Skip to main content

Silver Trust Ishares (NY: SLV )

29.81 -1.00 (-3.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.53 17.90 17.46 17.86 18,414,624 +0.49(+2.85%)
Jun 29, 2016 17.34 17.52 17.29 17.37 13,956,877 +0.46(+2.72%)
Jun 28, 2016 16.90 16.97 16.85 16.91 6,759,611 +0.04(+0.24%)
Jun 27, 2016 16.91 16.93 16.78 16.87 8,982,286 -0.02(-0.12%)
Jun 24, 2016 17.05 17.07 16.80 16.89 16,614,223 +0.40(+2.43%)
Jun 23, 2016 16.45 16.52 16.43 16.49 7,467,188 +0.07(+0.43%)
Jun 22, 2016 16.41 16.48 16.39 16.42 4,521,786 +0.04(+0.24%)
Jun 21, 2016 16.47 16.50 16.32 16.38 6,640,817 -0.27(-1.62%)
Jun 20, 2016 16.51 16.69 16.49 16.65 7,317,134 +0.05(+0.30%)
Jun 17, 2016 16.60 16.62 16.39 16.60 14,781,427 +0.29(+1.78%)
Jun 16, 2016 16.89 16.92 16.30 16.31 36,346,648 -0.38(-2.28%)
Jun 15, 2016 16.61 16.75 16.57 16.69 11,247,402 +0.15(+0.91%)
Jun 14, 2016 16.60 16.60 16.45 16.54 7,611,925 -0.04(-0.24%)
Jun 13, 2016 16.53 16.60 16.46 16.58 7,798,649 +0.09(+0.55%)
Jun 10, 2016 16.47 16.53 16.36 16.49 11,215,081 +0.02(+0.12%)
Jun 09, 2016 16.24 16.48 16.22 16.47 12,578,578 +0.26(+1.60%)
Jun 08, 2016 16.16 16.26 16.10 16.21 14,498,445 +0.61(+3.91%)
Jun 07, 2016 15.57 15.66 15.54 15.60 4,896,642 -0.08(-0.51%)
Jun 06, 2016 15.63 15.68 15.56 15.68 5,734,048 +0.07(+0.45%)
Jun 03, 2016 15.59 15.64 15.51 15.61 9,059,251 +0.39(+2.56%)
Jun 02, 2016 15.21 15.25 15.17 15.22 4,221,588 +0.05(+0.33%)
Jun 01, 2016 15.19 15.25 15.04 15.17 7,142,635 -0.02(-0.13%)
May 31, 2016 15.26 15.31 15.17 15.19 7,431,367 -0.20(-1.30%)
May 27, 2016 15.50 15.39 15.39 15.39 5,918,000 -0.14(-0.90%)
May 26, 2016 15.71 15.73 15.49 15.53 5,485,663 +0.03(+0.19%)
May 25, 2016 15.48 15.56 15.44 15.50 7,982,226 +0.08(+0.52%)
May 24, 2016 15.51 15.64 15.40 15.42 7,930,191 -0.17(-1.09%)
May 23, 2016 15.52 15.65 15.51 15.59 6,041,278 -0.10(-0.64%)
May 20, 2016 15.82 15.82 15.61 15.69 5,965,828 +0.02(+0.13%)
May 19, 2016 15.57 15.72 15.53 15.67 17,541,936 -0.33(-2.06%)
May 18, 2016 16.16 16.32 15.90 16.00 13,532,651 -0.41(-2.50%)
May 17, 2016 16.31 16.50 16.29 16.41 5,988,262 +0.09(+0.55%)
May 16, 2016 16.48 16.55 16.27 16.32 6,586,635 +0.04(+0.25%)
May 13, 2016 16.15 16.29 16.08 16.28 6,156,459 +0.06(+0.37%)
May 12, 2016 16.54 16.57 16.18 16.22 9,826,633 -0.34(-2.05%)
