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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.010 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 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, 2016 4.457 4.458 4.422 4.422 202,344 -0.01(-0.30%)
Nov 29, 2016 4.472 4.472 4.431 4.436 126,536 -0.03(-0.60%)
Nov 28, 2016 4.490 4.490 4.458 4.463 97,377 -0.03(-0.70%)
Nov 25, 2016 4.516 4.516 4.490 4.494 19,490 +0.03(+0.60%)
Nov 23, 2016 4.467 4.467 4.467 0 -0.02(-0.40%)
Nov 22, 2016 4.498 4.507 4.481 4.485 149,175 -0.04(-0.99%)
Nov 21, 2016 4.516 4.540 4.503 4.530 99,631 -0.03(-0.69%)
Nov 18, 2016 4.566 4.566 4.552 4.561 36,695 -0.01(-0.28%)
Nov 17, 2016 4.566 4.588 4.566 4.574 88,195 -0.00(-0.01%)
Nov 16, 2016 4.552 4.579 4.512 4.575 44,454 +0.01(+0.20%)
Nov 15, 2016 4.557 4.567 4.494 4.566 104,957 -0.03(-0.68%)
Nov 14, 2016 4.610 4.620 4.597 4.597 72,382 -0.07(-1.53%)
Nov 11, 2016 4.690 4.694 4.664 4.669 71,263 -0.03(-0.57%)
Nov 10, 2016 4.704 4.745 4.688 4.695 111,606 -0.00(-0.10%)
Nov 09, 2016 4.704 4.745 4.691 4.700 67,333 +0.02(+0.38%)
Nov 08, 2016 4.745 4.758 4.673 4.682 126,373 -0.06(-1.23%)
Nov 07, 2016 4.691 4.745 4.691 4.740 37,155 +0.10(+2.22%)
Nov 04, 2016 4.651 4.678 4.637 4.637 48,949 -0.04(-0.86%)
Nov 03, 2016 4.678 4.678 4.664 4.678 71,178 +0.00(+0.10%)
Nov 02, 2016 4.678 4.686 4.666 4.673 57,536 +0.01(+0.19%)
Nov 01, 2016 4.664 4.678 4.651 4.664 222,294 +0.01(+0.29%)
Oct 31, 2016 4.678 4.679 4.651 4.651 42,340 -0.03(-0.57%)
Oct 28, 2016 4.669 4.678 4.637 4.678 74,326 +0.01(+0.19%)
Oct 27, 2016 4.646 4.678 4.642 4.669 99,797 +0.04(+0.77%)
Oct 26, 2016 4.606 4.633 4.597 4.633 86,097 -0.00(-0.10%)
Oct 25, 2016 4.619 4.637 4.615 4.637 38,915 -0.01(-0.29%)
Oct 24, 2016 4.646 4.664 4.633 4.651 68,171 -0.03(-0.57%)
Oct 21, 2016 4.700 4.700 4.665 4.678 42,827 -0.03(-0.57%)
Oct 20, 2016 4.691 4.704 4.673 4.704 67,811 +0.00(+0.04%)
Oct 19, 2016 4.722 4.728 4.700 4.703 32,148 +0.01(+0.25%)
Oct 18, 2016 4.709 4.709 4.691 4.691 93,166 -0.00(-0.06%)
Oct 17, 2016 4.731 4.731 4.691 4.694 42,646 -0.02(-0.51%)
Oct 14, 2016 4.754 4.754 4.713 4.718 62,510 +0.02(+0.34%)
Oct 13, 2016 4.691 4.709 4.667 4.702 78,235 -0.02(-0.44%)
Oct 12, 2016 4.758 4.758 4.722 4.722 28,026 -0.04(-0.94%)
Oct 11, 2016 4.767 4.771 4.740 4.767 38,017 -0.02(-0.37%)
Oct 10, 2016 4.763 4.785 4.763 4.785 16,054 +0.00(+0.09%)
Oct 07, 2016 4.771 4.780 4.745 4.780 70,729 -0.01(-0.19%)
Oct 06, 2016 4.794 4.798 4.785 4.789 49,974 -0.03(-0.56%)
