Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 3.969 3.988 3.913 3.960 40,547 -0.01(-0.24%)
May 27, 2016 3.951 3.969 3.969 3.969 24,758 +0.06(+1.45%)
May 26, 2016 3.922 3.922 3.903 3.913 11,670 -0.04(-0.96%)
May 25, 2016 3.941 3.969 3.903 3.951 27,609 -0.03(-0.71%)
May 24, 2016 3.979 4.007 3.979 3.979 33,566 +0.00(+0.00%)
May 23, 2016 3.969 3.988 3.951 3.979 48,825 +0.09(+2.18%)
May 20, 2016 3.857 3.913 3.847 3.894 22,460 +0.06(+1.48%)
May 19, 2016 3.866 3.866 3.828 3.837 17,520 -0.02(-0.49%)
May 18, 2016 3.875 3.922 3.828 3.856 18,812 -0.08(-1.92%)
May 17, 2016 3.951 3.979 3.922 3.932 25,489 -0.01(-0.24%)
May 16, 2016 3.894 3.960 3.894 3.941 71,612 +0.13(+3.47%)
May 13, 2016 3.894 3.903 3.780 3.809 63,090 -0.18(-4.50%)
May 12, 2016 4.026 4.092 3.941 3.988 142,625 +0.19(+4.98%)
May 11, 2016 3.714 3.818 3.714 3.799 45,021 +0.10(+2.81%)
May 10, 2016 3.667 3.695 3.629 3.695 53,006 +0.01(+0.26%)
May 09, 2016 3.724 3.724 3.667 3.686 65,351 -0.08(-2.01%)
May 06, 2016 3.771 3.790 3.752 3.762 47,521 -0.01(-0.25%)
May 05, 2016 3.828 3.828 3.762 3.771 109,827 -0.07(-1.72%)
May 04, 2016 3.847 3.847 3.818 3.837 32,925 +0.02(+0.49%)
May 03, 2016 3.875 3.894 3.818 3.818 125,152 -0.09(-2.18%)
May 02, 2016 3.884 3.913 3.875 3.903 34,020 -0.01(-0.24%)
Apr 29, 2016 3.932 3.960 3.894 3.913 82,657 -0.06(-1.43%)
Apr 28, 2016 4.036 4.111 3.969 3.969 32,008 -0.04(-0.94%)
Apr 27, 2016 3.969 4.017 3.951 4.007 21,083 +0.00(+0.00%)
Apr 26, 2016 4.014 4.026 3.998 4.007 30,487 -0.01(-0.24%)
Apr 25, 2016 4.055 4.055 4.007 4.017 49,082 -0.06(-1.39%)
Apr 22, 2016 4.064 4.121 4.064 4.073 16,760 +0.01(+0.23%)
Apr 21, 2016 4.111 4.121 4.064 4.064 39,525 -0.11(-2.71%)
Apr 20, 2016 4.158 4.177 4.130 4.177 72,603 -0.07(-1.56%)
Apr 19, 2016 4.187 4.244 4.187 4.244 47,707 -0.02(-0.44%)
Apr 18, 2016 4.187 4.281 4.187 4.262 51,886 +0.08(+1.81%)
Apr 15, 2016 4.187 4.206 4.177 4.187 9,591 -0.08(-1.77%)
Apr 14, 2016 4.253 4.272 4.244 4.262 50,036 +0.04(+0.89%)
Apr 13, 2016 4.215 4.253 4.206 4.225 68,944 +0.08(+1.82%)
Apr 12, 2016 4.138 4.177 4.121 4.149 14,723 +0.04(+0.92%)
Apr 11, 2016 4.116 4.140 4.111 4.111 22,817 +0.00(+0.00%)
Apr 08, 2016 4.130 4.140 4.092 4.111 15,716 +0.04(+0.93%)
Apr 07, 2016 4.111 4.111 4.064 4.073 65,504 -0.05(-1.15%)
Apr 06, 2016 4.130 4.130 4.064 4.121 51,000 -0.05(-1.13%)
