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

Marketvector Quality REIT Index ETF (NY: IRET )

19.70 +0.35 (+1.80%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 28, 2014 6.144 6.152 5.994 5.997 513,793 -0.13(-2.16%)
Nov 26, 2014 6.027 6.130 6.130 6.130 383,015 +0.09(+1.46%)
Nov 25, 2014 5.997 6.056 5.968 6.041 1,087,656 +0.04(+0.61%)
Nov 24, 2014 5.997 6.012 5.953 6.005 257,367 +0.04(+0.62%)
Nov 21, 2014 6.027 6.034 5.938 5.968 298,254 +0.01(+0.25%)
Nov 20, 2014 5.916 5.953 5.909 5.953 296,692 +0.04(+0.62%)
Nov 19, 2014 6.041 6.078 5.916 5.916 351,699 -0.15(-2.42%)
Nov 18, 2014 6.078 6.107 6.056 6.063 365,092 +0.01(+0.24%)
Nov 17, 2014 6.041 6.100 6.041 6.049 234,410 -0.01(-0.24%)
Nov 14, 2014 6.137 6.152 6.063 6.063 481,392 -0.07(-1.08%)
Nov 13, 2014 6.137 6.210 6.122 6.130 332,235 +0.01(+0.12%)
Nov 12, 2014 6.107 6.130 6.063 6.122 347,657 +0.01(+0.12%)
Nov 11, 2014 6.100 6.130 6.085 6.115 419,504 +0.00(+0.00%)
Nov 10, 2014 6.078 6.152 6.078 6.115 378,354 +0.02(+0.36%)
Nov 07, 2014 6.159 6.159 6.093 6.093 504,866 -0.05(-0.84%)
Nov 06, 2014 6.137 6.144 6.078 6.144 684,435 +0.02(+0.36%)
Nov 05, 2014 6.247 6.247 6.085 6.122 770,519 -0.09(-1.42%)
Nov 04, 2014 6.203 6.247 6.181 6.210 638,225 -0.01(-0.12%)
Nov 03, 2014 6.188 6.236 6.144 6.218 620,475 +0.04(+0.71%)
Oct 31, 2014 6.159 6.188 6.093 6.174 741,435 +0.07(+1.08%)
Oct 30, 2014 6.041 6.130 6.019 6.107 608,970 +0.07(+1.09%)
Oct 29, 2014 6.078 6.115 5.997 6.041 512,923 -0.02(-0.36%)
Oct 28, 2014 5.983 6.063 5.946 6.063 678,749 +0.09(+1.48%)
Oct 27, 2014 5.938 5.946 5.946 5.975 486,550 +0.03(+0.49%)
Oct 24, 2014 5.946 5.960 5.916 5.946 379,638 +0.02(+0.37%)
Oct 23, 2014 5.872 5.953 5.858 5.924 524,646 +0.10(+1.64%)
Oct 22, 2014 5.872 5.887 5.828 5.828 479,429 -0.02(-0.38%)
Oct 21, 2014 5.858 5.872 5.799 5.850 523,753 +0.00(+0.00%)
Oct 20, 2014 5.784 5.850 5.762 5.850 806,792 +0.06(+1.02%)
Oct 17, 2014 5.799 5.817 5.711 5.791 1,295,042 +0.03(+0.51%)
Oct 16, 2014 5.608 5.806 5.593 5.762 1,182,241 +0.12(+2.08%)
Oct 15, 2014 5.608 5.696 5.586 5.644 2,434,355 +0.01(+0.26%)
Oct 14, 2014 5.615 5.681 5.567 5.630 1,343,336 +0.04(+0.66%)
Oct 13, 2014 5.586 5.637 5.571 5.593 1,115,975 +0.01(+0.13%)
Oct 10, 2014 5.571 5.659 5.571 5.586 930,688 -0.01(-0.26%)
Oct 09, 2014 5.674 5.725 5.593 5.600 1,222,557 -0.07(-1.17%)
Oct 08, 2014 5.549 5.667 5.512 5.667 963,707 +0.12(+2.12%)
Oct 07, 2014 5.556 5.600 5.549 5.549 580,726 -0.04(-0.79%)
Oct 06, 2014 5.659 5.659 5.578 5.593 852,683 -0.07(-1.30%)
