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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2016 5.107 5.160 5.058 5.099 883,817 -0.02(-0.32%)
May 27, 2016 5.115 5.115 5.115 5.115 258,993 +0.02(+0.48%)
May 26, 2016 5.025 5.152 5.008 5.090 406,698 +0.07(+1.47%)
May 25, 2016 5.099 5.113 5.008 5.017 438,197 -0.07(-1.45%)
May 24, 2016 5.000 5.123 5.000 5.090 471,734 +0.14(+2.81%)
May 23, 2016 5.025 5.025 4.935 4.951 415,922 -0.06(-1.15%)
May 20, 2016 4.959 5.008 4.910 5.008 646,597 +0.08(+1.66%)
May 19, 2016 4.959 4.959 4.881 4.926 616,119 -0.05(-0.99%)
May 18, 2016 5.033 5.066 4.918 4.976 650,813 -0.06(-1.14%)
May 17, 2016 5.189 5.205 5.008 5.033 500,111 -0.18(-3.46%)
May 16, 2016 5.156 5.234 5.148 5.213 388,488 +0.07(+1.27%)
May 13, 2016 5.197 5.246 5.099 5.148 446,248 -0.09(-1.72%)
May 12, 2016 5.148 5.258 5.099 5.238 624,005 +0.11(+2.08%)
May 11, 2016 5.230 5.263 5.123 5.131 499,879 -0.10(-1.88%)
May 10, 2016 5.295 5.320 5.205 5.230 543,734 -0.01(-0.16%)
May 09, 2016 5.246 5.295 5.205 5.238 475,149 +0.00(+0.00%)
May 06, 2016 5.099 5.279 5.099 5.238 681,425 +0.11(+2.08%)
May 05, 2016 5.107 5.156 5.066 5.131 818,450 +0.05(+0.97%)
May 04, 2016 4.967 5.099 4.959 5.082 664,656 +0.11(+2.14%)
May 03, 2016 4.918 5.000 4.894 4.976 756,670 +0.00(+0.00%)
May 02, 2016 4.967 5.014 4.885 4.976 666,784 +0.04(+0.83%)
Apr 29, 2016 4.885 5.017 4.877 4.935 1,274,488 +0.04(+0.84%)
Apr 28, 2016 4.943 5.017 4.808 4.894 1,614,942 -0.08(-1.65%)
Apr 27, 2016 5.541 5.566 4.943 4.976 2,306,500 -0.77(-13.41%)
Apr 26, 2016 5.640 5.787 5.640 5.746 427,338 +0.11(+1.89%)
Apr 25, 2016 5.607 5.644 5.566 5.640 338,834 +0.01(+0.15%)
Apr 22, 2016 5.648 5.672 5.558 5.631 421,805 +0.02(+0.29%)
Apr 21, 2016 5.812 5.861 5.566 5.615 725,957 -0.19(-3.25%)
Apr 20, 2016 5.902 5.910 5.787 5.804 509,832 -0.11(-1.94%)
Apr 19, 2016 5.886 5.935 5.861 5.918 290,169 +0.04(+0.70%)
Apr 18, 2016 5.828 5.902 5.828 5.877 319,251 +0.01(+0.14%)
Apr 15, 2016 5.795 5.890 5.754 5.869 335,351 +0.04(+0.70%)
Apr 14, 2016 5.795 5.861 5.738 5.828 455,877 +0.03(+0.57%)
Apr 13, 2016 5.779 5.795 5.705 5.795 452,782 +0.02(+0.28%)
Apr 12, 2016 5.730 5.820 5.722 5.779 285,798 +0.06(+1.00%)
Apr 11, 2016 5.754 5.845 5.722 5.722 435,557 -0.02(-0.43%)
Apr 08, 2016 5.754 5.804 5.722 5.746 574,293 +0.02(+0.29%)
Apr 07, 2016 5.779 5.836 5.697 5.730 950,948 -0.07(-1.27%)
Apr 06, 2016 5.845 5.894 5.754 5.804 528,386 -0.07(-1.12%)
Apr 05, 2016 5.927 5.927 5.836 5.869 440,699 -0.07(-1.24%)
Apr 04, 2016 6.131 6.131 5.935 5.943 601,954 -0.19(-3.07%)