May 11, 2016 16.59 16.66 16.43 16.56 9,225,455 +0.28(+1.72%)
May 10, 2016 16.25 16.32 16.17 16.28 6,278,265 +0.16(+0.99%)
May 09, 2016 16.25 16.28 16.10 16.12 10,562,556 -0.51(-3.07%)
May 06, 2016 16.53 16.74 16.49 16.63 9,188,186 +0.12(+0.73%)
May 05, 2016 16.73 16.75 16.40 16.51 7,639,468 +0.02(+0.12%)
May 04, 2016 16.53 16.61 16.39 16.49 8,308,703 -0.08(-0.48%)
May 03, 2016 16.75 16.75 16.48 16.57 9,740,557 -0.07(-0.42%)
May 02, 2016 16.94 16.95 16.63 16.64 12,869,447 -0.34(-2.00%)
Apr 29, 2016 16.96 17.09 16.87 16.98 15,182,011 +0.21(+1.25%)
Apr 28, 2016 16.51 16.80 16.46 16.77 13,006,918 +0.39(+2.38%)
Apr 27, 2016 16.37 16.48 16.22 16.38 17,178,276 +0.09(+0.55%)
Apr 26, 2016 16.23 16.32 16.16 16.29 7,742,933 +0.12(+0.74%)
Apr 25, 2016 16.20 16.29 16.09 16.17 9,323,823 +0.04(+0.25%)
Apr 22, 2016 16.36 16.51 16.02 16.13 14,527,789 -0.08(-0.49%)
Apr 21, 2016 16.43 16.44 15.92 16.21 18,779,938 +0.07(+0.43%)
Apr 20, 2016 16.24 16.36 16.13 16.14 16,213,942 +0.02(+0.12%)
Apr 19, 2016 16.16 16.20 16.04 16.12 18,833,408 +0.70(+4.54%)
Apr 18, 2016 15.47 15.53 15.41 15.42 5,349,959 -0.04(-0.26%)
Apr 15, 2016 15.40 15.58 15.32 15.46 9,692,008 +0.12(+0.78%)
Apr 14, 2016 15.40 15.46 15.30 15.34 7,392,530 -0.10(-0.65%)
Apr 13, 2016 15.48 15.53 15.29 15.44 10,557,739 +0.03(+0.19%)
Apr 12, 2016 15.28 15.43 15.20 15.41 11,979,355 +0.27(+1.78%)
Apr 11, 2016 14.93 15.20 14.93 15.14 13,185,782 +0.52(+3.56%)
Apr 08, 2016 14.51 14.65 14.49 14.62 7,946,448 +0.14(+0.97%)
Apr 07, 2016 14.56 14.62 14.42 14.48 8,631,349 +0.14(+0.98%)
Apr 06, 2016 14.31 14.46 14.27 14.34 4,687,615 -0.08(-0.55%)
Apr 05, 2016 14.41 14.44 14.35 14.42 7,597,167 +0.22(+1.55%)
Apr 04, 2016 14.33 14.36 14.20 14.20 5,480,861 -0.14(-0.98%)
Apr 01, 2016 14.24 14.38 14.09 14.34 13,947,067 -0.34(-2.32%)
Mar 31, 2016 14.70 14.74 14.61 14.68 5,868,197 +0.19(+1.31%)
Mar 30, 2016 14.60 14.69 14.45 14.49 7,873,683 -0.11(-0.75%)
Mar 29, 2016 14.53 14.62 14.38 14.60 7,703,152 +0.14(+0.97%)
Mar 28, 2016 14.58 14.63 14.43 14.46 3,438,293 +0.03(+0.21%)
Mar 24, 2016 14.57 14.43 14.43 14.43 5,424,900 -0.08(-0.55%)
Mar 23, 2016 14.65 14.66 14.50 14.51 14,395,954 -0.61(-4.03%)
Mar 22, 2016 15.08 15.20 15.01 15.12 5,023,977 +0.06(+0.40%)
