)
Jul 09, 2009 2.490 2.530 2.470 2.470 59,425 +0.06(+2.49%)
Jul 08, 2009 2.540 2.540 2.390 2.410 75,522 -0.04(-1.63%)
Jul 07, 2009 2.500 2.500 2.450 2.450 83,829 -0.09(-3.54%)
Jul 06, 2009 2.510 2.540 2.460 2.540 119,813 -0.04(-1.55%)
Jul 02, 2009 2.550 2.580 2.520 2.580 32,804 +0.01(+0.39%)
Jul 01, 2009 2.640 2.640 2.500 2.570 89,428 +0.02(+0.78%)
Jun 30, 2009 2.500 2.580 2.470 2.550 53,780 +0.25(+10.87%)
Jun 29, 2009 2.550 2.610 2.300 2.300 297,185 -0.05(-2.13%)
Jun 26, 2009 2.350 2.410 2.350 2.350 32,036 -0.11(-4.47%)
Jun 25, 2009 2.440 2.470 2.410 2.460 78,001 +0.03(+1.24%)
Jun 24, 2009 2.400 2.460 2.390 2.430 21,100 +0.08(+3.40%)
Jun 23, 2009 2.370 2.400 2.330 2.350 17,275 -0.02(-0.84%)
Jun 22, 2009 2.430 2.450 2.360 2.370 112,074 -0.13(-5.20%)
Jun 19, 2009 2.530 2.530 2.470 2.500 21,006 -0.04(-1.57%)
Jun 18, 2009 2.490 2.570 2.490 2.540 21,800 +0.03(+1.20%)
Jun 17, 2009 2.500 2.530 2.460 2.510 27,564 +0.04(+1.62%)
Jun 16, 2009 2.550 2.560 2.470 2.470 32,380 -0.14(-5.36%)
Jun 15, 2009 2.630 2.630 2.580 2.610 47,470 -0.12(-4.40%)
Jun 12, 2009 2.780 2.780 2.671 2.730 68,250 -0.11(-3.87%)
Jun 11, 2009 2.820 2.910 2.820 2.840 25,180 -0.02(-0.70%)
Jun 10, 2009 2.900 2.930 2.830 2.860 43,725 -0.02(-0.69%)
Jun 09, 2009 2.880 2.890 2.820 2.880 62,400 -0.08(-2.70%)
Jun 08, 2009 2.910 2.980 2.890 2.960 159,478 +0.28(+10.45%)
Jun 05, 2009 2.770 2.770 2.680 2.680 57,684 +0.00(+0.00%)
Jun 04, 2009 2.630 2.710 2.630 2.680 30,557 +0.05(+1.90%)
Jun 03, 2009 2.650 2.710 2.550 2.630 222,707 -0.04(-1.50%)
Jun 02, 2009 2.770 2.770 2.590 2.670 1,055,860 -0.13(-4.64%)
Jun 01, 2009 2.780 2.840 2.730 2.800 114,776 +0.18(+6.87%)
May 29, 2009 2.620 2.680 2.620 2.620 1,051,591 -0.06(-2.24%)
May 28, 2009 2.670 2.680 2.570 2.680 37,779 +0.04(+1.52%)
May 27, 2009 2.700 2.700 2.630 2.640 1,075,587 -0.06(-2.22%)
May 26, 2009 2.580 2.750 2.530 2.700 306,336 +0.40(+17.39%)
May 22, 2009 2.400 2.400 2.300 2.300 40,579 -0.14(-5.74%)
May 21, 2009 2.370 2.440 2.330 2.440 83,716 +0.02(+0.83%)
May 20, 2009 2.410 2.450 2.350 2.420 67,963 +0.12(+5.22%)
May 19, 2009 2.290 2.330 2.280 2.300 134,514 +0.07(+3.14%)
May 18, 2009 2.190 2.260 2.190 2.230 41,520 +0.09(+4.21%)
May 15, 2009 2.190 2.190 2.110 2.140 17,803 -0.05(-2.28%)
May 14, 2009 2.190 2.190 2.130 2.190 75,282 +0.03(+1.39%)
