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 )

19.72 -0.21 (-1.05%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Apr 29, 2016 4.865 4.995 4.857 4.914 1,279,894 +0.04(+0.84%)
Apr 28, 2016 4.922 4.995 4.787 4.873 1,621,792 -0.08(-1.65%)
Apr 27, 2016 5.518 5.542 4.922 4.955 2,316,284 -0.77(-13.41%)
Apr 26, 2016 5.616 5.763 5.616 5.722 429,151 +0.11(+1.89%)
Apr 25, 2016 5.583 5.620 5.542 5.616 340,271 +0.01(+0.15%)
Apr 22, 2016 5.624 5.648 5.534 5.608 423,595 +0.02(+0.29%)
Apr 21, 2016 5.787 5.836 5.542 5.591 729,036 -0.19(-3.25%)
Apr 20, 2016 5.877 5.885 5.763 5.779 511,994 -0.11(-1.94%)
Apr 19, 2016 5.861 5.910 5.836 5.893 291,400 +0.04(+0.70%)
Apr 18, 2016 5.804 5.877 5.804 5.853 320,605 +0.01(+0.14%)
Apr 15, 2016 5.771 5.865 5.730 5.844 336,773 +0.04(+0.70%)
Apr 14, 2016 5.771 5.836 5.714 5.804 457,811 +0.03(+0.57%)
Apr 13, 2016 5.755 5.771 5.681 5.771 454,703 +0.02(+0.28%)
Apr 12, 2016 5.706 5.795 5.697 5.755 287,010 +0.06(+1.00%)
Apr 11, 2016 5.730 5.820 5.697 5.697 437,404 -0.02(-0.43%)
Apr 08, 2016 5.730 5.779 5.697 5.722 576,729 +0.02(+0.29%)
Apr 07, 2016 5.755 5.812 5.673 5.706 954,982 -0.07(-1.27%)
Apr 06, 2016 5.820 5.869 5.730 5.779 530,627 -0.07(-1.12%)
Apr 05, 2016 5.901 5.901 5.812 5.844 442,568 -0.07(-1.24%)
Apr 04, 2016 6.106 6.106 5.910 5.918 604,508 -0.19(-3.07%)
Apr 01, 2016 5.861 6.130 5.812 6.106 1,198,289 +0.18(+3.03%)
Mar 31, 2016 5.877 5.950 5.828 5.926 580,053 +0.04(+0.69%)
Mar 30, 2016 5.942 5.959 5.828 5.885 421,975 -0.06(-0.96%)
Mar 29, 2016 6.073 6.081 5.808 5.942 1,011,379 +0.24(+4.15%)
Mar 28, 2016 5.697 5.750 5.640 5.706 356,128 +0.02(+0.43%)
Mar 24, 2016 5.665 5.681 5.681 5.681 517,244 -0.02(-0.29%)
Mar 23, 2016 5.787 5.809 5.673 5.697 572,204 -0.09(-1.55%)
Mar 22, 2016 5.730 5.804 5.624 5.787 874,204 +0.02(+0.28%)
Mar 21, 2016 5.738 5.779 5.665 5.771 701,245 +0.03(+0.57%)
Mar 18, 2016 5.820 5.828 5.685 5.738 1,862,705 -0.08(-1.40%)
Mar 17, 2016 5.510 5.861 5.469 5.820 904,481 +0.29(+5.32%)
Mar 16, 2016 5.550 5.570 5.462 5.526 682,882 -0.03(-0.58%)
Mar 15, 2016 5.710 5.710 5.518 5.558 641,765 -0.18(-3.07%)
Mar 14, 2016 5.638 5.766 5.606 5.734 673,189 +0.08(+1.42%)
Mar 11, 2016 5.246 5.686 5.166 5.654 1,363,996 +0.56(+11.01%)
Mar 10, 2016 5.158 5.206 5.053 5.094 593,342 -0.07(-1.40%)
Mar 09, 2016 5.134 5.214 5.134 5.166 441,683 +0.03(+0.62%)
Mar 08, 2016 5.262 5.262 5.070 5.134 682,422 -0.11(-2.14%)
Mar 07, 2016 5.134 5.254 5.118 5.246 548,143 +0.10(+2.02%)
Mar 04, 2016 5.198 5.206 5.110 5.142 488,775 -0.06(-1.08%)