Mar 21, 2016 15.05 15.12 14.99 15.06 5,281,820 +0.03(+0.20%)
Mar 18, 2016 15.09 15.15 14.98 15.03 8,934,334 -0.13(-0.86%)
Mar 17, 2016 15.11 15.28 15.00 15.16 20,682,280 +0.29(+1.95%)
Mar 16, 2016 14.51 14.91 14.47 14.87 10,294,728 +0.33(+2.27%)
Mar 15, 2016 14.52 14.58 14.46 14.54 4,692,537 -0.04(-0.27%)
Mar 14, 2016 15.03 15.04 14.54 14.58 11,305,117 -0.14(-0.95%)
Mar 11, 2016 14.87 14.92 14.72 14.72 7,177,364 -0.10(-0.67%)
Mar 10, 2016 14.72 14.90 14.70 14.82 11,728,330 +0.29(+2.00%)
Mar 09, 2016 14.50 14.70 14.47 14.53 5,620,277 -0.09(-0.62%)
Mar 08, 2016 14.84 14.86 14.60 14.62 8,147,758 -0.28(-1.88%)
Mar 07, 2016 14.86 14.97 14.78 14.90 8,328,749 +0.14(+0.95%)
Mar 04, 2016 14.67 14.98 14.65 14.76 18,755,060 +0.26(+1.79%)
Mar 03, 2016 14.26 14.59 14.26 14.50 10,446,998 +0.25(+1.75%)
Mar 02, 2016 14.17 14.31 14.15 14.25 9,125,626 +0.08(+0.56%)
Mar 01, 2016 14.21 14.22 14.01 14.17 20,680,834 -0.03(-0.21%)
Feb 29, 2016 14.04 14.21 14.03 14.20 4,934,049 +0.18(+1.28%)
Feb 26, 2016 14.31 14.33 13.97 14.02 10,290,972 -0.39(-2.71%)
Feb 25, 2016 14.38 14.48 14.32 14.41 5,148,644 -0.11(-0.76%)
Feb 24, 2016 14.72 14.84 14.45 14.52 8,952,079 -0.02(-0.14%)
Feb 23, 2016 14.51 14.58 14.48 14.54 4,396,043 +0.11(+0.76%)
Feb 22, 2016 14.34 14.52 14.34 14.43 5,416,191 -0.21(-1.43%)
Feb 19, 2016 14.62 14.70 14.60 14.64 5,343,055 -0.12(-0.81%)
Feb 18, 2016 14.53 14.82 14.51 14.76 7,515,993 +0.22(+1.51%)
Feb 17, 2016 14.55 14.65 14.52 14.54 4,999,481 +0.03(+0.21%)
Feb 16, 2016 14.68 14.68 14.50 14.51 8,630,728 -0.48(-3.20%)
Feb 12, 2016 14.95 14.99 14.99 14.99 7,130,900 +0.04(+0.27%)
Feb 11, 2016 14.95 15.20 14.79 14.95 21,480,982 +0.40(+2.75%)
Feb 10, 2016 14.51 14.58 14.37 14.55 5,079,407 +0.04(+0.28%)
Feb 09, 2016 14.64 14.71 14.46 14.51 6,802,654 -0.08(-0.55%)
Feb 08, 2016 14.51 14.72 14.48 14.59 13,565,437 +0.25(+1.74%)
Feb 05, 2016 13.98 14.34 13.98 14.34 5,442,435 +0.17(+1.20%)
Feb 04, 2016 14.16 14.20 14.06 14.17 7,019,254 +0.22(+1.58%)
Feb 03, 2016 13.74 14.10 13.73 13.95 10,041,246 +0.33(+2.42%)
Feb 02, 2016 13.66 13.71 13.56 13.62 2,957,126 -0.05(-0.37%)
Feb 01, 2016 13.64 13.73 13.57 13.67 3,401,228 +0.08(+0.59%)
Jan 29, 2016 13.53 13.62 13.50 13.59 3,640,431 +0.02(+0.15%)
