Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Unconventional Oil & Gas ETF (NY: FRAK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2017 14.12 14.39 14.12 14.30 46,476 +0.31(+2.23%)
Nov 29, 2017 13.91 13.99 13.86 13.99 4,874 +0.09(+0.63%)
Nov 28, 2017 13.85 13.97 13.85 13.90 17,646 +0.03(+0.25%)
Nov 27, 2017 14.15 14.15 13.85 13.87 226,903 -0.38(-2.65%)
Nov 24, 2017 14.28 14.28 14.19 14.24 8,247 +0.06(+0.44%)
Nov 22, 2017 14.18 14.19 14.14 14.18 7,973 +0.18(+1.32%)
Nov 21, 2017 14.06 14.17 13.94 13.99 77,425 +0.00(+0.00%)
Nov 20, 2017 14.10 14.10 13.95 13.99 11,937 -0.21(-1.47%)
Nov 17, 2017 14.09 14.22 14.09 14.20 18,227 +0.18(+1.29%)
Nov 16, 2017 14.07 14.08 13.96 14.02 19,542 +0.01(+0.07%)
Nov 15, 2017 14.06 14.11 13.92 14.01 70,455 -0.25(-1.74%)
Nov 14, 2017 14.65 14.65 14.26 14.26 39,045 -0.51(-3.45%)
Nov 13, 2017 14.91 14.94 14.70 14.77 91,520 -0.21(-1.42%)
Nov 10, 2017 15.09 15.09 14.86 14.98 34,148 -0.10(-0.63%)
Nov 09, 2017 14.78 15.10 14.78 15.08 38,244 +0.17(+1.15%)
Nov 08, 2017 14.92 15.07 14.79 14.91 83,024 -0.15(-1.01%)
Nov 07, 2017 15.14 15.14 14.98 15.06 62,085 -0.09(-0.57%)
Nov 06, 2017 14.63 15.15 14.63 15.15 117,334 +0.58(+4.01%)
Nov 03, 2017 14.37 14.60 14.36 14.56 15,602 +0.22(+1.50%)
Nov 02, 2017 14.42 14.42 14.22 14.35 86,995 -0.05(-0.33%)
Nov 01, 2017 14.28 14.44 14.28 14.39 43,100 +0.37(+2.65%)
Oct 31, 2017 13.85 14.07 13.82 14.02 87,990 +0.13(+0.91%)
Oct 30, 2017 13.95 13.99 13.81 13.90 22,442 +0.13(+0.94%)
Oct 27, 2017 13.27 13.78 13.25 13.77 134,505 +0.43(+3.21%)
Oct 26, 2017 13.36 13.36 13.15 13.34 21,121 +0.02(+0.14%)
Oct 25, 2017 13.45 13.48 13.26 13.32 8,259 -0.17(-1.27%)
Oct 24, 2017 13.62 13.64 13.46 13.49 53,266 -0.05(-0.35%)
Oct 23, 2017 13.79 13.79 13.54 13.54 7,487 -0.21(-1.55%)
Oct 20, 2017 13.72 13.79 13.68 13.75 5,322 +0.01(+0.09%)
Oct 19, 2017 13.71 13.81 13.66 13.74 26,399 -0.07(-0.48%)
Oct 18, 2017 13.98 14.00 13.79 13.80 15,756 -0.09(-0.62%)
Oct 17, 2017 13.83 13.89 13.78 13.89 20,888 +0.07(+0.48%)
Oct 16, 2017 13.89 13.90 13.81 13.82 2,760 -0.04(-0.28%)
Oct 13, 2017 13.95 13.95 13.83 13.86 12,875 +0.08(+0.55%)
Oct 12, 2017 13.79 13.82 13.66 13.79 20,786 -0.14(-1.03%)
Oct 11, 2017 13.90 13.93 13.77 13.93 20,717 +0.03(+0.25%)
Oct 10, 2017 14.07 14.07 13.89 13.89 11,356 -0.03(-0.18%)
Oct 09, 2017 13.90 13.96 13.89 13.92 28,033 +0.04(+0.27%)
Oct 06, 2017 13.99 13.99 13.88 13.88 41,323 -0.26(-1.81%)
Oct 05, 2017 14.13 14.18 14.10 14.14 13,133 +0.06(+0.40%)
