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 )

19.59 -0.15 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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, 2016 5.508 5.508 5.329 5.355 1,019,921 -0.15(-2.78%)
Nov 29, 2016 5.627 5.729 5.474 5.508 751,567 -0.14(-2.56%)
Nov 28, 2016 5.636 5.709 5.636 5.653 535,972 -0.01(-0.15%)
Nov 25, 2016 5.542 5.704 5.542 5.661 368,348 +0.08(+1.37%)
Nov 23, 2016 5.585 5.585 5.585 0 -0.14(-2.53%)
Nov 22, 2016 5.670 5.729 5.610 5.729 863,747 +0.10(+1.82%)
Nov 21, 2016 5.772 5.772 5.576 5.627 681,703 -0.06(-1.05%)
Nov 18, 2016 5.516 5.704 5.499 5.687 750,006 +0.17(+3.09%)
Nov 17, 2016 5.550 5.627 5.516 5.516 322,927 -0.03(-0.46%)
Nov 16, 2016 5.440 5.559 5.440 5.542 409,061 +0.05(+0.93%)
Nov 15, 2016 5.695 5.721 5.440 5.491 578,204 -0.24(-4.16%)
Nov 14, 2016 5.525 5.763 5.482 5.729 1,063,502 +0.24(+4.34%)
Nov 11, 2016 5.253 5.550 5.253 5.491 1,435,886 +0.23(+4.37%)
Nov 10, 2016 5.218 5.312 5.091 5.261 845,306 +0.03(+0.49%)
Nov 09, 2016 4.972 5.235 4.963 5.235 674,369 +0.06(+1.15%)
Nov 08, 2016 5.159 5.189 5.081 5.176 382,752 +0.02(+0.33%)
Nov 07, 2016 5.108 5.167 5.057 5.159 396,711 +0.12(+2.36%)
Nov 04, 2016 4.929 5.065 4.929 5.040 435,732 +0.09(+1.89%)
Nov 03, 2016 4.938 5.006 4.921 4.946 487,902 -0.02(-0.34%)
Nov 02, 2016 4.997 5.048 4.963 4.963 589,919 -0.04(-0.85%)
Nov 01, 2016 5.142 5.159 4.976 5.006 558,620 -0.16(-3.13%)
Oct 31, 2016 5.150 5.184 5.099 5.167 483,497 +0.09(+1.85%)
Oct 28, 2016 5.116 5.159 5.048 5.074 623,358 -0.02(-0.33%)
Oct 27, 2016 5.227 5.235 5.037 5.091 507,041 -0.13(-2.45%)
Oct 26, 2016 5.235 5.261 5.201 5.218 524,791 -0.04(-0.81%)
Oct 25, 2016 5.218 5.287 5.201 5.261 439,866 +0.01(+0.16%)
Oct 24, 2016 5.244 5.304 5.176 5.253 703,448 +0.03(+0.65%)
Oct 21, 2016 5.261 5.323 5.193 5.218 520,780 -0.13(-2.39%)
Oct 20, 2016 5.218 5.355 5.176 5.346 1,296,125 +0.13(+2.45%)
Oct 19, 2016 5.099 5.227 5.082 5.218 756,122 +0.10(+2.00%)
Oct 18, 2016 5.108 5.159 5.065 5.116 403,027 +0.03(+0.50%)
Oct 17, 2016 5.040 5.108 5.040 5.091 320,732 +0.05(+1.01%)
Oct 14, 2016 5.048 5.082 4.997 5.040 411,315 -0.03(-0.50%)
Oct 13, 2016 4.929 5.108 4.929 5.065 967,334 +0.18(+3.66%)
Oct 12, 2016 4.835 4.926 4.818 4.886 811,753 +0.06(+1.23%)
Oct 11, 2016 4.912 4.929 4.767 4.827 1,519,898 -0.10(-2.07%)
