Global Cons Staples Ishares ETF (NY: KXI )

62.71 -0.24 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.11 42.68 42.05 42.61 77,965 +0.53(+1.25%)
Jan 30, 2019 41.80 42.19 41.75 42.08 788,209 +0.47(+1.14%)
Jan 29, 2019 41.61 41.72 41.55 41.61 45,443 +0.27(+0.66%)
Jan 28, 2019 41.20 41.39 41.05 41.33 182,885 -0.02(-0.04%)
Jan 25, 2019 41.47 41.55 41.28 41.35 87,363 +0.05(+0.13%)
Jan 24, 2019 41.56 41.56 41.09 41.30 23,334 -0.40(-0.95%)
Jan 23, 2019 41.66 41.79 41.43 41.69 35,412 +0.36(+0.87%)
Jan 22, 2019 41.60 41.66 41.14 41.33 55,631 -0.40(-0.97%)
Jan 18, 2019 41.58 41.83 41.58 41.74 85,655 +0.47(+1.13%)
Jan 17, 2019 40.97 41.31 40.97 41.27 36,728 +0.30(+0.73%)
Jan 16, 2019 41.20 41.20 40.94 40.97 28,208 -0.32(-0.77%)
Jan 15, 2019 41.07 41.30 41.02 41.29 156,654 +0.25(+0.62%)
Jan 14, 2019 41.03 41.15 41.00 41.03 333,300 -0.23(-0.55%)
Jan 11, 2019 41.15 41.29 41.06 41.26 117,775 +0.09(+0.21%)
Jan 10, 2019 40.86 41.25 40.81 41.18 55,631 +0.18(+0.43%)
Jan 09, 2019 41.11 41.23 40.91 41.00 224,936 -0.01(-0.02%)
Jan 08, 2019 40.96 41.13 40.82 41.01 5,547,142 +0.14(+0.34%)
Jan 07, 2019 40.80 41.06 40.64 40.87 185,396 -0.13(-0.32%)
Jan 04, 2019 40.40 41.02 40.40 41.00 126,432 +0.89(+2.21%)
Jan 03, 2019 40.18 40.46 40.08 40.11 167,092 -0.11(-0.28%)
Jan 02, 2019 40.07 40.29 39.96 40.23 22,969 -0.13(-0.33%)
Dec 31, 2018 40.49 40.49 40.17 40.36 214,935 +0.06(+0.15%)
Dec 28, 2018 40.56 40.67 40.17 40.30 99,779 +0.06(+0.15%)
Dec 27, 2018 39.67 40.24 39.33 40.24 124,867 +0.18(+0.44%)
Dec 26, 2018 39.27 40.13 38.89 40.06 221,765 +0.97(+2.47%)
Dec 24, 2018 39.99 40.00 39.09 39.09 63,785 -0.91(-2.28%)
Dec 21, 2018 40.31 40.88 39.93 40.01 163,223 -0.43(-1.06%)
Dec 20, 2018 40.85 40.95 40.22 40.44 88,151 -0.45(-1.10%)
Dec 19, 2018 41.29 41.53 40.72 40.89 87,198 -0.23(-0.56%)
Dec 18, 2018 41.55 41.55 40.92 41.11 99,380 -0.29(-0.71%)
Dec 17, 2018 42.11 42.11 41.26 41.41 103,060 -0.67(-1.60%)
Dec 14, 2018 42.56 42.56 42.06 42.08 81,058 -0.80(-1.86%)
Dec 13, 2018 42.85 43.01 42.80 42.88 59,330 +0.08(+0.18%)
Dec 12, 2018 43.00 43.13 42.78 42.80 48,720 +0.17(+0.41%)
Dec 11, 2018 42.69 42.86 42.40 42.63 54,557 +0.24(+0.57%)
Dec 10, 2018 42.53 42.57 41.93 42.38 86,352 -0.12(-0.28%)
Dec 07, 2018 42.84 42.99 42.40 42.51 51,340 -0.29(-0.69%)
Dec 06, 2018 42.66 42.86 42.07 42.80 100,001 -0.03(-0.08%)
Dec 04, 2018 43.60 43.71 42.83 42.83 222,592 -0.73(-1.67%)
Dec 03, 2018 43.65 43.65 43.29 43.56 72,220 +0.00(+0.00%)