Oct 04, 2017 14.14 14.19 14.04 14.08 405,268 -0.05(-0.34%)
Oct 03, 2017 14.13 14.14 14.10 14.13 24,745 -0.00(-0.01%)
Oct 02, 2017 13.93 14.14 13.82 14.13 21,317 +0.00(+0.01%)
Sep 29, 2017 14.09 14.15 14.00 14.13 76,831 -0.02(-0.14%)
Sep 28, 2017 14.31 14.34 14.09 14.15 14,884 -0.10(-0.73%)
Sep 27, 2017 14.24 14.29 14.06 14.25 93,466 +0.08(+0.54%)
Sep 26, 2017 14.11 14.22 14.04 14.18 35,200 +0.05(+0.37%)
Sep 25, 2017 13.94 14.16 13.94 14.12 19,791 +0.28(+2.03%)
Sep 22, 2017 13.75 13.86 13.73 13.84 13,113 +0.07(+0.48%)
Sep 21, 2017 13.60 13.78 13.54 13.78 56,068 +0.19(+1.40%)
Sep 20, 2017 13.45 13.61 13.40 13.59 10,852 +0.31(+2.37%)
Sep 19, 2017 13.39 13.39 13.21 13.27 10,092 -0.03(-0.19%)
Sep 18, 2017 13.28 13.33 13.22 13.30 8,992 +0.05(+0.41%)
Sep 15, 2017 13.27 13.30 13.17 13.24 3,477 -0.05(-0.37%)
Sep 14, 2017 13.29 13.39 13.20 13.29 30,125 +0.15(+1.16%)
Sep 13, 2017 12.98 13.15 12.98 13.14 17,035 +0.40(+3.18%)
Sep 12, 2017 12.60 12.80 12.60 12.73 5,010 +0.17(+1.33%)
Sep 11, 2017 12.43 12.60 12.43 12.57 4,758 +0.13(+1.07%)
Sep 08, 2017 12.73 12.73 12.35 12.43 16,871 -0.33(-2.61%)
Sep 07, 2017 12.83 12.84 12.69 12.77 8,623 -0.05(-0.37%)
Sep 06, 2017 12.71 12.87 12.71 12.81 30,329 +0.20(+1.58%)
Sep 05, 2017 12.66 12.76 12.55 12.61 17,467 +0.06(+0.45%)
Sep 01, 2017 12.44 12.56 12.40 12.56 5,253 +0.12(+1.00%)
Aug 31, 2017 12.29 12.49 12.27 12.43 94,549 +0.27(+2.19%)
Aug 30, 2017 12.10 12.20 12.07 12.17 7,048 -0.03(-0.23%)
Aug 29, 2017 12.12 12.21 11.99 12.19 38,715 +0.05(+0.38%)
Aug 28, 2017 12.33 12.33 12.09 12.15 19,349 -0.18(-1.47%)
Aug 25, 2017 12.39 12.39 12.33 12.33 8,018 -0.03(-0.27%)
Aug 24, 2017 12.33 12.40 12.27 12.36 10,840 -0.04(-0.35%)
Aug 23, 2017 12.24 12.48 12.23 12.40 6,187 +0.13(+1.09%)
Aug 22, 2017 12.20 12.29 12.19 12.27 41,594 +0.09(+0.70%)
Aug 21, 2017 12.23 12.28 12.12 12.19 37,380 -0.11(-0.93%)
Aug 18, 2017 12.19 12.37 12.16 12.30 11,348 +0.10(+0.86%)
Aug 17, 2017 12.28 12.44 12.20 12.20 8,872 -0.15(-1.23%)
Aug 16, 2017 12.52 12.59 12.31 12.35 16,766 -0.13(-1.07%)
Aug 15, 2017 12.52 12.53 12.39 12.48 18,245 -0.06(-0.51%)
Aug 14, 2017 12.76 12.77 12.55 12.55 30,753 -0.21(-1.64%)
Aug 11, 2017 12.65 12.77 12.65 12.75 5,739 +0.01(+0.05%)
Aug 10, 2017 12.95 12.95 12.75 12.75 9,329 -0.14(-1.11%)
Aug 09, 2017 12.92 13.03 12.87 12.89 5,905 +0.01(+0.07%)
Aug 08, 2017 12.85 13.04 12.85 12.88 20,794 +0.01(+0.07%)
Aug 07, 2017 12.97 13.00 12.83 12.87 13,189 -0.23(-1.75%)
