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 (%)
Aug 31, 2017 5.508 5.632 5.481 5.597 523,024 +0.09(+1.62%)
Aug 30, 2017 5.472 5.539 5.445 5.508 332,258 +0.03(+0.49%)
Aug 29, 2017 5.499 5.543 5.454 5.481 184,641 -0.01(-0.16%)
Aug 28, 2017 5.499 5.552 5.436 5.490 294,531 -0.03(-0.48%)
Aug 25, 2017 5.561 5.561 5.472 5.516 401,508 -0.01(-0.16%)
Aug 24, 2017 5.543 5.626 5.525 5.525 410,752 +0.01(+0.16%)
Aug 23, 2017 5.463 5.552 5.436 5.516 421,015 +0.03(+0.49%)
Aug 22, 2017 5.525 5.543 5.481 5.490 251,615 -0.02(-0.32%)
Aug 21, 2017 5.472 5.543 5.427 5.508 227,761 +0.05(+0.98%)
Aug 18, 2017 5.472 5.490 5.409 5.454 359,470 -0.07(-1.29%)
Aug 17, 2017 5.543 5.588 5.508 5.525 473,095 -0.04(-0.80%)
Aug 16, 2017 5.543 5.606 5.516 5.570 280,282 +0.03(+0.48%)
Aug 15, 2017 5.534 5.552 5.494 5.543 301,402 -0.03(-0.48%)
Aug 14, 2017 5.409 5.597 5.409 5.570 439,216 +0.20(+3.65%)
Aug 11, 2017 5.374 5.418 5.347 5.374 491,232 -0.06(-1.15%)
Aug 10, 2017 5.383 5.490 5.383 5.436 337,660 +0.03(+0.49%)
Aug 09, 2017 5.499 5.499 5.392 5.409 310,145 -0.08(-1.46%)
Aug 08, 2017 5.508 5.552 5.454 5.490 296,736 -0.03(-0.48%)
Aug 07, 2017 5.508 5.543 5.463 5.516 309,083 +0.00(+0.00%)
Aug 04, 2017 5.463 5.516 5.463 5.516 178,265 +0.05(+0.98%)
Aug 03, 2017 5.561 5.561 5.454 5.463 282,439 -0.09(-1.61%)
Aug 02, 2017 5.579 5.588 5.499 5.552 352,119 -0.04(-0.80%)
Aug 01, 2017 5.508 5.606 5.499 5.597 420,113 +0.05(+0.96%)
Jul 31, 2017 5.623 5.623 5.499 5.543 382,064 -0.06(-1.11%)
Jul 28, 2017 5.570 5.637 5.552 5.606 397,954 +0.04(+0.64%)
Jul 27, 2017 5.579 5.641 5.543 5.570 331,857 -0.03(-0.48%)
Jul 26, 2017 5.534 5.614 5.525 5.597 314,493 +0.06(+1.13%)
Jul 25, 2017 5.499 5.561 5.463 5.534 357,099 +0.04(+0.81%)
Jul 24, 2017 5.570 5.579 5.490 5.490 273,416 -0.09(-1.60%)
Jul 21, 2017 5.614 5.632 5.534 5.579 367,914 +0.03(+0.48%)
Jul 20, 2017 5.623 5.628 5.552 5.552 472,719 -0.04(-0.64%)
Jul 19, 2017 5.552 5.601 5.525 5.588 259,878 +0.02(+0.32%)
Jul 18, 2017 5.579 5.606 5.543 5.570 378,543 -0.04(-0.64%)
Jul 17, 2017 5.499 5.632 5.436 5.606 482,050 +0.12(+2.11%)
Jul 14, 2017 5.418 5.508 5.418 5.490 286,809 +0.09(+1.65%)
Jul 13, 2017 5.409 5.445 5.383 5.401 235,168 -0.01(-0.16%)
Jul 12, 2017 5.392 5.481 5.392 5.409 360,744 +0.06(+1.17%)
Jul 11, 2017 5.356 5.409 5.311 5.347 648,977 +0.00(+0.00%)
Jul 10, 2017 5.445 5.472 5.347 5.347 406,223 -0.12(-2.12%)
Jul 07, 2017 5.454 5.508 5.409 5.463 411,320 +0.02(+0.33%)
Jul 06, 2017 5.588 5.588 5.418 5.445 740,817 -0.15(-2.71%)
