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 (%)
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%)
Nov 01, 2016 6.420 6.500 6.380 6.460 274,872 +0.42(+6.95%)
Oct 31, 2016 6.020 6.050 6.000 6.040 75,434 -0.01(-0.17%)
Oct 28, 2016 6.040 6.090 6.000 6.050 78,980 -0.16(-2.58%)
Oct 27, 2016 6.200 6.230 6.197 6.210 22,226 +0.03(+0.49%)
Oct 26, 2016 6.210 6.220 6.141 6.180 91,901 -0.16(-2.52%)
Oct 25, 2016 6.320 6.350 6.300 6.340 46,903 +0.06(+0.96%)
Oct 24, 2016 6.300 6.337 6.260 6.280 33,730 +0.04(+0.64%)
Oct 21, 2016 6.220 6.250 6.200 6.240 81,615 -0.02(-0.32%)
Oct 20, 2016 6.260 6.270 6.210 6.260 131,189 -0.08(-1.26%)
Oct 19, 2016 6.350 6.410 6.310 6.340 305,314 +0.19(+3.09%)
Oct 18, 2016 6.100 6.180 6.090 6.150 270,761 +0.11(+1.82%)
Oct 17, 2016 6.040 6.040 5.990 6.040 135,989 -0.02(-0.33%)
Oct 14, 2016 6.010 6.090 6.010 6.060 241,711 +0.23(+3.95%)
Oct 13, 2016 5.880 5.880 5.790 5.830 60,750 -0.06(-1.02%)
Oct 12, 2016 5.880 5.910 5.850 5.890 94,317 +0.20(+3.51%)
Oct 11, 2016 5.750 5.750 5.670 5.690 34,422 -0.11(-1.90%)
Oct 10, 2016 5.830 5.850 5.800 5.800 52,136 -0.02(-0.34%)
Oct 07, 2016 5.800 5.840 5.740 5.820 185,372 +0.13(+2.28%)
Oct 06, 2016 5.680 5.700 5.670 5.690 31,814 +0.02(+0.35%)
Oct 05, 2016 5.680 5.700 5.650 5.670 66,574 +0.02(+0.35%)
Oct 04, 2016 5.630 5.680 5.600 5.650 42,306 +0.07(+1.25%)
Oct 03, 2016 5.570 5.600 5.550 5.580 121,849 +0.01(+0.18%)
Sep 30, 2016 5.600 5.600 5.560 5.570 73,950 -0.05(-0.89%)
Sep 29, 2016 5.660 5.670 5.608 5.620 22,627 -0.02(-0.35%)
Sep 28, 2016 5.620 5.660 5.600 5.640 46,853 +0.06(+1.08%)
Sep 27, 2016 5.520 5.580 5.515 5.580 32,014 +0.09(+1.64%)
Sep 26, 2016 5.530 5.540 5.470 5.490 110,707 -0.05(-0.90%)
Sep 23, 2016 5.610 5.610 5.530 5.540 35,431 -0.14(-2.46%)
Sep 22, 2016 5.700 5.700 5.650 5.680 83,256 -0.02(-0.35%)
Sep 21, 2016 5.600 5.700 5.570 5.700 142,084 +0.15(+2.70%)
Sep 20, 2016 5.570 5.580 5.540 5.550 24,402 +0.05(+0.91%)
Sep 19, 2016 5.600 5.600 5.500 5.500 135,358 -0.11(-1.96%)
Sep 16, 2016 5.690 5.690 5.600 5.610 150,020 -0.06(-1.06%)
Sep 15, 2016 5.670 5.680 5.610 5.670 58,195 +0.10(+1.80%)
Sep 14, 2016 5.580 5.640 5.520 5.570 160,749 +0.12(+2.20%)
Sep 13, 2016 5.510 5.510 5.400 5.450 175,602 +0.06(+1.11%)
Sep 12, 2016 5.470 5.490 5.150 5.390 347,368 -0.10(-1.82%)
Sep 09, 2016 5.620 5.620 5.440 5.490 155,308 -0.12(-2.14%)
Sep 08, 2016 5.600 5.645 5.575 5.610 107,514 +0.01(+0.18%)
Sep 07, 2016 5.630 5.650 5.560 5.600 115,027 -0.07(-1.23%)