Oct 03, 2014 5.674 5.681 5.593 5.667 652,444 +0.04(+0.65%)
Oct 02, 2014 5.586 5.644 5.542 5.630 792,138 +0.03(+0.52%)
Oct 01, 2014 5.681 5.696 5.597 5.600 1,170,906 -0.06(-1.04%)
Sep 30, 2014 5.644 5.681 5.556 5.659 1,556,195 +0.02(+0.39%)
Sep 29, 2014 5.549 5.637 5.520 5.637 1,306,119 +0.09(+1.59%)
Sep 26, 2014 5.505 5.553 5.475 5.549 2,308,475 +0.04(+0.80%)
Sep 25, 2014 5.542 5.549 5.483 5.505 1,376,638 -0.04(-0.66%)
Sep 24, 2014 5.556 5.571 5.520 5.542 1,327,287 -0.01(-0.26%)
Sep 23, 2014 5.608 5.630 5.542 5.556 923,130 -0.04(-0.79%)
Sep 22, 2014 5.659 5.659 5.586 5.600 967,003 -0.04(-0.78%)
Sep 19, 2014 5.630 5.659 5.600 5.644 1,388,509 +0.01(+0.13%)
Sep 18, 2014 5.659 5.670 5.618 5.637 1,136,871 -0.02(-0.39%)
Sep 17, 2014 5.652 5.689 5.630 5.659 1,393,402 +0.01(+0.13%)
Sep 16, 2014 5.696 5.755 5.644 5.652 1,305,768 -0.05(-0.90%)
Sep 15, 2014 5.850 5.850 5.703 5.703 1,281,942 -0.11(-1.90%)
Sep 12, 2014 6.071 6.078 5.806 5.814 1,957,402 -0.29(-4.81%)
Sep 11, 2014 6.063 6.137 6.060 6.107 537,534 +0.04(+0.61%)
Sep 10, 2014 6.114 6.129 6.035 6.071 636,790 -0.04(-0.71%)
Sep 09, 2014 6.150 6.150 6.092 6.114 655,695 -0.03(-0.47%)
Sep 08, 2014 6.136 6.150 6.129 6.143 630,930 +0.02(+0.35%)
Sep 05, 2014 6.129 6.158 6.100 6.121 903,268 -0.02(-0.35%)
Sep 04, 2014 6.179 6.194 6.136 6.143 423,014 -0.03(-0.47%)
Sep 03, 2014 6.208 6.237 6.165 6.172 737,085 -0.03(-0.47%)
Sep 02, 2014 6.187 6.208 6.179 6.201 507,831 +0.03(+0.47%)
Aug 29, 2014 6.201 6.172 6.172 6.172 997,140 -0.02(-0.35%)
Aug 28, 2014 6.194 6.223 6.179 6.194 472,035 -0.01(-0.12%)
Aug 27, 2014 6.187 6.215 6.187 6.201 504,070 +0.02(+0.35%)
Aug 26, 2014 6.150 6.194 6.118 6.179 496,320 +0.05(+0.83%)
Aug 25, 2014 6.158 6.183 6.121 6.129 349,843 -0.01(-0.24%)
Aug 22, 2014 6.223 6.223 6.143 6.143 721,567 -0.07(-1.16%)
Aug 21, 2014 6.172 6.237 6.172 6.215 663,935 +0.03(+0.47%)
Aug 20, 2014 6.208 6.223 6.172 6.187 723,843 -0.03(-0.47%)
Aug 19, 2014 6.208 6.230 6.201 6.215 403,031 +0.01(+0.12%)
Aug 18, 2014 6.179 6.230 6.179 6.208 495,641 +0.03(+0.47%)
Aug 15, 2014 6.187 6.201 6.114 6.179 453,848 +0.00(+0.00%)
Aug 14, 2014 6.165 6.179 6.158 6.179 281,095 -0.01(-0.12%)
Aug 13, 2014 6.179 6.194 6.158 6.187 277,832 +0.04(+0.59%)
Aug 12, 2014 6.143 6.183 6.143 6.150 376,069 -0.02(-0.35%)
Aug 11, 2014 6.136 6.172 6.129 6.172 233,751 +0.04(+0.59%)
Aug 08, 2014 6.092 6.136 6.082 6.136 451,665 +0.03(+0.47%)
Aug 07, 2014 6.107 6.143 6.078 6.107 409,091 +0.00(+0.00%)
Aug 06, 2014 6.100 6.143 6.092 6.107 602,955 +0.01(+0.12%)