May 13, 2009 2.190 2.210 2.130 2.160 32,653 +0.01(+0.47%)
May 12, 2009 2.120 2.200 2.100 2.150 28,075 +0.03(+1.42%)
May 11, 2009 2.140 2.150 2.080 2.120 112,317 -0.19(-8.23%)
May 08, 2009 2.230 2.310 2.210 2.310 160,438 +0.26(+12.68%)
May 07, 2009 2.190 2.190 2.050 2.050 78,898 -0.18(-8.07%)
May 06, 2009 2.150 2.230 2.130 2.230 69,127 +0.16(+7.73%)
May 05, 2009 2.100 2.120 2.010 2.070 78,840 -0.13(-5.91%)
May 04, 2009 2.090 2.210 2.090 2.200 235,561 +0.19(+9.45%)
May 01, 2009 2.000 2.020 1.960 2.010 31,515 +0.05(+2.55%)
Apr 30, 2009 2.020 2.020 1.960 1.960 170,257 -0.03(-1.51%)
Apr 29, 2009 1.890 1.990 1.870 1.990 181,977 +0.17(+9.34%)
Apr 28, 2009 1.780 1.860 1.779 1.820 221,441 -0.10(-5.21%)
Apr 27, 2009 1.940 1.970 1.910 1.920 158,970 -0.14(-6.80%)
Apr 24, 2009 2.020 2.070 1.990 2.060 33,823 +0.11(+5.64%)
Apr 23, 2009 1.980 1.980 1.930 1.950 15,212 -0.01(-0.51%)
Apr 22, 2009 1.950 2.000 1.950 1.960 49,008 -0.06(-2.97%)
Apr 21, 2009 1.970 2.030 1.950 2.020 51,976 +0.07(+3.59%)
Apr 20, 2009 2.020 2.020 1.940 1.950 91,589 -0.23(-10.55%)
Apr 17, 2009 2.140 2.220 2.130 2.180 39,920 +0.00(+0.00%)
Apr 16, 2009 2.150 2.190 2.100 2.180 93,130 +0.00(+0.00%)
Apr 15, 2009 2.110 2.180 2.070 2.180 156,219 +0.21(+10.66%)
Apr 14, 2009 1.960 2.000 1.960 1.970 27,472 -0.03(-1.50%)
Apr 13, 2009 1.980 2.000 1.950 2.000 46,660 +0.01(+0.50%)
Apr 09, 2009 1.960 1.990 1.930 1.990 209,615 +0.05(+2.58%)
Apr 08, 2009 1.970 2.000 1.940 1.940 10,843 +0.02(+1.04%)
Apr 07, 2009 1.920 1.950 1.900 1.920 17,067 -0.05(-2.54%)
Apr 06, 2009 2.020 2.070 1.900 1.970 100,053 -0.02(-1.01%)
Apr 03, 2009 1.950 1.990 1.920 1.990 88,864 +0.04(+2.05%)
Apr 02, 2009 1.980 2.140 1.850 1.950 114,264 +0.09(+4.84%)
Apr 01, 2009 1.930 1.930 1.820 1.860 40,887 -0.06(-3.12%)
Mar 31, 2009 1.910 1.920 1.890 1.920 21,863 +0.00(+0.00%)
Mar 30, 2009 1.920 1.970 1.860 1.920 94,593 +0.09(+4.92%)
Mar 26, 2009 1.860 1.890 1.820 1.830 36,326 +0.02(+1.10%)
Mar 25, 2009 1.830 1.860 1.790 1.810 101,374 +0.00(+0.00%)
Mar 24, 2009 1.810 1.850 1.750 1.810 50,103 -0.05(-2.69%)
Mar 23, 2009 1.800 1.870 1.800 1.860 169,786 +0.14(+8.15%)
Mar 20, 2009 1.760 1.760 1.690 1.720 11,714 -0.09(-4.97%)
Mar 19, 2009 1.820 1.840 1.794 1.810 40,349 -0.03(-1.63%)
Mar 18, 2009 1.770 1.850 1.760 1.840 37,001 +0.12(+6.98%)