Aug 04, 2017 12.82 13.11 12.82 13.10 25,281 +0.28(+2.16%)
Aug 03, 2017 13.34 13.34 12.76 12.82 21,306 -0.45(-3.38%)
Aug 02, 2017 13.44 13.45 13.12 13.27 19,334 -0.30(-2.24%)
Aug 01, 2017 13.75 13.75 13.58 13.58 171,016 -0.20(-1.45%)
Jul 31, 2017 13.88 13.88 13.62 13.78 11,883 -0.10(-0.75%)
Jul 28, 2017 13.95 14.12 13.88 13.88 67,709 -0.05(-0.34%)
Jul 27, 2017 13.68 13.93 13.67 13.93 36,367 +0.11(+0.83%)
Jul 26, 2017 13.85 13.99 13.74 13.81 60,563 +0.05(+0.34%)
Jul 25, 2017 13.51 13.88 13.51 13.77 44,093 +0.41(+3.07%)
Jul 24, 2017 13.39 13.47 13.29 13.36 18,836 -0.02(-0.14%)
Jul 21, 2017 13.46 13.48 13.33 13.38 17,293 -0.21(-1.54%)
Jul 20, 2017 13.78 13.83 13.52 13.59 8,071 -0.12(-0.90%)
Jul 19, 2017 13.30 13.71 13.29 13.71 35,319 +0.44(+3.30%)
Jul 18, 2017 13.49 13.50 13.23 13.27 56,892 -0.10(-0.71%)
Jul 17, 2017 13.43 13.51 13.33 13.37 41,153 +0.01(+0.07%)
Jul 14, 2017 13.30 13.39 13.28 13.36 34,627 +0.09(+0.65%)
Jul 13, 2017 13.18 13.27 13.08 13.27 41,729 +0.13(+1.01%)
Jul 12, 2017 13.27 13.35 13.07 13.14 77,055 +0.06(+0.44%)
Jul 11, 2017 12.99 13.13 12.92 13.08 13,470 +0.12(+0.92%)
Jul 10, 2017 12.72 12.99 12.71 12.96 28,578 +0.19(+1.45%)
Jul 07, 2017 12.80 12.80 12.52 12.78 46,240 -0.10(-0.81%)
Jul 06, 2017 13.20 13.22 12.85 12.88 224,347 -0.26(-1.96%)
Jul 05, 2017 13.48 13.48 13.12 13.14 21,806 -0.47(-3.43%)
Jul 03, 2017 13.35 13.62 13.35 13.60 23,517 +0.30(+2.22%)
Jun 30, 2017 13.32 13.44 13.18 13.31 135,629 +0.08(+0.58%)
Jun 29, 2017 13.09 13.40 13.09 13.23 131,248 +0.19(+1.46%)
Jun 28, 2017 12.98 13.14 12.96 13.04 34,514 +0.11(+0.88%)
Jun 27, 2017 13.03 13.12 12.91 12.93 45,073 -0.04(-0.33%)
Jun 26, 2017 12.98 13.07 12.83 12.97 82,139 +0.04(+0.30%)
Jun 23, 2017 12.78 12.94 12.78 12.93 20,375 +0.20(+1.53%)
Jun 22, 2017 12.74 12.94 12.67 12.74 52,957 +0.06(+0.45%)
Jun 21, 2017 12.99 13.00 12.61 12.68 732,037 -0.30(-2.35%)
Jun 20, 2017 13.00 13.05 12.75 12.99 35,530 -0.20(-1.52%)
Jun 19, 2017 13.31 13.31 13.19 13.19 3,924 -0.08(-0.57%)
Jun 16, 2017 13.20 13.26 13.11 13.26 8,027 +0.18(+1.38%)
Jun 15, 2017 13.39 13.45 13.07 13.08 8,570 -0.39(-2.90%)
Jun 14, 2017 13.81 13.81 13.42 13.47 9,036 -0.42(-3.02%)
Jun 13, 2017 13.69 13.89 13.67 13.89 5,639 +0.21(+1.51%)
Jun 12, 2017 13.73 13.75 13.61 13.68 23,214 +0.19(+1.43%)
Jun 09, 2017 13.20 13.63 13.20 13.49 14,657 +0.34(+2.61%)
Jun 08, 2017 13.20 13.32 13.15 13.15 12,819 -0.12(-0.87%)
Jun 07, 2017 13.74 13.74 13.26 13.26 28,007 -0.50(-3.66%)