Aug 05, 2014 6.150 6.172 6.071 6.100 520,960 -0.08(-1.29%)
Aug 04, 2014 6.194 6.201 6.100 6.179 443,368 +0.03(+0.47%)
Aug 01, 2014 6.187 6.208 6.136 6.150 589,631 -0.01(-0.23%)
Jul 31, 2014 6.107 6.187 6.107 6.165 749,241 +0.00(+0.00%)
Jul 30, 2014 6.237 6.237 6.129 6.165 638,033 -0.03(-0.47%)
Jul 29, 2014 6.215 6.223 6.179 6.194 520,858 -0.01(-0.12%)
Jul 28, 2014 6.187 6.215 6.150 6.201 526,632 +0.04(+0.59%)
Jul 25, 2014 6.187 6.223 6.158 6.165 567,634 -0.07(-1.16%)
Jul 24, 2014 6.281 6.281 6.223 6.237 781,255 -0.03(-0.46%)
Jul 23, 2014 6.266 6.281 6.237 6.266 530,404 +0.03(+0.46%)
Jul 22, 2014 6.273 6.288 6.230 6.237 321,656 -0.01(-0.23%)
Jul 21, 2014 6.252 6.273 6.208 6.252 613,812 -0.01(-0.12%)
Jul 18, 2014 6.194 6.295 6.194 6.259 606,958 +0.06(+0.93%)
Jul 17, 2014 6.244 6.259 6.194 6.201 824,873 -0.06(-0.92%)
Jul 16, 2014 6.295 6.295 6.252 6.259 804,603 -0.03(-0.46%)
Jul 15, 2014 6.338 6.338 6.266 6.288 806,575 -0.04(-0.69%)
Jul 14, 2014 6.338 6.360 6.302 6.331 690,610 +0.01(+0.11%)
Jul 11, 2014 6.382 6.382 6.295 6.324 1,213,569 -0.05(-0.79%)
Jul 10, 2014 6.324 6.396 6.310 6.375 746,712 -0.01(-0.11%)
Jul 09, 2014 6.360 6.404 6.302 6.382 960,099 +0.05(+0.80%)
Jul 08, 2014 6.396 6.404 6.331 6.331 1,178,809 -0.05(-0.79%)
Jul 07, 2014 6.461 6.461 6.367 6.382 1,113,392 -0.11(-1.67%)
Jul 03, 2014 6.447 6.490 6.490 6.490 484,542 +0.04(+0.67%)
Jul 02, 2014 6.418 6.454 6.389 6.447 387,927 +0.00(+0.00%)
Jul 01, 2014 6.642 6.650 6.433 6.447 1,200,233 -0.22(-3.26%)
Jun 30, 2014 6.628 6.664 6.570 6.664 606,116 +0.04(+0.55%)
Jun 27, 2014 6.469 6.628 6.469 6.628 1,024,265 +0.12(+1.78%)
Jun 26, 2014 6.469 6.527 6.461 6.512 333,147 +0.06(+0.90%)
Jun 25, 2014 6.454 6.487 6.425 6.454 400,616 -0.03(-0.45%)
Jun 24, 2014 6.527 6.563 6.476 6.483 397,588 -0.03(-0.44%)
Jun 23, 2014 6.541 6.559 6.505 6.512 342,742 -0.04(-0.55%)
Jun 20, 2014 6.505 6.548 6.469 6.548 836,394 +0.05(+0.78%)
Jun 19, 2014 6.433 6.505 6.389 6.498 435,592 +0.09(+1.35%)
Jun 18, 2014 6.396 6.440 6.364 6.411 240,086 +0.00(+0.00%)
Jun 17, 2014 6.338 6.425 6.331 6.411 504,345 +0.07(+1.03%)
Jun 16, 2014 6.461 6.483 6.335 6.346 411,960 -0.14(-2.12%)
Jun 13, 2014 6.498 6.498 6.411 6.483 4,484,992 +0.01(+0.22%)
Jun 12, 2014 6.469 6.523 6.404 6.469 387,273 -0.04(-0.56%)
Jun 11, 2014 6.491 6.512 6.455 6.505 464,690 +0.01(+0.11%)
Jun 10, 2014 6.505 6.526 6.462 6.498 569,915 -0.05(-0.76%)
Jun 06, 2014 6.526 6.555 6.469 6.548 698,402 +0.06(+0.99%)
Jun 05, 2014 6.348 6.491 6.305 6.483 840,236 +0.13(+2.02%)