Mar 03, 2016 5.070 5.206 5.061 5.198 734,504 +0.14(+2.69%)
Mar 02, 2016 4.989 5.086 4.989 5.061 775,581 +0.06(+1.28%)
Mar 01, 2016 4.925 5.021 4.905 4.997 885,785 +0.08(+1.63%)
Feb 29, 2016 4.949 5.021 4.889 4.917 934,688 -0.03(-0.65%)
Feb 26, 2016 5.102 5.142 4.949 4.949 771,334 -0.15(-2.98%)
Feb 25, 2016 4.989 5.118 4.989 5.102 490,199 +0.14(+2.74%)
Feb 24, 2016 4.965 5.037 4.813 4.965 661,831 -0.07(-1.43%)
Feb 23, 2016 5.070 5.158 5.029 5.037 455,189 -0.06(-1.26%)
Feb 22, 2016 5.166 5.206 5.078 5.102 535,833 -0.03(-0.62%)
Feb 19, 2016 5.110 5.154 5.078 5.134 477,787 +0.02(+0.31%)
Feb 18, 2016 5.037 5.148 4.981 5.118 810,477 +0.10(+1.91%)
Feb 17, 2016 4.981 5.074 4.981 5.021 504,830 +0.06(+1.13%)
Feb 16, 2016 4.973 5.017 4.929 4.965 369,280 +0.02(+0.49%)
Feb 12, 2016 4.797 4.941 4.941 4.941 659,532 +0.15(+3.18%)
Feb 11, 2016 4.805 4.821 4.701 4.789 668,209 -0.06(-1.16%)
Feb 10, 2016 4.957 4.981 4.845 4.845 540,146 -0.06(-1.31%)
Feb 09, 2016 4.933 4.969 4.885 4.909 588,609 -0.10(-1.92%)
Feb 08, 2016 5.005 5.005 4.889 5.005 776,542 -0.03(-0.64%)
Feb 05, 2016 4.917 5.118 4.917 5.037 756,989 +0.01(+0.16%)
Feb 04, 2016 5.110 5.126 5.005 5.029 561,441 -0.09(-1.72%)
Feb 03, 2016 5.110 5.186 5.078 5.118 581,078 +0.04(+0.79%)
Feb 02, 2016 5.126 5.142 5.005 5.078 708,795 -0.08(-1.55%)
Feb 01, 2016 5.182 5.206 5.134 5.158 363,763 -0.06(-1.23%)
Jan 29, 2016 5.029 5.230 5.029 5.222 953,913 +0.20(+3.99%)
Jan 28, 2016 5.029 5.126 5.005 5.021 967,324 +0.02(+0.48%)
Jan 27, 2016 5.150 5.166 4.981 4.997 991,423 -0.18(-3.41%)
Jan 26, 2016 5.126 5.206 5.102 5.174 699,085 +0.08(+1.57%)
Jan 25, 2016 5.246 5.302 5.086 5.094 494,652 -0.16(-3.05%)
Jan 22, 2016 5.174 5.286 5.150 5.254 555,519 +0.14(+2.66%)
Jan 21, 2016 5.214 5.243 5.110 5.118 795,914 -0.07(-1.39%)
Jan 20, 2016 5.206 5.262 4.949 5.190 904,636 -0.10(-1.97%)
Jan 19, 2016 5.334 5.398 5.222 5.294 1,065,682 +0.02(+0.30%)
Jan 15, 2016 5.126 5.278 5.278 5.278 896,524 +0.06(+1.23%)
Jan 14, 2016 5.246 5.286 5.194 5.214 761,165 -0.02(-0.46%)
Jan 13, 2016 5.302 5.390 5.178 5.238 948,740 -0.06(-1.21%)
Jan 12, 2016 5.438 5.454 5.278 5.302 899,456 -0.10(-1.78%)
Jan 11, 2016 5.302 5.438 5.302 5.398 684,481 +0.10(+1.81%)
Jan 08, 2016 5.438 5.438 5.302 5.302 647,906 -0.09(-1.63%)
Jan 07, 2016 5.454 5.478 5.390 5.390 618,564 -0.14(-2.46%)
Jan 06, 2016 5.486 5.566 5.486 5.526 824,750 -0.01(-0.14%)
Jan 05, 2016 5.438 5.582 5.438 5.534 763,730 +0.10(+1.77%)
Jan 04, 2016 5.558 5.558 5.358 5.438 1,448,640 -0.13(-2.30%)
Dec 31, 2015 5.606 5.566 5.566 5.566 812,491 -0.06(-1.14%)