Apr 01, 2016 5.886 6.156 5.836 6.131 1,193,227 +0.18(+3.03%)
Mar 31, 2016 5.902 5.976 5.853 5.951 577,603 +0.04(+0.69%)
Mar 30, 2016 5.968 5.984 5.853 5.910 420,193 -0.06(-0.96%)
Mar 29, 2016 6.099 6.107 5.832 5.968 1,007,107 +0.24(+4.15%)
Mar 28, 2016 5.722 5.775 5.664 5.730 354,623 +0.02(+0.43%)
Mar 24, 2016 5.689 5.705 5.705 5.705 515,059 -0.02(-0.29%)
Mar 23, 2016 5.812 5.834 5.697 5.722 569,787 -0.09(-1.55%)
Mar 22, 2016 5.754 5.828 5.648 5.812 870,511 +0.02(+0.28%)
Mar 21, 2016 5.763 5.804 5.689 5.795 698,283 +0.03(+0.57%)
Mar 18, 2016 5.845 5.853 5.709 5.763 1,854,837 -0.08(-1.40%)
Mar 17, 2016 5.533 5.886 5.492 5.845 900,661 +0.30(+5.32%)
Mar 16, 2016 5.574 5.594 5.485 5.549 679,997 -0.03(-0.58%)
Mar 15, 2016 5.734 5.734 5.541 5.582 639,054 -0.18(-3.07%)
Mar 14, 2016 5.662 5.791 5.630 5.759 670,345 +0.08(+1.42%)
Mar 11, 2016 5.268 5.710 5.188 5.678 1,358,235 +0.56(+11.01%)
Mar 10, 2016 5.179 5.228 5.075 5.115 590,835 -0.07(-1.40%)
Mar 09, 2016 5.155 5.236 5.155 5.188 439,817 +0.03(+0.62%)
Mar 08, 2016 5.284 5.284 5.091 5.155 679,540 -0.11(-2.14%)
Mar 07, 2016 5.155 5.276 5.139 5.268 545,828 +0.10(+2.02%)
Mar 04, 2016 5.220 5.228 5.131 5.163 486,711 -0.06(-1.08%)
Mar 03, 2016 5.091 5.228 5.083 5.220 731,402 +0.14(+2.69%)
Mar 02, 2016 5.011 5.107 5.011 5.083 772,305 +0.06(+1.28%)
Mar 01, 2016 4.946 5.043 4.926 5.019 882,043 +0.08(+1.63%)
Feb 29, 2016 4.970 5.043 4.910 4.938 930,740 -0.03(-0.65%)
Feb 26, 2016 5.123 5.163 4.970 4.970 768,076 -0.15(-2.98%)
Feb 25, 2016 5.011 5.139 5.011 5.123 488,128 +0.14(+2.74%)
Feb 24, 2016 4.986 5.059 4.834 4.986 659,035 -0.07(-1.43%)
Feb 23, 2016 5.091 5.179 5.051 5.059 453,267 -0.06(-1.26%)
Feb 22, 2016 5.188 5.228 5.099 5.123 533,570 -0.03(-0.62%)
Feb 19, 2016 5.131 5.175 5.099 5.155 475,769 +0.02(+0.31%)
Feb 18, 2016 5.059 5.170 5.003 5.139 807,053 +0.10(+1.91%)
Feb 17, 2016 5.003 5.095 5.003 5.043 502,698 +0.06(+1.13%)
Feb 16, 2016 4.995 5.039 4.950 4.986 367,721 +0.02(+0.49%)
Feb 12, 2016 4.818 4.962 4.962 4.962 656,746 +0.15(+3.18%)
Feb 11, 2016 4.826 4.842 4.721 4.810 665,387 -0.06(-1.16%)
Feb 10, 2016 4.978 5.003 4.866 4.866 537,864 -0.06(-1.31%)
Feb 09, 2016 4.954 4.990 4.906 4.930 586,123 -0.10(-1.92%)
Feb 08, 2016 5.027 5.027 4.910 5.027 773,262 -0.03(-0.64%)
Feb 05, 2016 4.938 5.139 4.938 5.059 753,791 +0.01(+0.16%)
Feb 04, 2016 5.131 5.147 5.027 5.051 559,070 -0.09(-1.72%)
Feb 03, 2016 5.131 5.208 5.099 5.139 578,623 +0.04(+0.79%)
Feb 02, 2016 5.147 5.163 5.027 5.099 705,801 -0.08(-1.55%)