Sep 06, 2016 5.630 5.680 5.590 5.670 239,211 -0.02(-0.35%)
Sep 02, 2016 5.570 5.690 5.690 5.690 133,400 +0.18(+3.27%)
Sep 01, 2016 5.480 5.510 5.430 5.510 113,734 +0.09(+1.66%)
Aug 31, 2016 5.500 5.500 5.310 5.420 275,176 -0.42(-7.19%)
Aug 30, 2016 5.800 5.850 5.760 5.840 169,526 +0.09(+1.57%)
Aug 29, 2016 5.670 5.770 5.650 5.750 405,371 +0.41(+7.68%)
Aug 26, 2016 5.370 5.410 5.250 5.340 277,218 +0.27(+5.33%)
Aug 25, 2016 5.090 5.120 5.050 5.070 40,651 +0.01(+0.20%)
Aug 24, 2016 5.090 5.100 5.000 5.060 53,636 +0.01(+0.20%)
Aug 23, 2016 5.080 5.110 5.020 5.050 119,351 -0.12(-2.32%)
Aug 22, 2016 5.180 5.200 5.110 5.170 185,945 +0.02(+0.39%)
Aug 19, 2016 5.060 5.150 5.060 5.150 127,874 +0.13(+2.59%)
Aug 18, 2016 4.980 5.040 4.968 5.020 95,536 +0.03(+0.60%)
Aug 17, 2016 4.980 5.000 4.930 4.990 100,941 -0.06(-1.19%)
Aug 16, 2016 5.040 5.070 5.000 5.050 187,415 -0.08(-1.56%)
Aug 15, 2016 5.070 5.160 5.050 5.130 373,392 +0.22(+4.48%)
Aug 12, 2016 4.900 4.950 4.870 4.910 294,965 +0.21(+4.47%)
Aug 11, 2016 4.720 4.780 4.660 4.700 218,534 +0.04(+0.86%)
Aug 10, 2016 4.520 4.680 4.450 4.660 457,101 +0.25(+5.67%)
Aug 09, 2016 4.340 4.410 4.310 4.410 122,007 +0.08(+1.85%)
Aug 08, 2016 4.230 4.330 4.220 4.330 107,130 +0.14(+3.34%)
Aug 05, 2016 4.170 4.200 4.160 4.190 41,723 +0.05(+1.21%)
Aug 04, 2016 4.150 4.200 4.110 4.140 21,513 +0.01(+0.24%)
Aug 03, 2016 4.100 4.150 4.080 4.130 32,598 +0.06(+1.47%)
Aug 02, 2016 4.070 4.140 4.050 4.070 51,753 -0.07(-1.69%)
Aug 01, 2016 4.100 4.170 4.100 4.140 12,107 +0.08(+1.97%)
Jul 29, 2016 4.100 4.110 4.050 4.060 85,080 -0.09(-2.17%)
Jul 28, 2016 4.210 4.210 4.130 4.150 48,220 -0.07(-1.66%)
Jul 27, 2016 4.170 4.230 4.170 4.220 37,245 +0.11(+2.68%)
Jul 26, 2016 4.160 4.160 4.099 4.110 182,152 -0.06(-1.44%)
Jul 25, 2016 4.230 4.230 4.170 4.170 20,153 -0.03(-0.71%)
Jul 22, 2016 4.210 4.240 4.170 4.200 73,938 +0.03(+0.72%)
Jul 21, 2016 4.210 4.240 4.150 4.170 60,815 -0.01(-0.24%)
Jul 20, 2016 4.220 4.220 4.170 4.180 60,956 -0.01(-0.24%)
Jul 19, 2016 4.170 4.200 4.170 4.190 20,215 +0.02(+0.48%)
Jul 18, 2016 4.150 4.180 4.120 4.170 19,230 -0.01(-0.24%)
Jul 15, 2016 4.150 4.180 4.140 4.180 8,772 -0.02(-0.48%)
Jul 14, 2016 4.190 4.230 4.180 4.200 12,352 +0.06(+1.45%)
Jul 13, 2016 4.120 4.170 4.120 4.140 33,377 -0.02(-0.48%)
Jul 12, 2016 4.180 4.180 4.140 4.160 41,363 +0.05(+1.22%)
Jul 11, 2016 4.070 4.110 4.070 4.110 29,254 +0.06(+1.48%)
Jul 08, 2016 4.060 4.060 4.040 4.050 79,704 -0.01(-0.25%)
Jul 07, 2016 4.010 4.090 4.010 4.060 15,020 +0.02(+0.50%)