Apr 05, 2016 4.177 4.177 4.158 4.168 10,375 -0.02(-0.45%)
Apr 04, 2016 4.206 4.234 4.177 4.187 32,845 -0.01(-0.23%)
Apr 01, 2016 4.140 4.196 4.140 4.196 23,887 -0.01(-0.22%)
Mar 31, 2016 4.196 4.215 4.187 4.206 24,993 +0.02(+0.45%)
Mar 30, 2016 4.187 4.201 4.149 4.187 12,007 +0.05(+1.14%)
Mar 29, 2016 4.092 4.158 4.064 4.140 14,589 -0.02(-0.45%)
Mar 28, 2016 4.149 4.168 4.112 4.158 22,297 +0.00(+0.00%)
Mar 24, 2016 4.158 4.158 4.158 4.158 15,130 -0.04(-0.90%)
Mar 23, 2016 4.225 4.234 4.196 4.196 41,284 -0.06(-1.33%)
Mar 22, 2016 4.206 4.253 4.206 4.253 37,911 +0.02(+0.45%)
Mar 21, 2016 4.206 4.253 4.206 4.234 34,327 +0.08(+1.82%)
Mar 18, 2016 4.168 4.215 4.158 4.158 22,957 +0.01(+0.23%)
Mar 17, 2016 4.130 4.158 4.102 4.149 17,352 -0.01(-0.23%)
Mar 16, 2016 4.083 4.158 4.064 4.158 15,670 +0.09(+2.09%)
Mar 15, 2016 4.092 4.121 4.056 4.073 60,453 -0.07(-1.60%)
Mar 14, 2016 4.140 4.168 4.125 4.140 36,360 -0.02(-0.45%)
Mar 11, 2016 4.140 4.158 4.104 4.158 30,168 +0.08(+1.85%)
Mar 10, 2016 4.121 4.140 4.055 4.083 76,616 -0.10(-2.48%)
Mar 09, 2016 4.206 4.206 4.177 4.187 8,349 -0.03(-0.67%)
Mar 08, 2016 4.272 4.281 4.215 4.215 68,162 -0.08(-1.76%)
Mar 07, 2016 4.234 4.319 4.215 4.291 72,782 +0.04(+0.89%)
Mar 04, 2016 4.187 4.272 4.177 4.253 85,578 +0.07(+1.58%)
Mar 03, 2016 4.177 4.196 4.158 4.187 64,941 +0.00(+0.00%)
Mar 02, 2016 4.073 4.206 4.073 4.187 157,345 +0.14(+3.50%)
Mar 01, 2016 4.007 4.055 4.007 4.045 52,414 +0.14(+3.63%)
Feb 29, 2016 3.969 3.969 3.903 3.903 72,180 -0.10(-2.59%)
Feb 26, 2016 4.007 4.045 3.984 4.007 31,442 +0.07(+1.68%)
Feb 25, 2016 3.960 3.960 3.913 3.941 90,632 -0.11(-2.80%)
Feb 24, 2016 4.026 4.073 3.980 4.055 84,727 -0.03(-0.69%)
Feb 23, 2016 4.140 4.140 4.083 4.083 41,134 -0.14(-3.36%)
Feb 22, 2016 4.140 4.310 4.125 4.225 419,073 +0.28(+7.19%)
Feb 19, 2016 3.922 3.965 3.922 3.941 46,962 +0.02(+0.48%)
Feb 18, 2016 3.979 4.026 3.809 3.922 288,560 -0.02(-0.48%)
Feb 17, 2016 3.903 3.941 3.903 3.941 84,730 -0.01(-0.24%)
Feb 16, 2016 3.941 3.951 3.903 3.951 48,129 +0.01(+0.24%)
Feb 12, 2016 3.913 3.941 3.941 3.941 36,503 +0.10(+2.71%)
Feb 11, 2016 3.856 3.884 3.809 3.837 55,337 -0.18(-4.47%)
Feb 10, 2016 3.979 4.055 3.979 4.017 14,687 +0.01(+0.24%)
Feb 09, 2016 4.011 4.011 3.932 4.007 31,125 -0.02(-0.47%)
Feb 08, 2016 4.047 4.047 3.988 4.026 14,470 -0.08(-1.84%)