Oct 05, 2016 4.807 4.816 4.790 4.816 44,080 +0.02(+0.37%)
Oct 04, 2016 4.807 4.807 4.794 4.798 36,199 +0.01(+0.28%)
Oct 03, 2016 4.776 4.785 4.771 4.785 46,692 +0.00(+0.00%)
Sep 30, 2016 4.785 4.798 4.767 4.785 70,018 -0.02(-0.47%)
Sep 29, 2016 4.843 4.843 4.771 4.807 144,861 -0.04(-0.83%)
Sep 28, 2016 4.803 4.848 4.792 4.848 361,139 +0.04(+0.74%)
Sep 27, 2016 4.763 4.816 4.700 4.812 115,802 +0.01(+0.19%)
Sep 26, 2016 4.722 4.803 4.722 4.803 136,463 +0.01(+0.28%)
Sep 23, 2016 4.749 4.798 4.745 4.789 168,155 +0.00(+0.00%)
Sep 22, 2016 4.695 4.789 4.695 4.789 89,439 +0.09(+1.81%)
Sep 21, 2016 4.695 4.709 4.682 4.704 81,685 +0.02(+0.38%)
Sep 20, 2016 4.664 4.686 4.664 4.686 284,232 +0.04(+0.77%)
Sep 19, 2016 4.678 4.678 4.633 4.651 132,374 -0.01(-0.29%)
Sep 16, 2016 4.686 4.686 4.650 4.664 31,308 -0.05(-1.14%)
Sep 15, 2016 4.695 4.719 4.682 4.718 48,960 +0.04(+0.76%)
Sep 14, 2016 4.646 4.686 4.646 4.682 36,759 +0.01(+0.29%)
Sep 13, 2016 4.690 4.700 4.651 4.669 41,451 -0.04(-0.86%)
Sep 12, 2016 4.686 4.742 4.682 4.709 141,583 -0.00(-0.06%)
Sep 09, 2016 4.700 4.718 4.695 4.712 83,818 -0.04(-0.88%)
Sep 08, 2016 4.754 4.760 4.754 4.754 6,655 -0.00(-0.09%)
Sep 07, 2016 4.767 4.771 4.736 4.758 26,713 -0.01(-0.19%)
Sep 06, 2016 4.713 4.771 4.713 4.767 15,446 +0.06(+1.24%)
Sep 02, 2016 4.695 4.709 4.709 4.709 27,032 +0.05(+1.15%)
Sep 01, 2016 4.664 4.664 4.633 4.655 39,594 -0.02(-0.38%)
Aug 31, 2016 4.646 4.673 4.642 4.673 67,556 +0.01(+0.29%)
Aug 30, 2016 4.660 4.669 4.646 4.660 91,003 -0.02(-0.48%)
Aug 29, 2016 4.673 4.682 4.631 4.682 160,247 +0.03(+0.67%)
Aug 26, 2016 4.678 4.691 4.628 4.651 169,876 -0.01(-0.29%)
Aug 25, 2016 4.686 4.700 4.592 4.664 90,005 -0.05(-1.04%)
Aug 24, 2016 4.722 4.727 4.710 4.713 146,762 -0.02(-0.47%)
Aug 23, 2016 4.731 4.736 4.713 4.736 58,120 +0.02(+0.38%)
Aug 22, 2016 4.700 4.722 4.686 4.718 43,102 +0.01(+0.19%)
Aug 19, 2016 4.686 4.709 4.681 4.709 26,239 -0.02(-0.38%)
Aug 18, 2016 4.709 4.727 4.673 4.727 88,548 +0.02(+0.48%)
Aug 17, 2016 4.704 4.713 4.671 4.704 77,853 -0.02(-0.47%)
Aug 16, 2016 4.686 4.731 4.686 4.727 72,281 +0.01(+0.19%)
Aug 15, 2016 4.700 4.722 4.548 4.718 129,403 +0.01(+0.19%)
Aug 12, 2016 4.686 4.745 4.686 4.709 56,884 +0.02(+0.38%)
Aug 11, 2016 4.700 4.709 4.682 4.691 75,941 +0.03(+0.67%)
Aug 10, 2016 4.664 4.687 4.655 4.660 60,436 +0.02(+0.48%)
Aug 09, 2016 4.625 4.651 4.625 4.637 132,937 +0.03(+0.58%)
Aug 08, 2016 4.619 4.619 4.597 4.610 92,866 -0.04(-0.77%)
Aug 05, 2016 4.606 4.646 4.606 4.646 76,546 +0.04(+0.97%)
