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 30, 2015 19.00 19.89 18.97 19.70 2,608,796 +0.69(+3.63%)
Jan 29, 2015 19.07 19.07 18.81 19.01 123,685 +0.00(+0.00%)
Jan 28, 2015 19.20 19.29 18.96 19.01 675,177 -0.31(-1.60%)
Jan 27, 2015 19.11 19.42 19.09 19.32 328,835 +0.21(+1.10%)
Jan 26, 2015 19.17 19.35 19.07 19.11 194,739 -0.08(-0.42%)
Jan 23, 2015 19.27 19.39 19.17 19.19 439,372 -0.18(-0.93%)
Jan 22, 2015 19.54 19.58 19.25 19.37 203,887 -0.11(-0.56%)
Jan 21, 2015 19.50 19.59 19.35 19.48 241,358 +0.14(+0.72%)
Jan 20, 2015 19.44 19.48 19.27 19.34 731,373 -0.48(-2.42%)
Jan 16, 2015 19.54 19.83 19.48 19.82 271,520 +0.44(+2.27%)
Jan 15, 2015 19.96 19.98 19.36 19.38 475,524 -0.35(-1.77%)
Jan 14, 2015 19.29 19.79 19.15 19.73 476,033 +0.36(+1.86%)
Jan 13, 2015 19.39 19.41 19.10 19.37 810,892 -0.15(-0.77%)
Jan 12, 2015 19.81 19.81 19.49 19.52 164,967 -0.55(-2.74%)
Jan 09, 2015 20.19 20.22 19.89 20.07 270,335 -0.22(-1.08%)
Jan 08, 2015 20.23 20.35 20.02 20.29 345,939 +0.07(+0.35%)
Jan 07, 2015 20.35 20.47 20.10 20.22 317,034 -0.06(-0.30%)
Jan 06, 2015 20.55 20.64 20.23 20.28 382,017 -0.34(-1.65%)
Jan 05, 2015 20.94 20.94 20.62 20.62 213,360 -0.60(-2.83%)
Jan 02, 2015 21.27 21.43 21.14 21.22 337,058 -0.36(-1.67%)
Dec 31, 2014 21.33 21.58 21.58 21.58 3,027,900 +0.01(+0.05%)
Dec 30, 2014 21.62 21.72 21.50 21.57 725,120 -0.05(-0.23%)
Dec 29, 2014 22.02 22.11 21.53 21.62 538,493 -0.32(-1.46%)
Dec 26, 2014 22.75 22.75 21.81 21.94 370,826 -0.05(-0.23%)
Dec 24, 2014 22.17 21.99 21.99 21.99 261,000 -0.46(-2.05%)
Dec 23, 2014 22.11 22.57 22.11 22.45 482,674 +0.33(+1.49%)
Dec 22, 2014 22.46 22.50 22.11 22.12 533,616 -0.66(-2.90%)
Dec 19, 2014 22.37 22.85 22.20 22.78 1,694,802 +0.60(+2.71%)
Dec 18, 2014 22.66 22.68 22.05 22.18 681,851 -0.18(-0.81%)
Dec 17, 2014 22.14 22.87 22.01 22.36 1,516,504 +0.11(+0.49%)
Dec 16, 2014 22.11 22.49 22.00 22.25 631,750 -0.12(-0.54%)
Dec 15, 2014 22.90 22.90 22.34 22.37 352,946 -0.45(-1.97%)
Dec 12, 2014 23.00 23.04 22.77 22.82 418,625 -0.32(-1.38%)
Dec 11, 2014 23.24 23.46 23.14 23.14 1,569,170 -0.28(-1.20%)
Dec 10, 2014 23.64 23.64 23.20 23.42 1,969,452 -0.49(-2.05%)
Dec 09, 2014 23.70 23.97 23.65 23.91 326,467 +0.17(+0.72%)
Dec 08, 2014 24.14 24.14 23.69 23.74 712,034 -0.59(-2.42%)
Dec 05, 2014 24.40 24.51 24.21 24.33 676,469 -0.17(-0.69%)
Dec 04, 2014 24.46 24.58 24.41 24.50 188,350 -0.12(-0.49%)
Dec 03, 2014 24.73 24.81 24.50 24.62 233,040 -0.15(-0.61%)
Dec 02, 2014 25.08 25.11 24.66 24.77 349,737 -0.63(-2.48%)