Feb 05, 2016 4.177 4.196 4.092 4.102 37,431 -0.08(-1.81%)
Feb 04, 2016 4.206 4.234 4.149 4.177 14,160 +0.00(+0.00%)
Feb 03, 2016 4.196 4.196 4.102 4.177 18,159 +0.00(+0.00%)
Feb 02, 2016 4.253 4.253 4.168 4.177 19,371 -0.06(-1.34%)
Feb 01, 2016 4.149 4.234 4.149 4.234 48,158 +0.16(+3.94%)
Jan 29, 2016 4.140 4.140 4.026 4.073 50,179 -0.02(-0.46%)
Jan 28, 2016 4.102 4.111 4.045 4.092 19,477 +0.06(+1.40%)
Jan 27, 2016 4.055 4.092 4.017 4.036 23,147 -0.06(-1.39%)
Jan 26, 2016 4.073 4.121 4.064 4.092 30,868 +0.04(+0.93%)
Jan 25, 2016 4.102 4.102 4.055 4.055 31,721 -0.15(-3.60%)
Jan 22, 2016 4.158 4.206 4.111 4.206 64,384 +0.27(+6.97%)
Jan 21, 2016 3.922 3.960 3.875 3.932 106,601 -0.07(-1.65%)
Jan 20, 2016 4.017 4.026 3.894 3.998 291,571 -0.20(-4.73%)
Jan 19, 2016 4.310 4.310 4.168 4.196 61,977 -0.04(-0.89%)
Jan 15, 2016 4.272 4.234 4.234 4.234 197,754 -0.20(-4.48%)
Jan 14, 2016 4.385 4.433 4.329 4.433 27,645 +0.06(+1.30%)
Jan 13, 2016 4.461 4.508 4.348 4.376 65,902 -0.04(-0.86%)
Jan 12, 2016 4.376 4.508 4.376 4.414 38,535 +0.15(+3.55%)
Jan 11, 2016 4.310 4.310 4.244 4.262 31,316 -0.10(-2.38%)
Jan 08, 2016 4.395 4.417 4.366 4.366 37,592 -0.02(-0.43%)
Jan 07, 2016 4.423 4.461 4.376 4.385 96,197 -0.27(-5.88%)
Jan 06, 2016 4.650 4.689 4.603 4.659 167,044 -0.04(-0.80%)
Jan 05, 2016 4.659 4.697 4.641 4.697 31,575 +0.06(+1.22%)
Jan 04, 2016 4.669 4.707 4.631 4.641 61,806 -0.13(-2.77%)
Dec 31, 2015 4.792 4.773 4.773 4.773 36,080 -0.01(-0.20%)
Dec 30, 2015 4.839 4.839 4.782 4.782 32,296 -0.04(-0.78%)
Dec 29, 2015 4.820 4.867 4.811 4.820 10,706 +0.00(+0.00%)
Dec 28, 2015 4.839 4.858 4.792 4.820 27,853 -0.08(-1.54%)
Dec 24, 2015 4.867 4.896 4.896 4.896 12,485 +0.05(+0.97%)
Dec 23, 2015 4.858 4.858 4.839 4.848 23,212 +0.00(+0.00%)
Dec 22, 2015 4.877 4.915 4.839 4.848 24,155 +0.01(+0.20%)
Dec 21, 2015 4.848 4.867 4.820 4.839 32,756 -0.01(-0.19%)
Dec 18, 2015 4.905 4.905 4.839 4.848 56,885 -0.03(-0.58%)
Dec 17, 2015 4.933 4.933 4.867 4.877 14,177 -0.08(-1.53%)
Dec 16, 2015 4.896 4.962 4.877 4.952 51,184 +0.09(+1.75%)
Dec 15, 2015 4.839 4.915 4.825 4.867 33,830 +0.10(+2.18%)
Dec 14, 2015 4.744 4.801 4.744 4.763 48,162 +0.08(+1.61%)
Dec 11, 2015 4.659 4.735 4.659 4.688 41,959 -0.11(-2.36%)
Dec 10, 2015 4.809 4.820 4.773 4.801 36,398 +0.01(+0.20%)
Dec 09, 2015 4.858 4.886 4.792 4.792 47,880 -0.09(-1.93%)