Jan 28, 2016 13.55 13.61 13.53 13.57 4,153,523 -0.24(-1.74%)
Jan 27, 2016 13.79 13.88 13.67 13.81 4,311,022 -0.01(-0.07%)
Jan 26, 2016 13.67 13.87 13.66 13.82 7,774,548 +0.24(+1.77%)
Jan 25, 2016 13.56 13.59 13.51 13.58 3,465,181 +0.20(+1.49%)
Jan 22, 2016 13.52 13.66 13.36 13.38 5,563,702 -0.08(-0.59%)
Jan 21, 2016 13.31 13.46 13.22 13.46 4,264,922 -0.02(-0.15%)
Jan 20, 2016 13.42 13.54 13.39 13.48 5,760,380 +0.12(+0.90%)
Jan 19, 2016 13.45 13.47 13.35 13.36 4,687,956 +0.12(+0.91%)
Jan 15, 2016 13.42 13.24 13.24 13.24 6,320,200 +0.05(+0.38%)
Jan 14, 2016 13.20 13.22 13.10 13.19 6,130,415 -0.30(-2.22%)
Jan 13, 2016 13.31 13.53 13.29 13.49 7,775,850 +0.32(+2.43%)
Jan 12, 2016 13.17 13.20 13.10 13.17 4,588,110 -0.05(-0.38%)
Jan 11, 2016 13.39 13.39 13.18 13.22 3,797,061 -0.08(-0.60%)
Jan 08, 2016 13.41 13.43 13.23 13.30 5,894,387 -0.32(-2.35%)
Jan 07, 2016 13.47 13.71 13.40 13.62 9,665,691 +0.26(+1.95%)
Jan 06, 2016 13.37 13.48 13.26 13.36 3,410,387 +0.05(+0.37%)
Jan 05, 2016 13.31 13.37 13.25 13.31 3,721,004 +0.12(+0.92%)
Jan 04, 2016 13.47 13.52 13.19 13.19 4,610,807 +0.00(+0.00%)
Dec 31, 2015 13.20 13.19 13.19 13.19 3,489,100 -0.02(-0.15%)
Dec 30, 2015 13.20 13.22 13.16 13.21 2,847,806 -0.06(-0.45%)
Dec 29, 2015 13.36 13.38 13.26 13.27 3,561,891 -0.02(-0.15%)
Dec 28, 2015 13.38 13.40 13.22 13.29 5,504,391 -0.40(-2.92%)
Dec 24, 2015 13.67 13.69 13.69 13.69 3,277,200 +0.07(+0.51%)
Dec 23, 2015 13.59 13.68 13.54 13.62 3,217,944 +0.03(+0.22%)
Dec 22, 2015 13.65 13.67 13.58 13.59 5,078,718 +0.00(+0.00%)
Dec 21, 2015 13.59 13.67 13.54 13.59 6,489,063 +0.16(+1.23%)
Dec 18, 2015 13.25 13.55 13.24 13.43 8,282,020 +0.35(+2.64%)
Dec 17, 2015 13.19 13.20 13.04 13.08 8,281,201 -0.41(-3.04%)
Dec 16, 2015 13.45 13.64 13.35 13.49 11,172,411 +0.38(+2.90%)
Dec 15, 2015 13.11 13.19 13.06 13.11 3,928,960 +0.05(+0.38%)
Dec 14, 2015 13.18 13.19 13.05 13.06 5,581,601 -0.24(-1.80%)
Dec 11, 2015 13.16 13.33 13.16 13.30 6,457,161 -0.15(-1.12%)
Dec 10, 2015 13.46 13.52 13.45 13.45 3,923,019 -0.04(-0.30%)
Dec 09, 2015 13.64 13.66 13.47 13.49 3,333,896 -0.02(-0.15%)
Dec 08, 2015 13.61 13.63 13.46 13.51 4,888,785 -0.11(-0.81%)
Dec 07, 2015 13.79 13.81 13.58 13.62 5,826,749 -0.25(-1.80%)
Dec 04, 2015 13.66 13.94 13.63 13.87 14,759,806 +0.41(+3.05%)
