Skip to main content

S&P GSCI Commodity-Indexed Ishares ETF (NY: GSG )

22.03 +0.20 (+0.92%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 14.51 14.61 14.41 14.49 909,900 -0.19(-1.29%)
Jan 30, 2020 14.61 14.71 14.51 14.68 599,330 -0.15(-1.01%)
Jan 29, 2020 14.93 14.93 14.81 14.83 215,601 -0.09(-0.60%)
Jan 28, 2020 14.83 14.97 14.81 14.92 260,681 +0.13(+0.88%)
Jan 27, 2020 14.88 14.89 14.74 14.79 310,726 -0.36(-2.38%)
Jan 24, 2020 15.24 15.25 15.08 15.15 633,700 -0.26(-1.69%)
Jan 23, 2020 15.39 15.43 15.30 15.41 243,266 -0.17(-1.09%)
Jan 22, 2020 15.70 15.70 15.54 15.58 268,777 -0.23(-1.45%)
Jan 21, 2020 15.83 15.88 15.79 15.81 165,885 -0.10(-0.63%)
Jan 17, 2020 15.88 15.93 15.83 15.91 257,100 +0.06(+0.38%)
Jan 16, 2020 15.84 15.91 15.83 15.85 368,164 -0.02(-0.13%)
Jan 15, 2020 15.92 15.92 15.77 15.87 264,163 -0.08(-0.50%)
Jan 14, 2020 15.96 16.00 15.92 15.95 309,233 +0.09(+0.57%)
Jan 13, 2020 16.01 16.01 15.83 15.86 296,177 -0.16(-1.00%)
Jan 10, 2020 16.05 16.07 15.98 16.02 207,700 -0.01(-0.06%)
Jan 09, 2020 16.03 16.07 15.92 16.03 259,720 -0.12(-0.74%)
Jan 08, 2020 16.44 16.45 15.98 16.15 834,991 -0.31(-1.88%)
Jan 07, 2020 16.43 16.50 16.38 16.46 255,345 -0.05(-0.30%)
Jan 06, 2020 16.61 16.61 16.48 16.51 280,509 +0.00(+0.00%)
Jan 03, 2020 16.54 16.61 16.42 16.51 429,100 +0.22(+1.35%)
Jan 02, 2020 16.39 16.39 16.20 16.29 1,537,509 +0.08(+0.49%)
Dec 31, 2019 16.24 16.32 16.19 16.21 1,287,600 -0.12(-0.73%)
Dec 30, 2019 16.48 16.50 16.28 16.33 408,706 -0.05(-0.31%)
Dec 27, 2019 16.41 16.41 16.34 16.38 512,900 -0.01(-0.06%)
Dec 26, 2019 16.29 16.39 16.27 16.39 405,127 +0.15(+0.92%)
Dec 24, 2019 16.10 16.25 16.10 16.24 106,100 +0.07(+0.43%)
Dec 23, 2019 16.01 16.17 16.00 16.17 247,231 +0.04(+0.25%)
Dec 20, 2019 16.17 16.20 16.10 16.13 141,400 -0.04(-0.25%)
Dec 19, 2019 16.18 16.23 16.16 16.17 232,577 +0.02(+0.12%)
Dec 18, 2019 16.06 16.20 16.05 16.15 1,411,211 +0.00(+0.00%)
Dec 17, 2019 15.97 16.18 15.97 16.15 1,976,383 +0.09(+0.56%)
Dec 16, 2019 16.02 16.08 16.02 16.06 156,085 +0.18(+1.13%)
Dec 13, 2019 15.88 16.02 15.82 15.88 118,600 +0.07(+0.44%)
Dec 12, 2019 15.70 15.85 15.68 15.81 233,313 +0.14(+0.89%)
Dec 11, 2019 15.69 15.74 15.56 15.67 116,983 -0.09(-0.57%)
Dec 10, 2019 15.69 15.76 15.68 15.76 150,697 +0.08(+0.51%)
Dec 09, 2019 15.64 15.71 15.62 15.68 114,551 -0.03(-0.19%)
Dec 06, 2019 15.55 15.80 15.55 15.71 199,000 +0.12(+0.77%)
Dec 05, 2019 15.63 15.68 15.56 15.59 365,336 +0.02(+0.13%)
Dec 04, 2019 15.50 15.60 15.49 15.57 217,775 +0.28(+1.83%)