Aug 04, 2016 4.588 4.606 4.588 4.601 45,915 +0.02(+0.39%)
Aug 03, 2016 4.597 4.606 4.579 4.584 80,000 -0.04(-0.87%)
Aug 02, 2016 4.628 4.633 4.601 4.624 69,277 -0.01(-0.29%)
Aug 01, 2016 4.655 4.655 4.628 4.637 108,603 -0.01(-0.14%)
Jul 29, 2016 4.606 4.646 4.606 4.644 73,381 +0.07(+1.52%)
Jul 28, 2016 4.610 4.610 4.561 4.575 39,353 -0.03(-0.68%)
Jul 27, 2016 4.597 4.606 4.584 4.606 48,129 +0.01(+0.29%)
Jul 26, 2016 4.610 4.610 4.592 4.592 17,213 -0.02(-0.34%)
Jul 25, 2016 4.624 4.624 4.592 4.608 63,647 +0.00(+0.05%)
Jul 22, 2016 4.639 4.639 4.606 4.606 41,826 -0.01(-0.19%)
Jul 21, 2016 4.628 4.646 4.610 4.615 34,869 -0.01(-0.25%)
Jul 20, 2016 4.628 4.637 4.619 4.626 68,249 +0.00(+0.05%)
Jul 19, 2016 4.566 4.655 4.557 4.624 245,006 +0.03(+0.68%)
Jul 18, 2016 4.561 4.597 4.561 4.592 21,699 +0.01(+0.29%)
Jul 15, 2016 4.571 4.588 4.571 4.579 12,030 -0.02(-0.49%)
Jul 14, 2016 4.592 4.620 4.592 4.601 54,616 +0.03(+0.59%)
Jul 13, 2016 4.575 4.589 4.575 4.575 48,593 +0.00(+0.10%)
Jul 12, 2016 4.601 4.610 4.566 4.570 64,464 -0.01(-0.20%)
Jul 11, 2016 4.566 4.588 4.566 4.579 63,808 +0.03(+0.69%)
Jul 08, 2016 4.503 4.557 4.503 4.548 60,733 +0.05(+1.20%)
Jul 07, 2016 4.481 4.507 4.476 4.494 76,533 +0.00(+0.08%)
Jul 06, 2016 4.463 4.494 4.449 4.490 59,768 +0.02(+0.48%)
Jul 05, 2016 4.434 4.482 4.434 4.469 46,650 -0.06(-1.36%)
Jul 01, 2016 4.517 4.530 4.530 4.530 18,013 -0.01(-0.19%)
Jun 30, 2016 4.495 4.548 4.460 4.539 74,195 +0.05(+1.07%)
Jun 29, 2016 4.495 4.504 4.482 4.491 34,339 +0.06(+1.29%)
Jun 28, 2016 4.434 4.456 4.408 4.434 65,534 +0.09(+1.97%)
Jun 27, 2016 4.386 4.399 4.311 4.348 100,659 -0.06(-1.44%)
Jun 24, 2016 4.412 4.491 4.386 4.412 202,645 -0.27(-5.72%)
Jun 23, 2016 4.644 4.684 4.631 4.679 160,240 +0.09(+1.91%)
Jun 22, 2016 4.579 4.609 4.491 4.592 78,187 +0.03(+0.58%)
Jun 21, 2016 4.565 4.583 4.565 4.565 48,374 +0.02(+0.39%)
Jun 20, 2016 4.579 4.605 4.543 4.548 41,004 +0.05(+1.07%)
Jun 17, 2016 4.482 4.504 4.482 4.500 22,083 +0.05(+1.08%)
Jun 16, 2016 4.403 4.451 4.394 4.451 48,912 +0.00(+0.00%)
Jun 15, 2016 4.474 4.474 4.447 4.451 25,253 +0.02(+0.40%)
Jun 14, 2016 4.438 4.447 4.425 4.434 52,088 -0.04(-0.88%)
Jun 13, 2016 4.513 4.513 4.451 4.473 126,983 -0.06(-1.35%)
Jun 10, 2016 4.570 4.570 4.529 4.535 74,653 -0.10(-2.08%)
Jun 09, 2016 4.644 4.644 4.614 4.631 43,677 -0.06(-1.22%)
Jun 08, 2016 4.662 4.693 4.662 4.688 38,293 +0.03(+0.56%)
Jun 07, 2016 4.649 4.688 4.649 4.662 75,827 +0.03(+0.57%)
Jun 06, 2016 4.644 4.644 4.618 4.636 15,110 +0.04(+0.76%)
