Skip to main content

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

22.06 +0.23 (+1.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 15.38 15.42 15.12 15.19 2,975,560 -0.08(-0.52%)
Jan 30, 2019 15.27 15.35 15.21 15.27 1,280,992 +0.14(+0.93%)
Jan 29, 2019 15.06 15.20 15.06 15.13 1,973,839 +0.21(+1.41%)
Jan 28, 2019 14.95 14.96 14.84 14.92 1,408,364 -0.30(-1.97%)
Jan 25, 2019 15.15 15.24 15.11 15.22 515,800 +0.08(+0.53%)
Jan 24, 2019 15.07 15.17 15.05 15.14 458,434 +0.04(+0.26%)
Jan 23, 2019 15.19 15.20 14.97 15.10 1,812,567 -0.03(-0.20%)
Jan 22, 2019 15.14 15.16 14.99 15.13 3,206,572 -0.19(-1.24%)
Jan 18, 2019 15.17 15.36 15.12 15.32 1,017,200 +0.18(+1.19%)
Jan 17, 2019 15.01 15.17 14.92 15.14 1,538,528 +0.04(+0.26%)
Jan 16, 2019 15.08 15.12 14.98 15.10 464,650 +0.07(+0.47%)
Jan 15, 2019 14.99 15.07 14.95 15.03 279,224 +0.16(+1.08%)
Jan 14, 2019 14.95 15.04 14.84 14.87 360,681 -0.14(-0.93%)
Jan 11, 2019 15.05 15.10 14.92 15.01 335,900 -0.09(-0.60%)
Jan 10, 2019 15.00 15.13 14.95 15.10 1,327,973 -0.01(-0.07%)
Jan 09, 2019 14.94 15.13 14.84 15.11 647,820 +0.41(+2.79%)
Jan 08, 2019 14.65 14.73 14.59 14.70 280,631 +0.19(+1.31%)
Jan 07, 2019 14.53 14.70 14.49 14.51 343,375 +0.06(+0.42%)
Jan 04, 2019 14.45 14.59 14.36 14.45 446,400 +0.21(+1.47%)
Jan 03, 2019 14.23 14.24 13.97 14.24 523,823 +0.15(+1.06%)
Jan 02, 2019 13.82 14.32 13.78 14.09 713,122 +0.07(+0.50%)
Dec 31, 2018 14.02 14.03 13.82 14.02 3,032,500 +0.05(+0.36%)
Dec 28, 2018 13.94 14.03 13.86 13.97 1,564,600 -0.10(-0.71%)
Dec 27, 2018 14.01 14.08 13.89 14.07 953,372 -0.20(-1.40%)
Dec 26, 2018 13.69 14.29 13.50 14.27 1,063,662 +0.41(+2.96%)
Dec 24, 2018 14.02 14.06 13.85 13.86 660,700 -0.24(-1.70%)
Dec 21, 2018 14.11 14.21 14.05 14.10 1,322,500 -0.17(-1.19%)
Dec 20, 2018 14.39 14.48 14.20 14.27 695,409 -0.20(-1.38%)
Dec 19, 2018 14.46 14.65 14.42 14.47 748,490 +0.07(+0.49%)
Dec 18, 2018 14.76 14.79 14.34 14.40 878,941 -0.39(-2.64%)
Dec 17, 2018 15.10 15.12 14.76 14.79 621,041 -0.30(-1.99%)
Dec 14, 2018 15.28 15.28 15.05 15.09 580,500 -0.30(-1.95%)
Dec 13, 2018 15.13 15.43 15.09 15.39 488,379 +0.25(+1.65%)
Dec 12, 2018 15.30 15.38 15.13 15.14 486,666 -0.11(-0.72%)
Dec 11, 2018 15.36 15.38 15.17 15.25 524,021 +0.08(+0.53%)
Dec 10, 2018 15.30 15.38 15.13 15.17 515,861 -0.30(-1.94%)
Dec 07, 2018 15.60 15.73 15.43 15.47 783,500 +0.22(+1.44%)
Dec 06, 2018 15.46 15.46 14.97 15.25 1,335,613 -0.21(-1.36%)
Dec 04, 2018 15.54 15.61 15.45 15.46 2,336,800 +0.00(+0.00%)