Oct 10, 2016 4.861 4.980 4.861 4.929 528,223 +0.07(+1.40%)
Oct 07, 2016 4.997 5.044 4.857 4.861 858,481 -0.04(-0.87%)
Oct 06, 2016 4.912 4.980 4.844 4.903 718,331 -0.03(-0.52%)
Oct 05, 2016 5.065 5.091 4.903 4.929 776,934 -0.10(-2.03%)
Oct 04, 2016 5.150 5.150 4.980 5.031 719,300 -0.14(-2.64%)
Oct 03, 2016 5.065 5.184 5.023 5.167 1,149,304 +0.10(+2.02%)
Sep 30, 2016 5.150 5.159 5.023 5.065 945,250 -0.03(-0.67%)
Sep 29, 2016 5.261 5.314 5.099 5.099 982,695 -0.25(-4.62%)
Sep 28, 2016 5.235 5.380 5.235 5.346 631,612 +0.11(+2.11%)
Sep 27, 2016 5.329 5.337 5.218 5.235 461,843 -0.07(-1.28%)
Sep 26, 2016 5.253 5.321 5.227 5.304 666,947 +0.08(+1.47%)
Sep 23, 2016 5.218 5.244 5.133 5.227 391,250 +0.00(+0.00%)
Sep 22, 2016 5.108 5.235 5.108 5.227 792,053 +0.15(+3.02%)
Sep 21, 2016 4.946 5.074 4.895 5.074 714,458 +0.17(+3.47%)
Sep 20, 2016 4.989 4.989 4.835 4.903 867,753 +0.00(+0.00%)
Sep 19, 2016 5.023 5.023 4.869 4.903 716,344 -0.05(-1.03%)
Sep 16, 2016 5.014 5.014 4.903 4.955 1,082,819 -0.05(-1.02%)
Sep 15, 2016 4.878 5.006 4.827 5.006 1,150,494 +0.09(+1.73%)
Sep 14, 2016 5.040 5.040 4.818 4.921 1,404,896 +0.03(+0.70%)
Sep 13, 2016 5.023 5.052 4.855 4.886 1,786,710 -0.11(-2.21%)
Sep 12, 2016 5.039 5.064 4.872 4.997 1,361,896 -0.04(-0.83%)
Sep 09, 2016 5.538 5.580 5.005 5.039 2,191,206 -0.47(-8.47%)
Sep 08, 2016 5.530 5.547 5.489 5.505 467,588 -0.03(-0.60%)
Sep 07, 2016 5.530 5.555 5.480 5.538 564,461 +0.02(+0.30%)
Sep 06, 2016 5.505 5.580 5.480 5.522 664,434 +0.02(+0.30%)
Sep 02, 2016 5.430 5.505 5.505 5.505 468,269 +0.07(+1.38%)
Sep 01, 2016 5.538 5.538 5.405 5.430 826,714 -0.10(-1.81%)
Aug 31, 2016 5.430 5.588 5.414 5.530 1,235,436 +0.09(+1.68%)
Aug 30, 2016 5.480 5.489 5.414 5.439 625,970 +0.02(+0.31%)
Aug 29, 2016 5.389 5.489 5.389 5.422 587,148 +0.07(+1.24%)
Aug 26, 2016 5.480 5.518 5.348 5.355 525,455 -0.12(-2.13%)
Aug 25, 2016 5.422 5.505 5.422 5.472 456,355 +0.01(+0.15%)
Aug 24, 2016 5.538 5.588 5.347 5.464 596,387 -0.09(-1.65%)
Aug 23, 2016 5.505 5.605 5.464 5.555 897,915 +0.17(+3.25%)
Aug 22, 2016 5.322 5.409 5.322 5.380 448,114 +0.06(+1.10%)
Aug 19, 2016 5.372 5.372 5.264 5.322 485,089 -0.05(-0.93%)
Aug 18, 2016 5.355 5.459 5.347 5.372 418,316 +0.00(+0.00%)
Aug 17, 2016 5.330 5.376 5.247 5.372 452,301 +0.03(+0.62%)