Jul 05, 2017 5.962 5.962 5.588 5.597 618,226 -0.39(-6.55%)
Jul 03, 2017 5.561 6.015 5.549 5.989 951,236 +0.45(+8.21%)
Jun 30, 2017 5.525 5.552 5.463 5.534 566,394 +0.01(+0.16%)
Jun 29, 2017 5.445 5.525 5.418 5.525 1,106,345 +0.07(+1.31%)
Jun 28, 2017 5.481 5.570 5.427 5.454 655,571 -0.01(-0.16%)
Jun 27, 2017 5.534 5.570 5.409 5.463 480,263 -0.09(-1.61%)
Jun 26, 2017 5.543 5.601 5.516 5.552 376,298 +0.02(+0.32%)
Jun 23, 2017 5.490 5.552 5.454 5.534 682,736 +0.06(+1.14%)
Jun 22, 2017 5.490 5.516 5.454 5.472 441,198 -0.01(-0.16%)
Jun 21, 2017 5.508 5.543 5.429 5.481 553,141 -0.02(-0.32%)
Jun 20, 2017 5.472 5.499 5.392 5.499 418,744 +0.02(+0.33%)
Jun 19, 2017 5.525 5.552 5.454 5.481 396,890 -0.06(-1.13%)
Jun 16, 2017 5.543 5.568 5.441 5.543 1,101,606 -0.05(-0.96%)
Jun 15, 2017 5.445 5.614 5.401 5.597 855,300 +0.11(+1.95%)
Jun 14, 2017 5.623 5.650 5.436 5.490 516,877 -0.10(-1.75%)
Jun 13, 2017 5.579 5.614 5.525 5.588 493,208 -0.01(-0.16%)
Jun 12, 2017 5.429 5.614 5.420 5.597 1,307,968 +0.16(+2.92%)
Jun 09, 2017 5.367 5.464 5.341 5.438 642,695 +0.08(+1.48%)
Jun 08, 2017 5.297 5.403 5.253 5.359 362,371 +0.06(+1.16%)
Jun 07, 2017 5.271 5.359 5.271 5.297 373,397 +0.03(+0.50%)
Jun 06, 2017 5.253 5.315 5.182 5.271 270,702 +0.01(+0.17%)
Jun 05, 2017 5.341 5.367 5.262 5.262 279,529 -0.11(-2.13%)
Jun 02, 2017 5.288 5.412 5.271 5.376 785,002 +0.11(+2.01%)
Jun 01, 2017 5.156 5.279 5.134 5.271 429,966 +0.11(+2.22%)
May 31, 2017 5.103 5.191 5.103 5.156 461,763 +0.06(+1.21%)
May 30, 2017 5.156 5.156 5.094 5.094 323,598 -0.07(-1.37%)
May 26, 2017 5.279 5.306 5.156 5.165 283,784 -0.12(-2.33%)
May 25, 2017 5.341 5.420 5.279 5.288 315,966 -0.05(-0.99%)
May 24, 2017 5.412 5.429 5.306 5.341 224,408 -0.07(-1.30%)
May 23, 2017 5.438 5.464 5.376 5.412 528,315 +0.01(+0.16%)
May 22, 2017 5.394 5.447 5.191 5.403 912,887 +0.01(+0.16%)
May 19, 2017 5.130 5.429 5.103 5.394 1,227,865 +0.25(+4.79%)
May 18, 2017 5.024 5.174 4.989 5.147 785,782 +0.12(+2.46%)
May 17, 2017 4.944 5.068 4.936 5.024 691,017 +0.05(+1.06%)
May 16, 2017 5.068 5.068 4.958 4.971 418,081 -0.08(-1.57%)
May 15, 2017 4.971 5.085 4.971 5.050 622,326 +0.07(+1.42%)
May 12, 2017 5.050 5.103 4.980 4.980 425,865 -0.08(-1.57%)
May 11, 2017 5.103 5.121 5.050 5.059 388,033 -0.05(-1.03%)
May 10, 2017 5.130 5.191 5.103 5.112 270,483 -0.02(-0.34%)
May 09, 2017 5.218 5.218 5.103 5.130 322,642 -0.08(-1.52%)
May 08, 2017 5.182 5.218 5.112 5.209 399,015 +0.04(+0.68%)
May 05, 2017 5.182 5.209 5.138 5.174 411,220 +0.00(+0.00%)