Dec 03, 2019 15.24 15.37 15.19 15.29 285,962 +0.03(+0.20%)
Dec 02, 2019 15.35 15.38 15.23 15.26 267,808 +0.03(+0.20%)
Nov 29, 2019 15.46 15.46 15.21 15.23 119,900 -0.37(-2.37%)
Nov 27, 2019 15.66 15.68 15.55 15.60 82,400 -0.07(-0.45%)
Nov 26, 2019 15.62 15.69 15.57 15.67 274,794 +0.06(+0.38%)
Nov 25, 2019 15.53 15.62 15.48 15.61 374,393 +0.03(+0.19%)
Nov 22, 2019 15.62 15.66 15.51 15.58 104,700 -0.04(-0.26%)
Nov 21, 2019 15.49 15.64 15.49 15.62 132,547 +0.21(+1.36%)
Nov 20, 2019 15.21 15.47 15.21 15.41 294,367 +0.20(+1.31%)
Nov 19, 2019 15.29 15.31 15.17 15.21 422,814 -0.18(-1.17%)
Nov 18, 2019 15.50 15.53 15.37 15.39 253,605 -0.22(-1.41%)
Nov 15, 2019 15.47 15.66 15.47 15.61 96,900 +0.10(+0.64%)
Nov 14, 2019 15.60 15.61 15.46 15.51 165,619 -0.04(-0.26%)
Nov 13, 2019 15.45 15.58 15.43 15.55 147,192 +0.03(+0.19%)
Nov 12, 2019 15.54 15.59 15.47 15.52 131,555 +0.01(+0.06%)
Nov 11, 2019 15.47 15.60 15.45 15.51 146,340 -0.13(-0.83%)
Nov 08, 2019 15.42 15.65 15.35 15.64 158,800 +0.07(+0.45%)
Nov 07, 2019 15.68 15.70 15.56 15.57 167,166 -0.01(-0.06%)
Nov 06, 2019 15.75 15.80 15.52 15.58 286,107 -0.17(-1.08%)
Nov 05, 2019 15.70 15.77 15.69 15.75 198,202 +0.10(+0.64%)
Nov 04, 2019 15.69 15.75 15.62 15.65 194,437 +0.10(+0.64%)
Nov 01, 2019 15.32 15.57 15.32 15.55 174,700 +0.38(+2.50%)
Oct 31, 2019 15.23 15.26 15.11 15.17 274,991 -0.15(-0.98%)
Oct 30, 2019 15.42 15.45 15.30 15.32 213,204 -0.09(-0.58%)
Oct 29, 2019 15.34 15.50 15.31 15.41 136,335 -0.05(-0.32%)
Oct 28, 2019 15.56 15.57 15.40 15.46 109,870 -0.07(-0.45%)
Oct 25, 2019 15.44 15.54 15.36 15.53 130,000 +0.06(+0.39%)
Oct 24, 2019 15.39 15.50 15.39 15.47 162,444 +0.08(+0.52%)
Oct 23, 2019 15.10 15.41 15.10 15.39 126,627 +0.24(+1.58%)
Oct 22, 2019 15.20 15.26 15.12 15.15 185,157 +0.06(+0.40%)
Oct 21, 2019 15.02 15.12 15.01 15.09 174,143 -0.07(-0.46%)
Oct 18, 2019 15.20 15.25 15.09 15.16 166,000 -0.04(-0.26%)
Oct 17, 2019 15.08 15.20 15.03 15.20 145,786 +0.08(+0.53%)
Oct 16, 2019 15.00 15.16 15.00 15.12 326,944 +0.07(+0.47%)
Oct 15, 2019 15.07 15.17 15.02 15.05 153,669 -0.04(-0.27%)
Oct 14, 2019 15.08 15.14 15.02 15.09 167,365 -0.17(-1.11%)
Oct 11, 2019 15.08 15.28 15.08 15.26 216,500 +0.25(+1.67%)
Oct 10, 2019 15.03 15.04 14.94 15.01 217,979 +0.09(+0.60%)
Oct 09, 2019 15.05 15.07 14.89 14.92 127,583 +0.08(+0.54%)
Oct 08, 2019 14.74 14.91 14.73 14.84 325,378 -0.04(-0.27%)
Oct 07, 2019 14.95 15.03 14.84 14.88 100,001 +0.00(+0.00%)
Oct 04, 2019 14.91 14.95 14.79 14.88 218,800 +0.09(+0.61%)
Oct 03, 2019 14.65 14.82 14.56 14.79 415,359 +0.01(+0.07%)
