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 )

19.74 -0.19 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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, 2017 5.443 5.452 5.392 5.443 572,674 +0.00(+0.00%)
Nov 29, 2017 5.380 5.461 5.362 5.443 413,961 +0.06(+1.17%)
Nov 28, 2017 5.362 5.389 5.290 5.380 316,952 +0.04(+0.67%)
Nov 27, 2017 5.362 5.389 5.326 5.344 305,252 -0.02(-0.34%)
Nov 24, 2017 5.362 5.389 5.335 5.362 106,526 +0.01(+0.17%)
Nov 22, 2017 5.371 5.416 5.353 5.353 209,534 -0.04(-0.83%)
Nov 21, 2017 5.362 5.425 5.308 5.398 321,579 +0.05(+1.01%)
Nov 20, 2017 5.290 5.353 5.283 5.344 237,781 +0.04(+0.85%)
Nov 17, 2017 5.236 5.308 5.236 5.299 296,700 +0.04(+0.68%)
Nov 16, 2017 5.200 5.317 5.173 5.263 400,994 +0.05(+1.03%)
Nov 15, 2017 5.227 5.281 5.209 5.209 438,427 -0.04(-0.68%)
Nov 14, 2017 5.254 5.281 5.218 5.245 305,805 -0.02(-0.34%)
Nov 13, 2017 5.281 5.308 5.245 5.263 240,823 -0.03(-0.51%)
Nov 10, 2017 5.326 5.389 5.290 5.290 295,365 -0.03(-0.51%)
Nov 09, 2017 5.263 5.344 5.263 5.317 175,039 +0.03(+0.51%)
Nov 08, 2017 5.227 5.335 5.227 5.290 227,090 +0.02(+0.34%)
Nov 07, 2017 5.299 5.371 5.254 5.272 262,596 -0.04(-0.68%)
Nov 06, 2017 5.272 5.326 5.228 5.308 174,936 +0.04(+0.68%)
Nov 03, 2017 5.407 5.407 5.272 5.272 193,471 -0.16(-2.98%)
Nov 02, 2017 5.236 5.456 5.236 5.434 465,871 +0.19(+3.60%)
Nov 01, 2017 5.272 5.326 5.218 5.245 235,948 -0.01(-0.17%)
Oct 31, 2017 5.245 5.263 5.200 5.254 481,980 +0.04(+0.69%)
Oct 30, 2017 5.236 5.263 5.200 5.218 355,947 -0.04(-0.68%)
Oct 27, 2017 5.227 5.322 5.209 5.254 254,732 +0.03(+0.52%)
Oct 26, 2017 5.272 5.295 5.200 5.227 374,874 -0.04(-0.68%)
Oct 25, 2017 5.299 5.335 5.214 5.263 330,037 -0.04(-0.85%)
Oct 24, 2017 5.317 5.398 5.308 5.308 459,682 -0.06(-1.17%)
Oct 23, 2017 5.434 5.470 5.344 5.371 188,072 -0.06(-1.16%)
Oct 20, 2017 5.542 5.542 5.407 5.434 211,298 -0.07(-1.30%)
Oct 19, 2017 5.614 5.623 5.479 5.506 357,223 -0.13(-2.23%)
Oct 18, 2017 5.658 5.667 5.623 5.631 384,769 -0.01(-0.16%)
Oct 17, 2017 5.640 5.694 5.623 5.640 420,029 +0.00(+0.00%)
Oct 16, 2017 5.614 5.674 5.605 5.640 699,135 +0.01(+0.16%)
Oct 13, 2017 5.640 5.685 5.596 5.631 606,784 +0.00(+0.00%)
Oct 12, 2017 5.649 5.676 5.578 5.631 753,625 -0.01(-0.16%)
Oct 11, 2017 5.623 5.667 5.605 5.640 1,098,491 +0.01(+0.16%)
Oct 10, 2017 5.560 5.645 5.533 5.631 818,463 +0.09(+1.62%)
Oct 09, 2017 5.497 5.551 5.488 5.542 288,876 +0.05(+0.98%)
Oct 06, 2017 5.506 5.524 5.447 5.488 292,636 -0.05(-0.97%)
Oct 05, 2017 5.479 5.560 5.452 5.542 525,516 +0.09(+1.65%)