Dec 03, 2015 13.43 13.51 13.32 13.46 8,244,532 +0.09(+0.67%)
Dec 02, 2015 13.44 13.45 13.28 13.37 6,456,253 -0.14(-1.04%)
Dec 01, 2015 13.52 13.53 13.43 13.51 4,045,140 +0.07(+0.52%)
Nov 30, 2015 13.45 13.50 13.40 13.44 4,607,915 -0.02(-0.15%)
Nov 27, 2015 13.37 13.51 13.36 13.46 3,576,143 -0.06(-0.44%)
Nov 25, 2015 13.44 13.52 13.52 13.52 4,792,400 +0.01(+0.07%)
Nov 24, 2015 13.56 13.65 13.50 13.51 4,540,124 +0.06(+0.45%)
Nov 23, 2015 13.41 13.55 13.40 13.45 4,372,958 -0.05(-0.37%)
Nov 20, 2015 13.59 13.60 13.43 13.50 4,750,807 -0.12(-0.88%)
Nov 19, 2015 13.61 13.75 13.59 13.62 4,444,899 +0.10(+0.74%)
Nov 18, 2015 13.49 13.57 13.39 13.52 4,427,393 -0.03(-0.22%)
Nov 17, 2015 13.63 13.63 13.47 13.55 6,076,841 -0.05(-0.37%)
Nov 16, 2015 13.62 13.63 13.55 13.60 3,270,298 +0.01(+0.07%)
Nov 13, 2015 13.57 13.60 13.53 13.59 3,801,097 -0.05(-0.37%)
Nov 12, 2015 13.59 13.83 13.54 13.64 6,346,760 +0.00(+0.00%)
Nov 11, 2015 13.71 13.73 13.61 13.64 4,181,633 -0.12(-0.87%)
Nov 10, 2015 13.69 13.80 13.65 13.76 5,991,414 -0.13(-0.94%)
Nov 09, 2015 13.97 13.97 13.78 13.89 6,610,403 -0.19(-1.35%)
Nov 06, 2015 14.11 14.13 14.04 14.08 4,294,157 -0.22(-1.54%)
Nov 05, 2015 14.31 14.38 14.25 14.30 4,273,870 -0.08(-0.56%)
Nov 04, 2015 14.56 14.57 14.38 14.38 5,094,379 -0.20(-1.37%)
Nov 03, 2015 14.61 14.64 14.52 14.58 3,991,081 -0.14(-0.95%)
Nov 02, 2015 14.66 14.75 14.56 14.72 4,228,989 -0.08(-0.54%)
Oct 30, 2015 14.87 14.88 14.77 14.80 3,349,709 -0.08(-0.54%)
Oct 29, 2015 14.99 15.06 14.82 14.88 7,048,944 -0.38(-2.49%)
Oct 28, 2015 15.37 15.60 15.00 15.26 11,486,053 +0.13(+0.86%)
Oct 27, 2015 15.11 15.21 15.07 15.13 2,331,485 +0.02(+0.13%)
Oct 26, 2015 15.20 15.23 15.11 15.11 3,310,727 -0.01(-0.07%)
Oct 23, 2015 15.12 15.16 14.99 15.12 4,063,739 +0.01(+0.07%)
Oct 22, 2015 15.06 15.19 15.04 15.11 3,391,738 +0.12(+0.80%)
Oct 21, 2015 15.02 15.03 14.91 14.99 5,063,179 -0.20(-1.32%)
Oct 20, 2015 15.13 15.23 15.02 15.19 5,286,977 +0.08(+0.53%)
Oct 19, 2015 15.22 15.24 15.02 15.11 4,037,672 -0.17(-1.11%)
Oct 16, 2015 15.37 15.41 15.27 15.28 4,208,065 -0.11(-0.71%)
Oct 15, 2015 15.35 15.45 15.31 15.39 4,884,481 -0.03(-0.19%)
Oct 14, 2015 15.33 15.45 15.30 15.42 7,027,094 +0.26(+1.72%)