Jun 06, 2017 13.53 13.77 13.49 13.77 16,893 +0.19(+1.38%)
Jun 05, 2017 13.52 13.59 13.48 13.58 5,607 +0.01(+0.08%)
Jun 02, 2017 13.77 13.77 13.48 13.57 9,373 -0.28(-2.05%)
Jun 01, 2017 13.73 13.99 13.70 13.85 62,533 +0.12(+0.85%)
May 31, 2017 13.72 13.76 13.63 13.73 4,476 -0.16(-1.12%)
May 30, 2017 14.17 14.17 13.88 13.89 6,787 -0.37(-2.60%)
May 26, 2017 14.20 14.27 14.15 14.26 6,738 +0.09(+0.60%)
May 25, 2017 14.57 14.66 14.11 14.18 15,915 -0.39(-2.68%)
May 24, 2017 14.72 14.74 14.55 14.57 24,589 -0.17(-1.16%)
May 23, 2017 14.81 14.81 14.63 14.74 42,987 +0.02(+0.13%)
May 22, 2017 14.92 14.95 14.69 14.72 12,369 -0.11(-0.77%)
May 19, 2017 14.57 14.86 14.57 14.83 26,321 +0.38(+2.63%)
May 18, 2017 14.45 14.52 14.34 14.45 18,901 -0.02(-0.13%)
May 17, 2017 14.59 14.72 14.47 14.47 14,772 -0.25(-1.68%)
May 16, 2017 14.88 14.88 14.63 14.72 5,331 -0.11(-0.77%)
May 15, 2017 15.04 15.07 14.76 14.83 18,086 +0.14(+0.97%)
May 12, 2017 14.70 14.76 14.65 14.69 15,302 +0.00(+0.00%)
May 11, 2017 14.89 14.91 14.69 14.69 7,187 -0.13(-0.86%)
May 10, 2017 14.59 14.86 14.59 14.82 8,215 +0.33(+2.29%)
May 09, 2017 14.65 14.65 14.44 14.49 16,879 -0.15(-1.00%)
May 08, 2017 14.50 14.63 14.46 14.63 34,936 +0.15(+1.05%)
May 05, 2017 14.12 14.48 14.05 14.48 31,313 +0.46(+3.27%)
May 04, 2017 14.29 14.29 13.90 14.02 47,829 -0.43(-2.97%)
May 03, 2017 14.39 14.53 14.34 14.45 10,032 -0.02(-0.13%)
May 02, 2017 14.65 14.70 14.41 14.47 25,865 -0.17(-1.17%)
May 01, 2017 14.67 14.67 14.57 14.64 29,525 -0.02(-0.13%)
Apr 28, 2017 14.81 14.85 14.66 14.66 6,510 -0.06(-0.39%)
Apr 27, 2017 14.94 14.94 14.53 14.72 28,648 -0.34(-2.28%)
Apr 26, 2017 15.07 15.31 15.06 15.06 2,622 +0.01(+0.06%)
Apr 25, 2017 14.96 15.06 14.94 15.05 4,774 +0.10(+0.67%)
Apr 24, 2017 15.01 15.01 14.88 14.95 7,790 +0.02(+0.16%)
Apr 21, 2017 14.81 14.94 14.78 14.93 3,181 +0.03(+0.19%)
Apr 20, 2017 14.91 14.99 14.90 14.90 57,521 +0.06(+0.39%)
Apr 19, 2017 15.26 15.28 14.81 14.84 42,886 -0.40(-2.62%)
Apr 18, 2017 15.36 15.48 15.21 15.24 71,580 -0.20(-1.27%)
Apr 17, 2017 15.36 15.47 15.36 15.44 27,416 +0.05(+0.31%)
Apr 13, 2017 15.72 15.72 15.35 15.39 5,630 -0.33(-2.09%)
Apr 12, 2017 15.86 15.99 15.68 15.72 12,666 -0.16(-1.01%)
Apr 11, 2017 15.87 15.88 15.65 15.88 50,370 -0.04(-0.24%)
Apr 10, 2017 15.86 15.92 15.86 15.92 9,721 +0.29(+1.83%)
Apr 07, 2017 15.77 15.78 15.62 15.63 12,533 -0.11(-0.73%)
Apr 06, 2017 15.70 15.79 15.68 15.75 17,785 +0.15(+0.97%)
Apr 05, 2017 15.92 16.05 15.56 15.60 24,525 -0.14(-0.90%)
