Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

21.13 -0.06 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 26.95 27.04 26.60 26.76 205,448 +0.06(+0.21%)
Jan 30, 2018 26.75 26.86 26.70 26.71 448,132 -0.36(-1.33%)
Jan 29, 2018 27.11 27.16 27.03 27.07 185,419 -0.48(-1.74%)
Jan 26, 2018 27.36 27.56 27.31 27.55 266,004 +0.23(+0.84%)
Jan 25, 2018 27.31 27.54 27.23 27.31 114,664 -0.03(-0.10%)
Jan 24, 2018 27.23 27.46 27.17 27.34 230,827 +0.25(+0.92%)
Jan 23, 2018 27.16 27.18 26.98 27.09 324,876 -0.10(-0.37%)
Jan 22, 2018 27.12 27.21 26.98 27.19 193,091 +0.04(+0.14%)
Jan 19, 2018 27.15 27.23 27.00 27.16 169,104 +0.18(+0.68%)
Jan 18, 2018 27.05 27.12 26.94 26.97 301,215 -0.12(-0.44%)
Jan 17, 2018 27.03 27.20 26.98 27.09 131,060 +0.31(+1.17%)
Jan 16, 2018 26.99 27.09 26.73 26.78 294,276 -0.20(-0.75%)
Jan 12, 2018 26.98 26.98 26.98 0 +0.28(+1.04%)
Jan 11, 2018 26.46 26.71 26.44 26.71 401,427 +0.12(+0.43%)
Jan 10, 2018 26.61 26.71 26.52 26.59 190,597 -0.09(-0.33%)
Jan 09, 2018 26.72 26.76 26.59 26.68 174,509 -0.11(-0.41%)
Jan 08, 2018 26.71 26.81 26.67 26.79 197,237 -0.06(-0.24%)
Jan 05, 2018 26.56 26.85 26.55 26.85 375,794 +0.29(+1.08%)
Jan 04, 2018 26.68 26.71 26.51 26.57 457,793 -0.10(-0.38%)
Jan 03, 2018 26.64 26.73 26.56 26.67 315,139 +0.32(+1.23%)
Jan 02, 2018 26.21 26.40 26.17 26.35 164,432 +0.39(+1.49%)
Dec 29, 2017 25.96 25.96 25.96 0 +0.22(+0.85%)
Dec 28, 2017 25.82 25.83 25.67 25.74 101,898 +0.00(+0.01%)
Dec 27, 2017 25.68 25.78 25.60 25.74 124,732 +0.10(+0.40%)
Dec 26, 2017 25.58 25.65 25.52 25.64 78,173 +0.01(+0.04%)
Dec 22, 2017 25.56 25.65 25.52 25.63 64,843 +0.15(+0.58%)
Dec 21, 2017 25.49 25.55 25.42 25.48 76,682 +0.17(+0.66%)
Dec 20, 2017 25.45 25.48 25.31 25.31 68,774 +0.02(+0.07%)
Dec 19, 2017 25.31 25.39 25.21 25.29 171,454 +0.09(+0.37%)
Dec 18, 2017 25.16 25.31 25.16 25.20 141,296 +0.26(+1.04%)
Dec 15, 2017 24.97 25.05 24.85 24.94 62,162 +0.05(+0.18%)
Dec 14, 2017 24.97 25.06 24.89 24.90 85,142 -0.19(-0.77%)
Dec 13, 2017 24.85 25.17 24.85 25.09 140,398 +0.34(+1.37%)
Dec 12, 2017 24.68 24.82 24.59 24.75 100,052 -0.17(-0.66%)
Dec 11, 2017 24.84 25.00 24.84 24.92 85,550 +0.16(+0.63%)
Dec 08, 2017 24.78 24.90 24.68 24.76 72,295 +0.27(+1.09%)
Dec 07, 2017 24.43 24.57 24.40 24.49 211,770 -0.10(-0.41%)
Dec 06, 2017 24.51 24.66 24.38 24.59 150,436 -0.51(-2.05%)
Dec 05, 2017 25.13 25.29 25.06 25.11 188,098 -0.13(-0.51%)
Dec 04, 2017 25.36 25.43 25.17 25.24 76,183 +0.06(+0.26%)
Dec 01, 2017 25.23 25.26 25.08 25.17 114,336 -0.18(-0.73%)