Nov 30, 2018 43.34 43.56 43.22 43.56 119,910 +0.15(+0.34%)
Nov 29, 2018 43.32 43.51 43.29 43.41 47,070 -0.03(-0.06%)
Nov 28, 2018 43.01 43.44 42.97 43.44 80,506 +0.35(+0.80%)
Nov 27, 2018 42.81 43.11 42.73 43.09 78,224 +0.28(+0.65%)
Nov 26, 2018 42.92 43.00 42.75 42.82 76,024 +0.10(+0.22%)
Nov 23, 2018 42.64 42.91 42.64 42.72 84,874 +0.08(+0.18%)
Nov 21, 2018 42.64 42.64 42.64 0 +0.00(+0.00%)
Nov 20, 2018 43.08 43.14 42.57 42.64 171,062 -0.60(-1.38%)
Nov 19, 2018 43.42 43.59 43.15 43.24 47,998 -0.15(-0.34%)
Nov 16, 2018 43.17 43.54 43.17 43.39 78,167 +0.17(+0.40%)
Nov 15, 2018 43.24 43.33 42.92 43.21 53,253 -0.01(-0.02%)
Nov 14, 2018 43.48 43.53 43.10 43.22 32,555 -0.20(-0.46%)
Nov 13, 2018 43.47 43.56 43.29 43.42 42,128 -0.07(-0.16%)
Nov 12, 2018 43.65 43.84 43.49 43.49 163,898 -0.54(-1.24%)
Nov 09, 2018 43.80 44.08 43.78 44.04 121,182 +0.29(+0.65%)
Nov 08, 2018 43.82 43.98 43.68 43.75 54,756 -0.28(-0.63%)
Nov 07, 2018 43.92 44.03 43.64 44.03 62,187 +0.48(+1.09%)
Nov 06, 2018 43.39 43.59 43.39 43.55 19,558 +0.21(+0.48%)
Nov 05, 2018 43.15 43.47 43.15 43.34 39,493 +0.28(+0.64%)
Nov 02, 2018 43.15 43.21 42.70 43.07 61,285 -0.04(-0.10%)
Nov 01, 2018 43.11 43.35 43.05 43.11 32,729 +0.26(+0.61%)
Oct 31, 2018 43.11 43.11 42.72 42.85 25,347 -0.16(-0.38%)
Oct 30, 2018 42.50 43.02 42.50 43.02 26,831 +0.53(+1.24%)
Oct 29, 2018 42.62 42.87 42.30 42.49 44,850 +0.01(+0.02%)
Oct 26, 2018 42.67 42.67 42.19 42.48 28,676 -0.54(-1.25%)
Oct 25, 2018 42.81 43.15 42.55 43.02 119,940 +0.19(+0.44%)
Oct 24, 2018 42.96 43.31 42.73 42.83 47,682 -0.12(-0.28%)
Oct 23, 2018 42.68 43.08 42.53 42.95 21,834 +0.02(+0.04%)
Oct 22, 2018 43.16 43.29 42.79 42.93 500,622 -0.22(-0.52%)
Oct 19, 2018 42.71 43.17 42.71 43.15 112,972 +0.96(+2.28%)
Oct 18, 2018 42.28 42.59 42.07 42.19 23,777 -0.06(-0.14%)
Oct 17, 2018 42.23 42.39 42.04 42.25 23,625 -0.18(-0.43%)
Oct 16, 2018 42.15 42.44 42.15 42.44 45,000 +0.42(+0.99%)
Oct 15, 2018 41.75 42.18 41.75 42.02 33,506 +0.23(+0.56%)
Oct 12, 2018 41.87 41.87 41.45 41.79 17,922 +0.15(+0.35%)
Oct 11, 2018 42.40 42.40 41.59 41.64 42,590 -0.82(-1.93%)
Oct 10, 2018 42.98 43.08 42.46 42.46 29,212 -0.55(-1.29%)
Oct 09, 2018 42.82 43.19 42.82 43.02 54,313 -0.10(-0.24%)
Oct 08, 2018 42.67 43.15 42.67 43.12 59,680 +0.28(+0.65%)
Oct 05, 2018 42.72 42.95 42.68 42.84 59,897 -0.01(-0.02%)
Oct 04, 2018 42.96 42.96 42.65 42.85 2,296,329 -0.48(-1.10%)
Oct 03, 2018 43.66 43.72 43.26 43.33 37,705 -0.19(-0.44%)