Jun 03, 2016 4.579 4.609 4.574 4.600 35,215 +0.02(+0.41%)
Jun 02, 2016 4.543 4.583 4.543 4.582 35,274 +0.03(+0.55%)
Jun 01, 2016 4.557 4.557 4.537 4.557 32,191 +0.02(+0.39%)
May 31, 2016 4.574 4.574 4.527 4.539 71,119 -0.04(-0.86%)
May 27, 2016 4.579 4.579 4.579 4.579 63,161 +0.01(+0.29%)
May 26, 2016 4.522 4.565 4.517 4.565 26,085 +0.04(+0.97%)
May 25, 2016 4.504 4.530 4.504 4.522 17,995 +0.02(+0.39%)
May 24, 2016 4.469 4.513 4.469 4.504 39,262 +0.04(+0.88%)
May 23, 2016 4.443 4.473 4.443 4.465 45,838 +0.00(+0.00%)
May 20, 2016 4.469 4.473 4.465 4.465 31,389 +0.01(+0.30%)
May 19, 2016 4.451 4.460 4.443 4.451 81,724 -0.01(-0.20%)
May 18, 2016 4.491 4.506 4.456 4.460 31,338 -0.02(-0.49%)
May 17, 2016 4.526 4.526 4.478 4.482 51,710 -0.02(-0.39%)
May 16, 2016 4.487 4.513 4.486 4.500 50,677 +0.00(+0.10%)
May 13, 2016 4.508 4.510 4.486 4.495 52,688 -0.01(-0.32%)
May 12, 2016 4.526 4.539 4.505 4.510 33,573 +0.01(+0.21%)
May 11, 2016 4.500 4.522 4.500 4.500 17,457 -0.01(-0.28%)
May 10, 2016 4.482 4.513 4.482 4.513 52,122 +0.04(+0.78%)
May 09, 2016 4.473 4.495 4.465 4.478 59,175 +0.03(+0.69%)
May 06, 2016 4.438 4.456 4.429 4.447 26,281 -0.03(-0.59%)
May 05, 2016 4.473 4.473 4.456 4.473 33,347 -0.02(-0.49%)
May 04, 2016 4.535 4.535 4.487 4.495 87,687 -0.06(-1.35%)
May 03, 2016 4.583 4.583 4.535 4.557 54,558 -0.04(-0.91%)
May 02, 2016 4.583 4.600 4.579 4.598 27,464 +0.05(+1.11%)
Apr 29, 2016 4.548 4.583 4.543 4.548 87,167 -0.02(-0.38%)
Apr 28, 2016 4.583 4.600 4.565 4.565 41,385 -0.01(-0.25%)
Apr 27, 2016 4.539 4.577 4.539 4.577 73,800 +0.04(+0.83%)
Apr 26, 2016 4.557 4.557 4.535 4.539 36,556 +0.01(+0.19%)
Apr 25, 2016 4.543 4.547 4.530 4.530 18,107 -0.02(-0.39%)
Apr 22, 2016 4.548 4.548 4.539 4.548 9,688 -0.02(-0.38%)
Apr 21, 2016 4.583 4.592 4.561 4.565 57,599 -0.07(-1.42%)
Apr 20, 2016 4.636 4.649 4.631 4.631 12,552 -0.01(-0.26%)
Apr 19, 2016 4.627 4.649 4.627 4.643 48,314 +0.06(+1.32%)
Apr 18, 2016 4.557 4.592 4.557 4.583 15,744 +0.04(+0.77%)
Apr 15, 2016 4.557 4.565 4.535 4.548 20,403 -0.02(-0.48%)
Apr 14, 2016 4.561 4.579 4.561 4.570 19,513 +0.02(+0.39%)
Apr 13, 2016 4.522 4.565 4.522 4.552 140,101 +0.04(+0.97%)
Apr 12, 2016 4.478 4.517 4.478 4.508 50,861 +0.03(+0.59%)
Apr 11, 2016 4.495 4.504 4.473 4.482 64,205 -0.01(-0.20%)
Apr 08, 2016 4.478 4.491 4.478 4.491 7,700 +0.05(+1.21%)
Apr 07, 2016 4.456 4.465 4.429 4.437 46,627 -0.04(-0.80%)
Apr 06, 2016 4.403 4.486 4.403 4.473 65,320 +0.09(+2.00%)
Apr 05, 2016 4.392 4.394 4.381 4.386 44,568 -0.03(-0.69%)