Mar 17, 2009 1.710 1.730 1.694 1.720 12,342 +0.00(+0.00%)
Mar 16, 2009 1.700 1.737 1.690 1.720 34,690 +0.01(+0.58%)
Mar 13, 2009 1.680 1.710 1.630 1.710 0 -0.01(-0.58%)
Mar 12, 2009 1.640 1.720 1.630 1.720 27,096 +0.09(+5.52%)
Mar 11, 2009 1.610 1.640 1.590 1.630 43,799 +0.01(+0.62%)
Mar 10, 2009 1.560 1.630 1.560 1.620 99,594 +0.07(+4.52%)
Mar 09, 2009 1.550 1.610 1.550 1.550 114,197 -0.08(-4.91%)
Mar 06, 2009 1.680 1.680 1.580 1.630 0 -0.03(-1.81%)
Mar 05, 2009 1.690 1.710 1.630 1.660 10,600 -0.09(-5.14%)
Mar 04, 2009 1.700 1.760 1.680 1.750 121,434 +0.18(+11.46%)
Mar 02, 2009 1.630 1.650 1.560 1.570 91,222 -0.14(-8.19%)
Feb 27, 2009 1.680 1.730 1.650 1.710 0 +0.00(+0.00%)
Feb 26, 2009 1.760 1.760 1.700 1.710 21,216 -0.08(-4.47%)
Feb 25, 2009 1.780 1.830 1.750 1.790 208,650 +0.01(+0.56%)
Feb 24, 2009 1.720 1.790 1.700 1.780 34,401 +0.08(+4.71%)
Feb 23, 2009 1.730 1.770 1.680 1.700 93,679 -0.03(-1.73%)
Feb 20, 2009 1.710 1.754 1.710 1.730 25,650 -0.13(-6.99%)
Feb 19, 2009 1.860 1.900 1.850 1.860 93,160 +0.04(+2.20%)
Feb 18, 2009 1.760 1.850 1.760 1.820 87,708 +0.12(+7.06%)
Feb 17, 2009 1.670 1.700 1.670 1.700 42,370 +0.06(+3.66%)
Feb 13, 2009 1.590 1.650 1.590 1.640 8,142 +0.05(+3.14%)
Feb 12, 2009 1.570 1.600 1.560 1.590 12,278 +0.00(+0.00%)
Feb 11, 2009 1.580 1.610 1.570 1.590 81,640 +0.06(+3.92%)
Feb 10, 2009 1.620 1.620 1.500 1.530 68,623 -0.03(-1.92%)
Feb 09, 2009 1.570 1.590 1.550 1.560 35,328 -0.12(-7.14%)
Feb 06, 2009 1.660 1.680 1.650 1.680 33,988 -0.12(-6.67%)
Feb 05, 2009 1.760 1.840 1.760 1.800 78,600 +0.03(+1.69%)
Feb 04, 2009 1.740 1.790 1.730 1.770 42,300 -0.02(-1.12%)
Feb 03, 2009 1.710 1.790 1.710 1.790 53,287 +0.10(+5.92%)
Feb 02, 2009 1.670 1.750 1.670 1.690 24,910 -0.02(-1.17%)
Jan 30, 2009 1.730 1.780 1.710 1.710 0 +0.15(+9.62%)
Jan 29, 2009 1.550 1.600 1.550 1.560 44,181 -0.14(-8.24%)
Jan 28, 2009 1.640 1.710 1.620 1.700 201,015 +0.09(+5.59%)
Jan 27, 2009 1.520 1.620 1.510 1.610 46,621 +0.07(+4.55%)
Jan 26, 2009 1.520 1.610 1.520 1.540 343,469 -0.03(-1.91%)
Jan 23, 2009 1.550 1.600 1.540 1.570 25,633 +0.04(+2.61%)
Jan 22, 2009 1.540 1.560 1.500 1.530 43,118 -0.10(-6.13%)
Jan 21, 2009 1.580 1.630 1.530 1.630 86,524 +0.06(+3.82%)
Jan 20, 2009 1.630 1.680 1.570 1.570 314,775 -0.31(-16.49%)
Jan 16, 2009 1.890 1.950 1.840 1.880 86,677 +0.02(+1.08%)