Oct 13, 2015 15.16 15.26 15.15 15.16 3,445,022 +0.03(+0.20%)
Oct 12, 2015 15.31 15.32 15.08 15.13 4,290,059 +0.01(+0.07%)
Oct 09, 2015 15.11 15.16 15.00 15.12 4,467,110 +0.13(+0.87%)
Oct 08, 2015 14.90 15.13 14.89 14.99 8,935,256 -0.30(-1.96%)
Oct 07, 2015 15.19 15.38 15.14 15.29 6,780,144 +0.22(+1.46%)
Oct 06, 2015 15.14 15.35 15.06 15.07 11,190,187 +0.18(+1.21%)
Oct 05, 2015 14.92 14.99 14.77 14.89 10,014,490 +0.34(+2.34%)
Oct 02, 2015 14.21 14.61 14.20 14.55 12,462,900 +0.65(+4.68%)
Oct 01, 2015 13.98 14.04 13.83 13.90 4,069,093 +0.03(+0.22%)
Sep 30, 2015 13.87 14.09 13.81 13.87 5,062,600 -0.10(-0.72%)
Sep 29, 2015 13.90 14.06 13.90 13.97 3,000,730 +0.03(+0.22%)
Sep 28, 2015 13.95 13.99 13.85 13.94 5,996,113 -0.46(-3.19%)
Sep 25, 2015 14.44 14.51 14.35 14.40 3,181,243 -0.03(-0.21%)
Sep 24, 2015 14.23 14.51 14.21 14.43 7,257,669 +0.31(+2.20%)
Sep 23, 2015 14.24 14.26 14.10 14.12 2,497,981 -0.02(-0.14%)
Sep 22, 2015 14.16 14.16 14.07 14.14 4,494,169 -0.35(-2.42%)
Sep 21, 2015 14.49 14.56 14.47 14.49 3,384,945 +0.02(+0.14%)
Sep 18, 2015 14.60 14.62 14.41 14.47 4,859,538 +0.05(+0.35%)
Sep 17, 2015 14.22 14.58 14.21 14.42 8,661,580 +0.20(+1.41%)
Sep 16, 2015 14.05 14.29 14.04 14.22 7,054,712 +0.45(+3.27%)
Sep 15, 2015 13.68 13.78 13.67 13.77 2,419,264 -0.02(-0.15%)
Sep 14, 2015 13.77 13.81 13.70 13.79 3,020,157 -0.16(-1.15%)
Sep 11, 2015 13.78 13.98 13.64 13.95 4,777,690 -0.04(-0.29%)
Sep 10, 2015 14.15 14.16 13.97 13.99 3,269,475 +0.06(+0.43%)
Sep 09, 2015 14.00 14.08 13.92 13.93 3,114,387 -0.19(-1.35%)
Sep 08, 2015 14.07 14.22 13.94 14.12 5,128,180 +0.20(+1.44%)
Sep 04, 2015 13.89 13.92 13.92 13.92 3,771,900 -0.10(-0.71%)
Sep 03, 2015 13.99 14.29 13.95 14.02 5,344,337 +0.00(+0.00%)
Sep 02, 2015 14.05 14.17 13.79 14.02 5,546,495 +0.08(+0.57%)
Sep 01, 2015 13.99 14.03 13.86 13.94 4,031,065 -0.05(-0.36%)
Aug 31, 2015 13.84 14.03 13.76 13.99 4,112,633 +0.07(+0.50%)
Aug 28, 2015 13.83 14.03 13.80 13.92 4,936,597 +0.12(+0.87%)
Aug 27, 2015 13.57 13.96 13.52 13.80 7,998,945 +0.24(+1.77%)
Aug 26, 2015 13.57 13.58 13.35 13.56 12,368,597 -0.43(-3.07%)
Aug 25, 2015 14.13 14.14 13.91 13.99 6,676,420 -0.14(-0.99%)
Aug 24, 2015 14.06 14.46 14.02 14.13 11,822,648 -0.48(-3.29%)