Oct 02, 2018 43.31 43.64 43.31 43.52 11,655 +0.07(+0.16%)
Oct 01, 2018 43.60 43.66 43.40 43.45 22,432 -0.01(-0.02%)
Sep 28, 2018 43.54 43.59 43.38 43.46 135,867 -0.01(-0.02%)
Sep 27, 2018 43.51 43.72 43.45 43.47 31,219 -0.08(-0.18%)
Sep 26, 2018 43.55 43.81 43.54 43.54 536,653 +0.07(+0.16%)
Sep 25, 2018 43.71 43.73 43.40 43.47 526,734 -0.02(-0.04%)
Sep 24, 2018 43.98 43.98 43.47 43.49 95,056 -0.61(-1.37%)
Sep 21, 2018 44.09 44.22 43.94 44.10 12,025 -0.03(-0.06%)
Sep 20, 2018 43.84 44.12 43.80 44.12 19,532 +0.49(+1.13%)
Sep 19, 2018 43.61 43.71 43.48 43.63 25,359 -0.14(-0.32%)
Sep 18, 2018 43.88 43.88 43.66 43.77 43,462 -0.04(-0.10%)
Sep 17, 2018 43.73 43.89 43.73 43.81 20,166 +0.11(+0.26%)
Sep 14, 2018 43.75 43.75 43.53 43.70 84,758 -0.05(-0.12%)
Sep 13, 2018 43.79 43.79 43.65 43.75 8,997 -0.04(-0.10%)
Sep 12, 2018 43.39 43.82 43.28 43.79 12,933 +0.52(+1.20%)
Sep 11, 2018 43.29 43.34 43.13 43.28 17,047 -0.21(-0.48%)
Sep 10, 2018 43.42 43.59 43.41 43.48 58,534 +0.30(+0.70%)
Sep 07, 2018 43.13 43.25 43.04 43.18 32,955 -0.15(-0.34%)
Sep 06, 2018 43.17 43.33 43.12 43.33 12,385 +0.01(+0.02%)
Sep 05, 2018 42.96 43.32 42.96 43.32 17,669 +0.13(+0.30%)
Sep 04, 2018 43.14 43.28 43.01 43.19 220,553 -0.22(-0.50%)
Aug 31, 2018 43.40 43.40 43.40 0 -0.11(-0.26%)
Aug 30, 2018 43.61 43.66 43.43 43.52 35,436 -0.22(-0.49%)
Aug 29, 2018 43.72 43.85 43.67 43.73 71,050 +0.02(+0.04%)
Aug 28, 2018 43.92 43.92 43.63 43.72 37,916 -0.14(-0.32%)
Aug 27, 2018 43.92 43.96 43.80 43.85 44,816 +0.15(+0.35%)
Aug 24, 2018 43.73 43.77 43.62 43.70 11,331 +0.07(+0.17%)
Aug 23, 2018 43.70 43.84 43.62 43.63 64,071 -0.28(-0.63%)
Aug 22, 2018 44.03 44.03 43.85 43.91 100,626 -0.07(-0.16%)
Aug 21, 2018 44.26 44.32 43.87 43.98 101,276 -0.19(-0.43%)
Aug 20, 2018 44.17 44.25 44.14 44.17 16,701 +0.07(+0.16%)
Aug 17, 2018 43.72 44.17 43.72 44.10 941,708 +0.40(+0.91%)
Aug 16, 2018 43.54 43.85 43.54 43.70 19,204 +0.45(+1.04%)
Aug 15, 2018 43.02 43.40 42.89 43.25 23,940 -0.16(-0.38%)
Aug 14, 2018 43.15 43.41 43.15 43.41 739,560 +0.37(+0.86%)
Aug 13, 2018 43.14 43.15 42.99 43.04 11,959 -0.13(-0.30%)
Aug 10, 2018 43.21 43.28 43.00 43.17 37,002 -0.43(-1.00%)
Aug 09, 2018 43.67 43.72 43.54 43.61 12,921 -0.07(-0.15%)
Aug 08, 2018 43.85 43.85 43.63 43.67 26,583 -0.22(-0.49%)
Aug 07, 2018 44.06 44.06 43.85 43.89 9,907 -0.04(-0.10%)
Aug 06, 2018 43.95 44.09 43.93 43.93 32,304 -0.10(-0.22%)
Aug 03, 2018 43.73 44.19 43.73 44.03 24,514 +0.30(+0.69%)