Jan 15, 2009 1.880 1.880 1.750 1.860 113,679 -0.05(-2.62%)
Jan 14, 2009 1.840 1.930 1.840 1.910 216,676 +0.00(+0.00%)
Jan 13, 2009 1.890 1.940 1.880 1.910 70,600 +0.05(+2.69%)
Jan 12, 2009 1.940 1.940 1.840 1.860 190,262 -0.26(-12.26%)
Jan 09, 2009 2.180 2.180 2.070 2.120 32,951 -0.02(-0.93%)
Jan 08, 2009 2.160 2.160 2.070 2.140 75,645 -0.11(-4.89%)
Jan 07, 2009 2.230 2.270 2.210 2.250 81,846 -0.04(-1.75%)
Jan 06, 2009 2.180 2.290 2.180 2.290 215,979 +0.17(+8.02%)
Jan 05, 2009 2.050 2.150 2.050 2.120 51,803 +0.02(+0.95%)
Jan 02, 2009 2.010 2.120 2.010 2.100 0 -0.01(-0.47%)
Jan 01, 2009 2.180 2.180 2.080 2.110 0 +0.00(+0.00%)
Dec 31, 2008 2.180 2.180 2.080 2.110 182,203 -0.11(-4.95%)
Dec 30, 2008 2.100 2.220 2.040 2.220 447,465 +0.18(+8.82%)
Dec 29, 2008 1.840 2.040 1.830 2.040 374,601 +0.29(+16.57%)
Dec 26, 2008 1.740 1.790 1.660 1.750 90,565 +0.04(+2.34%)
Dec 24, 2008 1.680 1.800 1.680 1.710 129,795 +0.16(+10.32%)
Dec 23, 2008 1.530 1.610 1.530 1.550 152,102 +0.06(+4.03%)
Dec 22, 2008 1.550 1.550 1.430 1.490 74,883 -0.08(-5.10%)
Dec 19, 2008 1.520 1.580 1.500 1.570 170,060 +0.09(+6.08%)
Dec 18, 2008 1.492 1.520 1.450 1.480 68,804 -0.04(-2.63%)
Dec 17, 2008 1.520 1.550 1.500 1.520 85,092 +0.04(+2.70%)
Dec 16, 2008 1.510 1.510 1.430 1.480 149,825 -0.03(-1.99%)
Dec 15, 2008 1.550 1.550 1.490 1.510 107,920 +0.02(+1.34%)
Dec 12, 2008 1.360 1.500 1.360 1.490 188,438 +0.14(+10.37%)
Dec 11, 2008 1.320 1.380 1.320 1.350 53,076 +0.02(+1.50%)
Dec 10, 2008 1.220 1.330 1.220 1.330 442,181 +0.13(+10.83%)
Dec 09, 2008 1.140 1.200 1.140 1.200 112,147 +0.01(+0.85%)
Dec 08, 2008 1.150 1.200 1.140 1.190 81,767 +0.08(+7.19%)
Dec 05, 2008 1.030 1.120 1.030 1.110 69,398 +0.01(+0.92%)
Dec 04, 2008 1.080 1.140 1.080 1.100 68,679 +0.06(+5.77%)
Dec 03, 2008 1.030 1.040 0.9800 1.040 10,751 +0.04(+4.00%)
Dec 02, 2008 0.9700 1.020 0.9700 1.000 22,292 +0.04(+4.17%)
Dec 01, 2008 0.9800 1.000 0.9400 0.9600 44,601 -0.02(-2.04%)
Nov 28, 2008 0.9800 1.010 0.9400 0.9800 69,571 -0.08(-7.55%)
Nov 26, 2008 0.9500 1.060 0.9500 1.060 38,959 +0.10(+10.42%)
Nov 25, 2008 1.030 1.030 0.9600 0.9600 33,360 -0.07(-6.79%)
Nov 24, 2008 0.9800 1.030 0.9700 1.030 395,820 +0.01(+0.97%)
Nov 21, 2008 0.9700 1.020 0.9300 1.020 484,075 +0.10(+10.87%)
Nov 20, 2008 0.9600 1.000 0.8700 0.9200 332,992 -0.03(-3.16%)