Jun 04, 2014 6.341 6.377 6.312 6.355 227,771 +0.01(+0.11%)
Jun 03, 2014 6.341 6.377 6.319 6.348 304,274 -0.02(-0.34%)
Jun 02, 2014 6.334 6.369 6.284 6.369 347,554 +0.04(+0.56%)
May 30, 2014 6.377 6.391 6.319 6.334 380,602 -0.04(-0.56%)
May 29, 2014 6.355 6.384 6.319 6.369 302,016 +0.04(+0.68%)
May 28, 2014 6.391 6.412 6.312 6.327 322,479 -0.10(-1.55%)
May 27, 2014 6.312 6.448 6.312 6.426 728,845 +0.14(+2.15%)
May 23, 2014 6.227 6.291 6.291 6.291 378,686 +0.06(+1.03%)
May 22, 2014 6.205 6.227 6.177 6.227 159,771 +0.04(+0.58%)
May 21, 2014 6.212 6.212 6.127 6.191 367,702 +0.01(+0.23%)
May 20, 2014 6.262 6.262 6.155 6.177 760,008 -0.08(-1.25%)
May 19, 2014 6.241 6.291 6.184 6.255 368,052 -0.01(-0.11%)
May 16, 2014 6.198 6.262 6.198 6.262 297,202 +0.05(+0.80%)
May 15, 2014 6.170 6.220 6.134 6.212 490,273 +0.01(+0.23%)
May 14, 2014 6.277 6.277 6.191 6.198 443,685 -0.07(-1.14%)
May 13, 2014 6.341 6.377 6.255 6.270 307,505 -0.08(-1.24%)
May 12, 2014 6.327 6.384 6.281 6.348 439,281 +0.04(+0.68%)
May 09, 2014 6.148 6.305 6.148 6.305 363,115 +0.11(+1.84%)
May 08, 2014 6.262 6.291 6.170 6.191 499,288 -0.06(-1.03%)
May 07, 2014 6.134 6.291 6.120 6.255 534,050 +0.09(+1.50%)
May 06, 2014 6.170 6.184 6.141 6.163 375,788 -0.01(-0.23%)
May 05, 2014 6.148 6.191 6.105 6.177 611,776 -0.03(-0.46%)
May 02, 2014 6.220 6.277 6.170 6.205 326,863 -0.01(-0.23%)
May 01, 2014 6.198 6.227 6.070 6.220 726,904 +0.00(+0.00%)
Apr 30, 2014 6.212 6.247 6.170 6.220 374,021 -0.02(-0.34%)
Apr 29, 2014 6.334 6.354 6.227 6.241 267,396 -0.07(-1.13%)
Apr 28, 2014 6.327 6.341 6.255 6.312 314,142 +0.02(+0.34%)
Apr 25, 2014 6.319 6.362 6.284 6.291 434,770 -0.06(-0.90%)
Apr 24, 2014 6.327 6.355 6.284 6.348 493,842 +0.06(+1.02%)
Apr 23, 2014 6.312 6.312 6.255 6.284 380,370 -0.03(-0.45%)
Apr 22, 2014 6.284 6.327 6.220 6.312 350,968 +0.03(+0.45%)
Apr 21, 2014 6.270 6.291 6.248 6.284 230,704 +0.03(+0.46%)
Apr 17, 2014 6.241 6.255 6.255 6.255 212,126 -0.01(-0.11%)
Apr 16, 2014 6.248 6.270 6.212 6.262 222,729 +0.04(+0.69%)
Apr 15, 2014 6.220 6.234 6.141 6.220 284,488 +0.01(+0.23%)
Apr 14, 2014 6.241 6.259 6.177 6.205 487,428 +0.04(+0.69%)
Apr 11, 2014 6.341 6.391 6.163 6.163 733,445 -0.24(-3.79%)
Apr 10, 2014 6.448 6.526 6.405 6.405 671,912 -0.06(-0.88%)
Apr 09, 2014 6.348 6.476 6.295 6.462 695,101 +0.15(+2.37%)
Apr 08, 2014 6.262 6.334 6.248 6.312 400,978 +0.05(+0.80%)
Apr 07, 2014 6.241 6.304 6.191 6.262 651,657 -0.01(-0.23%)
Apr 04, 2014 6.377 6.377 6.248 6.277 507,187 -0.05(-0.79%)