Aug 02, 2018 43.43 43.83 43.43 43.72 10,553 +0.22(+0.50%)
Aug 01, 2018 43.66 43.74 43.46 43.51 24,590 -0.25(-0.57%)
Jul 31, 2018 43.78 43.85 43.68 43.76 9,477 +0.03(+0.08%)
Jul 30, 2018 43.72 43.81 43.65 43.72 18,126 +0.05(+0.12%)
Jul 27, 2018 43.67 43.85 43.63 43.67 27,520 +0.03(+0.08%)
Jul 26, 2018 43.61 43.81 43.60 43.64 9,746 +0.18(+0.42%)
Jul 25, 2018 43.31 43.54 43.27 43.46 19,834 +0.22(+0.50%)
Jul 24, 2018 43.25 43.37 43.20 43.24 19,701 -0.03(-0.06%)
Jul 23, 2018 43.44 43.45 43.20 43.27 21,544 -0.29(-0.67%)
Jul 20, 2018 43.23 43.57 43.23 43.56 11,756 +0.48(+1.10%)
Jul 19, 2018 42.83 43.22 42.80 43.08 16,705 +0.05(+0.12%)
Jul 18, 2018 43.22 43.22 42.95 43.03 20,354 -0.22(-0.50%)
Jul 17, 2018 42.95 43.30 42.95 43.25 134,502 +0.14(+0.32%)
Jul 16, 2018 43.16 43.16 42.96 43.11 51,060 -0.03(-0.08%)
Jul 13, 2018 42.98 43.18 42.96 43.15 26,262 +0.17(+0.40%)
Jul 12, 2018 43.03 43.13 42.93 42.97 11,518 +0.10(+0.24%)
Jul 11, 2018 43.03 43.15 42.84 42.87 53,324 -0.33(-0.76%)
Jul 10, 2018 42.95 43.20 42.90 43.20 32,653 +0.29(+0.69%)
Jul 09, 2018 43.09 43.09 42.89 42.90 21,008 -0.11(-0.26%)
Jul 06, 2018 42.91 43.13 42.91 43.02 12,118 +0.16(+0.36%)
Jul 05, 2018 42.58 42.86 42.53 42.86 36,501 +0.50(+1.18%)
Jul 03, 2018 42.36 42.36 42.36 0 +0.05(+0.12%)
Jul 02, 2018 42.01 42.31 41.96 42.31 271,150 -0.08(-0.18%)
Jun 29, 2018 42.51 42.34 42.38 39,473 +0.10(+0.22%)
Jun 28, 2018 42.05 42.31 42.05 42.29 88,218 +0.29(+0.70%)
Jun 27, 2018 42.26 42.42 41.97 42.00 22,225 -0.22(-0.51%)
Jun 26, 2018 42.32 42.32 42.16 42.21 16,546 -0.08(-0.19%)
Jun 25, 2018 42.25 42.38 42.11 42.29 14,242 -0.08(-0.20%)
Jun 22, 2018 42.19 42.48 42.19 42.38 24,760 +0.49(+1.18%)
Jun 21, 2018 41.99 42.05 41.88 41.88 36,383 +0.02(+0.04%)
Jun 20, 2018 41.97 42.00 41.82 41.87 21,275 +0.08(+0.19%)
Jun 19, 2018 41.56 41.80 41.56 41.79 47,520 +0.07(+0.17%)
Jun 18, 2018 41.94 42.01 41.61 41.72 13,287 -0.51(-1.21%)
Jun 15, 2018 42.23 41.94 42.23 38,295 +0.29(+0.69%)
Jun 14, 2018 41.93 42.05 41.90 41.94 87,076 -0.14(-0.32%)
Jun 13, 2018 42.11 42.17 41.90 42.08 23,131 +0.05(+0.12%)
Jun 12, 2018 42.05 42.11 41.96 42.02 39,374 +0.02(+0.04%)
Jun 11, 2018 41.79 42.04 41.79 42.01 38,551 +0.35(+0.84%)
Jun 08, 2018 41.52 41.70 41.46 41.66 56,632 +0.44(+1.06%)
Jun 07, 2018 41.16 41.48 41.10 41.22 21,025 -0.03(-0.08%)
Jun 06, 2018 41.07 41.26 13,105 -0.04(-0.10%)
Jun 05, 2018 41.50 41.50 41.25 41.30 16,431 -0.12(-0.29%)