Nov 19, 2008 1.040 1.050 0.9400 0.9500 196,612 -0.12(-11.21%)
Nov 18, 2008 1.120 1.120 1.040 1.070 32,023 +0.01(+0.94%)
Nov 17, 2008 1.060 1.150 1.050 1.060 39,732 -0.03(-2.75%)
Nov 14, 2008 1.090 1.180 1.030 1.090 41,654 -0.19(-14.84%)
Nov 13, 2008 1.150 1.280 1.110 1.280 253,052 +0.24(+23.08%)
Nov 12, 2008 1.140 1.161 1.040 1.040 87,065 -0.13(-11.11%)
Nov 11, 2008 1.290 1.290 1.130 1.170 168,768 -0.06(-4.88%)
Nov 10, 2008 1.130 1.400 1.130 1.230 158,157 +0.16(+14.95%)
Nov 06, 2008 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Nov 05, 2008 1.180 1.180 1.050 1.070 69,570 -0.08(-6.96%)
Nov 04, 2008 1.100 1.180 1.010 1.150 200,562 +0.16(+16.16%)
Nov 03, 2008 0.9300 1.050 0.9300 0.9900 74,506 +0.01(+1.02%)
Oct 31, 2008 0.9400 1.010 0.9400 0.9800 72,802 +0.09(+10.11%)
Oct 30, 2008 0.9400 0.9400 0.8600 0.8900 51,516 -0.04(-4.30%)
Oct 29, 2008 0.9700 0.9800 0.9000 0.9300 283,623 +0.03(+3.33%)
Oct 28, 2008 0.9900 0.9900 0.8500 0.9000 649,554 +0.06(+7.14%)
Oct 27, 2008 0.9600 0.9600 0.8000 0.8400 220,382 -0.13(-13.40%)
Oct 24, 2008 0.9400 0.9700 0.8600 0.9700 364,704 -0.04(-3.96%)
Oct 23, 2008 1.060 1.060 0.9600 1.010 216,594 -0.05(-4.72%)
Oct 22, 2008 1.100 1.100 1.040 1.060 721,790 -0.06(-5.36%)
Oct 21, 2008 1.150 1.170 1.100 1.120 209,394 -0.03(-2.61%)
Oct 20, 2008 1.110 1.200 1.090 1.150 215,018 -0.01(-0.86%)
Oct 17, 2008 1.120 1.240 1.120 1.160 233,208 +0.00(+0.00%)
Oct 16, 2008 1.110 1.180 1.050 1.160 225,405 +0.09(+8.41%)
Oct 15, 2008 1.130 1.160 1.070 1.070 492,757 -0.10(-8.55%)
Oct 14, 2008 1.240 1.310 1.140 1.170 364,887 -0.12(-9.30%)
Oct 13, 2008 1.200 1.290 1.150 1.290 247,496 +0.11(+9.32%)
Oct 10, 2008 1.110 1.190 1.110 1.180 707,270 -0.04(-3.28%)
Oct 09, 2008 1.300 1.300 1.180 1.220 314,821 -0.08(-6.15%)
Oct 08, 2008 1.290 1.360 1.260 1.300 931,255 -0.02(-1.52%)
Oct 07, 2008 1.440 1.440 1.320 1.320 144,670 -0.06(-4.35%)
Oct 06, 2008 1.460 1.460 1.350 1.380 196,787 -0.12(-8.00%)
Oct 03, 2008 1.560 1.590 1.490 1.500 200,964 +0.05(+3.45%)
Oct 02, 2008 1.480 1.480 1.440 1.450 161,720 -0.08(-5.10%)
Oct 01, 2008 1.480 1.540 1.470 1.528 82,124 +0.04(+2.55%)
Sep 30, 2008 1.400 1.530 1.390 1.490 246,342 +0.17(+12.88%)
Sep 29, 2008 1.470 1.500 1.320 1.320 295,627 -0.18(-12.00%)
Sep 26, 2008 1.560 1.560 1.460 1.500 0 -0.03(-1.96%)