Aug 16, 2016 5.364 5.430 5.314 5.339 625,737 -0.07(-1.23%)
Aug 15, 2016 5.397 5.480 5.330 5.405 481,454 +0.01(+0.15%)
Aug 12, 2016 5.397 5.464 5.380 5.397 300,358 +0.00(+0.00%)
Aug 11, 2016 5.489 5.489 5.364 5.397 658,720 -0.08(-1.52%)
Aug 10, 2016 5.480 5.530 5.439 5.480 340,756 +0.01(+0.15%)
Aug 09, 2016 5.497 5.497 5.430 5.472 407,753 +0.00(+0.00%)
Aug 08, 2016 5.439 5.547 5.422 5.472 530,323 +0.02(+0.46%)
Aug 05, 2016 5.355 5.472 5.339 5.447 437,903 +0.09(+1.71%)
Aug 04, 2016 5.405 5.410 5.330 5.355 489,386 -0.02(-0.46%)
Aug 03, 2016 5.389 5.425 5.330 5.380 597,736 -0.06(-1.07%)
Aug 02, 2016 5.464 5.489 5.380 5.439 576,709 -0.02(-0.31%)
Aug 01, 2016 5.547 5.555 5.439 5.455 486,794 -0.06(-1.06%)
Jul 29, 2016 5.547 5.622 5.489 5.513 693,267 -0.01(-0.15%)
Jul 28, 2016 5.405 5.530 5.405 5.522 341,985 +0.09(+1.69%)
Jul 27, 2016 5.397 5.451 5.351 5.430 544,377 +0.01(+0.15%)
Jul 26, 2016 5.472 5.505 5.414 5.422 459,183 -0.05(-0.91%)
Jul 25, 2016 5.455 5.505 5.447 5.472 280,209 +0.00(+0.00%)
Jul 22, 2016 5.447 5.530 5.447 5.472 318,840 +0.00(+0.00%)
Jul 21, 2016 5.489 5.530 5.439 5.472 300,457 -0.02(-0.30%)
Jul 20, 2016 5.422 5.563 5.372 5.489 605,726 +0.10(+1.85%)
Jul 19, 2016 5.480 5.480 5.339 5.389 644,734 -0.09(-1.67%)
Jul 18, 2016 5.397 5.480 5.364 5.480 472,234 +0.12(+2.17%)
Jul 15, 2016 5.380 5.389 5.297 5.364 386,404 +0.02(+0.47%)
Jul 14, 2016 5.430 5.472 5.330 5.339 460,691 -0.11(-1.99%)
Jul 13, 2016 5.439 5.472 5.389 5.447 548,658 +0.06(+1.08%)
Jul 12, 2016 5.264 5.389 5.264 5.389 620,366 +0.13(+2.54%)
Jul 11, 2016 5.239 5.297 5.197 5.255 545,998 +0.02(+0.32%)
Jul 08, 2016 5.114 5.239 5.105 5.239 849,677 +0.13(+2.61%)
Jul 07, 2016 5.172 5.251 4.997 5.105 1,283,979 -0.15(-2.85%)
Jul 06, 2016 5.272 5.289 5.230 5.255 823,171 -0.03(-0.63%)
Jul 05, 2016 5.314 5.347 5.239 5.289 922,719 -0.12(-2.16%)
Jul 01, 2016 5.397 5.405 5.405 5.405 1,091,547 +0.02(+0.31%)
Jun 30, 2016 5.447 5.447 5.255 5.389 843,309 -0.09(-1.67%)
Jun 29, 2016 5.455 5.505 5.414 5.480 701,575 +0.09(+1.70%)
Jun 28, 2016 5.297 5.530 5.255 5.389 915,595 +0.15(+2.86%)
Jun 27, 2016 5.247 5.297 5.201 5.239 732,237 -0.06(-1.10%)
Jun 24, 2016 5.180 5.372 5.105 5.297 1,131,227 -0.01(-0.16%)
Jun 23, 2016 5.239 5.305 5.214 5.305 358,402 +0.11(+2.08%)