Jun 04, 2018 41.38 41.54 41.38 41.42 11,674 +0.28(+0.68%)
Jun 01, 2018 41.23 41.30 41.12 41.14 34,454 -0.08(-0.19%)
May 31, 2018 41.63 41.63 41.08 41.21 20,947 -0.44(-1.04%)
May 30, 2018 41.37 41.69 41.30 41.65 59,815 +0.49(+1.20%)
May 29, 2018 41.20 41.37 41.02 41.15 76,561 -0.26(-0.62%)
May 25, 2018 41.41 41.41 41.41 0 +0.00(+0.00%)
May 24, 2018 41.43 41.46 41.28 41.41 26,210 +0.06(+0.14%)
May 23, 2018 41.13 41.35 41.13 41.35 18,855 +0.11(+0.27%)
May 22, 2018 41.38 41.45 41.20 41.24 53,901 -0.08(-0.19%)
May 21, 2018 41.38 41.38 41.27 41.32 21,020 +0.16(+0.39%)
May 18, 2018 41.29 41.29 41.08 41.15 22,843 -0.15(-0.37%)
May 17, 2018 41.34 41.39 41.23 41.31 29,993 +0.05(+0.12%)
May 16, 2018 41.16 41.36 41.16 41.26 18,017 +0.18(+0.44%)
May 15, 2018 41.09 41.19 40.94 41.08 22,616 -0.24(-0.58%)
May 14, 2018 41.56 41.56 41.32 41.32 18,998 +0.01(+0.02%)
May 11, 2018 41.46 41.49 41.31 41.31 72,417 -0.05(-0.12%)
May 10, 2018 41.30 41.47 41.30 41.36 28,825 +0.12(+0.29%)
May 09, 2018 41.15 41.35 41.13 41.24 38,606 +0.14(+0.34%)
May 08, 2018 41.17 41.17 40.90 41.10 22,486 -0.07(-0.18%)
May 07, 2018 41.36 41.41 41.11 41.17 35,301 -0.11(-0.27%)
May 04, 2018 40.91 41.44 40.88 41.28 43,841 +0.34(+0.83%)
May 03, 2018 40.97 41.03 40.79 40.94 12,633 +0.12(+0.29%)
May 02, 2018 41.41 41.41 40.78 40.82 28,736 -0.65(-1.57%)
May 01, 2018 41.66 41.66 41.27 41.47 26,922 -0.42(-1.01%)
Apr 30, 2018 42.11 42.21 41.83 41.90 30,693 -0.18(-0.42%)
Apr 27, 2018 41.84 42.12 41.84 42.07 25,768 +0.25(+0.61%)
Apr 26, 2018 41.76 41.90 41.67 41.82 17,769 +0.40(+0.97%)
Apr 25, 2018 41.37 41.51 41.35 41.42 16,838 +0.08(+0.20%)
Apr 24, 2018 41.64 41.64 41.15 41.34 71,587 -0.15(-0.36%)
Apr 23, 2018 41.58 41.58 41.47 41.49 14,947 -0.23(-0.54%)
Apr 20, 2018 42.06 42.06 41.68 41.71 38,803 -0.44(-1.04%)
Apr 19, 2018 42.83 42.83 42.05 42.15 65,655 -1.00(-2.31%)
Apr 18, 2018 43.30 43.33 43.09 43.15 22,590 -0.17(-0.40%)
Apr 17, 2018 43.30 43.35 43.20 43.32 16,198 +0.07(+0.17%)
Apr 16, 2018 43.08 43.36 43.08 43.25 10,648 +0.29(+0.68%)
Apr 13, 2018 42.92 42.99 42.86 42.96 39,243 +0.11(+0.26%)
Apr 12, 2018 43.01 43.03 42.85 42.85 22,023 -0.08(-0.18%)
Apr 11, 2018 43.01 43.15 42.93 42.93 23,579 -0.20(-0.46%)
Apr 10, 2018 43.28 43.28 43.11 43.13 16,053 -0.02(-0.03%)
Apr 09, 2018 43.28 43.38 43.14 43.14 8,004 +0.24(+0.56%)
Apr 06, 2018 43.16 43.47 42.87 42.91 18,369 -0.34(-0.78%)
Apr 05, 2018 43.15 43.30 42.99 43.24 39,865 +0.15(+0.36%)
Apr 04, 2018 42.26 43.12 42.26 43.09 13,294 +0.61(+1.43%)