Dec 01, 2014 25.17 25.42 24.77 25.40 397,716 +0.38(+1.52%)
Nov 28, 2014 25.37 25.43 24.95 25.02 1,337,785 -1.30(-4.94%)
Nov 26, 2014 26.36 26.32 26.32 26.32 1,145,300 -0.11(-0.42%)
Nov 25, 2014 26.84 26.91 26.40 26.43 383,522 -0.24(-0.90%)
Nov 24, 2014 26.76 26.98 26.65 26.67 420,491 -0.31(-1.15%)
Nov 21, 2014 26.94 26.99 26.73 26.98 155,545 +0.25(+0.94%)
Nov 20, 2014 26.55 26.78 26.52 26.73 94,870 +0.31(+1.17%)
Nov 19, 2014 26.61 26.70 26.42 26.42 112,386 -0.08(-0.30%)
Nov 18, 2014 26.57 26.61 26.42 26.50 192,887 -0.23(-0.86%)
Nov 17, 2014 26.57 26.76 26.51 26.73 129,643 -0.08(-0.30%)
Nov 14, 2014 26.53 26.81 26.52 26.81 296,350 +0.37(+1.40%)
Nov 13, 2014 26.85 26.88 26.33 26.44 127,923 -0.55(-2.04%)
Nov 12, 2014 27.10 27.29 26.95 26.99 146,957 -0.19(-0.70%)
Nov 11, 2014 27.05 27.26 26.96 27.18 76,990 +0.02(+0.07%)
Nov 10, 2014 27.67 27.70 27.07 27.16 212,193 -0.27(-0.98%)
Nov 07, 2014 27.31 27.55 27.31 27.43 203,930 +0.18(+0.66%)
Nov 06, 2014 27.07 27.30 27.04 27.25 212,870 -0.07(-0.26%)
Nov 05, 2014 27.04 27.45 27.00 27.32 106,598 +0.21(+0.77%)
Nov 04, 2014 27.20 27.21 27.00 27.11 270,188 -0.37(-1.35%)
Nov 03, 2014 27.72 27.88 27.43 27.48 237,570 -0.35(-1.26%)
Oct 31, 2014 27.51 27.83 27.45 27.83 622,659 -0.02(-0.07%)
Oct 30, 2014 27.89 27.97 27.80 27.85 103,478 -0.27(-0.96%)
Oct 29, 2014 28.01 28.21 27.99 28.12 217,552 +0.36(+1.30%)
Oct 28, 2014 27.63 27.85 27.56 27.76 105,499 +0.21(+0.76%)
Oct 27, 2014 27.38 27.62 27.71 27.55 86,914 -0.16(-0.58%)
Oct 24, 2014 27.68 27.75 27.54 27.71 114,893 -0.17(-0.61%)
Oct 23, 2014 27.67 27.93 27.61 27.88 92,229 +0.45(+1.64%)
Oct 22, 2014 27.94 27.96 27.42 27.43 78,788 -0.38(-1.37%)
Oct 21, 2014 27.79 27.88 27.67 27.81 110,939 +0.14(+0.51%)
Oct 20, 2014 27.66 27.75 27.47 27.67 392,444 -0.18(-0.65%)
Oct 17, 2014 27.80 27.88 27.64 27.85 447,963 +0.16(+0.58%)
Oct 16, 2014 27.26 28.03 27.26 27.69 114,760 +0.27(+0.98%)
Oct 15, 2014 27.65 27.76 27.32 27.42 127,868 -0.31(-1.12%)
Oct 14, 2014 28.21 28.21 27.65 27.73 265,387 -0.59(-2.08%)
Oct 13, 2014 28.31 28.53 28.26 28.32 211,223 -0.17(-0.60%)
Oct 10, 2014 28.42 28.59 28.18 28.49 120,918 +0.04(+0.14%)
Oct 09, 2014 28.76 28.84 28.39 28.45 327,300 -0.51(-1.76%)
Oct 08, 2014 28.95 28.97 28.71 28.96 103,182 -0.14(-0.48%)
Oct 07, 2014 29.18 29.27 29.09 29.10 179,232 -0.30(-1.02%)
Oct 06, 2014 29.15 29.44 28.98 29.40 125,527 +0.28(+0.96%)
Oct 03, 2014 29.25 29.28 28.96 29.12 129,083 -0.35(-1.19%)