Nov 30, 2017 25.46 25.47 25.31 25.36 243,012 -0.26(-1.01%)
Nov 29, 2017 25.79 25.80 25.53 25.62 124,406 -0.26(-0.99%)
Nov 28, 2017 25.79 25.94 25.68 25.87 157,709 +0.26(+1.00%)
Nov 27, 2017 25.78 25.79 25.57 25.62 89,074 -0.24(-0.92%)
Nov 24, 2017 25.86 25.89 25.78 25.85 148,485 -0.17(-0.67%)
Nov 22, 2017 26.14 26.15 25.97 26.03 93,541 -0.10(-0.39%)
Nov 21, 2017 26.02 26.17 26.01 26.13 113,189 +0.29(+1.10%)
Nov 20, 2017 25.86 25.89 25.74 25.84 118,991 +0.12(+0.46%)
Nov 17, 2017 25.63 25.79 25.60 25.73 104,944 +0.38(+1.49%)
Nov 16, 2017 25.27 25.48 25.24 25.35 93,314 +0.44(+1.77%)
Nov 15, 2017 24.87 24.94 24.72 24.91 70,118 -0.06(-0.22%)
Nov 14, 2017 25.16 25.29 24.95 24.96 83,944 -0.16(-0.62%)
Nov 13, 2017 25.00 25.16 24.97 25.12 41,072 +0.04(+0.15%)
Nov 10, 2017 25.16 25.17 24.97 25.08 80,972 -0.24(-0.94%)
Nov 09, 2017 25.28 25.38 25.11 25.32 82,971 -0.19(-0.76%)
Nov 08, 2017 25.39 25.53 25.38 25.51 70,790 +0.17(+0.65%)
Nov 07, 2017 25.55 25.56 25.28 25.35 77,565 -0.10(-0.40%)
Nov 06, 2017 25.27 25.47 25.27 25.45 74,713 +0.39(+1.54%)
Nov 03, 2017 25.16 25.19 24.92 25.06 71,362 -0.12(-0.47%)
Nov 02, 2017 25.18 25.20 25.04 25.18 227,939 +0.03(+0.11%)
Nov 01, 2017 25.35 25.41 25.16 25.16 56,286 -0.04(-0.15%)
Oct 31, 2017 25.20 25.25 25.13 25.19 145,461 +0.07(+0.29%)
Oct 30, 2017 25.28 25.34 25.06 25.12 33,924 -0.22(-0.87%)
Oct 27, 2017 25.19 25.37 25.05 25.34 63,731 +0.19(+0.77%)
Oct 26, 2017 25.36 25.39 25.12 25.15 95,028 -0.20(-0.80%)
Oct 25, 2017 25.59 25.63 25.15 25.35 114,863 -0.11(-0.43%)
Oct 24, 2017 25.55 25.56 25.39 25.46 166,388 -0.04(-0.14%)
Oct 23, 2017 25.73 25.73 25.49 25.50 65,855 -0.37(-1.42%)
Oct 20, 2017 25.96 25.96 25.84 25.86 66,161 -0.06(-0.25%)
Oct 19, 2017 26.03 26.03 25.86 25.93 113,439 -0.36(-1.36%)
Oct 18, 2017 26.31 26.38 26.19 26.29 106,443 -0.06(-0.21%)
Oct 17, 2017 26.39 26.39 26.22 26.34 47,674 -0.12(-0.45%)
Oct 16, 2017 26.59 26.61 26.43 26.46 58,719 +0.00(+0.00%)
Oct 13, 2017 26.45 26.52 26.41 26.46 81,786 +0.27(+1.02%)
Oct 12, 2017 26.20 26.30 26.17 26.19 73,036 -0.06(-0.25%)
Oct 11, 2017 26.20 26.26 26.14 26.26 84,540 +0.01(+0.04%)
Oct 10, 2017 26.19 26.28 26.17 26.25 205,625 +0.26(+0.99%)
Oct 09, 2017 26.07 26.07 25.96 25.99 81,448 -0.03(-0.11%)
Oct 06, 2017 25.89 26.02 25.82 26.02 122,712 +0.01(+0.04%)
Oct 05, 2017 25.96 26.14 25.96 26.01 277,907 +0.08(+0.32%)
Oct 04, 2017 25.95 26.02 25.86 25.93 120,814 +0.10(+0.39%)
Oct 03, 2017 25.58 25.86 25.58 25.83 148,712 +0.47(+1.85%)