Apr 04, 2017 15.57 15.74 15.44 15.74 72,466 +0.21(+1.35%)
Apr 03, 2017 15.58 15.59 15.41 15.53 20,767 -0.10(-0.64%)
Mar 31, 2017 15.71 15.71 15.54 15.63 4,055 -0.03(-0.21%)
Mar 30, 2017 15.78 15.78 15.62 15.66 13,943 -0.10(-0.66%)
Mar 29, 2017 15.42 15.79 15.42 15.77 39,386 +0.41(+2.67%)
Mar 28, 2017 15.04 15.39 15.04 15.36 9,248 +0.35(+2.35%)
Mar 27, 2017 14.81 15.05 14.77 15.00 85,913 +0.03(+0.19%)
Mar 24, 2017 15.08 15.08 14.93 14.98 7,499 -0.03(-0.22%)
Mar 23, 2017 14.96 15.14 14.96 15.01 13,781 -0.05(-0.32%)
Mar 22, 2017 14.99 15.11 14.94 15.06 75,930 -0.05(-0.34%)
Mar 21, 2017 15.46 15.47 15.11 15.11 26,778 -0.26(-1.67%)
Mar 20, 2017 15.23 15.40 15.21 15.37 15,369 -0.04(-0.25%)
Mar 17, 2017 15.53 15.54 15.36 15.40 45,512 -0.00(-0.03%)
Mar 16, 2017 15.59 15.59 15.40 15.41 38,572 -0.16(-1.01%)
Mar 15, 2017 15.24 15.57 15.20 15.57 41,835 +0.49(+3.22%)
Mar 14, 2017 15.20 15.20 14.85 15.08 26,598 -0.22(-1.46%)
Mar 13, 2017 15.18 15.32 15.18 15.30 14,794 +0.12(+0.79%)
Mar 10, 2017 15.39 15.42 15.14 15.18 25,160 -0.12(-0.81%)
Mar 09, 2017 15.13 15.31 14.90 15.31 157,434 +0.14(+0.92%)
Mar 08, 2017 15.79 15.79 15.17 15.17 76,214 -0.65(-4.13%)
Mar 07, 2017 16.01 16.01 15.82 15.82 13,529 -0.16(-1.01%)
Mar 06, 2017 15.81 15.99 15.77 15.98 7,585 +0.12(+0.78%)
Mar 03, 2017 15.86 15.92 15.83 15.86 4,218 -0.02(-0.12%)
Mar 02, 2017 16.06 16.06 15.88 15.88 20,480 -0.30(-1.88%)
Mar 01, 2017 15.95 16.21 15.95 16.18 6,013 +0.37(+2.35%)
Feb 28, 2017 15.80 15.89 15.74 15.81 58,208 -0.14(-0.89%)
Feb 27, 2017 15.83 15.97 15.79 15.96 16,645 +0.18(+1.12%)
Feb 24, 2017 16.02 16.07 15.78 15.78 23,535 -0.34(-2.10%)
Feb 23, 2017 16.51 16.51 16.01 16.12 64,175 -0.09(-0.53%)
Feb 22, 2017 16.65 16.65 16.20 16.20 10,684 -0.49(-2.91%)
Feb 21, 2017 16.64 16.77 16.63 16.69 223,704 +0.15(+0.92%)
Feb 17, 2017 16.54 16.54 16.54 0 -0.08(-0.46%)
Feb 16, 2017 16.97 16.97 16.59 16.61 27,797 -0.17(-0.99%)
Feb 15, 2017 16.81 16.85 16.77 16.78 14,354 -0.08(-0.48%)
Feb 14, 2017 16.77 16.87 16.54 16.86 79,785 +0.11(+0.68%)
Feb 13, 2017 16.85 16.85 16.61 16.75 60,198 -0.09(-0.56%)
Feb 10, 2017 16.83 16.94 16.81 16.84 39,402 +0.19(+1.15%)
Feb 09, 2017 16.35 16.66 16.35 16.65 23,277 +0.37(+2.26%)
Feb 08, 2017 16.20 16.37 15.89 16.28 291,812 +0.01(+0.04%)
Feb 07, 2017 16.67 16.67 16.12 16.27 111,550 -0.43(-2.55%)
Feb 06, 2017 17.06 17.09 16.67 16.70 7,233 -0.30(-1.78%)
Feb 03, 2017 16.80 17.05 16.80 17.00 195,190 +0.21(+1.27%)