Apr 03, 2014 6.384 6.384 6.291 6.327 390,567 -0.04(-0.56%)
Apr 02, 2014 6.341 6.377 6.291 6.362 396,096 +0.01(+0.22%)
Apr 01, 2014 6.419 6.419 6.266 6.348 881,613 -0.06(-0.89%)
Mar 31, 2014 6.312 6.419 6.262 6.405 1,200,696 +0.11(+1.70%)
Mar 28, 2014 6.298 6.348 6.284 6.298 378,244 -0.02(-0.34%)
Mar 27, 2014 6.234 6.355 6.192 6.319 614,670 +0.11(+1.84%)
Mar 26, 2014 6.341 6.341 6.198 6.205 556,528 -0.09(-1.47%)
Mar 25, 2014 6.319 6.377 6.277 6.298 508,393 +0.02(+0.34%)
Mar 24, 2014 6.255 6.305 6.191 6.277 522,089 +0.04(+0.57%)
Mar 21, 2014 6.127 6.270 6.127 6.241 1,269,615 +0.10(+1.63%)
Mar 20, 2014 5.991 6.141 5.941 6.141 526,117 +0.16(+2.74%)
Mar 19, 2014 6.141 6.166 5.956 5.977 375,046 -0.19(-3.01%)
Mar 18, 2014 6.120 6.170 6.084 6.163 391,542 +0.05(+0.82%)
Mar 17, 2014 6.248 6.248 6.088 6.113 375,137 -0.09(-1.49%)
Mar 14, 2014 6.084 6.212 6.084 6.205 458,127 +0.13(+2.11%)
Mar 13, 2014 6.120 6.177 6.063 6.077 435,033 -0.01(-0.12%)
Mar 12, 2014 6.049 6.119 6.049 6.084 422,900 +0.01(+0.12%)
Mar 11, 2014 6.056 6.112 6.045 6.077 294,251 +0.01(+0.12%)
Mar 10, 2014 6.126 6.135 6.021 6.070 314,267 -0.05(-0.80%)
Mar 07, 2014 6.196 6.196 6.070 6.119 361,209 -0.07(-1.14%)
Mar 06, 2014 6.161 6.196 6.119 6.189 318,947 +0.02(+0.34%)
Mar 05, 2014 6.253 6.253 6.140 6.168 506,549 -0.11(-1.79%)
Mar 04, 2014 6.239 6.323 6.225 6.281 825,025 +0.11(+1.71%)
Mar 03, 2014 6.105 6.182 6.077 6.175 318,623 +0.01(+0.11%)
Feb 28, 2014 6.084 6.182 6.042 6.168 674,282 +0.11(+1.74%)
Feb 27, 2014 6.035 6.105 6.028 6.063 414,703 -0.01(-0.12%)
Feb 26, 2014 6.049 6.112 6.014 6.070 386,789 +0.04(+0.70%)
Feb 25, 2014 6.133 6.147 6.014 6.028 372,588 -0.08(-1.38%)
Feb 24, 2014 6.140 6.193 6.105 6.112 375,093 -0.04(-0.57%)
Feb 21, 2014 6.175 6.175 6.098 6.147 424,008 +0.00(+0.00%)
Feb 20, 2014 6.112 6.164 6.070 6.147 328,589 +0.06(+0.92%)
Feb 19, 2014 6.084 6.154 6.070 6.091 395,691 -0.03(-0.46%)
Feb 18, 2014 6.028 6.119 6.000 6.119 379,835 +0.08(+1.28%)
Feb 14, 2014 6.084 6.042 6.042 6.042 304,036 -0.03(-0.46%)
Feb 13, 2014 5.951 6.077 5.937 6.070 317,250 +0.08(+1.41%)
Feb 12, 2014 5.951 5.986 5.929 5.986 357,992 +0.03(+0.47%)
Feb 11, 2014 5.937 5.986 5.894 5.958 266,720 +0.04(+0.71%)
Feb 10, 2014 5.887 5.922 5.803 5.915 356,663 +0.02(+0.36%)
Feb 07, 2014 5.901 5.929 5.859 5.894 401,169 -0.01(-0.12%)
Feb 06, 2014 5.887 5.922 5.859 5.901 537,438 +0.04(+0.72%)
Feb 05, 2014 5.915 5.915 5.831 5.859 639,339 -0.07(-1.18%)
Feb 04, 2014 5.951 5.961 5.887 5.929 694,261 +0.02(+0.36%)
Feb 03, 2014 6.105 6.105 5.908 5.908 860,240 -0.20(-3.22%)