Jul 06, 2016 4.010 4.040 3.990 4.040 24,852 +0.00(+0.00%)
Jul 05, 2016 4.060 4.060 4.020 4.040 9,973 -0.03(-0.74%)
Jul 01, 2016 4.050 4.070 4.070 4.070 30,800 +0.02(+0.49%)
Jun 30, 2016 4.050 4.060 4.024 4.050 38,537 -0.02(-0.49%)
Jun 29, 2016 4.040 4.090 4.040 4.070 18,319 +0.10(+2.52%)
Jun 28, 2016 3.970 4.000 3.960 3.970 39,022 -0.03(-0.75%)
Jun 27, 2016 3.980 4.040 3.960 4.000 60,741 +0.06(+1.52%)
Jun 24, 2016 3.880 4.080 3.880 3.940 97,449 -0.16(-3.90%)
Jun 23, 2016 4.060 4.100 4.050 4.100 33,596 +0.13(+3.27%)
Jun 22, 2016 4.010 4.015 3.970 3.970 62,462 -0.05(-1.24%)
Jun 21, 2016 3.960 4.020 3.960 4.020 109,619 +0.10(+2.55%)
Jun 20, 2016 3.940 4.010 3.920 3.920 133,796 -0.01(-0.25%)
Jun 17, 2016 3.950 3.970 3.930 3.930 142,693 -0.09(-2.24%)
Jun 16, 2016 4.000 4.040 3.990 4.020 83,471 -0.04(-0.99%)
Jun 15, 2016 4.040 4.100 4.040 4.060 31,399 +0.02(+0.50%)
Jun 14, 2016 4.020 4.050 4.000 4.040 63,469 +0.00(+0.00%)
Jun 13, 2016 4.090 4.110 4.040 4.040 125,700 -0.13(-3.12%)
Jun 10, 2016 4.140 4.200 4.124 4.170 89,112 -0.05(-1.18%)
Jun 09, 2016 4.220 4.240 4.170 4.220 59,921 -0.03(-0.71%)
Jun 08, 2016 4.200 4.260 4.170 4.250 117,365 -0.26(-5.76%)
Jun 07, 2016 4.430 4.510 4.430 4.510 32,886 +0.14(+3.20%)
Jun 06, 2016 4.300 4.410 4.270 4.370 163,043 +0.11(+2.58%)
Jun 03, 2016 4.210 4.270 4.170 4.260 108,491 +0.00(+0.00%)
Jun 02, 2016 4.190 4.270 4.170 4.260 61,278 +0.09(+2.16%)
Jun 01, 2016 4.180 4.220 4.160 4.170 60,172 -0.02(-0.48%)
May 31, 2016 4.200 4.220 4.140 4.190 38,322 -0.01(-0.24%)
May 27, 2016 4.180 4.200 4.200 4.200 23,400 +0.06(+1.45%)
May 26, 2016 4.150 4.150 4.130 4.140 11,030 -0.04(-0.96%)
May 25, 2016 4.170 4.200 4.130 4.180 26,094 -0.03(-0.71%)
May 24, 2016 4.210 4.240 4.210 4.210 31,724 +0.00(+0.00%)
May 23, 2016 4.200 4.220 4.180 4.210 46,146 +0.09(+2.18%)
May 20, 2016 4.082 4.140 4.070 4.120 21,228 +0.06(+1.48%)
May 19, 2016 4.090 4.090 4.050 4.060 16,559 -0.02(-0.49%)
May 18, 2016 4.100 4.150 4.050 4.080 17,780 -0.08(-1.92%)
May 17, 2016 4.180 4.210 4.150 4.160 24,090 -0.01(-0.24%)
May 16, 2016 4.120 4.190 4.120 4.170 67,682 +0.14(+3.47%)
May 13, 2016 4.120 4.130 4.000 4.030 59,628 -0.19(-4.50%)
May 12, 2016 4.260 4.330 4.170 4.220 134,797 +0.20(+4.98%)
May 11, 2016 3.930 4.040 3.930 4.020 42,550 +0.11(+2.81%)
May 10, 2016 3.880 3.910 3.840 3.910 50,097 +0.01(+0.26%)
May 09, 2016 3.940 3.940 3.880 3.900 61,764 -0.08(-2.01%)
May 06, 2016 3.990 4.010 3.970 3.980 44,913 -0.01(-0.25%)
May 05, 2016 4.050 4.050 3.980 3.990 103,799 -0.07(-1.72%)