Oct 02, 2017 25.35 25.44 25.31 25.36 45,692 +0.04(+0.15%)
Sep 29, 2017 25.39 25.41 25.28 25.32 1,454,467 +0.17(+0.69%)
Sep 28, 2017 25.09 25.15 25.00 25.15 102,542 +0.05(+0.18%)
Sep 27, 2017 25.17 25.17 24.95 25.10 170,480 -0.11(-0.44%)
Sep 26, 2017 25.33 25.39 25.15 25.21 73,175 -0.11(-0.44%)
Sep 25, 2017 25.57 25.59 25.23 25.32 130,574 -0.42(-1.64%)
Sep 22, 2017 25.84 25.84 25.69 25.74 62,380 -0.14(-0.53%)
Sep 21, 2017 25.94 25.96 25.71 25.88 53,357 -0.03(-0.11%)
Sep 20, 2017 26.04 26.08 25.66 25.91 105,839 +0.03(+0.11%)
Sep 19, 2017 25.93 25.96 25.81 25.88 183,264 +0.03(+0.11%)
Sep 18, 2017 25.93 26.05 25.84 25.85 68,962 +0.06(+0.25%)
Sep 15, 2017 25.73 25.84 25.64 25.79 85,057 +0.08(+0.32%)
Sep 14, 2017 25.56 25.76 25.55 25.71 74,830 -0.01(-0.04%)
Sep 13, 2017 25.63 25.79 25.62 25.72 136,653 -0.02(-0.07%)
Sep 12, 2017 25.63 25.81 25.63 25.73 49,038 +0.13(+0.50%)
Sep 11, 2017 25.52 25.68 25.52 25.61 48,862 +0.34(+1.35%)
Sep 08, 2017 25.42 25.43 25.23 25.27 174,383 -0.14(-0.54%)
Sep 07, 2017 25.42 25.44 25.36 25.40 37,958 +0.06(+0.22%)
Sep 06, 2017 25.21 25.39 25.16 25.35 37,582 +0.19(+0.77%)
Sep 05, 2017 25.28 25.36 25.03 25.16 87,414 -0.22(-0.87%)
Sep 01, 2017 25.44 25.49 25.37 25.38 48,371 +0.15(+0.58%)
Aug 31, 2017 25.16 25.27 25.13 25.23 185,785 +0.17(+0.66%)
Aug 30, 2017 25.03 25.10 24.99 25.06 51,220 +0.01(+0.04%)
Aug 29, 2017 24.84 25.08 24.84 25.05 67,678 +0.04(+0.15%)
Aug 28, 2017 25.18 25.18 24.99 25.02 32,518 -0.15(-0.58%)
Aug 25, 2017 25.21 25.28 25.15 25.16 69,950 +0.04(+0.15%)
Aug 24, 2017 25.21 25.21 25.08 25.13 49,606 -0.12(-0.47%)
Aug 23, 2017 24.99 25.29 24.98 25.25 132,203 +0.23(+0.92%)
Aug 22, 2017 24.97 25.10 24.97 25.02 109,375 +0.15(+0.59%)
Aug 21, 2017 24.85 24.93 24.80 24.87 419,281 +0.07(+0.30%)
Aug 18, 2017 24.77 24.93 24.64 24.80 97,370 +0.17(+0.71%)
Aug 17, 2017 24.97 25.02 24.59 24.62 114,536 -0.51(-2.01%)
Aug 16, 2017 25.13 25.25 25.07 25.13 47,209 +0.29(+1.15%)
Aug 15, 2017 24.84 24.88 24.73 24.84 112,244 -0.04(-0.15%)
Aug 14, 2017 24.99 25.04 24.83 24.88 66,124 +0.12(+0.48%)
Aug 11, 2017 24.70 24.88 24.64 24.76 110,609 +0.05(+0.19%)
Aug 10, 2017 25.11 25.11 24.70 24.71 154,553 -0.53(-2.11%)
Aug 09, 2017 25.15 25.25 25.01 25.25 89,483 -0.15(-0.58%)
Aug 08, 2017 25.39 25.60 25.36 25.39 92,846 -0.05(-0.18%)
Aug 07, 2017 25.29 25.47 25.29 25.44 65,791 +0.20(+0.80%)
Aug 04, 2017 25.24 25.25 25.05 25.24 170,569 +0.09(+0.37%)
Aug 03, 2017 25.17 25.20 25.06 25.15 114,427 -0.12(-0.47%)