May 04, 2017 5.130 5.174 5.077 5.174 421,748 +0.03(+0.51%)
May 03, 2017 5.209 5.231 5.130 5.147 444,462 -0.07(-1.35%)
May 02, 2017 5.262 5.288 5.191 5.218 416,008 -0.03(-0.50%)
May 01, 2017 5.226 5.279 5.194 5.244 398,690 +0.04(+0.68%)
Apr 28, 2017 5.315 5.341 5.200 5.209 409,863 -0.14(-2.64%)
Apr 27, 2017 5.447 5.447 5.332 5.350 404,970 -0.08(-1.46%)
Apr 26, 2017 5.385 5.508 5.341 5.429 466,498 +0.04(+0.82%)
Apr 25, 2017 5.297 5.412 5.297 5.385 460,390 +0.09(+1.66%)
Apr 24, 2017 5.429 5.447 5.253 5.297 472,942 -0.08(-1.48%)
Apr 21, 2017 5.420 5.438 5.350 5.376 371,925 -0.04(-0.81%)
Apr 20, 2017 5.438 5.456 5.363 5.420 394,160 +0.01(+0.16%)
Apr 19, 2017 5.420 5.491 5.394 5.412 376,775 +0.01(+0.16%)
Apr 18, 2017 5.359 5.442 5.279 5.403 500,157 +0.04(+0.66%)
Apr 17, 2017 5.271 5.403 5.271 5.367 611,395 +0.04(+0.66%)
Apr 13, 2017 5.350 5.385 5.332 5.332 436,705 -0.03(-0.49%)
Apr 12, 2017 5.420 5.438 5.350 5.359 282,267 -0.08(-1.46%)
Apr 11, 2017 5.403 5.456 5.385 5.438 295,150 +0.04(+0.82%)
Apr 10, 2017 5.412 5.438 5.332 5.394 510,783 +0.00(+0.00%)
Apr 07, 2017 5.323 5.412 5.297 5.394 1,587,147 +0.05(+0.99%)
Apr 06, 2017 5.253 5.376 5.235 5.341 458,555 +0.09(+1.68%)
Apr 05, 2017 5.306 5.398 5.244 5.253 689,327 -0.04(-0.83%)
Apr 04, 2017 5.429 5.438 5.279 5.297 551,724 -0.15(-2.75%)
Apr 03, 2017 5.244 5.447 5.218 5.447 868,008 +0.22(+4.22%)
Mar 31, 2017 5.226 5.279 5.209 5.226 524,458 -0.02(-0.34%)
Mar 30, 2017 5.174 5.253 5.147 5.244 465,679 +0.07(+1.36%)
Mar 29, 2017 5.174 5.204 5.112 5.174 467,508 +0.08(+1.56%)
Mar 28, 2017 5.068 5.103 5.059 5.094 389,435 +0.01(+0.17%)
Mar 27, 2017 5.033 5.112 5.033 5.085 354,489 +0.02(+0.35%)
Mar 24, 2017 5.059 5.130 5.050 5.068 507,530 +0.01(+0.17%)
Mar 23, 2017 4.997 5.138 4.988 5.059 509,390 +0.06(+1.23%)
Mar 22, 2017 5.077 5.112 4.962 4.997 789,952 -0.06(-1.22%)
Mar 21, 2017 5.130 5.174 5.059 5.059 630,680 -0.06(-1.20%)
Mar 20, 2017 5.103 5.174 5.103 5.121 501,370 +0.02(+0.35%)
Mar 17, 2017 5.138 5.156 5.050 5.103 2,643,988 -0.04(-0.69%)
Mar 16, 2017 5.068 5.147 5.033 5.138 515,646 +0.00(+0.00%)
Mar 15, 2017 5.051 5.156 4.999 5.138 531,941 +0.10(+1.90%)
Mar 14, 2017 5.034 5.164 4.973 5.043 847,538 -0.08(-1.53%)
Mar 13, 2017 5.112 5.191 5.077 5.121 835,156 -0.01(-0.17%)
Mar 10, 2017 5.051 5.147 5.034 5.130 847,391 +0.09(+1.73%)
Mar 09, 2017 5.217 5.243 4.982 5.043 1,355,492 -0.15(-2.85%)
Mar 08, 2017 5.513 5.548 5.186 5.191 818,134 -0.31(-5.70%)
Mar 07, 2017 5.548 5.591 5.504 5.504 484,492 -0.10(-1.71%)