Dec 30, 2015 5.622 5.662 5.614 5.630 645,966 -0.02(-0.28%)
Dec 29, 2015 5.575 5.662 5.567 5.646 684,533 +0.07(+1.27%)
Dec 28, 2015 5.520 5.591 5.473 5.575 664,748 +0.06(+1.00%)
Dec 24, 2015 5.505 5.520 5.520 5.520 318,679 +0.03(+0.57%)
Dec 23, 2015 5.520 5.544 5.434 5.489 929,934 +0.00(+0.00%)
Dec 22, 2015 5.394 5.536 5.387 5.489 1,265,504 +0.09(+1.60%)
Dec 21, 2015 5.662 5.662 5.379 5.402 1,587,169 -0.26(-4.58%)
Dec 18, 2015 5.740 5.756 5.583 5.662 2,806,173 -0.19(-3.23%)
Dec 17, 2015 5.921 5.921 5.764 5.851 625,246 -0.05(-0.80%)
Dec 16, 2015 5.725 5.925 5.693 5.898 991,626 +0.20(+3.59%)
Dec 15, 2015 5.670 5.709 5.607 5.693 832,424 +0.02(+0.42%)
Dec 14, 2015 5.646 5.693 5.548 5.670 944,502 +0.01(+0.14%)
Dec 11, 2015 5.725 5.874 5.646 5.662 968,980 -0.26(-4.38%)
Dec 10, 2015 6.055 6.063 5.913 5.921 718,761 -0.09(-1.57%)
Dec 09, 2015 6.031 6.055 5.961 6.016 647,708 -0.04(-0.65%)
Dec 08, 2015 6.110 6.189 6.031 6.055 747,174 -0.11(-1.79%)
Dec 07, 2015 6.189 6.220 6.126 6.165 583,411 -0.03(-0.51%)
Dec 04, 2015 6.142 6.267 6.142 6.197 414,980 +0.05(+0.77%)
Dec 03, 2015 6.275 6.283 6.126 6.149 943,007 -0.06(-1.01%)
Dec 02, 2015 6.377 6.377 6.204 6.212 812,015 -0.19(-2.95%)
Dec 01, 2015 6.433 6.479 6.354 6.401 474,364 -0.02(-0.37%)
Nov 30, 2015 6.417 6.480 6.370 6.425 881,712 +0.02(+0.37%)
Nov 27, 2015 6.260 6.401 6.260 6.401 347,345 +0.10(+1.62%)
Nov 25, 2015 6.252 6.299 6.299 6.299 355,176 +0.04(+0.63%)
Nov 24, 2015 6.283 6.315 6.220 6.260 673,778 -0.06(-1.00%)
Nov 23, 2015 6.346 6.385 6.283 6.322 514,291 -0.03(-0.50%)
Nov 20, 2015 6.283 6.377 6.275 6.354 450,578 +0.11(+1.76%)
Nov 19, 2015 6.204 6.275 6.165 6.244 416,612 +0.04(+0.63%)
Nov 18, 2015 6.165 6.212 6.094 6.204 672,491 +0.02(+0.38%)
Nov 17, 2015 6.220 6.244 6.165 6.181 344,339 +0.00(+0.00%)
Nov 16, 2015 6.149 6.220 6.134 6.181 553,592 +0.01(+0.13%)
Nov 13, 2015 6.236 6.299 6.173 6.173 436,732 -0.08(-1.26%)
Nov 12, 2015 6.330 6.393 6.236 6.252 394,521 -0.09(-1.49%)
Nov 11, 2015 6.315 6.377 6.291 6.346 436,844 +0.03(+0.50%)
Nov 10, 2015 6.197 6.338 6.197 6.315 738,203 +0.10(+1.65%)
Nov 09, 2015 6.330 6.338 6.157 6.212 918,610 -0.13(-2.11%)
Nov 06, 2015 6.527 6.527 6.315 6.346 585,325 -0.25(-3.81%)
Nov 05, 2015 6.495 6.598 6.456 6.598 601,985 +0.10(+1.57%)
Nov 04, 2015 6.488 6.543 6.464 6.495 632,984 -0.01(-0.12%)
Nov 03, 2015 6.472 6.543 6.436 6.503 760,808 +0.00(+0.00%)
Nov 02, 2015 6.362 6.503 6.315 6.503 1,087,516 +0.12(+1.85%)
Oct 30, 2015 6.417 6.417 6.354 6.385 758,333 -0.03(-0.49%)