Aug 02, 2017 25.20 25.30 25.05 25.27 93,809 -0.01(-0.04%)
Aug 01, 2017 25.25 25.33 25.21 25.27 81,864 +0.10(+0.40%)
Jul 31, 2017 25.19 25.22 25.10 25.17 89,846 -0.08(-0.33%)
Jul 28, 2017 25.23 25.27 25.13 25.26 245,483 +0.09(+0.37%)
Jul 27, 2017 25.42 25.47 24.99 25.16 240,812 -0.25(-0.98%)
Jul 26, 2017 25.16 25.48 25.15 25.41 88,095 +0.29(+1.17%)
Jul 25, 2017 25.09 25.15 25.05 25.12 115,111 -0.04(-0.15%)
Jul 24, 2017 25.20 25.20 25.07 25.16 96,094 +0.08(+0.33%)
Jul 21, 2017 25.08 25.16 25.01 25.07 61,845 +0.03(+0.11%)
Jul 20, 2017 25.16 25.16 25.00 25.05 86,889 -0.02(-0.07%)
Jul 19, 2017 25.11 25.21 25.04 25.06 68,787 +0.18(+0.74%)
Jul 18, 2017 24.81 24.91 24.70 24.88 92,016 -0.01(-0.04%)
Jul 17, 2017 24.93 24.93 24.84 24.89 107,963 -0.14(-0.55%)
Jul 14, 2017 24.88 25.05 24.88 25.03 136,286 +0.33(+1.34%)
Jul 13, 2017 24.56 24.72 24.55 24.70 218,478 +0.20(+0.83%)
Jul 12, 2017 24.42 24.57 24.39 24.49 149,916 +0.40(+1.68%)
Jul 11, 2017 24.01 24.15 23.96 24.09 290,735 +0.06(+0.24%)
Jul 10, 2017 23.95 24.07 23.90 24.03 231,822 +0.26(+1.08%)
Jul 07, 2017 23.73 23.85 23.71 23.78 357,710 +0.11(+0.47%)
Jul 06, 2017 23.89 23.93 23.64 23.67 98,507 -0.41(-1.72%)
Jul 05, 2017 23.90 24.09 23.83 24.08 74,016 -0.07(-0.30%)
Jul 03, 2017 24.17 24.24 24.11 24.15 54,309 +0.14(+0.57%)
Jun 30, 2017 24.06 24.09 23.94 24.02 97,617 +0.15(+0.62%)
Jun 29, 2017 24.12 24.16 23.71 23.87 271,938 -0.48(-1.96%)
Jun 28, 2017 24.30 24.38 24.11 24.35 93,052 +0.19(+0.80%)
Jun 27, 2017 24.37 24.39 24.10 24.15 112,489 -0.39(-1.57%)
Jun 26, 2017 24.55 24.65 24.47 24.54 102,178 +0.10(+0.41%)
Jun 23, 2017 24.29 24.48 24.29 24.44 54,727 +0.16(+0.64%)
Jun 22, 2017 24.24 24.34 24.15 24.28 85,391 +0.10(+0.42%)
Jun 21, 2017 24.19 24.26 24.13 24.18 97,862 +0.14(+0.57%)
Jun 20, 2017 24.28 24.28 24.04 24.04 234,668 -0.29(-1.17%)
Jun 19, 2017 24.23 24.36 24.19 24.33 94,904 +0.17(+0.72%)
Jun 16, 2017 24.13 24.17 24.02 24.15 164,884 +0.03(+0.11%)
Jun 15, 2017 24.13 24.16 23.95 24.13 790,016 -0.31(-1.28%)
Jun 14, 2017 24.63 24.63 24.35 24.44 116,663 -0.01(-0.04%)
Jun 13, 2017 24.37 24.48 24.35 24.45 101,504 +0.12(+0.49%)
Jun 12, 2017 24.35 24.36 24.16 24.33 99,930 -0.16(-0.64%)
Jun 09, 2017 24.78 24.79 24.38 24.48 122,213 -0.30(-1.22%)
Jun 08, 2017 25.08 25.08 24.67 24.79 437,500 +0.01(+0.04%)
Jun 07, 2017 24.79 24.88 24.67 24.78 105,209 -0.03(-0.11%)
Jun 06, 2017 24.82 24.88 24.76 24.81 146,498 -0.19(-0.77%)
Jun 05, 2017 24.90 25.01 24.86 25.00 115,747 +0.13(+0.52%)
Jun 02, 2017 24.85 24.96 24.74 24.87 120,667 +0.06(+0.22%)