Apr 04, 2016 4.429 4.438 4.416 4.416 104,724 -0.01(-0.20%)
Apr 01, 2016 4.302 4.425 4.302 4.425 83,434 -0.04(-0.88%)
Mar 31, 2016 4.473 4.500 4.443 4.465 53,568 +0.01(+0.20%)
Mar 30, 2016 4.473 4.508 4.443 4.456 64,285 +0.00(+0.00%)
Mar 29, 2016 4.403 4.465 4.392 4.456 58,283 +0.04(+0.89%)
Mar 28, 2016 4.412 4.429 4.412 4.416 18,620 +0.02(+0.40%)
Mar 24, 2016 4.386 4.399 4.399 4.399 28,046 -0.04(-0.99%)
Mar 23, 2016 4.443 4.465 4.443 4.443 14,796 -0.01(-0.30%)
Mar 22, 2016 4.408 4.465 4.408 4.456 64,134 -0.01(-0.20%)
Mar 21, 2016 4.438 4.473 4.438 4.465 21,919 +0.03(+0.59%)
Mar 18, 2016 4.438 4.447 4.433 4.438 67,452 -0.04(-0.78%)
Mar 17, 2016 4.425 4.478 4.425 4.473 76,083 +0.05(+1.09%)
Mar 16, 2016 4.372 4.425 4.368 4.425 49,605 +0.02(+0.50%)
Mar 15, 2016 4.403 4.410 4.399 4.403 20,535 -0.03(-0.69%)
Mar 14, 2016 4.434 4.438 4.416 4.434 38,428 -0.00(-0.11%)
Mar 11, 2016 4.421 4.451 4.421 4.439 93,022 +0.04(+0.91%)
Mar 10, 2016 4.386 4.418 4.372 4.399 47,247 +0.04(+0.80%)
Mar 09, 2016 4.355 4.386 4.324 4.364 82,308 +0.01(+0.20%)
Mar 08, 2016 4.364 4.381 4.342 4.355 127,168 -0.02(-0.50%)
Mar 07, 2016 4.355 4.386 4.341 4.377 187,605 +0.03(+0.60%)
Mar 04, 2016 4.342 4.352 4.342 4.351 28,876 -0.00(-0.10%)
Mar 03, 2016 4.289 4.359 4.289 4.355 79,916 +0.04(+0.81%)
Mar 02, 2016 4.311 4.337 4.298 4.320 86,302 +0.01(+0.31%)
Mar 01, 2016 4.276 4.324 4.258 4.307 81,539 +0.10(+2.29%)
Feb 29, 2016 4.223 4.263 4.210 4.210 97,348 -0.04(-1.03%)
Feb 26, 2016 4.276 4.276 4.175 4.254 108,199 +0.00(+0.10%)
Feb 25, 2016 4.219 4.263 4.219 4.250 10,502 +0.04(+0.83%)
Feb 24, 2016 4.175 4.228 4.166 4.215 18,617 +0.03(+0.63%)
Feb 23, 2016 4.219 4.234 4.184 4.188 47,795 -0.06(-1.44%)
Feb 22, 2016 4.245 4.272 4.236 4.250 341,187 +0.00(+0.10%)
Feb 19, 2016 4.245 4.254 4.228 4.245 17,598 +0.02(+0.52%)
Feb 18, 2016 4.272 4.272 4.219 4.223 66,298 -0.04(-0.82%)
Feb 17, 2016 4.263 4.263 4.236 4.258 38,364 +0.02(+0.52%)
Feb 16, 2016 4.228 4.250 4.179 4.236 56,291 +0.04(+0.84%)
Feb 12, 2016 4.206 4.201 4.201 4.201 19,153 +0.02(+0.42%)
Feb 11, 2016 4.184 4.190 4.160 4.184 27,768 -0.06(-1.34%)
Feb 10, 2016 4.236 4.254 4.236 4.241 14,089 +0.05(+1.26%)
Feb 09, 2016 4.188 4.193 4.144 4.188 69,689 -0.04(-0.93%)
Feb 08, 2016 4.215 4.232 4.210 4.228 40,726 -0.07(-1.63%)
Feb 05, 2016 4.337 4.337 4.263 4.298 40,804 -0.02(-0.51%)
Feb 04, 2016 4.293 4.329 4.289 4.320 49,097 -0.03(-0.70%)
Feb 03, 2016 4.359 4.359 4.307 4.350 67,607 +0.05(+1.22%)