Aug 21, 2015 14.70 14.73 14.45 14.61 6,548,486 -0.17(-1.15%)
Aug 20, 2015 14.85 14.89 14.77 14.78 5,575,118 +0.21(+1.44%)
Aug 19, 2015 14.40 14.66 14.40 14.57 5,612,491 +0.35(+2.46%)
Aug 18, 2015 14.16 14.25 14.06 14.22 7,680,786 -0.41(-2.80%)
Aug 17, 2015 14.69 14.71 14.59 14.63 2,270,376 +0.08(+0.55%)
Aug 14, 2015 14.80 14.92 14.49 14.55 4,819,083 -0.16(-1.09%)
Aug 13, 2015 14.71 14.79 14.64 14.71 4,182,393 -0.11(-0.74%)
Aug 12, 2015 14.73 14.90 14.73 14.82 7,833,171 +0.18(+1.23%)
Aug 11, 2015 14.61 14.65 14.50 14.64 5,109,430 +0.10(+0.69%)
Aug 10, 2015 14.25 14.72 14.23 14.54 9,811,340 +0.43(+3.05%)
Aug 07, 2015 14.13 14.35 14.10 14.11 5,262,245 +0.12(+0.86%)
Aug 06, 2015 13.94 14.12 13.94 13.99 3,514,796 +0.04(+0.29%)
Aug 05, 2015 13.95 14.05 13.88 13.95 3,854,632 +0.03(+0.22%)
Aug 04, 2015 13.93 13.99 13.86 13.92 3,003,188 +0.05(+0.36%)
Aug 03, 2015 14.05 14.07 13.78 13.87 6,657,532 -0.21(-1.49%)
Jul 31, 2015 14.27 14.34 14.04 14.08 6,035,355 -0.01(-0.07%)
Jul 30, 2015 14.07 14.18 14.04 14.09 3,737,833 -0.06(-0.42%)
Jul 29, 2015 14.05 14.25 14.00 14.15 7,051,453 +0.13(+0.93%)
Jul 28, 2015 14.01 14.06 13.99 14.02 5,756,465 +0.10(+0.72%)
Jul 27, 2015 14.00 14.09 13.90 13.92 4,164,832 -0.10(-0.71%)
Jul 24, 2015 13.79 14.08 13.73 14.02 8,949,372 +0.02(+0.14%)
Jul 23, 2015 14.13 14.15 13.93 14.00 5,446,413 -0.14(-0.99%)
Jul 22, 2015 14.04 14.24 14.00 14.14 4,751,815 +0.00(+0.00%)
Jul 21, 2015 14.16 14.30 14.10 14.14 5,767,542 +0.09(+0.64%)
Jul 20, 2015 14.16 14.35 14.03 14.05 9,662,889 -0.18(-1.26%)
Jul 17, 2015 14.27 14.29 14.19 14.23 5,776,004 -0.12(-0.84%)
Jul 16, 2015 14.35 14.50 14.32 14.35 6,071,573 -0.08(-0.55%)
Jul 15, 2015 14.39 14.47 14.36 14.43 7,194,246 -0.26(-1.77%)
Jul 14, 2015 14.77 14.78 14.63 14.69 4,729,794 -0.12(-0.81%)
Jul 13, 2015 14.69 14.85 14.65 14.81 4,458,950 -0.07(-0.47%)
Jul 10, 2015 14.78 14.96 14.74 14.88 7,254,144 +0.12(+0.81%)
Jul 09, 2015 14.84 14.86 14.66 14.76 7,441,166 +0.30(+2.07%)
Jul 08, 2015 14.50 14.59 14.41 14.46 8,964,253 +0.03(+0.21%)
Jul 07, 2015 14.56 14.58 14.03 14.43 24,143,920 -0.56(-3.74%)
Jul 06, 2015 14.89 15.15 14.87 14.99 4,410,526 +0.04(+0.27%)
Jul 02, 2015 14.99 14.95 14.95 14.95 4,405,500 +0.05(+0.34%)
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.