Mar 06, 2017 5.609 5.626 5.548 5.600 391,138 -0.02(-0.31%)
Mar 03, 2017 5.652 5.670 5.530 5.617 434,710 -0.04(-0.77%)
Mar 02, 2017 5.670 5.678 5.582 5.661 476,281 -0.02(-0.31%)
Mar 01, 2017 5.687 5.722 5.643 5.678 399,736 +0.02(+0.31%)
Feb 28, 2017 5.731 5.765 5.643 5.661 593,931 -0.10(-1.66%)
Feb 27, 2017 5.731 5.822 5.731 5.757 444,037 +0.03(+0.46%)
Feb 24, 2017 5.696 5.757 5.678 5.731 246,081 +0.02(+0.30%)
Feb 23, 2017 5.704 5.752 5.626 5.713 382,268 +0.01(+0.15%)
Feb 22, 2017 5.748 5.783 5.661 5.704 298,937 -0.05(-0.91%)
Feb 21, 2017 5.670 5.774 5.652 5.757 360,041 +0.07(+1.23%)
Feb 17, 2017 5.687 5.687 5.687 0 +0.02(+0.31%)
Feb 16, 2017 5.652 5.739 5.652 5.670 297,635 -0.03(-0.46%)
Feb 15, 2017 5.617 5.722 5.582 5.696 400,847 +0.01(+0.15%)
Feb 14, 2017 5.687 5.713 5.643 5.687 478,760 -0.06(-1.06%)
Feb 13, 2017 5.722 5.765 5.652 5.748 418,672 +0.04(+0.76%)
Feb 10, 2017 5.626 5.713 5.626 5.704 226,923 +0.07(+1.24%)
Feb 09, 2017 5.626 5.687 5.617 5.635 322,895 +0.01(+0.15%)
Feb 08, 2017 5.626 5.661 5.582 5.626 385,545 +0.00(+0.00%)
Feb 07, 2017 5.678 5.687 5.556 5.626 561,162 -0.04(-0.77%)
Feb 06, 2017 5.704 5.704 5.604 5.670 397,524 -0.03(-0.61%)
Feb 03, 2017 5.687 5.713 5.635 5.704 373,902 +0.08(+1.39%)
Feb 02, 2017 5.556 5.635 5.548 5.626 400,305 +0.04(+0.78%)
Feb 01, 2017 5.626 5.696 5.514 5.582 674,192 -0.03(-0.47%)
Jan 31, 2017 5.548 5.687 5.548 5.609 571,790 +0.04(+0.78%)
Jan 30, 2017 5.704 5.765 5.561 5.565 625,876 -0.18(-3.18%)
Jan 27, 2017 5.870 5.905 5.744 5.748 346,555 -0.17(-2.80%)
Jan 26, 2017 5.992 6.035 5.913 5.913 415,157 -0.08(-1.31%)
Jan 25, 2017 6.070 6.088 5.979 5.992 406,100 -0.05(-0.86%)
Jan 24, 2017 6.018 6.061 5.966 6.044 458,462 +0.02(+0.29%)
Jan 23, 2017 5.983 6.035 5.913 6.027 340,679 +0.06(+1.02%)
Jan 20, 2017 5.940 5.987 5.894 5.966 473,496 +0.01(+0.15%)
Jan 19, 2017 6.122 6.122 5.940 5.957 390,062 -0.17(-2.84%)
Jan 18, 2017 6.140 6.218 6.044 6.131 704,244 -0.01(-0.14%)
Jan 17, 2017 5.966 6.149 5.898 6.140 981,828 +0.17(+2.92%)
Jan 13, 2017 5.966 5.966 5.966 0 +0.05(+0.88%)
Jan 12, 2017 6.166 6.166 5.905 5.913 564,893 -0.27(-4.37%)
Jan 11, 2017 6.088 6.244 6.070 6.183 1,509,882 +0.12(+2.01%)
Jan 10, 2017 5.974 6.070 5.940 6.061 704,350 +0.10(+1.61%)
Jan 09, 2017 6.088 6.105 5.966 5.966 524,351 -0.10(-1.58%)
Jan 06, 2017 6.218 6.218 6.035 6.061 692,992 -0.17(-2.79%)
Jan 05, 2017 6.227 6.318 6.166 6.236 715,507 -0.03(-0.56%)
Jan 04, 2017 6.270 6.340 6.210 6.270 804,454 +0.03(+0.42%)
Jan 03, 2017 6.227 6.262 6.131 6.244 806,390 +0.03(+0.56%)