May 04, 2016 4.070 4.070 4.040 4.060 31,118 +0.02(+0.50%)
May 03, 2016 4.100 4.120 4.040 4.040 118,283 -0.09(-2.18%)
May 02, 2016 4.110 4.140 4.100 4.130 32,153 -0.01(-0.24%)
Apr 29, 2016 4.160 4.190 4.120 4.140 78,121 -0.06(-1.43%)
Apr 28, 2016 4.270 4.350 4.200 4.200 30,252 -0.04(-0.94%)
Apr 27, 2016 4.200 4.250 4.180 4.240 19,926 +0.00(+0.00%)
Apr 26, 2016 4.247 4.260 4.230 4.240 28,814 -0.01(-0.24%)
Apr 25, 2016 4.290 4.290 4.240 4.250 46,388 -0.06(-1.39%)
Apr 22, 2016 4.300 4.360 4.300 4.310 15,841 +0.01(+0.23%)
Apr 21, 2016 4.350 4.360 4.300 4.300 37,356 -0.12(-2.71%)
Apr 20, 2016 4.400 4.420 4.370 4.420 68,618 -0.07(-1.56%)
Apr 19, 2016 4.430 4.490 4.430 4.490 45,089 -0.02(-0.44%)
Apr 18, 2016 4.430 4.530 4.430 4.510 49,039 +0.08(+1.81%)
Apr 15, 2016 4.430 4.450 4.420 4.430 9,065 -0.08(-1.77%)
Apr 14, 2016 4.500 4.520 4.490 4.510 47,290 +0.04(+0.89%)
Apr 13, 2016 4.460 4.500 4.450 4.470 65,160 +0.08(+1.82%)
Apr 12, 2016 4.379 4.420 4.360 4.390 13,915 +0.04(+0.92%)
Apr 11, 2016 4.355 4.380 4.350 4.350 21,565 +0.00(+0.00%)
Apr 08, 2016 4.370 4.380 4.330 4.350 14,854 +0.04(+0.93%)
Apr 07, 2016 4.350 4.350 4.300 4.310 61,909 -0.05(-1.15%)
Apr 06, 2016 4.370 4.370 4.300 4.360 48,201 -0.05(-1.13%)
Apr 05, 2016 4.420 4.420 4.400 4.410 9,806 -0.02(-0.45%)
Apr 04, 2016 4.450 4.480 4.420 4.430 31,043 -0.01(-0.23%)
Apr 01, 2016 4.380 4.440 4.380 4.440 22,576 -0.01(-0.22%)
Mar 31, 2016 4.440 4.460 4.430 4.450 23,622 +0.02(+0.45%)
Mar 30, 2016 4.430 4.445 4.390 4.430 11,348 +0.05(+1.14%)
Mar 29, 2016 4.330 4.400 4.300 4.380 13,789 -0.02(-0.45%)
Mar 28, 2016 4.390 4.410 4.351 4.400 21,074 +0.00(+0.00%)
Mar 24, 2016 4.400 4.400 4.400 4.400 14,300 -0.04(-0.90%)
Mar 23, 2016 4.470 4.480 4.440 4.440 39,018 -0.06(-1.33%)
Mar 22, 2016 4.450 4.500 4.450 4.500 35,831 +0.02(+0.45%)
Mar 21, 2016 4.450 4.500 4.450 4.480 32,443 +0.08(+1.82%)
Mar 18, 2016 4.410 4.460 4.400 4.400 21,697 +0.01(+0.23%)
Mar 17, 2016 4.370 4.400 4.340 4.390 16,400 -0.01(-0.23%)
Mar 16, 2016 4.320 4.400 4.300 4.400 14,810 +0.09(+2.09%)
Mar 15, 2016 4.330 4.360 4.292 4.310 57,135 -0.07(-1.60%)
Mar 14, 2016 4.380 4.410 4.365 4.380 34,365 -0.02(-0.45%)
Mar 11, 2016 4.380 4.400 4.342 4.400 28,513 +0.08(+1.85%)
Mar 10, 2016 4.360 4.380 4.290 4.320 72,411 -0.11(-2.48%)
Mar 09, 2016 4.450 4.450 4.420 4.430 7,891 -0.03(-0.67%)
Mar 08, 2016 4.520 4.530 4.460 4.460 64,421 -0.08(-1.76%)
Mar 07, 2016 4.480 4.570 4.460 4.540 68,788 +0.04(+0.89%)