Oct 29, 2015 6.393 6.417 6.381 6.417 737,482 +0.00(+0.00%)
Oct 28, 2015 6.330 6.440 6.291 6.417 1,111,106 +0.06(+0.99%)
Oct 27, 2015 6.401 6.417 6.315 6.354 698,441 -0.06(-0.86%)
Oct 26, 2015 6.393 6.433 6.385 6.409 837,523 +0.00(+0.00%)
Oct 23, 2015 6.385 6.433 6.322 6.409 883,706 +0.03(+0.49%)
Oct 22, 2015 6.362 6.393 6.338 6.377 556,496 +0.04(+0.62%)
Oct 21, 2015 6.354 6.401 6.330 6.338 521,860 +0.00(+0.00%)
Oct 20, 2015 6.283 6.370 6.275 6.338 649,628 +0.02(+0.37%)
Oct 19, 2015 6.236 6.318 6.212 6.315 977,949 +0.08(+1.26%)
Oct 16, 2015 6.260 6.291 6.220 6.236 1,230,937 -0.02(-0.25%)
Oct 15, 2015 6.181 6.252 6.173 6.252 645,808 +0.06(+1.02%)
Oct 14, 2015 6.228 6.267 6.177 6.189 459,350 -0.03(-0.51%)
Oct 13, 2015 6.157 6.275 6.157 6.220 750,190 +0.02(+0.25%)
Oct 12, 2015 6.149 6.279 6.149 6.204 788,633 +0.02(+0.38%)
Oct 09, 2015 6.134 6.197 6.079 6.181 724,736 +0.09(+1.42%)
Oct 08, 2015 6.110 6.189 6.087 6.094 924,491 -0.04(-0.64%)
Oct 07, 2015 6.063 6.212 6.063 6.134 1,365,138 +0.08(+1.30%)
Oct 06, 2015 6.079 6.142 6.031 6.055 952,502 -0.02(-0.39%)
Oct 05, 2015 6.008 6.110 5.969 6.079 698,625 +0.10(+1.71%)
Oct 02, 2015 6.047 6.079 5.937 5.976 754,748 -0.11(-1.81%)
Oct 01, 2015 6.126 6.126 5.803 6.087 2,198,303 +0.00(+0.00%)
Sep 30, 2015 6.236 6.275 6.039 6.087 1,759,619 -0.09(-1.53%)
Sep 29, 2015 6.055 6.204 6.039 6.181 1,115,710 +0.13(+2.21%)
Sep 28, 2015 5.921 6.063 5.917 6.047 1,447,266 +0.13(+2.26%)
Sep 25, 2015 5.984 6.000 5.913 5.913 1,076,941 -0.05(-0.79%)
Sep 24, 2015 5.929 5.988 5.913 5.961 891,695 +0.00(+0.00%)
Sep 23, 2015 5.953 5.976 5.882 5.961 719,517 +0.05(+0.80%)
Sep 22, 2015 6.008 6.039 5.874 5.913 1,227,318 -0.13(-2.08%)
Sep 21, 2015 5.898 6.071 5.874 6.039 966,943 +0.17(+2.81%)
Sep 18, 2015 5.740 5.953 5.670 5.874 1,488,398 +0.09(+1.49%)
Sep 17, 2015 5.623 5.835 5.622 5.788 985,579 +0.18(+3.23%)
Sep 16, 2015 5.505 5.619 5.473 5.607 821,257 +0.09(+1.57%)
Sep 15, 2015 5.410 5.536 5.410 5.520 872,240 +0.09(+1.74%)
Sep 14, 2015 5.316 5.450 5.288 5.426 643,921 +0.11(+2.07%)
Sep 11, 2015 5.229 5.339 5.135 5.316 1,392,030 +0.18(+3.52%)
Sep 10, 2015 5.027 5.243 5.027 5.135 871,298 +0.06(+1.22%)
Sep 09, 2015 5.135 5.170 5.073 5.073 708,914 -0.01(-0.15%)
Sep 08, 2015 5.042 5.112 5.042 5.081 492,764 +0.06(+1.23%)
Sep 04, 2015 5.089 5.019 5.019 5.019 574,304 -0.12(-2.25%)
Sep 03, 2015 5.150 5.189 5.112 5.135 488,489 +0.00(+0.00%)
Sep 02, 2015 5.112 5.150 5.073 5.135 639,522 +0.07(+1.37%)
Sep 01, 2015 5.058 5.135 5.019 5.066 806,261 -0.09(-1.79%)