Feb 02, 2017 16.75 16.84 16.61 16.79 14,075 +0.15(+0.88%)
Feb 01, 2017 16.86 16.86 16.49 16.64 69,880 -0.14(-0.84%)
Jan 31, 2017 16.78 16.78 16.57 16.78 100,052 +0.07(+0.45%)
Jan 30, 2017 17.18 17.18 16.57 16.71 63,657 -0.53(-3.09%)
Jan 27, 2017 17.41 17.41 17.17 17.24 33,210 -0.19(-1.09%)
Jan 26, 2017 17.39 17.52 17.39 17.43 116,213 +0.14(+0.83%)
Jan 25, 2017 17.29 17.49 17.17 17.29 74,468 +0.05(+0.28%)
Jan 24, 2017 17.06 17.36 17.06 17.24 91,277 +0.25(+1.46%)
Jan 23, 2017 17.15 17.15 16.89 16.99 16,732 -0.24(-1.38%)
Jan 20, 2017 17.24 17.41 17.19 17.23 72,107 +0.06(+0.33%)
Jan 19, 2017 17.23 17.23 17.13 17.17 10,445 +0.00(+0.00%)
Jan 18, 2017 17.27 17.30 17.13 17.17 9,997 -0.15(-0.88%)
Jan 17, 2017 17.36 17.45 17.25 17.33 19,594 +0.10(+0.61%)
Jan 13, 2017 17.22 17.22 17.22 0 -0.05(-0.32%)
Jan 12, 2017 17.45 17.47 17.24 17.28 20,542 -0.05(-0.29%)
Jan 11, 2017 17.26 17.35 17.15 17.33 19,948 +0.11(+0.66%)
Jan 10, 2017 17.25 17.32 17.21 17.21 5,767 -0.01(-0.06%)
Jan 09, 2017 17.60 17.60 17.22 17.22 34,028 -0.45(-2.53%)
Jan 06, 2017 17.72 17.79 17.54 17.67 17,985 -0.04(-0.22%)
Jan 05, 2017 17.70 17.79 17.59 17.71 9,271 +0.09(+0.49%)
Jan 04, 2017 17.54 17.67 17.49 17.62 5,489 +0.08(+0.47%)
Jan 03, 2017 17.56 17.83 17.28 17.54 22,874 +0.18(+1.06%)
Dec 30, 2016 17.36 17.36 17.36 0 -0.09(-0.51%)
Dec 29, 2016 17.48 17.51 17.39 17.44 5,983 -0.14(-0.81%)
Dec 28, 2016 17.76 17.76 17.53 17.59 32,123 -0.18(-1.03%)
Dec 27, 2016 17.70 17.78 17.70 17.77 9,159 +0.10(+0.56%)
Dec 23, 2016 17.67 17.67 17.67 0 -0.11(-0.64%)
Dec 22, 2016 17.73 17.83 17.72 17.78 3,701 +0.04(+0.24%)
Dec 21, 2016 17.76 17.89 17.74 17.74 5,931 +0.03(+0.16%)
Dec 20, 2016 17.89 17.93 17.71 17.71 8,133 -0.16(-0.87%)
Dec 19, 2016 17.74 17.88 17.73 17.87 17,638 +0.08(+0.44%)
Dec 16, 2016 17.82 17.85 17.70 17.79 18,455 -0.01(-0.05%)
Dec 15, 2016 17.76 17.87 17.45 17.80 16,947 +0.03(+0.16%)
Dec 14, 2016 18.20 18.28 17.73 17.77 25,844 -0.61(-3.34%)
Dec 13, 2016 18.26 18.50 18.06 18.39 90,129 +0.26(+1.45%)
Dec 12, 2016 18.70 18.92 18.11 18.12 80,051 -0.08(-0.42%)
Dec 09, 2016 18.21 18.24 18.16 18.20 21,426 +0.10(+0.58%)
Dec 08, 2016 18.03 18.17 17.79 18.09 22,924 +0.12(+0.69%)
Dec 07, 2016 17.99 18.06 17.81 17.97 16,776 +0.01(+0.05%)
Dec 06, 2016 18.08 18.08 17.74 17.96 26,099 -0.09(-0.47%)
Dec 05, 2016 18.02 18.31 18.01 18.05 33,587 +0.15(+0.85%)
Dec 02, 2016 17.95 17.99 17.88 17.89 24,823 -0.06(-0.32%)
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.