Oct 02, 2019 14.97 14.97 14.71 14.78 272,608 -0.20(-1.34%)
Oct 01, 2019 15.10 15.10 14.91 14.98 163,635 -0.07(-0.47%)
Sep 30, 2019 15.13 15.20 15.00 15.05 660,137 -0.16(-1.05%)
Sep 27, 2019 15.16 15.35 15.14 15.21 230,200 -0.11(-0.72%)
Sep 26, 2019 15.28 15.35 15.15 15.32 266,998 -0.01(-0.07%)
Sep 25, 2019 15.19 15.33 15.15 15.33 264,055 -0.03(-0.20%)
Sep 24, 2019 15.54 15.55 15.35 15.36 514,643 -0.26(-1.66%)
Sep 23, 2019 15.58 15.64 15.51 15.62 186,936 +0.05(+0.32%)
Sep 20, 2019 15.64 15.66 15.49 15.57 7,670,000 -0.03(-0.19%)
Sep 19, 2019 15.62 15.67 15.54 15.60 156,486 +0.10(+0.65%)
Sep 18, 2019 15.51 15.59 15.43 15.50 286,385 -0.10(-0.64%)
Sep 17, 2019 16.03 16.11 15.52 15.60 688,996 -0.47(-2.92%)
Sep 16, 2019 15.81 16.26 15.78 16.07 262,318 +1.02(+6.78%)
Sep 13, 2019 15.08 15.09 15.02 15.05 237,700 +0.02(+0.13%)
Sep 12, 2019 14.83 15.04 14.80 15.03 220,245 -0.08(-0.53%)
Sep 11, 2019 15.32 15.36 15.03 15.11 574,071 -0.19(-1.24%)
Sep 10, 2019 15.31 15.42 15.26 15.30 723,526 +0.02(+0.13%)
Sep 09, 2019 15.17 15.32 15.16 15.28 359,025 +0.22(+1.46%)
Sep 06, 2019 14.87 15.13 14.84 15.06 230,100 +0.02(+0.13%)
Sep 05, 2019 15.14 15.26 15.01 15.04 312,587 -0.01(-0.07%)
Sep 04, 2019 14.87 15.09 14.87 15.05 381,561 +0.42(+2.87%)
Sep 03, 2019 14.52 14.65 14.48 14.63 1,058,729 -0.19(-1.28%)
Aug 30, 2019 15.00 15.00 14.71 14.82 3,225,800 -0.20(-1.33%)
Aug 29, 2019 14.93 15.06 14.92 15.02 301,491 +0.09(+0.60%)
Aug 28, 2019 14.94 14.99 14.86 14.93 337,368 +0.19(+1.29%)
Aug 27, 2019 14.70 14.76 14.60 14.74 311,265 +0.13(+0.89%)
Aug 26, 2019 14.77 14.81 14.58 14.61 403,089 +0.01(+0.07%)
Aug 23, 2019 14.63 14.74 14.51 14.60 485,300 -0.21(-1.42%)
Aug 22, 2019 14.91 14.96 14.75 14.81 593,812 -0.09(-0.60%)
Aug 21, 2019 15.01 15.05 14.86 14.90 392,900 +0.03(+0.20%)
Aug 20, 2019 14.85 14.92 14.75 14.87 432,918 +0.01(+0.07%)
Aug 19, 2019 14.79 14.88 14.77 14.86 573,665 +0.14(+0.95%)
Aug 16, 2019 14.67 14.76 14.67 14.72 495,000 +0.03(+0.20%)
Aug 15, 2019 14.71 14.78 14.63 14.69 423,839 -0.07(-0.47%)
Aug 14, 2019 14.79 14.86 14.65 14.76 682,390 -0.27(-1.80%)
Aug 13, 2019 14.60 15.12 14.58 15.03 1,024,062 +0.29(+1.97%)
Aug 12, 2019 14.88 14.90 14.71 14.74 1,632,516 -0.11(-0.74%)
Aug 09, 2019 14.85 14.94 14.83 14.85 271,200 +0.17(+1.16%)
Aug 08, 2019 14.56 14.72 14.54 14.68 225,149 +0.12(+0.82%)
Aug 07, 2019 14.54 14.59 14.33 14.56 523,166 -0.22(-1.49%)
Aug 06, 2019 14.99 15.00 14.73 14.78 399,742 -0.13(-0.87%)
Aug 05, 2019 14.70 15.04 14.70 14.91 173,197 -0.16(-1.06%)