Feb 02, 2016 4.320 4.320 4.298 4.298 25,378 -0.06(-1.41%)
Feb 01, 2016 4.337 4.359 4.307 4.359 20,266 +0.00(+0.10%)
Jan 29, 2016 4.307 4.364 4.307 4.355 36,658 +0.04(+0.81%)
Jan 28, 2016 4.324 4.346 4.298 4.320 40,619 -0.00(-0.10%)
Jan 27, 2016 4.337 4.359 4.293 4.324 50,804 -0.04(-1.00%)
Jan 26, 2016 4.320 4.394 4.285 4.368 87,997 +0.08(+1.84%)
Jan 25, 2016 4.272 4.311 4.206 4.289 136,560 +0.05(+1.24%)
Jan 22, 2016 4.215 4.267 4.210 4.236 71,217 +0.09(+2.22%)
Jan 21, 2016 4.158 4.171 4.127 4.144 82,394 +0.00(+0.11%)
Jan 20, 2016 4.201 4.245 4.131 4.140 150,529 -0.13(-3.08%)
Jan 19, 2016 4.285 4.309 4.247 4.272 101,242 +0.03(+0.72%)
Jan 15, 2016 4.346 4.241 4.241 4.241 141,827 -0.19(-4.26%)
Jan 14, 2016 4.412 4.465 4.381 4.429 42,698 +0.01(+0.22%)
Jan 13, 2016 4.460 4.491 4.403 4.420 60,258 -0.05(-1.10%)
Jan 12, 2016 4.460 4.478 4.368 4.469 103,174 +0.06(+1.29%)
Jan 11, 2016 4.425 4.447 4.403 4.412 67,915 -0.00(-0.00%)
Jan 08, 2016 4.429 4.460 4.412 4.412 31,496 -0.02(-0.44%)
Jan 07, 2016 4.465 4.500 4.421 4.432 79,681 -0.10(-2.18%)
Jan 06, 2016 4.557 4.583 4.495 4.530 70,006 -0.10(-2.09%)
Jan 05, 2016 4.561 4.688 4.561 4.627 92,131 +0.03(+0.67%)
Jan 04, 2016 4.596 4.596 4.539 4.596 65,384 -0.04(-0.76%)
Dec 31, 2015 4.671 4.631 4.631 4.631 65,669 -0.06(-1.22%)
Dec 30, 2015 4.671 4.697 4.671 4.688 41,417 +0.01(+0.28%)
Dec 29, 2015 4.662 4.688 4.657 4.675 99,256 +0.04(+0.76%)
Dec 28, 2015 4.649 4.655 4.631 4.640 60,972 -0.03(-0.56%)
Dec 24, 2015 4.605 4.666 4.666 4.666 32,150 +0.04(+0.95%)
Dec 23, 2015 4.653 4.653 4.605 4.622 156,238 +0.03(+0.67%)
Dec 22, 2015 4.622 4.622 4.552 4.592 95,508 -0.00(-0.10%)
Dec 21, 2015 4.583 4.605 4.583 4.596 96,073 +0.04(+0.96%)
Dec 18, 2015 4.561 4.627 4.522 4.552 186,656 +0.00(+0.08%)
Dec 17, 2015 4.557 4.587 4.528 4.549 155,507 -0.02(-0.37%)
Dec 16, 2015 4.561 4.570 4.532 4.566 53,047 +0.05(+1.21%)
Dec 15, 2015 4.486 4.534 4.486 4.511 135,618 +0.03(+0.56%)
Dec 14, 2015 4.494 4.545 4.448 4.486 194,750 -0.00(-0.09%)
Dec 11, 2015 4.528 4.539 4.490 4.490 140,778 -0.07(-1.57%)
Dec 10, 2015 4.553 4.570 4.523 4.561 46,129 +0.01(+0.18%)
Dec 09, 2015 4.582 4.587 4.536 4.553 86,587 -0.03(-0.64%)
Dec 08, 2015 4.561 4.582 4.553 4.582 116,887 -0.01(-0.18%)
Dec 07, 2015 4.595 4.599 4.578 4.591 175,633 -0.01(-0.27%)
Dec 04, 2015 4.540 4.641 4.528 4.603 205,263 +0.05(+1.02%)
Dec 03, 2015 4.545 4.566 4.528 4.557 118,512 +0.05(+1.22%)
Dec 02, 2015 4.536 4.536 4.502 4.502 110,511 -0.02(-0.37%)
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.