Sep 25, 2008 1.520 1.570 1.520 1.530 493,711 -0.03(-1.92%)
Sep 24, 2008 1.640 1.640 1.540 1.560 316,893 -0.03(-1.89%)
Sep 23, 2008 1.610 1.620 1.560 1.590 942,228 -0.06(-3.64%)
Sep 22, 2008 1.630 1.750 1.630 1.650 1,053,339 +0.05(+3.12%)
Sep 19, 2008 1.850 1.980 1.600 1.600 0 -0.25(-13.51%)
Sep 18, 2008 1.770 1.910 1.670 1.850 1,110,873 +0.02(+1.09%)
Sep 17, 2008 1.930 1.940 1.810 1.830 833,169 -0.28(-13.27%)
Sep 16, 2008 2.050 2.300 1.960 2.110 289,808 -0.01(-0.47%)
Sep 15, 2008 2.200 2.230 2.100 2.120 255,113 -0.10(-4.50%)
Sep 12, 2008 2.200 2.220 2.150 2.220 74,293 -0.03(-1.33%)
Sep 11, 2008 2.230 2.250 2.190 2.250 89,583 -0.04(-1.75%)
Sep 10, 2008 2.270 2.300 2.250 2.290 48,610 +0.04(+1.78%)
Sep 09, 2008 2.330 2.350 2.250 2.250 147,211 -0.02(-0.88%)
Sep 08, 2008 2.270 2.280 2.180 2.270 142,319 -0.02(-0.88%)
Sep 05, 2008 2.300 2.300 2.220 2.290 0 -0.01(-0.43%)
Sep 04, 2008 2.380 2.410 2.300 2.300 171,464 -0.11(-4.56%)
Sep 03, 2008 2.410 2.430 2.370 2.410 166,407 +0.07(+2.99%)
Sep 02, 2008 2.390 2.430 2.320 2.340 143,500 -0.03(-1.27%)
Aug 29, 2008 2.350 2.380 2.310 2.370 188,985 +0.01(+0.42%)
Aug 28, 2008 2.350 2.380 2.300 2.360 568,952 +0.01(+0.43%)
Aug 27, 2008 2.300 2.350 2.250 2.350 273,078 +0.06(+2.62%)
Aug 26, 2008 2.280 2.290 2.250 2.290 147,732 +0.01(+0.44%)
Aug 25, 2008 2.340 2.350 2.280 2.280 367,353 -0.05(-2.15%)
Aug 22, 2008 2.260 2.330 2.260 2.330 193,236 +0.03(+1.30%)
Aug 21, 2008 2.250 2.310 2.250 2.300 45,601 -0.07(-2.95%)
Aug 20, 2008 2.330 2.390 2.320 2.370 149,040 +0.09(+3.95%)
Aug 19, 2008 2.270 2.310 2.270 2.280 144,182 +0.05(+2.24%)
Aug 18, 2008 2.290 2.320 2.200 2.230 125,659 -0.03(-1.33%)
Aug 15, 2008 2.250 2.270 2.200 2.260 0 +0.02(+0.89%)
Aug 14, 2008 2.220 2.240 2.180 2.240 113,682 +0.02(+0.90%)
Aug 13, 2008 2.250 2.270 2.160 2.220 173,467 +0.05(+2.30%)
Aug 12, 2008 2.220 2.250 2.170 2.170 344,275 -0.01(-0.46%)
Aug 11, 2008 2.350 2.350 2.140 2.180 547,505 -0.29(-11.74%)
Aug 08, 2008 2.500 2.520 2.330 2.470 379,356 -0.04(-1.59%)
Aug 07, 2008 2.610 2.610 2.510 2.510 698,358 -0.24(-8.73%)
Aug 06, 2008 2.750 2.760 2.680 2.750 181,699 -0.01(-0.36%)
Aug 05, 2008 2.710 2.760 2.700 2.760 55,758 +0.06(+2.22%)
Aug 04, 2008 2.710 2.720 2.670 2.700 111,274 +0.00(+0.00%)
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.