Oct 04, 2017 5.425 5.461 5.389 5.452 546,479 +0.01(+0.16%)
Oct 03, 2017 5.479 5.542 5.407 5.443 479,284 -0.07(-1.30%)
Oct 02, 2017 5.515 5.542 5.425 5.515 1,043,210 +0.03(+0.49%)
Sep 29, 2017 5.443 5.497 5.416 5.488 403,149 +0.01(+0.16%)
Sep 28, 2017 5.335 5.497 5.290 5.479 776,153 +0.15(+2.87%)
Sep 27, 2017 5.308 5.353 5.227 5.326 596,694 -0.01(-0.17%)
Sep 26, 2017 5.263 5.358 5.218 5.335 407,477 +0.09(+1.71%)
Sep 25, 2017 5.191 5.272 5.191 5.245 458,034 +0.03(+0.52%)
Sep 22, 2017 5.245 5.254 5.173 5.218 631,118 -0.01(-0.17%)
Sep 21, 2017 5.272 5.301 5.218 5.227 650,766 -0.03(-0.51%)
Sep 20, 2017 5.227 5.317 5.218 5.254 530,728 +0.04(+0.69%)
Sep 19, 2017 5.218 5.232 5.200 5.218 498,094 -0.01(-0.17%)
Sep 18, 2017 5.272 5.290 5.209 5.227 438,844 -0.04(-0.85%)
Sep 15, 2017 5.254 5.295 5.205 5.272 1,499,741 +0.03(+0.51%)
Sep 14, 2017 5.200 5.259 5.200 5.245 458,546 +0.05(+1.04%)
Sep 13, 2017 5.183 5.227 5.156 5.191 656,115 +0.00(+0.00%)
Sep 12, 2017 5.458 5.458 5.129 5.191 1,493,563 -0.36(-6.55%)
Sep 11, 2017 5.511 5.555 5.498 5.555 272,670 +0.07(+1.29%)
Sep 08, 2017 5.458 5.520 5.440 5.484 244,441 +0.01(+0.16%)
Sep 07, 2017 5.511 5.564 5.466 5.475 297,187 -0.04(-0.64%)
Sep 06, 2017 5.484 5.573 5.484 5.511 332,421 +0.03(+0.49%)
Sep 05, 2017 5.600 5.626 5.466 5.484 438,548 -0.12(-2.22%)
Sep 01, 2017 5.582 5.648 5.555 5.608 482,867 +0.04(+0.64%)
Aug 31, 2017 5.484 5.608 5.458 5.573 525,242 +0.09(+1.62%)
Aug 30, 2017 5.449 5.515 5.422 5.484 333,667 +0.03(+0.49%)
Aug 29, 2017 5.475 5.520 5.431 5.458 185,424 -0.01(-0.16%)
Aug 28, 2017 5.475 5.529 5.413 5.466 295,780 -0.03(-0.48%)
Aug 25, 2017 5.537 5.537 5.449 5.493 403,211 -0.01(-0.16%)
Aug 24, 2017 5.520 5.602 5.502 5.502 412,494 +0.01(+0.16%)
Aug 23, 2017 5.440 5.529 5.413 5.493 422,801 +0.03(+0.49%)
Aug 22, 2017 5.502 5.520 5.458 5.466 252,682 -0.02(-0.32%)
Aug 21, 2017 5.449 5.520 5.404 5.484 228,727 +0.05(+0.98%)
Aug 18, 2017 5.449 5.466 5.387 5.431 360,995 -0.07(-1.29%)
Aug 17, 2017 5.520 5.564 5.484 5.502 475,101 -0.04(-0.80%)
Aug 16, 2017 5.520 5.582 5.493 5.546 281,471 +0.03(+0.48%)
Aug 15, 2017 5.511 5.529 5.471 5.520 302,681 -0.03(-0.48%)
Aug 14, 2017 5.387 5.573 5.387 5.546 441,079 +0.20(+3.65%)
Aug 11, 2017 5.351 5.396 5.325 5.351 493,316 -0.06(-1.15%)
Aug 10, 2017 5.360 5.466 5.360 5.413 339,092 +0.03(+0.49%)
Aug 09, 2017 5.475 5.475 5.369 5.387 311,460 -0.08(-1.46%)
Aug 08, 2017 5.484 5.529 5.431 5.466 297,994 -0.03(-0.48%)
Aug 07, 2017 5.484 5.520 5.440 5.493 310,394 +0.00(+0.00%)