Jun 01, 2017 24.70 24.85 24.62 24.82 140,041 +0.29(+1.20%)
May 31, 2017 24.67 24.67 24.48 24.52 143,626 -0.29(-1.15%)
May 30, 2017 24.89 24.89 24.75 24.81 244,571 -0.23(-0.92%)
May 26, 2017 25.01 25.05 24.97 25.04 80,188 +0.12(+0.48%)
May 25, 2017 24.91 24.99 24.86 24.92 112,048 +0.06(+0.22%)
May 24, 2017 24.74 24.87 24.67 24.86 82,598 +0.19(+0.78%)
May 23, 2017 24.68 24.74 24.60 24.67 92,833 +0.13(+0.52%)
May 22, 2017 24.49 24.62 24.44 24.54 92,816 +0.12(+0.49%)
May 19, 2017 24.25 24.47 24.21 24.42 104,805 +0.62(+2.59%)
May 18, 2017 23.81 24.05 23.69 23.80 132,376 -0.51(-2.12%)
May 17, 2017 24.49 24.55 24.29 24.32 217,876 -0.30(-1.23%)
May 16, 2017 24.63 24.70 24.60 24.62 282,260 +0.05(+0.19%)
May 15, 2017 24.54 24.69 24.51 24.58 185,525 +0.16(+0.64%)
May 12, 2017 24.29 24.43 24.29 24.42 85,689 +0.20(+0.84%)
May 11, 2017 24.23 24.30 24.07 24.22 188,222 -0.01(-0.04%)
May 10, 2017 24.02 24.23 24.02 24.23 194,513 +0.31(+1.31%)
May 09, 2017 23.78 23.98 23.66 23.91 254,641 +0.32(+1.36%)
May 08, 2017 23.76 23.88 23.57 23.59 981,907 -0.08(-0.35%)
May 05, 2017 23.48 23.69 23.47 23.68 80,772 +0.18(+0.78%)
May 04, 2017 23.58 23.58 23.43 23.49 119,231 -0.18(-0.78%)
May 03, 2017 23.73 23.84 23.65 23.68 76,089 -0.17(-0.73%)
May 02, 2017 23.77 23.88 23.70 23.85 222,894 +0.13(+0.54%)
May 01, 2017 23.65 23.77 23.61 23.72 123,837 +0.16(+0.66%)
Apr 28, 2017 23.46 23.58 23.41 23.56 93,029 +0.11(+0.47%)
Apr 27, 2017 23.56 23.56 23.37 23.45 214,639 -0.08(-0.35%)
Apr 26, 2017 23.64 23.66 23.47 23.54 135,626 -0.18(-0.78%)
Apr 25, 2017 23.71 23.82 23.64 23.72 183,810 +0.00(+0.00%)
Apr 24, 2017 23.72 23.80 23.64 23.72 103,561 +0.42(+1.82%)
Apr 21, 2017 23.32 23.32 23.23 23.30 106,530 -0.03(-0.12%)
Apr 20, 2017 23.36 23.36 23.26 23.33 172,692 +0.28(+1.22%)
Apr 19, 2017 23.27 23.31 23.00 23.05 120,816 -0.23(-1.01%)
Apr 18, 2017 23.28 23.35 23.22 23.28 246,574 -0.17(-0.71%)
Apr 17, 2017 23.26 23.45 23.26 23.45 209,390 +0.34(+1.47%)
Apr 13, 2017 23.20 23.29 23.11 23.11 142,419 -0.06(-0.28%)
Apr 12, 2017 23.11 23.17 22.98 23.17 202,284 +0.18(+0.80%)
Apr 11, 2017 23.05 23.11 22.81 22.99 138,601 +0.01(+0.04%)
Apr 10, 2017 23.00 23.06 22.93 22.98 175,813 -0.06(-0.24%)
Apr 07, 2017 22.97 23.09 22.88 23.03 237,828 +0.01(+0.04%)
Apr 06, 2017 22.98 23.05 22.94 23.02 106,956 +0.08(+0.36%)
Apr 05, 2017 23.08 23.14 22.92 22.94 106,837 -0.02(-0.08%)
Apr 04, 2017 22.86 22.97 22.86 22.96 111,643 +0.03(+0.12%)
Apr 03, 2017 22.95 23.05 22.80 22.93 97,309 +0.11(+0.48%)