Oct 02, 2014 29.49 29.49 29.01 29.47 117,978 -0.03(-0.10%)
Oct 01, 2014 29.57 29.83 29.39 29.50 213,551 -0.09(-0.30%)
Sep 30, 2014 30.05 30.05 29.30 29.59 412,594 -0.53(-1.76%)
Sep 29, 2014 29.80 30.13 29.80 30.12 99,310 +0.18(+0.60%)
Sep 26, 2014 29.79 29.95 29.77 29.94 59,378 +0.13(+0.44%)
Sep 25, 2014 29.88 29.89 29.69 29.81 95,817 -0.10(-0.33%)
Sep 24, 2014 29.65 29.94 29.55 29.91 666,148 +0.19(+0.64%)
Sep 23, 2014 29.71 29.79 29.63 29.72 380,716 +0.04(+0.13%)
Sep 22, 2014 29.81 29.83 29.54 29.68 151,619 -0.28(-0.93%)
Sep 19, 2014 29.93 30.02 29.82 29.96 158,970 +0.02(+0.07%)
Sep 18, 2014 30.30 30.30 29.93 29.94 177,037 -0.35(-1.16%)
Sep 17, 2014 30.48 30.48 30.25 30.29 88,081 -0.14(-0.46%)
Sep 16, 2014 30.26 30.50 30.15 30.43 88,464 +0.32(+1.06%)
Sep 15, 2014 30.00 30.13 29.92 30.11 93,244 +0.02(+0.07%)
Sep 12, 2014 30.22 30.24 30.02 30.09 140,028 -0.25(-0.82%)
Sep 11, 2014 30.13 30.36 30.03 30.34 102,323 -0.02(-0.07%)
Sep 10, 2014 30.54 30.54 30.25 30.36 75,043 -0.30(-0.98%)
Sep 09, 2014 30.68 30.78 30.60 30.66 99,005 -0.17(-0.55%)
Sep 08, 2014 30.66 30.84 30.58 30.83 344,441 -0.15(-0.48%)
Sep 05, 2014 31.07 31.11 30.80 30.98 209,399 -0.14(-0.45%)
Sep 04, 2014 31.22 31.31 31.01 31.12 61,564 -0.13(-0.42%)
Sep 03, 2014 31.12 31.34 30.99 31.25 65,163 +0.37(+1.20%)
Sep 02, 2014 31.14 31.24 30.81 30.88 151,441 -0.62(-1.97%)
Aug 29, 2014 31.33 31.50 31.50 31.50 996,800 +0.27(+0.86%)
Aug 28, 2014 31.28 31.29 31.13 31.23 32,124 +0.08(+0.26%)
Aug 27, 2014 31.20 31.20 31.00 31.15 69,818 +0.05(+0.16%)
Aug 26, 2014 31.15 31.20 31.00 31.10 53,872 +0.07(+0.23%)
Aug 25, 2014 30.98 31.07 30.91 31.03 36,829 +0.01(+0.03%)
Aug 22, 2014 31.06 31.08 30.91 31.02 66,860 -0.06(-0.19%)
Aug 21, 2014 30.95 31.09 30.83 31.08 76,242 +0.14(+0.45%)
Aug 20, 2014 30.92 30.95 30.80 30.94 102,644 +0.12(+0.39%)
Aug 19, 2014 30.95 30.95 30.79 30.82 71,703 -0.10(-0.32%)
Aug 18, 2014 30.92 30.92 30.82 30.92 72,623 -0.28(-0.90%)
Aug 15, 2014 31.13 31.27 30.96 31.20 181,196 +0.20(+0.65%)
Aug 14, 2014 31.42 31.42 30.94 31.00 112,829 -0.51(-1.62%)
Aug 13, 2014 31.50 31.57 31.30 31.51 54,021 +0.09(+0.29%)
Aug 12, 2014 31.63 31.63 31.38 31.42 72,775 -0.36(-1.13%)
Aug 11, 2014 31.79 31.89 31.71 31.78 57,674 +0.13(+0.41%)
Aug 08, 2014 31.87 31.87 31.62 31.65 144,338 -0.20(-0.63%)
Aug 07, 2014 31.81 31.86 31.67 31.85 171,425 +0.09(+0.28%)
Aug 06, 2014 31.78 31.88 31.73 31.76 73,494 +0.08(+0.25%)
Aug 05, 2014 31.77 31.82 31.58 31.68 120,515 -0.22(-0.69%)