Jan 31, 2014 6.007 6.112 6.000 6.105 603,365 +0.02(+0.35%)
Jan 30, 2014 6.063 6.105 6.021 6.084 477,238 +0.08(+1.29%)
Jan 29, 2014 6.000 6.070 5.982 6.007 476,854 -0.03(-0.47%)
Jan 28, 2014 6.000 6.077 5.979 6.035 608,062 +0.06(+0.94%)
Jan 27, 2014 6.035 6.035 5.965 5.979 322,178 -0.04(-0.58%)
Jan 24, 2014 5.993 6.056 5.965 6.014 494,522 -0.01(-0.23%)
Jan 23, 2014 6.035 6.081 5.993 6.028 430,522 -0.02(-0.35%)
Jan 22, 2014 6.007 6.052 5.993 6.049 383,169 +0.04(+0.70%)
Jan 21, 2014 5.979 6.007 5.929 6.007 362,446 +0.07(+1.18%)
Jan 17, 2014 5.951 5.937 5.937 5.937 403,531 -0.04(-0.59%)
Jan 16, 2014 5.972 5.979 5.929 5.972 317,783 +0.00(+0.00%)
Jan 15, 2014 5.958 5.992 5.937 5.972 618,057 +0.01(+0.24%)
Jan 14, 2014 5.951 5.972 5.910 5.958 389,100 +0.00(+0.00%)
Jan 13, 2014 5.958 5.958 5.908 5.958 420,943 +0.00(+0.00%)
Jan 10, 2014 5.873 5.965 5.845 5.958 540,906 +0.11(+1.92%)
Jan 09, 2014 5.852 5.852 5.754 5.845 460,557 +0.02(+0.36%)
Jan 08, 2014 5.873 5.887 5.793 5.824 394,810 -0.07(-1.19%)
Jan 07, 2014 5.901 5.951 5.859 5.894 390,881 -0.01(-0.12%)
Jan 06, 2014 6.021 6.021 5.887 5.901 546,741 -0.11(-1.87%)
Jan 03, 2014 5.965 6.035 5.937 6.014 324,491 +0.05(+0.82%)
Jan 02, 2014 5.986 6.014 5.901 5.965 424,711 -0.06(-1.05%)
Dec 31, 2013 6.098 6.028 6.028 6.028 420,611 -0.05(-0.81%)
Dec 30, 2013 6.042 6.182 6.042 6.077 384,358 +0.00(+0.00%)
Dec 27, 2013 6.105 6.125 6.049 6.077 440,759 +0.00(+0.00%)
Dec 26, 2013 6.098 6.119 6.070 6.077 489,891 -0.04(-0.68%)
Dec 24, 2013 6.049 6.139 6.029 6.119 244,483 +0.05(+0.80%)
Dec 23, 2013 6.188 6.188 6.070 6.070 637,260 -0.12(-1.90%)
Dec 20, 2013 6.056 6.195 6.022 6.188 1,109,988 +0.14(+2.29%)
Dec 19, 2013 6.139 6.146 6.029 6.049 251,064 -0.12(-1.91%)
Dec 18, 2013 6.084 6.188 6.001 6.167 366,727 +0.08(+1.25%)
Dec 17, 2013 6.042 6.112 6.001 6.091 416,101 +0.04(+0.69%)
Dec 16, 2013 6.022 6.105 6.001 6.049 389,094 +0.03(+0.58%)
Dec 13, 2013 5.980 6.063 5.959 6.015 422,259 +0.04(+0.70%)
Dec 12, 2013 5.987 6.042 5.946 5.973 523,061 -0.01(-0.12%)
Dec 11, 2013 6.181 6.181 5.952 5.980 641,749 -0.18(-2.92%)
Dec 10, 2013 6.174 6.181 6.125 6.160 513,667 +0.00(+0.00%)
Dec 09, 2013 6.084 6.174 6.049 6.160 402,530 +0.07(+1.14%)
Dec 06, 2013 6.070 6.105 6.029 6.091 317,508 +0.06(+0.92%)
Dec 05, 2013 5.994 6.049 5.966 6.036 570,455 +0.03(+0.58%)
Dec 04, 2013 5.952 6.036 5.897 6.001 439,589 +0.02(+0.35%)
Dec 03, 2013 5.946 6.008 5.959 5.980 556,332 -0.01(-0.12%)
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.