Feb 01, 2016 5.204 5.228 5.155 5.179 362,226 -0.06(-1.23%)
Jan 29, 2016 5.051 5.252 5.051 5.244 949,884 +0.20(+3.99%)
Jan 28, 2016 5.051 5.147 5.027 5.043 963,238 +0.02(+0.48%)
Jan 27, 2016 5.171 5.188 5.003 5.019 987,235 -0.18(-3.41%)
Jan 26, 2016 5.147 5.228 5.123 5.196 696,133 +0.08(+1.57%)
Jan 25, 2016 5.268 5.324 5.107 5.115 492,562 -0.16(-3.05%)
Jan 22, 2016 5.196 5.308 5.171 5.276 553,173 +0.14(+2.66%)
Jan 21, 2016 5.236 5.266 5.131 5.139 792,552 -0.07(-1.39%)
Jan 20, 2016 5.228 5.284 4.970 5.212 900,814 -0.10(-1.97%)
Jan 19, 2016 5.356 5.421 5.244 5.316 1,061,180 +0.02(+0.30%)
Jan 15, 2016 5.147 5.300 5.300 5.300 892,738 +0.06(+1.23%)
Jan 14, 2016 5.268 5.308 5.216 5.236 757,950 -0.02(-0.46%)
Jan 13, 2016 5.324 5.413 5.200 5.260 944,733 -0.06(-1.21%)
Jan 12, 2016 5.461 5.477 5.300 5.324 895,657 -0.10(-1.78%)
Jan 11, 2016 5.324 5.461 5.324 5.421 681,590 +0.10(+1.81%)
Jan 08, 2016 5.461 5.461 5.324 5.324 645,169 -0.09(-1.63%)
Jan 07, 2016 5.477 5.501 5.413 5.413 615,951 -0.14(-2.46%)
Jan 06, 2016 5.509 5.590 5.509 5.549 821,266 -0.01(-0.14%)
Jan 05, 2016 5.461 5.606 5.461 5.557 760,504 +0.10(+1.77%)
Jan 04, 2016 5.582 5.582 5.381 5.461 1,442,521 -0.13(-2.30%)
Dec 31, 2015 5.630 5.590 5.590 5.590 809,059 -0.06(-1.14%)
Dec 30, 2015 5.646 5.686 5.638 5.654 643,237 -0.02(-0.28%)
Dec 29, 2015 5.599 5.686 5.591 5.670 681,641 +0.07(+1.27%)
Dec 28, 2015 5.544 5.615 5.496 5.599 661,940 +0.06(+1.00%)
Dec 24, 2015 5.528 5.544 5.544 5.544 317,333 +0.03(+0.57%)
Dec 23, 2015 5.544 5.567 5.457 5.512 926,006 +0.00(+0.00%)
Dec 22, 2015 5.417 5.560 5.409 5.512 1,260,158 +0.09(+1.60%)
Dec 21, 2015 5.686 5.686 5.402 5.425 1,580,465 -0.26(-4.58%)
Dec 18, 2015 5.765 5.781 5.607 5.686 2,794,319 -0.19(-3.23%)
Dec 17, 2015 5.946 5.946 5.789 5.875 622,605 -0.05(-0.80%)
Dec 16, 2015 5.749 5.950 5.717 5.923 987,438 +0.21(+3.59%)
Dec 15, 2015 5.694 5.733 5.631 5.717 828,908 +0.02(+0.42%)
Dec 14, 2015 5.670 5.717 5.571 5.694 940,512 +0.01(+0.14%)
Dec 11, 2015 5.749 5.899 5.670 5.686 964,887 -0.26(-4.38%)
Dec 10, 2015 6.081 6.089 5.939 5.946 715,725 -0.09(-1.57%)
Dec 09, 2015 6.057 6.081 5.986 6.041 644,972 -0.04(-0.65%)
Dec 08, 2015 6.136 6.215 6.057 6.081 744,018 -0.11(-1.79%)
Dec 07, 2015 6.215 6.247 6.152 6.191 580,947 -0.03(-0.51%)
Dec 04, 2015 6.168 6.294 6.168 6.223 413,227 +0.05(+0.77%)
Dec 03, 2015 6.302 6.310 6.152 6.176 939,023 -0.06(-1.01%)
Dec 02, 2015 6.405 6.405 6.231 6.239 808,585 -0.19(-2.95%)
Dec 01, 2015 6.460 6.506 6.381 6.428 472,361 -0.02(-0.37%)
Nov 30, 2015 6.444 6.507 6.397 6.452 877,988 +0.02(+0.37%)