Aug 04, 2017 5.440 5.493 5.440 5.493 179,021 +0.05(+0.98%)
Aug 03, 2017 5.537 5.537 5.431 5.440 283,637 -0.09(-1.61%)
Aug 02, 2017 5.555 5.564 5.475 5.529 353,613 -0.04(-0.80%)
Aug 01, 2017 5.484 5.582 5.475 5.573 421,895 +0.05(+0.96%)
Jul 31, 2017 5.600 5.600 5.475 5.520 383,684 -0.06(-1.11%)
Jul 28, 2017 5.546 5.613 5.529 5.582 399,642 +0.04(+0.64%)
Jul 27, 2017 5.555 5.617 5.520 5.546 333,265 -0.03(-0.48%)
Jul 26, 2017 5.511 5.591 5.502 5.573 315,827 +0.06(+1.13%)
Jul 25, 2017 5.475 5.537 5.440 5.511 358,614 +0.04(+0.81%)
Jul 24, 2017 5.546 5.555 5.466 5.466 274,576 -0.09(-1.60%)
Jul 21, 2017 5.591 5.608 5.511 5.555 369,475 +0.03(+0.48%)
Jul 20, 2017 5.600 5.604 5.529 5.529 474,724 -0.04(-0.64%)
Jul 19, 2017 5.529 5.577 5.502 5.564 260,980 +0.02(+0.32%)
Jul 18, 2017 5.555 5.582 5.520 5.546 380,148 -0.04(-0.64%)
Jul 17, 2017 5.475 5.608 5.413 5.582 484,095 +0.12(+2.11%)
Jul 14, 2017 5.396 5.484 5.396 5.466 288,026 +0.09(+1.65%)
Jul 13, 2017 5.387 5.422 5.360 5.378 236,166 -0.01(-0.16%)
Jul 12, 2017 5.369 5.458 5.369 5.387 362,274 +0.06(+1.17%)
Jul 11, 2017 5.333 5.387 5.289 5.325 651,729 +0.00(+0.00%)
Jul 10, 2017 5.422 5.449 5.325 5.325 407,946 -0.12(-2.12%)
Jul 07, 2017 5.431 5.484 5.387 5.440 413,065 +0.02(+0.33%)
Jul 06, 2017 5.564 5.564 5.396 5.422 743,960 -0.15(-2.71%)
Jul 05, 2017 5.937 5.937 5.564 5.573 620,849 -0.39(-6.55%)
Jul 03, 2017 5.537 5.990 5.526 5.963 955,271 +0.45(+8.21%)
Jun 30, 2017 5.502 5.529 5.440 5.511 568,797 +0.01(+0.16%)
Jun 29, 2017 5.422 5.502 5.396 5.502 1,111,038 +0.07(+1.31%)
Jun 28, 2017 5.458 5.546 5.404 5.431 658,352 -0.01(-0.16%)
Jun 27, 2017 5.511 5.546 5.387 5.440 482,300 -0.09(-1.61%)
Jun 26, 2017 5.520 5.577 5.493 5.529 377,895 +0.02(+0.32%)
Jun 23, 2017 5.466 5.529 5.431 5.511 685,632 +0.06(+1.14%)
Jun 22, 2017 5.466 5.493 5.431 5.449 443,069 -0.01(-0.16%)
Jun 21, 2017 5.484 5.520 5.406 5.458 555,487 -0.02(-0.32%)
Jun 20, 2017 5.449 5.475 5.369 5.475 420,521 +0.02(+0.33%)
Jun 19, 2017 5.502 5.529 5.431 5.458 398,574 -0.06(-1.13%)
Jun 16, 2017 5.520 5.545 5.418 5.520 1,106,278 -0.05(-0.96%)
Jun 15, 2017 5.422 5.591 5.378 5.573 858,928 +0.11(+1.95%)
Jun 14, 2017 5.600 5.626 5.413 5.466 519,069 -0.10(-1.75%)
Jun 13, 2017 5.555 5.591 5.502 5.564 495,300 -0.01(-0.16%)
Jun 12, 2017 5.406 5.591 5.397 5.573 1,313,516 +0.16(+2.92%)
Jun 09, 2017 5.345 5.441 5.318 5.415 645,421 +0.08(+1.48%)
Jun 08, 2017 5.275 5.380 5.231 5.336 363,908 +0.06(+1.16%)
Jun 07, 2017 5.248 5.336 5.248 5.275 374,981 +0.03(+0.50%)