Aug 04, 2014 31.70 31.91 31.70 31.90 978,960 +0.25(+0.79%)
Aug 01, 2014 31.80 31.82 31.59 31.65 2,645,749 -0.35(-1.09%)
Jul 31, 2014 32.13 32.14 31.88 32.00 1,431,449 -0.16(-0.50%)
Jul 30, 2014 32.47 32.51 32.11 32.16 127,936 -0.28(-0.86%)
Jul 29, 2014 32.39 32.45 32.27 32.44 53,871 -0.09(-0.28%)
Jul 28, 2014 32.51 32.63 32.42 32.53 69,282 -0.13(-0.40%)
Jul 25, 2014 32.45 32.69 32.36 32.66 48,451 +0.18(+0.55%)
Jul 24, 2014 32.77 32.94 32.45 32.48 58,631 -0.17(-0.52%)
Jul 23, 2014 32.61 32.69 32.52 32.65 82,837 +0.16(+0.49%)
Jul 22, 2014 32.71 32.71 32.47 32.49 213,380 -0.17(-0.52%)
Jul 21, 2014 32.49 32.67 32.47 32.66 62,568 +0.15(+0.46%)
Jul 18, 2014 32.60 32.67 32.44 32.51 204,512 -0.14(-0.43%)
Jul 17, 2014 32.63 32.68 32.44 32.65 133,978 +0.16(+0.49%)
Jul 16, 2014 32.47 32.57 32.46 32.49 66,491 +0.10(+0.31%)
Jul 15, 2014 32.38 32.41 32.17 32.39 752,670 -0.25(-0.77%)
Jul 14, 2014 32.55 32.64 32.45 32.64 692,037 +0.13(+0.40%)
Jul 11, 2014 32.75 32.78 32.44 32.51 88,258 -0.44(-1.34%)
Jul 10, 2014 32.85 32.98 32.78 32.95 74,066 +0.06(+0.18%)
Jul 09, 2014 33.01 33.06 32.82 32.89 274,100 -0.30(-0.90%)
Jul 08, 2014 33.28 33.37 33.09 33.19 222,502 -0.14(-0.42%)
Jul 07, 2014 33.41 33.49 33.27 33.33 464,320 -0.21(-0.63%)
Jul 03, 2014 33.55 33.54 33.54 33.54 581,900 -0.06(-0.18%)
Jul 02, 2014 33.73 33.80 33.58 33.60 235,422 -0.24(-0.71%)
Jul 01, 2014 33.88 33.94 33.73 33.84 3,242,880 -0.08(-0.24%)
Jun 30, 2014 34.02 34.04 33.79 33.92 790,649 -0.20(-0.59%)
Jun 27, 2014 34.10 34.20 34.05 34.12 81,929 +0.01(+0.03%)
Jun 26, 2014 34.17 34.17 34.02 34.11 478,023 -0.10(-0.29%)
Jun 25, 2014 34.13 34.25 34.04 34.21 57,845 -0.01(-0.03%)
Jun 24, 2014 34.16 34.28 34.07 34.22 88,716 +0.05(+0.15%)
Jun 23, 2014 34.30 34.30 34.09 34.17 142,091 -0.14(-0.41%)
Jun 20, 2014 34.23 34.33 34.20 34.31 138,432 +0.05(+0.15%)
Jun 19, 2014 34.08 34.30 34.08 34.26 53,336 +0.21(+0.62%)
Jun 18, 2014 34.01 34.06 33.95 34.05 96,099 +0.10(+0.29%)
Jun 17, 2014 33.89 34.05 33.86 33.95 46,503 +0.03(+0.09%)
Jun 16, 2014 33.97 33.99 33.86 33.92 70,277 +0.05(+0.15%)
Jun 13, 2014 33.81 33.94 33.79 33.87 67,631 -0.02(-0.06%)
Jun 12, 2014 33.62 33.90 33.50 33.89 67,319 +0.67(+2.02%)
Jun 11, 2014 33.23 33.28 33.15 33.22 181,527 -0.03(-0.09%)
Jun 10, 2014 33.30 33.35 33.10 33.25 83,774 +0.16(+0.48%)
Jun 06, 2014 33.00 33.11 32.92 33.09 119,551 +0.03(+0.09%)
Jun 05, 2014 32.83 33.06 32.76 33.06 284,679 +0.16(+0.49%)
Jun 04, 2014 33.01 33.09 32.86 32.90 92,052 -0.13(-0.39%)