Dec 08, 2015 4.915 4.924 4.886 4.886 16,956 +0.00(+0.00%)
Dec 07, 2015 4.858 4.915 4.858 4.886 53,987 +0.03(+0.58%)
Dec 04, 2015 4.848 4.867 4.820 4.858 39,855 -0.01(-0.19%)
Dec 03, 2015 4.924 4.924 4.867 4.867 32,287 -0.08(-1.53%)
Dec 02, 2015 4.981 4.982 4.938 4.943 19,671 -0.05(-0.95%)
Dec 01, 2015 5.000 5.004 4.952 4.990 51,470 +0.02(+0.38%)
Nov 30, 2015 4.952 4.981 4.933 4.971 88,602 -0.03(-0.57%)
Nov 27, 2015 4.848 5.000 4.811 5.000 115,165 -0.12(-2.40%)
Nov 25, 2015 5.085 5.123 5.123 5.123 24,229 -0.01(-0.18%)
Nov 24, 2015 5.075 5.132 5.019 5.132 46,570 -0.09(-1.63%)
Nov 23, 2015 5.226 5.226 5.189 5.217 17,862 -0.08(-1.43%)
Nov 20, 2015 5.217 5.293 5.217 5.293 100,182 +0.19(+3.70%)
Nov 19, 2015 5.037 5.113 5.028 5.104 59,422 +0.09(+1.89%)
Nov 18, 2015 4.962 5.009 4.952 5.009 88,487 -0.05(-0.93%)
Nov 17, 2015 5.104 5.104 5.019 5.056 18,262 -0.11(-2.19%)
Nov 16, 2015 5.037 5.170 5.037 5.170 70,518 +0.24(+4.79%)
Nov 13, 2015 4.933 4.995 4.915 4.933 65,980 -0.29(-5.61%)
Nov 12, 2015 5.151 5.283 5.151 5.226 402,795 +0.61(+13.32%)
Nov 11, 2015 4.650 4.659 4.593 4.612 80,034 +0.14(+3.17%)
Nov 10, 2015 4.537 4.631 4.461 4.470 57,618 -0.02(-0.42%)
Nov 09, 2015 4.537 4.537 4.448 4.489 43,703 -0.06(-1.25%)
Nov 06, 2015 4.489 4.574 4.489 4.546 40,598 +0.09(+2.12%)
Nov 05, 2015 4.442 4.489 4.442 4.451 18,479 -0.01(-0.21%)
Nov 04, 2015 4.508 4.540 4.451 4.461 80,612 +0.05(+1.07%)
Nov 03, 2015 4.366 4.423 4.366 4.414 14,563 -0.01(-0.21%)
Nov 02, 2015 4.385 4.442 4.369 4.423 26,055 +0.03(+0.65%)
Oct 30, 2015 4.346 4.414 4.338 4.395 38,228 +0.09(+1.97%)
Oct 29, 2015 4.300 4.310 4.235 4.310 38,977 -0.03(-0.65%)
Oct 28, 2015 4.366 4.385 4.291 4.338 34,010 +0.00(+0.00%)
Oct 27, 2015 4.404 4.404 4.329 4.338 25,211 -0.14(-3.16%)
Oct 26, 2015 4.423 4.480 4.423 4.480 10,719 +0.01(+0.21%)
Oct 23, 2015 4.537 4.537 4.461 4.470 7,927 -0.03(-0.63%)
Oct 22, 2015 4.480 4.499 4.480 4.499 13,339 +0.02(+0.42%)
Oct 21, 2015 4.518 4.518 4.451 4.480 47,287 -0.02(-0.42%)
Oct 20, 2015 4.518 4.527 4.499 4.499 11,711 -0.08(-1.65%)
Oct 19, 2015 4.565 4.603 4.537 4.574 8,196 -0.03(-0.62%)
Oct 16, 2015 4.565 4.603 4.565 4.603 9,624 +0.03(+0.62%)
Oct 15, 2015 4.603 4.603 4.518 4.574 53,677 +0.04(+0.83%)
Oct 14, 2015 4.584 4.584 4.508 4.537 12,283 +0.03(+0.63%)