Aug 31, 2015 5.212 5.228 5.135 5.158 598,182 -0.08(-1.62%)
Aug 28, 2015 5.204 5.266 5.174 5.243 552,230 +0.02(+0.29%)
Aug 27, 2015 5.274 5.281 5.127 5.228 478,481 +0.02(+0.44%)
Aug 26, 2015 5.204 5.220 5.096 5.204 694,412 +0.06(+1.20%)
Aug 25, 2015 5.382 5.382 5.127 5.143 873,676 -0.09(-1.77%)
Aug 24, 2015 5.335 5.420 5.216 5.235 1,548,617 -0.22(-3.96%)
Aug 21, 2015 5.482 5.521 5.443 5.451 656,165 -0.12(-2.08%)
Aug 20, 2015 5.582 5.621 5.559 5.567 337,940 -0.04(-0.69%)
Aug 19, 2015 5.567 5.632 5.551 5.605 234,074 -0.02(-0.41%)
Aug 18, 2015 5.598 5.667 5.567 5.628 431,018 +0.01(+0.14%)
Aug 17, 2015 5.567 5.628 5.567 5.621 318,400 +0.02(+0.41%)
Aug 14, 2015 5.551 5.598 5.536 5.598 281,507 +0.04(+0.69%)
Aug 13, 2015 5.513 5.598 5.436 5.559 514,919 +0.06(+1.12%)
Aug 12, 2015 5.513 5.544 5.482 5.497 542,792 -0.01(-0.14%)
Aug 11, 2015 5.389 5.505 5.389 5.505 416,867 +0.09(+1.71%)
Aug 10, 2015 5.521 5.582 5.397 5.413 597,172 -0.11(-1.96%)
Aug 07, 2015 5.451 5.559 5.436 5.521 470,243 +0.01(+0.14%)
Aug 06, 2015 5.497 5.528 5.397 5.513 465,758 +0.03(+0.56%)
Aug 05, 2015 5.505 5.598 5.459 5.482 628,040 -0.02(-0.42%)
Aug 04, 2015 5.513 5.582 5.497 5.505 359,969 -0.02(-0.42%)
Aug 03, 2015 5.551 5.605 5.505 5.528 557,558 -0.03(-0.55%)
Jul 31, 2015 5.513 5.663 5.505 5.559 572,952 +0.03(+0.56%)
Jul 30, 2015 5.467 5.528 5.443 5.528 594,144 +0.04(+0.70%)
Jul 29, 2015 5.451 5.555 5.428 5.490 445,636 +0.02(+0.28%)
Jul 28, 2015 5.505 5.544 5.467 5.474 347,763 -0.02(-0.28%)
Jul 27, 2015 5.490 5.574 5.459 5.490 308,672 +0.02(+0.28%)
Jul 24, 2015 5.459 5.528 5.413 5.474 562,543 -0.03(-0.56%)
Jul 23, 2015 5.667 5.698 5.474 5.505 468,095 -0.15(-2.59%)
Jul 22, 2015 5.667 5.729 5.632 5.652 386,698 -0.02(-0.41%)
Jul 21, 2015 5.690 5.760 5.659 5.675 469,706 -0.02(-0.27%)
Jul 20, 2015 5.713 5.736 5.675 5.690 326,095 -0.05(-0.81%)
Jul 17, 2015 5.652 5.736 5.636 5.736 318,880 +0.11(+1.92%)
Jul 16, 2015 5.613 5.713 5.613 5.628 575,463 +0.03(+0.55%)
Jul 15, 2015 5.644 5.674 5.567 5.598 582,646 -0.05(-0.82%)
Jul 14, 2015 5.628 5.659 5.582 5.644 376,544 -0.01(-0.14%)
Jul 13, 2015 5.682 5.767 5.628 5.652 484,253 -0.01(-0.14%)
Jul 10, 2015 5.636 5.713 5.636 5.659 379,757 +0.03(+0.55%)
Jul 09, 2015 5.706 5.706 5.628 5.628 410,783 -0.04(-0.68%)
Jul 08, 2015 5.559 5.736 5.544 5.667 672,182 +0.07(+1.24%)
Jul 07, 2015 5.598 5.652 5.567 5.598 720,282 +0.02(+0.28%)
Jul 06, 2015 5.428 5.601 5.428 5.582 1,171,892 +0.08(+1.54%)
Jul 02, 2015 5.413 5.497 5.497 5.497 584,290 +0.11(+2.00%)
Jul 01, 2015 5.567 5.582 5.258 5.389 1,682,267 -0.12(-2.10%)