Jun 03, 2014 32.98 33.03 32.90 33.03 529,639 +0.06(+0.18%)
Jun 02, 2014 33.00 33.02 32.88 32.97 6,031,267 -0.16(-0.48%)
May 30, 2014 33.15 33.15 33.03 33.13 702,903 -0.30(-0.90%)
May 29, 2014 33.33 33.43 33.27 33.43 683,236 +0.09(+0.27%)
May 28, 2014 33.35 33.41 33.27 33.34 198,665 -0.07(-0.21%)
May 27, 2014 33.37 33.52 33.35 33.41 392,347 -0.19(-0.57%)
May 23, 2014 33.56 33.60 33.60 33.60 97,400 +0.11(+0.34%)
May 22, 2014 33.65 33.68 33.49 33.49 141,787 -0.09(-0.28%)
May 21, 2014 33.50 33.66 33.44 33.58 75,130 +0.11(+0.33%)
May 20, 2014 33.32 33.47 33.26 33.47 56,392 +0.10(+0.30%)
May 19, 2014 33.40 33.51 33.35 33.37 46,896 -0.02(-0.06%)
May 16, 2014 33.38 33.40 33.29 33.39 128,186 +0.06(+0.18%)
May 15, 2014 33.38 33.40 33.27 33.33 148,508 -0.10(-0.30%)
May 14, 2014 33.41 33.49 33.38 33.43 165,038 +0.04(+0.12%)
May 13, 2014 33.20 33.40 33.13 33.39 402,684 +0.23(+0.69%)
May 12, 2014 33.13 33.17 33.08 33.16 72,704 +0.16(+0.48%)
May 09, 2014 33.18 33.23 32.97 33.00 377,467 -0.16(-0.48%)
May 08, 2014 33.09 33.18 33.08 33.16 142,425 -0.07(-0.21%)
May 07, 2014 33.09 33.29 33.04 33.23 847,219 +0.15(+0.45%)
May 06, 2014 33.19 33.21 33.07 33.08 282,376 -0.02(-0.06%)
May 05, 2014 33.14 33.16 33.02 33.10 172,034 -0.15(-0.45%)
May 02, 2014 33.24 33.28 33.09 33.25 627,106 +0.02(+0.06%)
May 01, 2014 33.04 33.26 32.92 33.23 4,559,309 -0.07(-0.21%)
Apr 30, 2014 33.14 33.31 33.10 33.30 918,270 -0.19(-0.57%)
Apr 29, 2014 33.48 33.58 33.42 33.49 36,354 +0.16(+0.48%)
Apr 28, 2014 33.46 33.49 33.25 33.33 145,083 -0.13(-0.39%)
Apr 25, 2014 33.50 33.53 33.40 33.46 44,155 -0.21(-0.62%)
Apr 24, 2014 33.61 33.70 33.55 33.67 152,481 +0.26(+0.78%)
Apr 23, 2014 33.51 33.52 33.36 33.41 182,803 -0.07(-0.21%)
Apr 22, 2014 33.52 33.52 33.32 33.48 97,970 -0.11(-0.33%)
Apr 21, 2014 33.62 33.65 33.54 33.59 98,941 -0.10(-0.30%)
Apr 17, 2014 33.54 33.69 33.69 33.69 47,600 +0.10(+0.30%)
Apr 16, 2014 33.68 33.73 33.51 33.59 56,187 +0.08(+0.24%)
Apr 15, 2014 33.30 33.56 33.13 33.51 99,658 +0.06(+0.18%)
Apr 14, 2014 34.00 34.00 33.27 33.45 106,417 +0.31(+0.94%)
Apr 11, 2014 33.19 33.34 33.10 33.14 228,020 -0.05(-0.15%)
Apr 10, 2014 33.16 33.22 33.13 33.19 48,795 -0.04(-0.12%)
Apr 09, 2014 33.14 33.30 33.06 33.23 54,485 +0.18(+0.54%)
Apr 08, 2014 32.73 33.10 32.69 33.05 39,907 +0.38(+1.16%)
Apr 07, 2014 32.61 32.80 32.46 32.67 106,001 -0.13(-0.40%)
Apr 04, 2014 32.81 32.82 32.68 32.80 66,921 +0.15(+0.46%)
Apr 03, 2014 32.30 32.70 32.30 32.65 290,262 +0.29(+0.90%)