Nov 27, 2015 6.286 6.428 6.286 6.428 345,878 +0.10(+1.62%)
Nov 25, 2015 6.278 6.326 6.326 6.326 353,676 +0.04(+0.63%)
Nov 24, 2015 6.310 6.341 6.247 6.286 670,932 -0.06(-1.00%)
Nov 23, 2015 6.373 6.412 6.310 6.349 512,118 -0.03(-0.50%)
Nov 20, 2015 6.310 6.405 6.302 6.381 448,674 +0.11(+1.76%)
Nov 19, 2015 6.231 6.302 6.191 6.270 414,852 +0.04(+0.63%)
Nov 18, 2015 6.191 6.239 6.120 6.231 669,651 +0.02(+0.38%)
Nov 17, 2015 6.247 6.270 6.191 6.207 342,884 +0.00(+0.00%)
Nov 16, 2015 6.176 6.247 6.160 6.207 551,253 +0.01(+0.13%)
Nov 13, 2015 6.262 6.326 6.199 6.199 434,887 -0.08(-1.26%)
Nov 12, 2015 6.357 6.420 6.262 6.278 392,855 -0.09(-1.49%)
Nov 11, 2015 6.341 6.405 6.318 6.373 434,999 +0.03(+0.50%)
Nov 10, 2015 6.223 6.365 6.223 6.341 735,085 +0.10(+1.65%)
Nov 09, 2015 6.357 6.365 6.183 6.239 914,729 -0.13(-2.11%)
Nov 06, 2015 6.555 6.555 6.341 6.373 582,852 -0.25(-3.81%)
Nov 05, 2015 6.523 6.626 6.483 6.626 599,442 +0.10(+1.57%)
Nov 04, 2015 6.515 6.570 6.491 6.523 630,311 -0.01(-0.12%)
Nov 03, 2015 6.499 6.570 6.464 6.531 757,595 +0.00(+0.00%)
Nov 02, 2015 6.389 6.531 6.341 6.531 1,082,923 +0.12(+1.85%)
Oct 30, 2015 6.444 6.444 6.381 6.412 755,129 -0.03(-0.49%)
Oct 29, 2015 6.420 6.444 6.408 6.444 734,367 +0.00(+0.00%)
Oct 28, 2015 6.357 6.468 6.318 6.444 1,106,412 +0.06(+0.99%)
Oct 27, 2015 6.428 6.444 6.341 6.381 695,491 -0.06(-0.86%)
Oct 26, 2015 6.420 6.460 6.412 6.436 833,985 +0.00(+0.00%)
Oct 23, 2015 6.412 6.460 6.349 6.436 879,973 +0.03(+0.49%)
Oct 22, 2015 6.389 6.420 6.365 6.405 554,146 +0.04(+0.62%)
Oct 21, 2015 6.381 6.428 6.357 6.365 519,655 +0.00(+0.00%)
Oct 20, 2015 6.310 6.397 6.302 6.365 646,884 +0.02(+0.37%)
Oct 19, 2015 6.262 6.345 6.239 6.341 973,819 +0.08(+1.26%)
Oct 16, 2015 6.286 6.318 6.247 6.262 1,225,738 -0.02(-0.25%)
Oct 15, 2015 6.207 6.278 6.199 6.278 643,080 +0.06(+1.02%)
Oct 14, 2015 6.254 6.294 6.203 6.215 457,409 -0.03(-0.51%)
Oct 13, 2015 6.183 6.302 6.183 6.247 747,021 +0.02(+0.25%)
Oct 12, 2015 6.176 6.306 6.176 6.231 785,301 +0.02(+0.38%)
Oct 09, 2015 6.160 6.223 6.104 6.207 721,675 +0.09(+1.42%)
Oct 08, 2015 6.136 6.215 6.112 6.120 920,586 -0.04(-0.64%)
Oct 07, 2015 6.089 6.239 6.089 6.160 1,359,371 +0.08(+1.30%)
Oct 06, 2015 6.104 6.168 6.057 6.081 948,479 -0.02(-0.39%)
Oct 05, 2015 6.033 6.136 5.995 6.104 695,674 +0.10(+1.71%)
Oct 02, 2015 6.073 6.104 5.962 6.002 751,560 -0.11(-1.81%)
Oct 01, 2015 6.152 6.152 5.828 6.112 2,189,018 +0.00(+0.00%)
Sep 30, 2015 6.262 6.302 6.065 6.112 1,752,186 -0.09(-1.53%)