Aug 02, 2019 15.20 15.22 15.06 15.07 156,300 +0.07(+0.47%)
Aug 01, 2019 15.46 15.47 14.87 15.00 502,420 -0.58(-3.72%)
Jul 31, 2019 15.73 15.76 15.55 15.58 498,840 -0.07(-0.45%)
Jul 30, 2019 15.54 15.68 15.51 15.65 231,488 +0.10(+0.64%)
Jul 29, 2019 15.51 15.55 15.40 15.55 226,095 +0.11(+0.71%)
Jul 26, 2019 15.43 15.50 15.39 15.44 77,400 +0.00(+0.00%)
Jul 25, 2019 15.57 15.61 15.44 15.44 329,461 -0.05(-0.32%)
Jul 24, 2019 15.63 15.72 15.40 15.49 256,686 -0.09(-0.58%)
Jul 23, 2019 15.48 15.61 15.40 15.58 199,623 +0.09(+0.58%)
Jul 22, 2019 15.47 15.52 15.44 15.49 145,650 -0.03(-0.19%)
Jul 19, 2019 15.42 15.53 15.34 15.52 210,100 +0.13(+0.84%)
Jul 18, 2019 15.53 15.55 15.22 15.39 337,315 -0.16(-1.03%)
Jul 17, 2019 15.79 15.79 15.53 15.55 194,242 -0.18(-1.14%)
Jul 16, 2019 15.95 16.02 15.58 15.73 325,781 -0.21(-1.32%)
Jul 15, 2019 16.15 16.15 15.92 15.94 230,543 -0.20(-1.24%)
Jul 12, 2019 16.09 16.16 16.06 16.14 207,700 +0.04(+0.25%)
Jul 11, 2019 16.10 16.15 16.03 16.10 315,191 +0.03(+0.19%)
Jul 10, 2019 15.90 16.10 15.89 16.07 289,054 +0.43(+2.75%)
Jul 09, 2019 15.51 15.64 15.49 15.64 212,188 +0.10(+0.64%)
Jul 08, 2019 15.66 15.72 15.54 15.54 250,376 -0.07(-0.45%)
Jul 05, 2019 15.53 15.62 15.52 15.61 306,300 +0.12(+0.77%)
Jul 03, 2019 15.45 15.50 15.39 15.49 352,000 +0.16(+1.04%)
Jul 02, 2019 15.65 15.69 15.29 15.33 830,662 -0.39(-2.48%)
Jul 01, 2019 15.92 15.92 15.60 15.72 453,970 +0.07(+0.45%)
Jun 28, 2019 15.93 15.95 15.60 15.65 4,183,700 -0.23(-1.45%)
Jun 27, 2019 15.91 15.94 15.86 15.88 272,045 +0.00(+0.00%)
Jun 26, 2019 15.85 15.99 15.83 15.88 637,448 +0.21(+1.34%)
Jun 25, 2019 15.71 15.76 15.64 15.67 3,311,199 +0.03(+0.19%)
Jun 24, 2019 15.62 15.65 15.50 15.64 177,562 +0.04(+0.26%)
Jun 21, 2019 15.58 15.63 15.55 15.60 3,301,600 +0.07(+0.45%)
Jun 20, 2019 15.46 15.58 15.43 15.53 232,154 +0.34(+2.24%)
Jun 19, 2019 15.06 15.20 15.05 15.19 410,306 +0.01(+0.07%)
Jun 18, 2019 15.00 15.25 14.99 15.18 534,159 +0.24(+1.61%)
Jun 17, 2019 14.98 15.04 14.90 14.94 312,168 -0.09(-0.60%)
Jun 14, 2019 15.01 15.09 14.96 15.03 560,800 +0.08(+0.54%)
Jun 13, 2019 15.07 15.07 14.87 14.95 372,678 +0.21(+1.42%)
Jun 12, 2019 14.90 14.95 14.71 14.74 433,268 -0.32(-2.12%)
Jun 11, 2019 15.03 15.10 14.97 15.06 660,647 +0.06(+0.40%)
Jun 10, 2019 15.00 15.12 14.95 15.00 383,948 -0.04(-0.27%)
Jun 07, 2019 14.90 15.11 14.88 15.04 622,200 +0.04(+0.27%)
Jun 06, 2019 14.74 15.00 14.68 15.00 892,311 +0.27(+1.83%)
Jun 05, 2019 14.94 14.94 14.59 14.73 412,260 -0.32(-2.13%)