Dec 03, 2018 15.49 15.52 15.31 15.46 997,687 +0.35(+2.32%)
Nov 30, 2018 15.00 15.21 14.89 15.11 4,986,300 -0.06(-0.40%)
Nov 29, 2018 15.14 15.28 15.07 15.17 757,935 +0.14(+0.93%)
Nov 28, 2018 15.10 15.24 15.00 15.03 1,256,723 -0.09(-0.60%)
Nov 27, 2018 15.16 15.22 14.93 15.12 1,944,783 -0.05(-0.33%)
Nov 26, 2018 15.14 15.23 15.12 15.17 1,533,832 +0.03(+0.20%)
Nov 23, 2018 15.16 15.21 15.03 15.14 1,000,100 -0.52(-3.32%)
Nov 21, 2018 15.66 15.66 15.66 0 +0.12(+0.77%)
Nov 20, 2018 15.93 15.99 15.41 15.54 1,056,947 -0.63(-3.90%)
Nov 19, 2018 16.02 16.23 15.89 16.17 483,889 +0.03(+0.19%)
Nov 16, 2018 16.17 16.28 15.95 16.14 567,100 +0.19(+1.19%)
Nov 15, 2018 16.08 16.14 15.94 15.95 844,793 -0.15(-0.93%)
Nov 14, 2018 16.07 16.21 16.01 16.10 1,132,215 +0.33(+2.09%)
Nov 13, 2018 16.22 16.28 15.71 15.77 2,130,085 -0.51(-3.13%)
Nov 12, 2018 16.48 16.58 16.25 16.28 3,536,499 -0.07(-0.43%)
Nov 09, 2018 16.31 16.45 16.23 16.35 372,200 -0.15(-0.91%)
Nov 08, 2018 16.61 16.66 16.47 16.50 468,945 -0.18(-1.08%)
Nov 07, 2018 16.80 16.82 16.59 16.68 723,614 -0.02(-0.12%)
Nov 06, 2018 16.84 16.88 16.57 16.70 371,377 -0.10(-0.60%)
Nov 05, 2018 16.96 17.00 16.79 16.80 292,139 +0.00(+0.00%)
Nov 02, 2018 16.80 16.89 16.73 16.80 823,700 -0.02(-0.12%)
Nov 01, 2018 17.07 17.09 16.77 16.82 1,181,349 -0.17(-1.00%)
Oct 31, 2018 17.15 17.24 16.98 16.99 1,001,573 -0.19(-1.11%)
Oct 30, 2018 17.14 17.28 17.09 17.18 446,411 -0.10(-0.58%)
Oct 29, 2018 17.42 17.45 17.25 17.28 438,408 -0.22(-1.26%)
Oct 26, 2018 17.25 17.53 17.22 17.50 463,400 +0.17(+0.98%)
Oct 25, 2018 17.32 17.42 17.29 17.33 468,516 +0.09(+0.52%)
Oct 24, 2018 17.40 17.47 17.22 17.24 688,261 -0.07(-0.40%)
Oct 23, 2018 17.50 17.52 17.21 17.31 418,995 -0.47(-2.64%)
Oct 22, 2018 17.71 17.78 17.61 17.78 208,635 +0.03(+0.17%)
Oct 19, 2018 17.78 17.84 17.69 17.75 398,600 +0.13(+0.74%)
Oct 18, 2018 17.66 17.76 17.61 17.62 420,355 -0.24(-1.34%)
Oct 17, 2018 18.01 18.01 17.77 17.86 316,536 -0.22(-1.22%)
Oct 16, 2018 18.00 18.15 17.95 18.08 3,052,226 +0.06(+0.33%)
Oct 15, 2018 17.99 18.06 17.89 18.02 416,177 +0.08(+0.45%)
Oct 12, 2018 17.97 18.01 17.78 17.94 493,100 +0.11(+0.62%)
Oct 11, 2018 18.00 18.03 17.78 17.83 569,036 -0.30(-1.65%)
Oct 10, 2018 18.47 18.47 18.12 18.13 764,995 -0.39(-2.11%)
Oct 09, 2018 18.47 18.55 18.34 18.52 415,606 +0.13(+0.71%)
Oct 08, 2018 18.29 18.40 18.25 18.39 283,393 -0.03(-0.16%)
Oct 05, 2018 18.42 18.52 18.37 18.42 532,900 -0.04(-0.22%)
Oct 04, 2018 18.71 18.71 18.36 18.46 251,972 -0.26(-1.39%)