Jun 06, 2017 5.231 5.292 5.160 5.248 271,850 +0.01(+0.17%)
Jun 05, 2017 5.318 5.345 5.239 5.239 280,715 -0.11(-2.13%)
Jun 02, 2017 5.266 5.389 5.248 5.354 788,332 +0.11(+2.01%)
Jun 01, 2017 5.134 5.257 5.112 5.248 431,790 +0.11(+2.22%)
May 31, 2017 5.082 5.169 5.082 5.134 463,722 +0.06(+1.21%)
May 30, 2017 5.134 5.134 5.073 5.073 324,970 -0.07(-1.37%)
May 26, 2017 5.257 5.283 5.134 5.143 284,988 -0.12(-2.33%)
May 25, 2017 5.318 5.397 5.257 5.266 317,307 -0.05(-0.99%)
May 24, 2017 5.389 5.406 5.283 5.318 225,360 -0.07(-1.30%)
May 23, 2017 5.415 5.441 5.354 5.389 530,556 +0.01(+0.16%)
May 22, 2017 5.371 5.424 5.169 5.380 916,759 +0.01(+0.16%)
May 19, 2017 5.108 5.406 5.082 5.371 1,233,074 +0.25(+4.79%)
May 18, 2017 5.003 5.152 4.968 5.125 789,115 +0.12(+2.46%)
May 17, 2017 4.924 5.046 4.915 5.003 693,948 +0.05(+1.06%)
May 16, 2017 5.046 5.046 4.937 4.950 419,855 -0.08(-1.57%)
May 15, 2017 4.950 5.064 4.950 5.029 624,966 +0.07(+1.42%)
May 12, 2017 5.029 5.082 4.959 4.959 427,671 -0.08(-1.57%)
May 11, 2017 5.082 5.099 5.029 5.038 389,679 -0.05(-1.03%)
May 10, 2017 5.108 5.169 5.082 5.090 271,630 -0.02(-0.34%)
May 09, 2017 5.196 5.196 5.082 5.108 324,011 -0.08(-1.52%)
May 08, 2017 5.160 5.196 5.090 5.187 400,708 +0.04(+0.68%)
May 05, 2017 5.160 5.187 5.117 5.152 412,965 +0.00(+0.00%)
May 04, 2017 5.108 5.152 5.055 5.152 423,537 +0.03(+0.51%)
May 03, 2017 5.187 5.209 5.108 5.125 446,348 -0.07(-1.35%)
May 02, 2017 5.239 5.266 5.169 5.196 417,773 -0.03(-0.50%)
May 01, 2017 5.204 5.257 5.172 5.222 400,381 +0.04(+0.68%)
Apr 28, 2017 5.292 5.318 5.178 5.187 411,602 -0.14(-2.64%)
Apr 27, 2017 5.424 5.424 5.310 5.327 406,688 -0.08(-1.46%)
Apr 26, 2017 5.362 5.485 5.318 5.406 468,476 +0.04(+0.82%)
Apr 25, 2017 5.275 5.389 5.275 5.362 462,343 +0.09(+1.66%)
Apr 24, 2017 5.406 5.424 5.231 5.275 474,948 -0.08(-1.48%)
Apr 21, 2017 5.397 5.415 5.327 5.354 373,503 -0.04(-0.81%)
Apr 20, 2017 5.415 5.433 5.340 5.397 395,832 +0.01(+0.16%)
Apr 19, 2017 5.397 5.468 5.371 5.389 378,373 +0.01(+0.16%)
Apr 18, 2017 5.336 5.419 5.257 5.380 502,279 +0.04(+0.66%)
Apr 17, 2017 5.248 5.380 5.248 5.345 613,989 +0.04(+0.66%)
Apr 13, 2017 5.327 5.362 5.310 5.310 438,557 -0.03(-0.49%)
Apr 12, 2017 5.397 5.415 5.327 5.336 283,465 -0.08(-1.46%)
Apr 11, 2017 5.380 5.433 5.362 5.415 296,402 +0.04(+0.82%)
Apr 10, 2017 5.389 5.415 5.310 5.371 512,949 +0.00(+0.00%)
Apr 07, 2017 5.301 5.389 5.275 5.371 1,593,880 +0.05(+0.99%)
Apr 06, 2017 5.231 5.354 5.213 5.318 460,500 +0.09(+1.68%)
Apr 05, 2017 5.283 5.376 5.222 5.231 692,251 -0.04(-0.83%)