Jun 30, 2015 5.397 5.528 5.343 5.505 1,250,403 +0.12(+2.15%)
Jun 29, 2015 5.443 5.528 5.389 5.389 862,863 -0.06(-1.13%)
Jun 26, 2015 5.451 5.536 5.413 5.451 1,518,922 +0.02(+0.28%)
Jun 25, 2015 5.413 5.451 5.374 5.436 651,435 +0.02(+0.28%)
Jun 24, 2015 5.359 5.451 5.335 5.420 725,582 +0.08(+1.44%)
Jun 23, 2015 5.405 5.443 5.328 5.343 632,722 -0.06(-1.14%)
Jun 22, 2015 5.582 5.621 5.405 5.405 505,374 -0.19(-3.31%)
Jun 19, 2015 5.698 5.706 5.578 5.590 1,592,664 -0.11(-1.89%)
Jun 18, 2015 5.436 5.736 5.436 5.698 877,528 +0.26(+4.82%)
Jun 17, 2015 5.451 5.474 5.328 5.436 652,352 -0.02(-0.42%)
Jun 16, 2015 5.343 5.467 5.320 5.459 508,440 +0.11(+2.02%)
Jun 15, 2015 5.366 5.389 5.305 5.351 623,440 -0.02(-0.43%)
Jun 12, 2015 5.436 5.443 5.366 5.374 288,325 -0.05(-0.99%)
Jun 11, 2015 5.443 5.467 5.405 5.428 377,354 -0.01(-0.14%)
Jun 10, 2015 5.368 5.443 5.330 5.436 607,337 +0.07(+1.27%)
Jun 09, 2015 5.352 5.413 5.322 5.368 665,904 -0.01(-0.14%)
Jun 08, 2015 5.345 5.383 5.337 5.375 310,432 +0.01(+0.14%)
Jun 05, 2015 5.436 5.458 5.368 5.368 637,660 -0.11(-1.94%)
Jun 04, 2015 5.481 5.519 5.443 5.474 307,496 -0.02(-0.41%)
Jun 03, 2015 5.511 5.526 5.466 5.496 602,773 +0.00(+0.00%)
Jun 02, 2015 5.451 5.504 5.428 5.496 606,620 +0.02(+0.28%)
Jun 01, 2015 5.504 5.511 5.458 5.481 564,840 +0.00(+0.00%)
May 29, 2015 5.580 5.595 5.458 5.481 581,673 -0.14(-2.43%)
May 28, 2015 5.610 5.633 5.557 5.617 273,599 +0.00(+0.00%)
May 27, 2015 5.557 5.629 5.504 5.617 355,912 +0.09(+1.64%)
May 26, 2015 5.587 5.587 5.496 5.527 479,585 -0.08(-1.48%)
May 22, 2015 5.564 5.610 5.610 5.610 424,801 +0.02(+0.27%)
May 21, 2015 5.640 5.640 5.557 5.595 327,115 -0.02(-0.40%)
May 20, 2015 5.587 5.655 5.549 5.617 540,640 +0.05(+0.82%)
May 19, 2015 5.595 5.595 5.527 5.572 365,869 -0.03(-0.54%)
May 18, 2015 5.595 5.625 5.553 5.602 386,936 -0.03(-0.54%)
May 15, 2015 5.617 5.633 5.564 5.633 332,494 +0.02(+0.41%)
May 14, 2015 5.466 5.617 5.439 5.610 517,846 +0.16(+2.92%)
May 13, 2015 5.474 5.534 5.451 5.451 514,593 -0.02(-0.41%)
May 12, 2015 5.413 5.496 5.337 5.474 388,592 +0.02(+0.28%)
May 11, 2015 5.557 5.595 5.451 5.458 348,609 -0.13(-2.30%)
May 08, 2015 5.549 5.595 5.519 5.587 688,786 +0.09(+1.65%)
May 07, 2015 5.398 5.519 5.383 5.496 532,936 +0.10(+1.82%)
May 06, 2015 5.383 5.466 5.337 5.398 976,959 +0.01(+0.14%)
May 05, 2015 5.413 5.474 5.352 5.390 643,993 -0.05(-0.84%)
May 04, 2015 5.489 5.534 5.428 5.436 466,318 -0.04(-0.69%)
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.