Oct 03, 2018 18.54 18.81 18.43 18.72 594,024 +0.19(+1.03%)
Oct 02, 2018 18.53 18.58 18.48 18.53 502,659 +0.03(+0.16%)
Oct 01, 2018 18.12 18.53 18.12 18.50 787,940 +0.39(+2.15%)
Sep 28, 2018 17.94 18.18 17.94 18.11 876,500 +0.18(+1.00%)
Sep 27, 2018 17.91 17.94 17.85 17.93 221,373 +0.10(+0.56%)
Sep 26, 2018 17.87 17.95 17.83 17.83 163,499 -0.12(-0.67%)
Sep 25, 2018 17.99 18.00 17.90 17.95 110,761 +0.06(+0.34%)
Sep 24, 2018 17.83 17.94 17.82 17.89 256,068 +0.26(+1.47%)
Sep 21, 2018 17.73 17.78 17.53 17.63 228,500 +0.08(+0.46%)
Sep 20, 2018 17.63 17.63 17.49 17.55 141,823 -0.02(-0.11%)
Sep 19, 2018 17.45 17.58 17.40 17.57 166,913 +0.14(+0.80%)
Sep 18, 2018 17.41 17.52 17.34 17.43 169,452 +0.19(+1.10%)
Sep 17, 2018 17.34 17.38 17.21 17.24 146,095 -0.04(-0.23%)
Sep 14, 2018 17.30 17.41 17.17 17.28 156,100 -0.03(-0.17%)
Sep 13, 2018 17.45 17.46 17.24 17.31 289,449 -0.20(-1.14%)
Sep 12, 2018 17.48 17.64 17.48 17.51 292,046 +0.11(+0.63%)
Sep 11, 2018 17.21 17.42 17.17 17.40 119,042 +0.20(+1.16%)
Sep 10, 2018 17.29 17.32 17.17 17.20 167,421 +0.01(+0.06%)
Sep 07, 2018 17.03 17.19 17.01 17.19 95,400 +0.05(+0.29%)
Sep 06, 2018 17.30 17.31 17.00 17.14 270,638 -0.12(-0.70%)
Sep 05, 2018 17.34 17.38 17.23 17.26 179,757 -0.10(-0.58%)
Sep 04, 2018 17.52 17.53 17.31 17.36 537,225 -0.08(-0.46%)
Aug 31, 2018 17.44 17.44 17.44 0 +0.00(+0.00%)
Aug 30, 2018 17.48 17.50 17.40 17.44 105,298 -0.02(-0.11%)
Aug 29, 2018 17.33 17.46 17.27 17.46 190,970 +0.23(+1.33%)
Aug 28, 2018 17.36 17.38 17.20 17.23 129,407 -0.09(-0.52%)
Aug 27, 2018 17.27 17.32 17.25 17.32 134,091 +0.08(+0.46%)
Aug 24, 2018 17.31 17.35 17.19 17.24 136,200 +0.16(+0.94%)
Aug 23, 2018 17.09 17.12 17.02 17.08 202,410 -0.05(-0.29%)
Aug 22, 2018 17.08 17.17 16.98 17.13 227,536 +0.24(+1.42%)
Aug 21, 2018 16.94 16.97 16.85 16.89 281,857 +0.06(+0.36%)
Aug 20, 2018 16.83 16.88 16.78 16.83 240,750 +0.01(+0.06%)
Aug 17, 2018 16.83 16.88 16.71 16.82 143,100 +0.12(+0.72%)
Aug 16, 2018 16.65 16.71 16.62 16.70 265,097 +0.14(+0.85%)
Aug 15, 2018 16.78 16.78 16.49 16.56 480,982 -0.38(-2.24%)
Aug 14, 2018 17.11 17.11 16.89 16.94 290,776 -0.01(-0.06%)
Aug 13, 2018 16.94 16.99 16.70 16.95 293,680 -0.07(-0.41%)
Aug 10, 2018 17.02 17.16 16.99 17.02 492,300 +0.05(+0.29%)
Aug 09, 2018 17.06 17.11 16.96 16.97 434,752 -0.04(-0.24%)
Aug 08, 2018 17.27 17.27 16.95 17.01 660,162 -0.30(-1.73%)
Aug 07, 2018 17.34 17.40 17.30 17.31 456,104 +0.08(+0.46%)
Aug 06, 2018 17.22 17.37 17.21 17.23 537,452 +0.03(+0.17%)
Aug 03, 2018 17.16 17.24 17.09 17.20 412,300 +0.02(+0.12%)