Jun 04, 2019 14.95 15.06 14.88 15.05 271,202 +0.15(+1.01%)
Jun 03, 2019 15.14 15.16 14.88 14.90 464,160 -0.11(-0.73%)
May 31, 2019 15.30 15.37 14.97 15.01 2,581,700 -0.55(-3.53%)
May 30, 2019 15.87 15.88 15.52 15.56 468,320 -0.30(-1.89%)
May 29, 2019 15.84 15.90 15.66 15.86 318,537 -0.04(-0.25%)
May 28, 2019 15.98 15.99 15.87 15.90 5,405,912 +0.10(+0.63%)
May 24, 2019 15.76 15.80 15.59 15.80 341,100 +0.18(+1.15%)
May 23, 2019 15.80 15.80 15.53 15.62 389,524 -0.43(-2.68%)
May 22, 2019 16.24 16.27 16.03 16.05 217,607 -0.29(-1.77%)
May 21, 2019 16.38 16.40 16.30 16.34 89,179 +0.00(+0.00%)
May 20, 2019 16.37 16.45 16.30 16.34 128,552 +0.03(+0.18%)
May 17, 2019 16.39 16.44 16.28 16.31 86,100 -0.13(-0.79%)
May 16, 2019 16.37 16.47 16.36 16.44 169,583 +0.20(+1.23%)
May 15, 2019 16.09 16.28 16.09 16.24 258,674 +0.15(+0.93%)
May 14, 2019 16.02 16.15 16.02 16.09 307,583 +0.23(+1.45%)
May 13, 2019 16.18 16.20 15.85 15.86 138,672 -0.15(-0.94%)
May 10, 2019 15.96 16.06 15.96 16.01 540,400 +0.05(+0.31%)
May 09, 2019 15.97 16.00 15.85 15.96 330,300 -0.08(-0.50%)
May 08, 2019 15.98 16.11 15.96 16.04 139,425 +0.08(+0.50%)
May 07, 2019 16.03 16.07 15.90 15.96 179,206 -0.29(-1.78%)
May 06, 2019 16.07 16.27 16.05 16.25 253,850 +0.08(+0.49%)
May 03, 2019 16.21 16.29 16.17 16.17 276,000 +0.03(+0.19%)
May 02, 2019 16.23 16.23 16.05 16.14 318,879 -0.26(-1.59%)
May 01, 2019 16.42 16.42 16.27 16.40 992,166 +0.01(+0.06%)
Apr 30, 2019 16.47 16.47 16.32 16.39 1,529,315 +0.04(+0.24%)
Apr 29, 2019 16.35 16.39 16.28 16.35 379,766 +0.04(+0.25%)
Apr 26, 2019 16.50 16.50 16.23 16.31 841,700 -0.28(-1.69%)
Apr 25, 2019 16.69 16.71 16.57 16.59 536,447 -0.10(-0.60%)
Apr 24, 2019 16.78 16.79 16.68 16.69 622,027 -0.10(-0.60%)
Apr 23, 2019 16.76 16.82 16.73 16.79 259,403 +0.03(+0.18%)
Apr 22, 2019 16.73 16.83 16.72 16.76 346,918 +0.21(+1.27%)
Apr 18, 2019 16.55 16.55 16.46 16.55 167,200 +0.06(+0.36%)
Apr 17, 2019 16.58 16.60 16.48 16.49 7,465,023 -0.08(-0.48%)
Apr 16, 2019 16.50 16.58 16.44 16.57 469,057 +0.02(+0.12%)
Apr 15, 2019 16.53 16.57 16.49 16.55 255,674 -0.07(-0.42%)
Apr 12, 2019 16.62 16.66 16.56 16.62 277,300 +0.09(+0.54%)
Apr 11, 2019 16.60 16.63 16.47 16.53 307,126 -0.11(-0.66%)
Apr 10, 2019 16.58 16.68 16.56 16.64 291,314 +0.12(+0.73%)
Apr 09, 2019 16.58 16.58 16.48 16.52 293,289 -0.08(-0.48%)
Apr 08, 2019 16.52 16.60 16.52 16.60 444,447 +0.13(+0.79%)
Apr 05, 2019 16.33 16.48 16.33 16.47 346,000 +0.14(+0.86%)
Apr 04, 2019 16.32 16.42 16.26 16.33 255,150 +0.00(+0.00%)
Apr 03, 2019 16.30 16.34 16.24 16.33 1,149,214 +0.03(+0.18%)