Dec 30, 2016 6.210 6.210 6.210 0 +0.09(+1.42%)
Dec 29, 2016 6.061 6.175 6.035 6.122 739,977 +0.07(+1.15%)
Dec 28, 2016 6.087 6.096 6.001 6.053 912,468 -0.03(-0.42%)
Dec 27, 2016 5.984 6.113 5.976 6.078 782,610 +0.09(+1.43%)
Dec 23, 2016 5.993 5.993 5.993 0 +0.07(+1.15%)
Dec 22, 2016 5.882 5.967 5.830 5.925 659,652 +0.01(+0.14%)
Dec 21, 2016 5.950 6.019 5.899 5.916 1,181,744 -0.07(-1.14%)
Dec 20, 2016 5.950 6.036 5.933 5.984 1,080,121 +0.03(+0.57%)
Dec 19, 2016 5.728 5.967 5.728 5.950 1,274,573 +0.17(+2.96%)
Dec 16, 2016 5.600 5.835 5.600 5.779 2,871,551 +0.22(+4.00%)
Dec 15, 2016 5.711 5.719 5.548 5.557 1,634,963 -0.18(-3.13%)
Dec 14, 2016 5.856 5.907 5.702 5.736 1,773,380 -0.07(-1.18%)
Dec 13, 2016 5.497 5.865 5.463 5.805 2,137,526 +0.44(+8.12%)
Dec 12, 2016 5.300 5.382 5.155 5.369 1,364,341 -0.15(-2.64%)
Dec 09, 2016 5.719 5.736 5.514 5.514 1,012,008 -0.16(-2.86%)
Dec 08, 2016 5.634 5.707 5.591 5.677 968,916 +0.03(+0.61%)
Dec 07, 2016 5.591 5.660 5.540 5.642 1,183,881 +0.02(+0.30%)
Dec 06, 2016 5.471 5.634 5.459 5.625 866,952 +0.15(+2.65%)
Dec 05, 2016 5.360 5.489 5.335 5.480 570,865 +0.15(+2.72%)
Dec 02, 2016 5.249 5.403 5.249 5.335 741,933 +0.05(+0.97%)
Dec 01, 2016 5.369 5.377 5.189 5.283 850,499 -0.09(-1.75%)
Nov 30, 2016 5.531 5.531 5.352 5.377 1,015,613 -0.15(-2.78%)
Nov 29, 2016 5.651 5.754 5.497 5.531 748,392 -0.15(-2.56%)
Nov 28, 2016 5.660 5.733 5.660 5.677 533,708 -0.01(-0.15%)
Nov 25, 2016 5.565 5.728 5.565 5.685 366,792 +0.08(+1.37%)
Nov 23, 2016 5.608 5.608 5.608 0 -0.15(-2.53%)
Nov 22, 2016 5.694 5.754 5.634 5.754 860,099 +0.10(+1.82%)
Nov 21, 2016 5.796 5.796 5.600 5.651 678,824 -0.06(-1.05%)
Nov 18, 2016 5.540 5.728 5.523 5.711 746,838 +0.17(+3.09%)
Nov 17, 2016 5.574 5.651 5.540 5.540 321,563 -0.03(-0.46%)
Nov 16, 2016 5.463 5.583 5.463 5.565 407,333 +0.05(+0.93%)
Nov 15, 2016 5.719 5.745 5.463 5.514 575,761 -0.24(-4.16%)
Nov 14, 2016 5.548 5.788 5.506 5.754 1,059,010 +0.24(+4.34%)
Nov 11, 2016 5.275 5.574 5.275 5.514 1,429,820 +0.23(+4.37%)
Nov 10, 2016 5.241 5.335 5.112 5.283 841,735 +0.03(+0.49%)
Nov 09, 2016 4.993 5.258 4.984 5.258 671,520 +0.06(+1.15%)
Nov 08, 2016 5.181 5.211 5.103 5.198 381,135 +0.02(+0.33%)
Nov 07, 2016 5.129 5.189 5.078 5.181 395,035 +0.12(+2.36%)
Nov 04, 2016 4.950 5.087 4.950 5.061 433,892 +0.09(+1.89%)
Nov 03, 2016 4.958 5.027 4.941 4.967 485,841 -0.02(-0.34%)
Nov 02, 2016 5.018 5.070 4.984 4.984 587,427 -0.04(-0.85%)
Nov 01, 2016 5.164 5.181 4.997 5.027 556,260 -0.16(-3.13%)