Mar 04, 2016 4.430 4.520 4.420 4.500 80,881 +0.07(+1.58%)
Mar 03, 2016 4.420 4.440 4.400 4.430 61,377 +0.00(+0.00%)
Mar 02, 2016 4.310 4.450 4.310 4.430 148,709 +0.15(+3.50%)
Mar 01, 2016 4.240 4.290 4.240 4.280 49,538 +0.15(+3.63%)
Feb 29, 2016 4.200 4.200 4.130 4.130 68,219 -0.11(-2.59%)
Feb 26, 2016 4.240 4.280 4.215 4.240 29,717 +0.07(+1.68%)
Feb 25, 2016 4.190 4.190 4.140 4.170 85,658 -0.12(-2.80%)
Feb 24, 2016 4.260 4.310 4.211 4.290 80,077 -0.03(-0.69%)
Feb 23, 2016 4.380 4.380 4.320 4.320 38,877 -0.15(-3.36%)
Feb 22, 2016 4.380 4.560 4.365 4.470 396,071 +0.30(+7.19%)
Feb 19, 2016 4.150 4.195 4.150 4.170 44,385 +0.02(+0.48%)
Feb 18, 2016 4.210 4.260 4.030 4.150 272,722 -0.02(-0.48%)
Feb 17, 2016 4.130 4.170 4.130 4.170 80,080 -0.01(-0.24%)
Feb 16, 2016 4.170 4.180 4.130 4.180 45,488 +0.01(+0.24%)
Feb 12, 2016 4.140 4.170 4.170 4.170 34,500 +0.11(+2.71%)
Feb 11, 2016 4.080 4.110 4.030 4.060 52,300 -0.19(-4.47%)
Feb 10, 2016 4.210 4.290 4.210 4.250 13,881 +0.01(+0.24%)
Feb 09, 2016 4.244 4.244 4.160 4.240 29,417 -0.02(-0.47%)
Feb 08, 2016 4.282 4.282 4.220 4.260 13,676 -0.08(-1.84%)
Feb 05, 2016 4.420 4.440 4.330 4.340 35,377 -0.08(-1.81%)
Feb 04, 2016 4.450 4.480 4.390 4.420 13,383 +0.00(+0.00%)
Feb 03, 2016 4.440 4.440 4.340 4.420 17,163 +0.00(+0.00%)
Feb 02, 2016 4.500 4.500 4.410 4.420 18,308 -0.06(-1.34%)
Feb 01, 2016 4.390 4.480 4.390 4.480 45,515 +0.17(+3.94%)
Jan 29, 2016 4.380 4.380 4.260 4.310 47,425 -0.02(-0.46%)
Jan 28, 2016 4.340 4.350 4.280 4.330 18,408 +0.06(+1.41%)
Jan 27, 2016 4.290 4.330 4.250 4.270 21,877 -0.06(-1.39%)
Jan 26, 2016 4.310 4.360 4.300 4.330 29,174 +0.04(+0.93%)
Jan 25, 2016 4.340 4.340 4.290 4.290 29,980 -0.16(-3.60%)
Jan 22, 2016 4.400 4.450 4.350 4.450 60,851 +0.29(+6.97%)
Jan 21, 2016 4.150 4.190 4.100 4.160 100,750 -0.07(-1.65%)
Jan 20, 2016 4.250 4.260 4.120 4.230 275,568 -0.21(-4.73%)
Jan 19, 2016 4.560 4.560 4.410 4.440 58,576 -0.04(-0.89%)
Jan 15, 2016 4.520 4.480 4.480 4.480 186,900 -0.21(-4.48%)
Jan 14, 2016 4.640 4.690 4.581 4.690 26,128 +0.06(+1.30%)
Jan 13, 2016 4.720 4.770 4.600 4.630 62,285 -0.04(-0.86%)
Jan 12, 2016 4.630 4.770 4.630 4.670 36,420 +0.16(+3.55%)
Jan 11, 2016 4.560 4.560 4.490 4.510 29,598 -0.11(-2.38%)
Jan 08, 2016 4.650 4.674 4.620 4.620 35,529 -0.02(-0.43%)
Jan 07, 2016 4.680 4.720 4.630 4.640 90,917 -0.29(-5.88%)
Jan 06, 2016 4.920 4.961 4.870 4.930 157,876 -0.04(-0.80%)
Jan 05, 2016 4.930 4.970 4.910 4.970 29,842 +0.06(+1.22%)
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.