Apr 03, 2018 42.29 42.55 42.24 42.48 18,010 +0.39(+0.93%)
Apr 02, 2018 42.77 42.77 41.86 42.09 53,480 -0.73(-1.70%)
Mar 29, 2018 42.82 42.82 42.82 0 +0.34(+0.80%)
Mar 28, 2018 42.13 42.66 42.13 42.48 101,741 +0.66(+1.58%)
Mar 27, 2018 42.00 42.25 41.71 41.82 183,478 -0.01(-0.03%)
Mar 26, 2018 41.79 41.88 41.54 41.83 18,927 +0.49(+1.19%)
Mar 23, 2018 41.91 42.05 41.33 41.34 17,670 -0.35(-0.85%)
Mar 22, 2018 41.87 42.13 41.67 41.70 84,764 -0.40(-0.95%)
Mar 21, 2018 42.24 42.24 41.95 42.10 29,880 -0.30(-0.70%)
Mar 20, 2018 42.52 42.52 42.33 42.40 95,518 -0.20(-0.46%)
Mar 19, 2018 42.75 42.85 42.46 42.59 816,306 -0.30(-0.70%)
Mar 16, 2018 42.95 43.03 42.89 42.89 17,916 -0.04(-0.09%)
Mar 15, 2018 43.09 43.17 42.84 42.93 12,823 -0.20(-0.45%)
Mar 14, 2018 43.53 43.53 43.12 43.12 20,012 -0.24(-0.55%)
Mar 13, 2018 43.58 43.58 43.29 43.36 8,381 -0.19(-0.44%)
Mar 12, 2018 43.59 43.71 43.48 43.55 11,384 +0.03(+0.07%)
Mar 09, 2018 43.44 43.54 43.38 43.52 19,899 +0.27(+0.63%)
Mar 08, 2018 43.04 43.26 43.04 43.25 46,106 +0.36(+0.84%)
Mar 07, 2018 42.95 42.70 42.89 42,544 -0.20(-0.46%)
Mar 06, 2018 43.09 43.11 42.92 43.09 36,874 +0.05(+0.12%)
Mar 05, 2018 42.54 43.04 42.54 43.04 82,338 +0.36(+0.85%)
Mar 02, 2018 42.27 42.71 42.27 42.67 60,378 +0.33(+0.79%)
Mar 01, 2018 42.55 42.80 42.10 42.34 26,012 -0.47(-1.09%)
Feb 28, 2018 43.21 43.21 42.77 42.80 12,793 -0.24(-0.56%)
Feb 27, 2018 43.59 43.59 43.04 43.04 27,660 -0.70(-1.60%)
Feb 26, 2018 43.62 43.76 43.52 43.74 49,334 +0.36(+0.83%)
Feb 23, 2018 43.19 43.38 43.09 43.38 35,824 +0.42(+0.98%)
Feb 22, 2018 42.92 43.20 42.91 42.96 31,560 +0.02(+0.04%)
Feb 21, 2018 43.32 43.35 42.91 42.94 50,122 -0.29(-0.68%)
Feb 20, 2018 43.60 43.60 43.19 43.24 67,546 -0.89(-2.02%)
Feb 16, 2018 44.13 44.13 44.13 0 +0.25(+0.56%)
Feb 15, 2018 43.51 43.91 43.51 43.88 24,146 +0.35(+0.81%)
Feb 14, 2018 43.10 43.53 43.08 43.53 34,216 +0.28(+0.65%)
Feb 13, 2018 43.04 43.25 43.01 43.24 80,796 +0.11(+0.25%)
Feb 12, 2018 42.97 43.34 42.97 43.14 148,371 +0.39(+0.91%)
Feb 09, 2018 42.93 42.94 42.03 42.75 36,705 +0.09(+0.22%)
Feb 08, 2018 43.64 43.77 42.56 42.66 31,260 -0.86(-1.98%)
Feb 07, 2018 43.64 44.09 43.52 43.52 30,946 -0.18(-0.42%)
Feb 06, 2018 42.90 43.87 42.67 43.70 118,699 -0.26(-0.58%)
Feb 05, 2018 44.69 44.76 43.35 43.96 63,039 -1.13(-2.50%)
Feb 02, 2018 45.68 45.68 45.08 45.08 41,362 -0.89(-1.94%)
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.