Apr 02, 2014 32.45 32.46 32.21 32.36 85,890 -0.12(-0.37%)
Apr 01, 2014 32.82 32.85 32.45 32.48 226,907 -0.49(-1.49%)
Mar 31, 2014 32.86 32.97 32.66 32.97 188,196 -0.01(-0.03%)
Mar 28, 2014 32.93 33.10 32.93 32.98 298,305 +0.05(+0.15%)
Mar 27, 2014 32.82 33.00 32.82 32.93 66,933 +0.29(+0.89%)
Mar 26, 2014 32.65 32.70 32.51 32.64 933,202 +0.02(+0.06%)
Mar 25, 2014 32.61 32.79 32.55 32.62 93,809 +0.07(+0.22%)
Mar 24, 2014 32.70 32.73 32.51 32.55 104,493 -0.02(-0.06%)
Mar 21, 2014 32.54 32.71 32.50 32.57 68,615 +0.09(+0.28%)
Mar 20, 2014 32.44 32.59 32.33 32.48 90,581 -0.07(-0.22%)
Mar 19, 2014 32.48 32.65 32.45 32.55 126,381 -0.08(-0.25%)
Mar 18, 2014 32.35 32.65 32.35 32.63 104,482 +0.25(+0.77%)
Mar 17, 2014 32.50 32.61 32.34 32.38 85,410 -0.33(-1.01%)
Mar 14, 2014 32.54 32.74 32.54 32.71 120,972 +0.24(+0.74%)
Mar 13, 2014 32.53 32.59 32.43 32.47 375,410 -0.20(-0.61%)
Mar 12, 2014 32.50 32.67 32.44 32.67 97,642 -0.11(-0.34%)
Mar 11, 2014 32.79 32.94 32.73 32.78 46,282 -0.11(-0.33%)
Mar 10, 2014 32.85 32.96 32.78 32.89 132,400 -0.27(-0.81%)
Mar 07, 2014 33.06 33.17 33.04 33.16 62,569 +0.05(+0.15%)
Mar 06, 2014 32.81 33.11 32.77 33.11 234,591 +0.22(+0.67%)
Mar 05, 2014 33.20 33.20 32.85 32.89 137,207 -0.38(-1.14%)
Mar 04, 2014 33.28 33.31 33.15 33.27 195,479 -0.28(-0.83%)
Mar 03, 2014 33.49 33.70 33.41 33.55 396,660 +0.56(+1.70%)
Feb 28, 2014 32.76 33.04 32.76 32.99 490,113 +0.14(+0.43%)
Feb 27, 2014 32.81 32.97 32.78 32.85 127,399 -0.14(-0.42%)
Feb 26, 2014 32.88 33.07 32.87 32.99 195,921 +0.00(+0.00%)
Feb 25, 2014 32.98 33.06 32.85 32.99 69,427 -0.19(-0.57%)
Feb 24, 2014 33.03 33.25 33.00 33.18 411,070 +0.15(+0.45%)
Feb 21, 2014 33.10 33.16 32.86 33.03 141,113 -0.19(-0.57%)
Feb 20, 2014 33.02 33.22 32.98 33.22 127,250 +0.10(+0.30%)
Feb 19, 2014 32.98 33.20 32.98 33.12 176,338 +0.14(+0.42%)
Feb 18, 2014 32.71 33.05 32.67 32.98 105,143 +0.49(+1.51%)
Feb 14, 2014 32.34 32.49 32.49 32.49 234,700 +0.11(+0.34%)
Feb 13, 2014 32.16 32.39 32.16 32.38 127,146 +0.16(+0.50%)
Feb 12, 2014 32.36 32.44 32.17 32.22 70,362 +0.06(+0.19%)
Feb 11, 2014 31.96 32.19 31.92 32.16 122,884 +0.12(+0.37%)
Feb 10, 2014 32.14 32.14 31.97 32.04 134,335 -0.17(-0.53%)
Feb 07, 2014 31.82 32.22 31.82 32.21 165,397 +0.42(+1.32%)
Feb 06, 2014 31.88 31.96 31.65 31.79 113,156 +0.16(+0.51%)
Feb 05, 2014 31.65 31.68 31.52 31.63 79,071 +0.07(+0.22%)
Feb 04, 2014 31.51 31.62 31.47 31.56 235,624 +0.12(+0.38%)
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.