Oct 13, 2015 4.499 4.546 4.499 4.508 6,853 -0.02(-0.42%)
Oct 12, 2015 4.518 4.537 4.518 4.527 32,924 +0.04(+0.84%)
Oct 09, 2015 4.546 4.546 4.470 4.489 15,789 -0.12(-2.66%)
Oct 08, 2015 4.518 4.612 4.518 4.612 17,620 +0.08(+1.67%)
Oct 07, 2015 4.603 4.603 4.527 4.537 42,808 +0.09(+2.13%)
Oct 06, 2015 4.423 4.451 4.414 4.442 41,942 +0.02(+0.43%)
Oct 05, 2015 4.423 4.442 4.404 4.423 34,503 +0.00(+0.00%)
Oct 02, 2015 4.310 4.423 4.310 4.423 49,338 +0.18(+4.23%)
Oct 01, 2015 4.244 4.262 4.215 4.244 34,366 +0.00(+0.00%)
Sep 30, 2015 4.272 4.281 4.187 4.244 73,315 +0.06(+1.35%)
Sep 29, 2015 4.158 4.225 4.158 4.187 36,408 +0.07(+1.61%)
Sep 28, 2015 4.206 4.206 4.091 4.121 32,191 -0.09(-2.02%)
Sep 25, 2015 4.206 4.272 4.158 4.206 39,371 -0.02(-0.45%)
Sep 24, 2015 4.187 4.234 4.168 4.225 18,169 -0.01(-0.22%)
Sep 23, 2015 4.281 4.310 4.234 4.234 19,328 -0.09(-2.18%)
Sep 22, 2015 4.329 4.357 4.262 4.329 138,463 -0.06(-1.29%)
Sep 21, 2015 4.376 4.423 4.366 4.385 40,704 +0.18(+4.27%)
Sep 18, 2015 4.319 4.319 4.168 4.206 151,401 -0.10(-2.41%)
Sep 17, 2015 4.338 4.357 4.291 4.310 24,214 -0.13(-2.98%)
Sep 16, 2015 4.376 4.451 4.357 4.442 93,223 +0.21(+4.91%)
Sep 15, 2015 4.187 4.262 4.177 4.234 14,419 +0.06(+1.36%)
Sep 14, 2015 4.149 4.196 4.140 4.177 35,332 -0.03(-0.67%)
Sep 11, 2015 4.187 4.215 4.158 4.206 17,804 -0.04(-0.89%)
Sep 10, 2015 4.234 4.281 4.234 4.244 52,538 +0.09(+2.28%)
Sep 09, 2015 4.291 4.291 4.149 4.149 28,343 -0.09(-2.01%)
Sep 08, 2015 4.272 4.272 4.168 4.234 62,791 +0.24(+5.91%)
Sep 04, 2015 4.017 3.998 3.998 3.998 33,223 -0.03(-0.70%)
Sep 03, 2015 4.036 4.045 3.988 4.026 88,882 +0.06(+1.43%)
Sep 02, 2015 4.036 4.121 3.856 3.969 190,682 +0.07(+1.69%)
Sep 01, 2015 3.960 4.009 3.875 3.903 35,523 -0.16(-3.95%)
Aug 31, 2015 4.111 4.177 4.064 4.064 22,942 -0.05(-1.15%)
Aug 28, 2015 4.036 4.177 4.036 4.111 29,863 -0.05(-1.14%)
Aug 27, 2015 4.102 4.187 4.055 4.158 193,750 +0.26(+6.80%)
Aug 26, 2015 3.875 3.913 3.752 3.894 45,040 +0.03(+0.73%)
Aug 25, 2015 3.894 3.922 3.837 3.866 123,278 +0.17(+4.60%)
Aug 24, 2015 3.591 3.785 3.544 3.695 448,775 -0.30(-7.56%)
Aug 21, 2015 4.130 4.130 3.969 3.998 103,871 -0.22(-5.16%)
Aug 20, 2015 4.215 4.244 4.206 4.215 15,769 -0.08(-1.76%)
Aug 19, 2015 4.300 4.300 4.225 4.291 44,786 -0.09(-1.94%)
Aug 18, 2015 4.433 4.433 4.360 4.376 28,569 -0.12(-2.73%)