Apr 04, 2017 5.406 5.415 5.257 5.275 554,064 -0.15(-2.75%)
Apr 03, 2017 5.222 5.424 5.196 5.424 871,690 +0.22(+4.22%)
Mar 31, 2017 5.204 5.257 5.187 5.204 526,683 -0.02(-0.34%)
Mar 30, 2017 5.152 5.231 5.125 5.222 467,655 +0.07(+1.36%)
Mar 29, 2017 5.152 5.182 5.090 5.152 469,492 +0.08(+1.56%)
Mar 28, 2017 5.046 5.082 5.038 5.073 391,087 +0.01(+0.17%)
Mar 27, 2017 5.011 5.090 5.011 5.064 355,992 +0.02(+0.35%)
Mar 24, 2017 5.038 5.108 5.029 5.046 509,683 +0.01(+0.17%)
Mar 23, 2017 4.976 5.117 4.967 5.038 511,551 +0.06(+1.23%)
Mar 22, 2017 5.055 5.090 4.941 4.976 793,303 -0.06(-1.22%)
Mar 21, 2017 5.108 5.152 5.038 5.038 633,356 -0.06(-1.20%)
Mar 20, 2017 5.082 5.152 5.082 5.099 503,497 +0.02(+0.35%)
Mar 17, 2017 5.117 5.134 5.029 5.082 2,655,204 -0.04(-0.69%)
Mar 16, 2017 5.046 5.125 5.011 5.117 517,833 +0.00(+0.00%)
Mar 15, 2017 5.030 5.134 4.978 5.117 534,198 +0.10(+1.90%)
Mar 14, 2017 5.013 5.143 4.952 5.021 851,133 -0.08(-1.53%)
Mar 13, 2017 5.091 5.169 5.056 5.099 838,698 -0.01(-0.17%)
Mar 10, 2017 5.030 5.125 5.013 5.108 850,986 +0.09(+1.73%)
Mar 09, 2017 5.195 5.221 4.961 5.021 1,361,242 -0.15(-2.85%)
Mar 08, 2017 5.490 5.524 5.164 5.169 821,605 -0.31(-5.70%)
Mar 07, 2017 5.524 5.568 5.481 5.481 486,547 -0.10(-1.71%)
Mar 06, 2017 5.585 5.602 5.524 5.576 392,797 -0.02(-0.31%)
Mar 03, 2017 5.628 5.646 5.507 5.594 436,554 -0.04(-0.77%)
Mar 02, 2017 5.646 5.654 5.559 5.637 478,301 -0.02(-0.31%)
Mar 01, 2017 5.663 5.698 5.620 5.654 401,431 +0.02(+0.31%)
Feb 28, 2017 5.706 5.741 5.620 5.637 596,450 -0.10(-1.66%)
Feb 27, 2017 5.706 5.797 5.706 5.732 445,921 +0.03(+0.46%)
Feb 24, 2017 5.672 5.732 5.654 5.706 247,125 +0.02(+0.30%)
Feb 23, 2017 5.680 5.728 5.602 5.689 383,889 +0.01(+0.15%)
Feb 22, 2017 5.724 5.758 5.637 5.680 300,205 -0.05(-0.91%)
Feb 21, 2017 5.646 5.750 5.628 5.732 361,569 +0.07(+1.22%)
Feb 17, 2017 5.663 5.663 5.663 0 +0.02(+0.31%)
Feb 16, 2017 5.628 5.715 5.628 5.646 298,897 -0.03(-0.46%)
Feb 15, 2017 5.594 5.698 5.559 5.672 402,548 +0.01(+0.15%)
Feb 14, 2017 5.663 5.689 5.620 5.663 480,790 -0.06(-1.06%)
Feb 13, 2017 5.698 5.741 5.628 5.724 420,448 +0.04(+0.76%)
Feb 10, 2017 5.602 5.689 5.602 5.680 227,886 +0.07(+1.24%)
Feb 09, 2017 5.602 5.663 5.594 5.611 324,264 +0.01(+0.15%)
Feb 08, 2017 5.602 5.637 5.559 5.602 387,180 +0.00(+0.00%)
Feb 07, 2017 5.654 5.663 5.533 5.602 563,542 -0.04(-0.77%)
Feb 06, 2017 5.680 5.680 5.581 5.646 399,211 -0.03(-0.61%)
Feb 03, 2017 5.663 5.689 5.611 5.680 375,488 +0.08(+1.39%)