Aug 02, 2018 16.98 17.23 16.95 17.18 574,351 +0.15(+0.88%)
Aug 01, 2018 17.06 17.15 16.96 17.03 1,292,694 -0.23(-1.33%)
Jul 31, 2018 17.40 17.40 17.25 17.26 430,921 -0.15(-0.86%)
Jul 30, 2018 17.41 17.50 17.39 17.41 118,250 +0.13(+0.75%)
Jul 27, 2018 17.36 17.39 17.20 17.28 139,700 -0.07(-0.40%)
Jul 26, 2018 17.31 17.40 17.29 17.35 218,541 +0.01(+0.06%)
Jul 25, 2018 17.21 17.34 17.13 17.34 182,018 +0.24(+1.40%)
Jul 24, 2018 17.02 17.21 17.02 17.10 182,090 +0.08(+0.47%)
Jul 23, 2018 17.10 17.15 16.96 17.02 384,934 +0.03(+0.18%)
Jul 20, 2018 16.97 17.04 16.93 16.99 260,725 +0.09(+0.53%)
Jul 19, 2018 16.85 17.02 16.81 16.90 239,802 +0.00(+0.00%)
Jul 18, 2018 16.69 16.94 16.68 16.90 279,732 +0.11(+0.66%)
Jul 17, 2018 16.73 16.86 16.69 16.79 510,830 +0.01(+0.06%)
Jul 16, 2018 16.97 16.97 16.71 16.78 392,498 -0.40(-2.33%)
Jul 13, 2018 17.10 17.30 17.09 17.18 367,732 +0.06(+0.35%)
Jul 12, 2018 17.04 17.14 16.90 17.12 395,296 +0.09(+0.53%)
Jul 11, 2018 17.59 17.59 16.95 17.03 471,942 -0.72(-4.06%)
Jul 10, 2018 17.79 17.86 17.68 17.75 564,674 -0.01(-0.06%)
Jul 09, 2018 17.73 17.77 17.64 17.76 256,613 +0.08(+0.45%)
Jul 06, 2018 17.52 17.70 17.48 17.68 339,406 +0.05(+0.28%)
Jul 05, 2018 17.62 17.62 17.57 17.63 419,559 -0.03(-0.17%)
Jul 03, 2018 17.66 17.66 17.66 0 +0.00(+0.00%)
Jul 02, 2018 17.85 17.85 17.64 17.66 542,948 -0.25(-1.40%)
Jun 29, 2018 17.96 17.91 797,634 +0.24(+1.36%)
Jun 28, 2018 17.67 17.81 17.66 17.67 173,723 +0.04(+0.23%)
Jun 27, 2018 17.57 17.74 17.56 17.63 666,115 +0.23(+1.32%)
Jun 26, 2018 17.20 17.44 17.10 17.40 377,127 +0.26(+1.52%)
Jun 25, 2018 17.27 17.27 17.09 17.14 255,482 -0.26(-1.49%)
Jun 22, 2018 17.28 17.40 17.15 17.40 307,172 +0.43(+2.53%)
Jun 21, 2018 16.91 17.04 16.89 16.97 306,038 -0.06(-0.35%)
Jun 20, 2018 17.13 17.13 16.94 17.03 435,867 +0.00(+0.00%)
Jun 19, 2018 16.96 17.04 16.87 17.03 864,658 -0.16(-0.93%)
Jun 18, 2018 17.09 17.22 17.05 17.19 347,239 +0.16(+0.94%)
Jun 15, 2018 17.43 17.02 17.03 450,221 -0.40(-2.29%)
Jun 14, 2018 17.56 17.56 17.39 17.43 180,418 -0.16(-0.91%)
Jun 13, 2018 17.48 17.60 17.45 17.59 332,598 +0.08(+0.46%)
Jun 12, 2018 17.46 17.56 17.45 17.51 181,593 +0.03(+0.17%)
Jun 11, 2018 17.40 17.55 17.40 17.48 792,747 -0.04(-0.23%)
Jun 08, 2018 17.47 17.57 17.44 17.52 246,378 -0.03(-0.17%)
Jun 07, 2018 17.49 17.56 17.45 17.55 427,131 +0.16(+0.92%)
Jun 06, 2018 17.25 17.39 555,326 +0.04(+0.23%)
Jun 05, 2018 17.20 17.37 17.18 17.35 441,803 +0.03(+0.17%)