Sep 29, 2015 6.081 6.231 6.065 6.207 1,110,998 +0.13(+2.21%)
Sep 28, 2015 5.946 6.089 5.943 6.073 1,441,152 +0.13(+2.26%)
Sep 25, 2015 6.010 6.025 5.939 5.939 1,072,392 -0.05(-0.79%)
Sep 24, 2015 5.954 6.014 5.939 5.986 887,928 +0.00(+0.00%)
Sep 23, 2015 5.978 6.002 5.907 5.986 716,478 +0.05(+0.80%)
Sep 22, 2015 6.033 6.065 5.899 5.939 1,222,134 -0.13(-2.08%)
Sep 21, 2015 5.923 6.097 5.899 6.065 962,859 +0.17(+2.81%)
Sep 18, 2015 5.765 5.978 5.694 5.899 1,482,111 +0.09(+1.49%)
Sep 17, 2015 5.646 5.860 5.646 5.812 981,416 +0.18(+3.23%)
Sep 16, 2015 5.528 5.642 5.496 5.631 817,788 +0.09(+1.57%)
Sep 15, 2015 5.433 5.560 5.433 5.544 868,555 +0.09(+1.74%)
Sep 14, 2015 5.338 5.473 5.311 5.449 641,201 +0.11(+2.07%)
Sep 11, 2015 5.252 5.362 5.157 5.338 1,386,150 +0.18(+3.52%)
Sep 10, 2015 5.048 5.265 5.048 5.157 867,618 +0.06(+1.22%)
Sep 09, 2015 5.157 5.192 5.095 5.095 705,919 -0.01(-0.15%)
Sep 08, 2015 5.064 5.134 5.064 5.103 490,682 +0.06(+1.23%)
Sep 04, 2015 5.110 5.041 5.041 5.041 571,878 -0.12(-2.25%)
Sep 03, 2015 5.172 5.211 5.134 5.157 486,425 +0.00(+0.00%)
Sep 02, 2015 5.134 5.172 5.095 5.157 636,821 +0.07(+1.37%)
Sep 01, 2015 5.079 5.157 5.041 5.087 802,856 -0.09(-1.79%)
Aug 31, 2015 5.234 5.250 5.157 5.180 595,656 -0.09(-1.62%)
Aug 28, 2015 5.226 5.288 5.195 5.265 549,898 +0.02(+0.30%)
Aug 27, 2015 5.296 5.304 5.149 5.250 476,460 +0.02(+0.44%)
Aug 26, 2015 5.226 5.242 5.118 5.226 691,479 +0.06(+1.20%)
Aug 25, 2015 5.405 5.405 5.149 5.165 869,985 -0.09(-1.77%)
Aug 24, 2015 5.358 5.443 5.238 5.257 1,542,075 -0.22(-3.96%)
Aug 21, 2015 5.505 5.544 5.466 5.474 653,394 -0.12(-2.08%)
Aug 20, 2015 5.606 5.645 5.583 5.590 336,513 -0.04(-0.69%)
Aug 19, 2015 5.590 5.656 5.575 5.629 233,085 -0.02(-0.41%)
Aug 18, 2015 5.621 5.691 5.590 5.652 429,197 +0.01(+0.14%)
Aug 17, 2015 5.590 5.652 5.590 5.645 317,055 +0.02(+0.41%)
Aug 14, 2015 5.575 5.621 5.559 5.621 280,318 +0.04(+0.69%)
Aug 13, 2015 5.536 5.621 5.459 5.583 512,744 +0.06(+1.12%)
Aug 12, 2015 5.536 5.567 5.505 5.521 540,499 -0.01(-0.14%)
Aug 11, 2015 5.412 5.528 5.412 5.528 415,106 +0.09(+1.71%)
Aug 10, 2015 5.544 5.606 5.420 5.436 594,650 -0.11(-1.96%)
Aug 07, 2015 5.474 5.583 5.459 5.544 468,256 +0.01(+0.14%)
Aug 06, 2015 5.521 5.552 5.420 5.536 463,790 +0.03(+0.56%)
Aug 05, 2015 5.528 5.621 5.482 5.505 625,387 -0.02(-0.42%)
Aug 04, 2015 5.536 5.606 5.521 5.528 358,449 -0.02(-0.42%)
Aug 03, 2015 5.575 5.629 5.528 5.552 555,203 -0.03(-0.55%)
Jul 31, 2015 5.536 5.687 5.528 5.583 570,532 +0.03(+0.56%)