Apr 02, 2019 16.18 16.31 16.17 16.30 289,693 +0.12(+0.74%)
Apr 01, 2019 16.05 16.19 16.05 16.18 1,046,085 +0.23(+1.44%)
Mar 29, 2019 16.07 16.08 15.93 15.95 2,559,800 +0.02(+0.13%)
Mar 28, 2019 15.79 15.94 15.79 15.93 422,794 -0.04(-0.25%)
Mar 27, 2019 16.08 16.08 15.88 15.97 409,409 -0.11(-0.68%)
Mar 26, 2019 16.11 16.14 16.04 16.08 367,233 +0.10(+0.63%)
Mar 25, 2019 15.92 16.04 15.85 15.98 732,181 +0.04(+0.25%)
Mar 22, 2019 15.99 16.02 15.84 15.94 361,000 -0.16(-0.99%)
Mar 21, 2019 16.11 16.16 16.06 16.10 320,917 -0.08(-0.49%)
Mar 20, 2019 16.00 16.18 15.97 16.18 424,489 +0.21(+1.31%)
Mar 19, 2019 16.03 16.06 15.91 15.97 478,211 -0.02(-0.13%)
Mar 18, 2019 15.95 15.99 15.87 15.99 480,351 +0.12(+0.76%)
Mar 15, 2019 15.73 15.90 15.73 15.87 255,900 +0.02(+0.13%)
Mar 14, 2019 15.89 15.93 15.84 15.85 234,744 -0.02(-0.13%)
Mar 13, 2019 15.76 15.88 15.76 15.87 345,318 +0.19(+1.21%)
Mar 12, 2019 15.72 15.75 15.63 15.68 371,152 +0.05(+0.32%)
Mar 11, 2019 15.65 15.66 15.56 15.63 345,353 +0.06(+0.39%)
Mar 08, 2019 15.37 15.57 15.29 15.57 239,000 -0.04(-0.26%)
Mar 07, 2019 15.63 15.66 15.56 15.61 339,718 +0.02(+0.13%)
Mar 06, 2019 15.63 15.64 15.51 15.59 294,032 -0.07(-0.45%)
Mar 05, 2019 15.70 15.70 15.58 15.66 273,457 +0.05(+0.32%)
Mar 04, 2019 15.66 15.73 15.52 15.61 461,395 +0.07(+0.45%)
Mar 01, 2019 15.72 15.76 15.46 15.54 530,000 -0.18(-1.15%)
Feb 28, 2019 15.75 15.79 15.67 15.72 593,755 -0.02(-0.13%)
Feb 27, 2019 15.66 15.79 15.63 15.74 712,110 +0.16(+1.03%)
Feb 26, 2019 15.51 15.60 15.50 15.58 465,490 +0.08(+0.52%)
Feb 25, 2019 15.68 15.69 15.47 15.50 578,699 -0.32(-2.02%)
Feb 22, 2019 15.90 15.90 15.80 15.82 425,400 +0.03(+0.19%)
Feb 21, 2019 15.80 15.80 15.72 15.79 353,885 +0.05(+0.32%)
Feb 20, 2019 15.58 15.80 15.58 15.74 323,358 +0.10(+0.64%)
Feb 19, 2019 15.58 15.66 15.54 15.64 295,159 -0.02(-0.13%)
Feb 15, 2019 15.52 15.66 15.49 15.66 892,900 +0.28(+1.82%)
Feb 14, 2019 15.26 15.38 15.20 15.38 464,693 +0.08(+0.52%)
Feb 13, 2019 15.25 15.35 15.25 15.30 415,944 +0.14(+0.92%)
Feb 12, 2019 15.26 15.28 15.13 15.16 340,038 +0.12(+0.80%)
Feb 11, 2019 15.00 15.07 14.90 15.04 755,414 -0.09(-0.59%)
Feb 08, 2019 15.17 15.17 15.03 15.13 530,200 +0.04(+0.27%)
Feb 07, 2019 15.24 15.26 14.96 15.09 1,012,255 -0.21(-1.37%)
Feb 06, 2019 15.18 15.35 15.16 15.30 1,071,745 +0.03(+0.20%)
Feb 05, 2019 15.25 15.36 15.22 15.27 656,449 -0.10(-0.65%)
Feb 04, 2019 15.24 15.38 15.12 15.37 1,040,037 -0.03(-0.19%)
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.