Feb 02, 2017 5.533 5.611 5.524 5.602 402,003 +0.04(+0.78%)
Feb 01, 2017 5.602 5.672 5.490 5.559 677,051 -0.03(-0.47%)
Jan 31, 2017 5.524 5.663 5.524 5.585 574,215 +0.04(+0.78%)
Jan 30, 2017 5.680 5.741 5.537 5.542 628,531 -0.18(-3.18%)
Jan 27, 2017 5.845 5.880 5.719 5.724 348,025 -0.16(-2.80%)
Jan 26, 2017 5.966 6.010 5.888 5.888 416,918 -0.08(-1.31%)
Jan 25, 2017 6.045 6.062 5.953 5.966 407,823 -0.05(-0.86%)
Jan 24, 2017 5.993 6.036 5.940 6.019 460,407 +0.02(+0.29%)
Jan 23, 2017 5.958 6.010 5.888 6.001 342,124 +0.06(+1.02%)
Jan 20, 2017 5.914 5.962 5.869 5.940 475,505 +0.01(+0.15%)
Jan 19, 2017 6.097 6.097 5.914 5.932 391,716 -0.17(-2.84%)
Jan 18, 2017 6.114 6.192 6.019 6.105 707,232 -0.01(-0.14%)
Jan 17, 2017 5.940 6.123 5.874 6.114 985,993 +0.17(+2.92%)
Jan 13, 2017 5.940 5.940 5.940 0 +0.05(+0.88%)
Jan 12, 2017 6.140 6.140 5.880 5.888 567,290 -0.27(-4.37%)
Jan 11, 2017 6.062 6.218 6.045 6.157 1,516,286 +0.12(+2.01%)
Jan 10, 2017 5.949 6.045 5.915 6.036 707,338 +0.10(+1.61%)
Jan 09, 2017 6.062 6.079 5.940 5.940 526,576 -0.10(-1.58%)
Jan 06, 2017 6.192 6.192 6.010 6.036 695,931 -0.17(-2.79%)
Jan 05, 2017 6.201 6.292 6.140 6.209 718,542 -0.03(-0.56%)
Jan 04, 2017 6.244 6.313 6.183 6.244 807,867 +0.03(+0.42%)
Jan 03, 2017 6.201 6.235 6.105 6.218 809,811 +0.03(+0.56%)
Dec 30, 2016 6.183 6.183 6.183 0 +0.09(+1.42%)
Dec 29, 2016 6.036 6.149 6.010 6.097 743,116 +0.07(+1.15%)
Dec 28, 2016 6.061 6.070 5.976 6.027 916,339 -0.03(-0.42%)
Dec 27, 2016 5.959 6.087 5.951 6.053 785,930 +0.09(+1.43%)
Dec 23, 2016 5.968 5.968 5.968 0 +0.07(+1.15%)
Dec 22, 2016 5.857 5.942 5.806 5.900 662,450 +0.01(+0.14%)
Dec 21, 2016 5.925 5.993 5.874 5.891 1,186,757 -0.07(-1.14%)
Dec 20, 2016 5.925 6.010 5.908 5.959 1,084,702 +0.03(+0.57%)
Dec 19, 2016 5.704 5.942 5.704 5.925 1,279,979 +0.17(+2.96%)
Dec 16, 2016 5.576 5.810 5.576 5.755 2,883,732 +0.22(+4.00%)
Dec 15, 2016 5.687 5.695 5.525 5.533 1,641,899 -0.18(-3.13%)
Dec 14, 2016 5.831 5.882 5.678 5.712 1,780,903 -0.07(-1.18%)
Dec 13, 2016 5.474 5.840 5.440 5.780 2,146,593 +0.43(+8.12%)
Dec 12, 2016 5.278 5.359 5.133 5.346 1,370,128 -0.14(-2.64%)
Dec 09, 2016 5.695 5.712 5.491 5.491 1,016,301 -0.16(-2.86%)
Dec 08, 2016 5.610 5.682 5.567 5.653 973,026 +0.03(+0.61%)
Dec 07, 2016 5.567 5.636 5.516 5.619 1,188,903 +0.02(+0.30%)
Dec 06, 2016 5.448 5.610 5.436 5.602 870,630 +0.14(+2.65%)
Dec 05, 2016 5.338 5.465 5.312 5.457 573,287 +0.14(+2.72%)
Dec 02, 2016 5.227 5.380 5.227 5.312 745,080 +0.05(+0.97%)
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.