Jul 30, 2015 5.490 5.552 5.466 5.552 591,634 +0.04(+0.70%)
Jul 29, 2015 5.474 5.579 5.451 5.513 443,754 +0.02(+0.28%)
Jul 28, 2015 5.528 5.567 5.490 5.497 346,295 -0.02(-0.28%)
Jul 27, 2015 5.513 5.598 5.482 5.513 307,369 +0.02(+0.28%)
Jul 24, 2015 5.482 5.552 5.436 5.497 560,166 -0.03(-0.56%)
Jul 23, 2015 5.691 5.722 5.497 5.528 466,118 -0.15(-2.59%)
Jul 22, 2015 5.691 5.753 5.656 5.676 385,064 -0.02(-0.41%)
Jul 21, 2015 5.714 5.784 5.683 5.699 467,722 -0.02(-0.27%)
Jul 20, 2015 5.737 5.761 5.699 5.714 324,717 -0.05(-0.81%)
Jul 17, 2015 5.676 5.761 5.660 5.761 317,533 +0.11(+1.92%)
Jul 16, 2015 5.637 5.737 5.637 5.652 573,032 +0.03(+0.55%)
Jul 15, 2015 5.668 5.698 5.590 5.621 580,185 -0.05(-0.82%)
Jul 14, 2015 5.652 5.683 5.606 5.668 374,953 -0.01(-0.14%)
Jul 13, 2015 5.707 5.792 5.652 5.676 482,207 -0.01(-0.14%)
Jul 10, 2015 5.660 5.737 5.660 5.683 378,153 +0.03(+0.55%)
Jul 09, 2015 5.730 5.730 5.652 5.652 409,047 -0.04(-0.68%)
Jul 08, 2015 5.583 5.761 5.567 5.691 669,342 +0.07(+1.24%)
Jul 07, 2015 5.621 5.676 5.590 5.621 717,239 +0.02(+0.28%)
Jul 06, 2015 5.451 5.625 5.451 5.606 1,166,942 +0.09(+1.54%)
Jul 02, 2015 5.436 5.521 5.521 5.521 581,822 +0.11(+2.00%)
Jul 01, 2015 5.590 5.606 5.281 5.412 1,675,161 -0.12(-2.10%)
Jun 30, 2015 5.420 5.552 5.366 5.528 1,245,121 +0.12(+2.15%)
Jun 29, 2015 5.466 5.552 5.412 5.412 859,218 -0.06(-1.13%)
Jun 26, 2015 5.474 5.559 5.436 5.474 1,512,506 +0.02(+0.28%)
Jun 25, 2015 5.436 5.474 5.397 5.459 648,684 +0.02(+0.28%)
Jun 24, 2015 5.381 5.474 5.358 5.443 722,518 +0.08(+1.44%)
Jun 23, 2015 5.428 5.466 5.350 5.366 630,050 -0.06(-1.14%)
Jun 22, 2015 5.606 5.645 5.428 5.428 503,239 -0.19(-3.31%)
Jun 19, 2015 5.722 5.730 5.602 5.614 1,585,936 -0.11(-1.89%)
Jun 18, 2015 5.459 5.761 5.459 5.722 873,821 +0.26(+4.82%)
Jun 17, 2015 5.474 5.497 5.350 5.459 649,597 -0.02(-0.42%)
Jun 16, 2015 5.366 5.490 5.343 5.482 506,293 +0.11(+2.02%)
Jun 15, 2015 5.389 5.412 5.327 5.374 620,806 -0.02(-0.43%)
Jun 12, 2015 5.459 5.466 5.389 5.397 287,107 -0.05(-0.99%)
Jun 11, 2015 5.466 5.490 5.428 5.451 375,760 -0.01(-0.14%)
Jun 10, 2015 5.390 5.466 5.352 5.459 604,772 +0.07(+1.27%)
Jun 09, 2015 5.375 5.436 5.345 5.390 663,092 -0.01(-0.14%)
Jun 08, 2015 5.368 5.406 5.360 5.398 309,121 +0.01(+0.14%)
Jun 05, 2015 5.459 5.482 5.390 5.390 634,966 -0.11(-1.94%)
Jun 04, 2015 5.504 5.542 5.466 5.497 306,197 -0.02(-0.41%)
Jun 03, 2015 5.535 5.550 5.489 5.520 600,227 +0.00(+0.00%)
Jun 02, 2015 5.474 5.527 5.451 5.520 604,057 +0.02(+0.28%)
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.