Oct 31, 2016 5.172 5.206 5.121 5.189 481,455 +0.09(+1.85%)
Oct 28, 2016 5.138 5.181 5.070 5.095 620,725 -0.02(-0.33%)
Oct 27, 2016 5.249 5.258 5.058 5.112 504,899 -0.13(-2.45%)
Oct 26, 2016 5.258 5.283 5.223 5.241 522,575 -0.04(-0.81%)
Oct 25, 2016 5.241 5.309 5.223 5.283 438,008 +0.01(+0.16%)
Oct 24, 2016 5.266 5.326 5.198 5.275 700,476 +0.03(+0.65%)
Oct 21, 2016 5.283 5.346 5.215 5.241 518,580 -0.13(-2.39%)
Oct 20, 2016 5.241 5.377 5.198 5.369 1,290,650 +0.13(+2.45%)
Oct 19, 2016 5.121 5.249 5.104 5.241 752,929 +0.10(+2.00%)
Oct 18, 2016 5.129 5.181 5.087 5.138 401,325 +0.03(+0.50%)
Oct 17, 2016 5.061 5.129 5.061 5.112 319,377 +0.05(+1.01%)
Oct 14, 2016 5.070 5.104 5.018 5.061 409,578 -0.03(-0.50%)
Oct 13, 2016 4.950 5.129 4.950 5.087 963,248 +0.18(+3.66%)
Oct 12, 2016 4.856 4.947 4.839 4.907 808,324 +0.06(+1.23%)
Oct 11, 2016 4.933 4.950 4.787 4.847 1,513,478 -0.10(-2.07%)
Oct 10, 2016 4.882 5.001 4.882 4.950 525,991 +0.07(+1.40%)
Oct 07, 2016 5.018 5.065 4.877 4.882 854,855 -0.04(-0.87%)
Oct 06, 2016 4.933 5.001 4.864 4.924 715,297 -0.03(-0.52%)
Oct 05, 2016 5.087 5.112 4.924 4.950 773,652 -0.10(-2.03%)
Oct 04, 2016 5.172 5.172 5.001 5.053 716,262 -0.14(-2.64%)
Oct 03, 2016 5.087 5.206 5.044 5.189 1,144,449 +0.10(+2.02%)
Sep 30, 2016 5.172 5.181 5.044 5.087 941,257 -0.03(-0.67%)
Sep 29, 2016 5.283 5.337 5.121 5.121 978,544 -0.25(-4.62%)
Sep 28, 2016 5.258 5.403 5.258 5.369 628,944 +0.11(+2.11%)
Sep 27, 2016 5.352 5.359 5.241 5.258 459,892 -0.07(-1.28%)
Sep 26, 2016 5.275 5.343 5.249 5.326 664,130 +0.08(+1.47%)
Sep 23, 2016 5.241 5.266 5.155 5.249 389,597 +0.00(+0.00%)
Sep 22, 2016 5.129 5.258 5.129 5.249 788,708 +0.15(+3.02%)
Sep 21, 2016 4.967 5.095 4.916 5.095 711,440 +0.17(+3.47%)
Sep 20, 2016 5.010 5.010 4.856 4.924 864,088 +0.00(+0.00%)
Sep 19, 2016 5.044 5.044 4.890 4.924 713,319 -0.05(-1.03%)
Sep 16, 2016 5.035 5.035 4.924 4.976 1,078,246 -0.05(-1.02%)
Sep 15, 2016 4.899 5.027 4.847 5.027 1,145,634 +0.09(+1.73%)
Sep 14, 2016 5.061 5.061 4.839 4.941 1,398,962 +0.03(+0.70%)
Sep 13, 2016 5.044 5.074 4.876 4.907 1,779,163 -0.11(-2.21%)
Sep 12, 2016 5.060 5.085 4.893 5.018 1,356,144 -0.04(-0.83%)
Sep 09, 2016 5.562 5.604 5.027 5.060 2,181,950 -0.47(-8.47%)
Sep 08, 2016 5.554 5.570 5.512 5.529 465,613 -0.03(-0.60%)
Sep 07, 2016 5.554 5.579 5.503 5.562 562,076 +0.02(+0.30%)
Sep 06, 2016 5.529 5.604 5.503 5.545 661,627 +0.02(+0.30%)
Sep 02, 2016 5.453 5.529 5.529 5.529 466,291 +0.08(+1.38%)
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.