Jun 04, 2018 17.48 17.50 17.29 17.32 589,210 -0.19(-1.09%)
Jun 01, 2018 17.57 17.61 17.50 17.51 610,461 -0.18(-1.02%)
May 31, 2018 17.79 17.89 17.62 17.69 732,101 -0.14(-0.79%)
May 30, 2018 17.58 17.83 17.58 17.83 403,566 +0.29(+1.65%)
May 29, 2018 17.60 17.71 17.44 17.54 1,970,097 -0.18(-1.02%)
May 25, 2018 17.72 17.72 17.72 0 -0.35(-1.94%)
May 24, 2018 18.23 18.23 18.06 18.07 235,162 -0.11(-0.61%)
May 23, 2018 18.13 18.21 18.03 18.18 187,834 +0.02(+0.11%)
May 22, 2018 18.23 18.31 18.14 18.16 288,591 +0.01(+0.06%)
May 21, 2018 18.05 18.16 18.00 18.15 216,555 +0.17(+0.95%)
May 18, 2018 18.02 18.08 17.96 17.98 241,504 -0.05(-0.28%)
May 17, 2018 18.03 18.16 17.99 18.03 241,876 +0.05(+0.28%)
May 16, 2018 17.86 18.00 17.84 17.98 387,145 +0.08(+0.45%)
May 15, 2018 17.88 17.95 17.78 17.90 245,649 -0.01(-0.06%)
May 14, 2018 17.80 17.91 17.80 17.91 240,011 +0.13(+0.73%)
May 11, 2018 17.88 17.88 17.77 17.78 282,500 -0.13(-0.73%)
May 10, 2018 17.86 17.93 17.76 17.91 566,024 +0.06(+0.34%)
May 09, 2018 17.76 17.89 17.74 17.85 303,588 +0.20(+1.13%)
May 08, 2018 17.68 17.72 17.28 17.65 520,925 +0.05(+0.28%)
May 07, 2018 17.71 17.76 17.56 17.60 350,282 -0.02(-0.11%)
May 04, 2018 17.42 17.65 17.42 17.62 281,296 +0.17(+0.97%)
May 03, 2018 17.28 17.45 17.24 17.45 1,698,635 +0.12(+0.69%)
May 02, 2018 17.27 17.39 17.23 17.33 466,174 +0.02(+0.12%)
May 01, 2018 17.38 17.38 17.21 17.31 1,085,279 -0.11(-0.63%)
Apr 30, 2018 17.29 17.57 17.27 17.42 2,999,783 +0.05(+0.29%)
Apr 27, 2018 17.36 17.40 17.30 17.37 2,264,016 -0.03(-0.17%)
Apr 26, 2018 17.44 17.44 17.32 17.40 341,784 +0.07(+0.40%)
Apr 25, 2018 17.26 17.34 17.20 17.33 198,300 +0.06(+0.35%)
Apr 24, 2018 17.38 17.48 17.24 17.27 225,366 -0.17(-0.97%)
Apr 23, 2018 17.23 17.45 17.19 17.44 1,824,533 +0.06(+0.35%)
Apr 20, 2018 17.28 17.43 17.23 17.38 308,127 -0.01(-0.06%)
Apr 19, 2018 17.52 17.55 17.36 17.39 401,284 -0.08(-0.46%)
Apr 18, 2018 17.34 17.50 17.30 17.47 446,705 +0.40(+2.34%)
Apr 17, 2018 17.02 17.09 16.96 17.07 215,409 -0.01(-0.06%)
Apr 16, 2018 17.17 17.19 17.04 17.08 364,983 -0.10(-0.58%)
Apr 13, 2018 17.17 17.22 17.14 17.18 267,152 +0.03(+0.17%)
Apr 12, 2018 17.00 17.16 16.98 17.15 2,194,324 +0.07(+0.41%)
Apr 11, 2018 16.98 17.22 16.97 17.08 413,751 +0.12(+0.71%)
Apr 10, 2018 16.77 16.98 16.77 16.96 330,754 +0.39(+2.35%)
Apr 09, 2018 16.45 16.61 16.45 16.57 239,067 +0.27(+1.66%)
Apr 06, 2018 16.49 16.55 16.26 16.30 259,188 -0.20(-1.21%)
Apr 05, 2018 16.43 16.53 16.39 16.50 166,504 +0.07(+0.43%)