Mar 31, 2017 22.92 22.92 22.79 22.82 183,091 -0.25(-1.08%)
Mar 30, 2017 23.21 23.27 23.07 23.07 134,453 -0.13(-0.55%)
Mar 29, 2017 23.11 23.24 23.10 23.20 196,243 +0.10(+0.44%)
Mar 28, 2017 23.08 23.22 23.00 23.10 124,244 +0.05(+0.20%)
Mar 27, 2017 22.89 23.07 22.84 23.05 272,720 -0.06(-0.24%)
Mar 24, 2017 22.97 23.13 22.97 23.11 172,967 +0.11(+0.48%)
Mar 23, 2017 22.88 23.09 22.88 22.99 172,362 +0.13(+0.56%)
Mar 22, 2017 22.88 22.93 22.77 22.87 905,212 -0.12(-0.52%)
Mar 21, 2017 23.43 23.48 22.99 22.99 243,997 -0.43(-1.82%)
Mar 20, 2017 23.21 23.45 23.17 23.41 191,490 +0.28(+1.21%)
Mar 17, 2017 23.11 23.16 23.01 23.13 150,741 +0.06(+0.24%)
Mar 16, 2017 23.13 23.20 23.06 23.08 521,422 +0.13(+0.56%)
Mar 15, 2017 22.48 23.03 22.45 22.95 303,615 +0.54(+2.42%)
Mar 14, 2017 22.48 22.48 22.39 22.41 155,937 -0.12(-0.53%)
Mar 13, 2017 22.43 22.57 22.43 22.53 213,299 +0.32(+1.45%)
Mar 10, 2017 22.14 22.21 22.09 22.20 149,981 +0.29(+1.34%)
Mar 09, 2017 21.97 22.07 21.85 21.91 118,767 -0.15(-0.67%)
Mar 08, 2017 22.14 22.20 22.06 22.06 165,025 -0.23(-1.03%)
Mar 07, 2017 22.31 22.36 22.25 22.29 290,020 -0.05(-0.21%)
Mar 06, 2017 22.35 22.36 22.26 22.33 271,483 +0.02(+0.08%)
Mar 03, 2017 22.15 22.31 22.12 22.31 196,051 +0.29(+1.29%)
Mar 02, 2017 22.25 22.27 22.03 22.03 170,498 -0.40(-1.80%)
Mar 01, 2017 22.31 22.47 22.26 22.43 269,005 +0.35(+1.58%)
Feb 28, 2017 22.35 22.36 22.07 22.08 342,852 -0.35(-1.56%)
Feb 27, 2017 22.42 22.51 22.40 22.43 245,055 +0.06(+0.25%)
Feb 24, 2017 22.36 22.40 22.33 22.38 188,556 -0.30(-1.34%)
Feb 23, 2017 22.73 22.79 22.63 22.68 419,343 +0.16(+0.69%)
Feb 22, 2017 22.42 22.55 22.36 22.53 353,563 +0.05(+0.20%)
Feb 21, 2017 22.26 22.48 22.26 22.48 180,183 +0.44(+2.00%)
Feb 17, 2017 22.04 22.04 22.04 0 -0.13(-0.58%)
Feb 16, 2017 22.26 22.31 22.14 22.17 321,477 -0.10(-0.45%)
Feb 15, 2017 22.01 22.27 22.00 22.27 198,578 +0.28(+1.25%)
Feb 14, 2017 21.99 22.01 21.80 21.99 174,705 -0.07(-0.33%)
Feb 13, 2017 22.11 22.12 22.03 22.07 227,443 -0.06(-0.25%)
Feb 10, 2017 21.91 22.13 21.90 22.12 148,311 +0.36(+1.65%)
Feb 09, 2017 21.75 21.85 21.75 21.76 343,950 +0.06(+0.30%)
Feb 08, 2017 21.57 21.70 21.53 21.70 265,202 +0.08(+0.38%)
Feb 07, 2017 21.67 21.68 21.60 21.62 146,601 -0.12(-0.55%)
Feb 06, 2017 21.76 21.76 21.67 21.74 174,942 -0.06(-0.30%)
Feb 03, 2017 21.78 21.84 21.69 21.80 215,779 +0.14(+0.64%)
Feb 02, 2017 21.62 21.69 21.61 21.66 217,007 +0.08(+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.