Jun 22, 2016 5.264 5.264 5.164 5.197 403,311 -0.06(-1.11%)
Jun 21, 2016 5.222 5.280 5.205 5.255 301,395 +0.03(+0.64%)
Jun 20, 2016 5.330 5.347 5.222 5.222 434,046 -0.07(-1.26%)
Jun 17, 2016 5.214 5.289 5.105 5.289 1,587,817 +0.08(+1.60%)
Jun 16, 2016 5.130 5.214 5.130 5.205 365,377 +0.02(+0.48%)
Jun 15, 2016 5.189 5.230 5.180 5.180 363,837 -0.02(-0.48%)
Jun 14, 2016 5.289 5.314 5.089 5.205 801,801 -0.11(-2.04%)
Jun 13, 2016 5.264 5.372 5.255 5.314 806,651 -0.01(-0.16%)
Jun 10, 2016 5.273 5.346 5.265 5.322 704,602 +0.03(+0.62%)
Jun 09, 2016 5.281 5.314 5.253 5.289 331,314 -0.02(-0.46%)
Jun 08, 2016 5.175 5.346 5.175 5.314 452,417 +0.15(+2.84%)
Jun 07, 2016 5.191 5.232 5.151 5.167 320,864 -0.02(-0.47%)
Jun 06, 2016 5.191 5.261 5.150 5.191 348,620 +0.00(+0.00%)
Jun 03, 2016 5.216 5.257 5.175 5.191 414,432 +0.00(+0.00%)
Jun 02, 2016 5.093 5.199 5.069 5.191 390,398 +0.09(+1.76%)
Jun 01, 2016 5.069 5.118 5.036 5.102 546,448 +0.02(+0.48%)
May 31, 2016 5.085 5.138 5.036 5.077 887,566 -0.02(-0.32%)
May 27, 2016 5.093 5.093 5.093 5.093 260,092 +0.02(+0.48%)
May 26, 2016 5.004 5.130 4.987 5.069 408,423 +0.07(+1.47%)
May 25, 2016 5.077 5.091 4.987 4.995 440,055 -0.07(-1.45%)
May 24, 2016 4.979 5.102 4.979 5.069 473,735 +0.14(+2.81%)
May 23, 2016 5.004 5.004 4.914 4.930 417,686 -0.06(-1.15%)
May 20, 2016 4.938 4.987 4.889 4.987 649,340 +0.08(+1.66%)
May 19, 2016 4.938 4.938 4.861 4.906 618,733 -0.05(-0.99%)
May 18, 2016 5.012 5.044 4.897 4.955 653,574 -0.06(-1.14%)
May 17, 2016 5.167 5.183 4.987 5.012 502,233 -0.18(-3.46%)
May 16, 2016 5.134 5.212 5.126 5.191 390,136 +0.07(+1.27%)
May 13, 2016 5.175 5.224 5.077 5.126 448,141 -0.09(-1.72%)
May 12, 2016 5.126 5.236 5.077 5.216 626,652 +0.11(+2.08%)
May 11, 2016 5.208 5.240 5.102 5.110 502,000 -0.10(-1.88%)
May 10, 2016 5.273 5.297 5.183 5.208 546,040 -0.01(-0.16%)
May 09, 2016 5.224 5.273 5.183 5.216 477,164 +0.00(+0.00%)
May 06, 2016 5.077 5.257 5.077 5.216 684,316 +0.11(+2.08%)
May 05, 2016 5.085 5.134 5.044 5.110 821,922 +0.05(+0.97%)
May 04, 2016 4.946 5.077 4.938 5.061 667,475 +0.11(+2.14%)
May 03, 2016 4.897 4.979 4.873 4.955 759,880 +0.00(+0.00%)
May 02, 2016 4.946 4.993 4.865 4.955 669,613 +0.04(+0.83%)
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%)
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.