Apr 04, 2018 16.11 16.45 16.02 16.43 421,453 -0.01(-0.06%)
Apr 03, 2018 16.45 16.50 16.40 16.44 219,716 +0.06(+0.37%)
Apr 02, 2018 16.60 16.60 16.35 16.38 715,945 -0.27(-1.62%)
Mar 29, 2018 16.65 16.65 16.65 0 +0.09(+0.54%)
Mar 28, 2018 16.54 16.62 16.44 16.56 383,808 -0.03(-0.18%)
Mar 27, 2018 16.73 16.75 16.57 16.59 320,994 -0.09(-0.54%)
Mar 26, 2018 16.71 16.74 16.63 16.68 170,896 -0.04(-0.24%)
Mar 23, 2018 16.61 16.75 16.58 16.72 281,163 +0.20(+1.21%)
Mar 22, 2018 16.58 16.60 16.51 16.52 675,323 -0.20(-1.20%)
Mar 21, 2018 16.53 16.75 16.50 16.72 322,603 +0.33(+2.01%)
Mar 20, 2018 16.37 16.47 16.34 16.39 514,334 +0.16(+0.99%)
Mar 19, 2018 16.29 16.32 16.14 16.23 200,005 -0.11(-0.67%)
Mar 16, 2018 16.21 16.37 16.17 16.34 217,677 +0.11(+0.68%)
Mar 15, 2018 16.24 16.28 16.18 16.23 156,745 +0.03(+0.19%)
Mar 14, 2018 16.22 16.26 16.12 16.20 155,336 +0.02(+0.12%)
Mar 13, 2018 16.20 16.35 16.13 16.18 175,952 -0.04(-0.25%)
Mar 12, 2018 16.28 16.29 16.12 16.22 574,543 -0.12(-0.73%)
Mar 09, 2018 16.21 16.36 16.17 16.34 174,100 +0.21(+1.30%)
Mar 08, 2018 16.23 16.29 16.07 16.13 474,206 -0.13(-0.80%)
Mar 07, 2018 16.16 16.26 121,275 -0.19(-1.16%)
Mar 06, 2018 16.54 16.54 16.43 16.45 1,222,493 -0.03(-0.18%)
Mar 05, 2018 16.23 16.49 16.20 16.48 389,196 +0.19(+1.17%)
Mar 02, 2018 16.19 16.30 16.08 16.29 328,695 -0.02(-0.12%)
Mar 01, 2018 16.20 16.31 16.06 16.31 922,677 +0.04(+0.25%)
Feb 28, 2018 16.56 16.61 16.27 16.27 295,669 -0.26(-1.57%)
Feb 27, 2018 16.69 16.69 16.52 16.53 273,615 -0.18(-1.08%)
Feb 26, 2018 16.63 16.75 16.57 16.71 1,493,841 +0.08(+0.48%)
Feb 23, 2018 16.50 16.63 16.46 16.63 587,585 +0.16(+0.97%)
Feb 22, 2018 16.34 16.53 16.30 16.47 1,498,584 +0.20(+1.23%)
Feb 21, 2018 16.28 16.38 16.25 16.27 3,040,121 -0.04(-0.25%)
Feb 20, 2018 16.35 16.41 16.29 16.31 2,576,314 +0.00(+0.00%)
Feb 16, 2018 16.31 16.31 16.31 0 +0.03(+0.18%)
Feb 15, 2018 16.11 16.29 15.99 16.28 1,339,300 +0.11(+0.68%)
Feb 14, 2018 15.83 16.20 15.76 16.17 818,502 +0.26(+1.63%)
Feb 13, 2018 15.82 15.93 15.77 15.91 456,693 +0.03(+0.19%)
Feb 12, 2018 15.93 16.00 15.86 15.88 1,101,211 +0.08(+0.51%)
Feb 09, 2018 16.00 16.03 15.65 15.80 888,785 -0.27(-1.68%)
Feb 08, 2018 16.28 16.31 16.06 16.07 183,340 -0.18(-1.11%)
Feb 07, 2018 16.55 16.60 16.20 16.25 690,740 -0.31(-1.87%)
Feb 06, 2018 16.55 16.68 16.50 16.56 1,212,262 -0.10(-0.57%)
Feb 05, 2018 16.77 16.87 16.60 16.66 353,674 -0.21(-1.27%)
Feb 02, 2018 16.95 16.95 16.77 16.87 819,920 -0.23(-1.35%)
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.