Aug 17, 2015 4.537 4.537 4.461 4.499 11,214 -0.04(-0.83%)
Aug 14, 2015 4.555 4.574 4.537 4.537 36,979 -0.02(-0.41%)
Aug 13, 2015 4.603 4.612 4.537 4.555 107,743 +0.14(+3.21%)
Aug 12, 2015 4.414 4.489 4.395 4.414 115,474 -0.19(-4.11%)
Aug 11, 2015 4.451 4.612 4.442 4.603 143,364 +0.24(+5.41%)
Aug 10, 2015 4.329 4.385 4.319 4.366 70,632 +0.17(+4.05%)
Aug 07, 2015 4.130 4.196 4.130 4.196 12,624 +0.07(+1.60%)
Aug 06, 2015 4.140 4.168 4.111 4.130 50,402 -0.12(-2.89%)
Aug 05, 2015 4.215 4.253 4.215 4.253 27,409 +0.11(+2.74%)
Aug 04, 2015 4.158 4.177 4.140 4.140 38,358 -0.02(-0.45%)
Aug 03, 2015 4.158 4.187 4.140 4.158 33,028 -0.05(-1.12%)
Jul 31, 2015 4.253 4.253 4.206 4.206 12,965 -0.01(-0.30%)
Jul 30, 2015 4.281 4.281 4.215 4.218 38,328 -0.06(-1.47%)
Jul 29, 2015 4.244 4.281 4.223 4.281 86,057 +0.09(+2.03%)
Jul 28, 2015 4.187 4.206 4.121 4.196 192,246 +0.00(+0.00%)
Jul 27, 2015 4.244 4.244 4.111 4.196 182,426 -0.36(-7.88%)
Jul 24, 2015 4.584 4.612 4.537 4.555 68,586 +0.00(+0.00%)
Jul 23, 2015 4.593 4.603 4.555 4.555 40,902 -0.05(-1.03%)
Jul 22, 2015 4.631 4.631 4.574 4.603 42,462 +0.01(+0.21%)
Jul 21, 2015 4.612 4.650 4.584 4.593 33,276 -0.05(-1.02%)
Jul 20, 2015 4.659 4.659 4.631 4.641 39,483 -0.01(-0.20%)
Jul 17, 2015 4.637 4.650 4.631 4.650 11,002 +0.05(+1.03%)
Jul 16, 2015 4.631 4.631 4.565 4.603 26,696 +0.04(+0.83%)
Jul 15, 2015 4.641 4.641 4.551 4.565 50,944 -0.16(-3.40%)
Jul 14, 2015 4.716 4.735 4.697 4.726 82,284 +0.00(+0.00%)
Jul 13, 2015 4.744 4.744 4.707 4.726 43,607 +0.01(+0.20%)
Jul 10, 2015 4.735 4.754 4.678 4.716 165,480 +0.27(+6.17%)
Jul 09, 2015 4.423 4.489 4.404 4.442 202,075 +0.49(+12.44%)
Jul 08, 2015 4.026 4.026 3.941 3.951 147,505 -0.22(-5.22%)
Jul 07, 2015 4.158 4.168 4.026 4.168 339,885 -0.39(-8.51%)
Jul 06, 2015 4.489 4.688 4.489 4.555 234,130 -0.43(-8.71%)
Jul 02, 2015 5.047 4.990 4.990 4.990 112,790 -0.09(-1.86%)
Jul 01, 2015 5.094 5.104 5.056 5.085 38,049 -0.03(-0.68%)
Jun 30, 2015 5.123 5.123 5.056 5.119 193,290 +0.03(+0.50%)
Jun 29, 2015 5.085 5.132 5.019 5.094 142,423 -0.24(-4.43%)
Jun 26, 2015 5.387 5.387 5.255 5.330 130,878 -0.26(-4.57%)
Jun 25, 2015 5.614 5.614 5.519 5.586 102,252 -0.14(-2.48%)
Jun 24, 2015 5.699 5.784 5.690 5.727 295,809 +0.28(+5.21%)
Jun 23, 2015 5.312 5.472 5.312 5.444 99,562 +0.17(+3.23%)
Jun 22, 2015 5.321 5.321 5.217 5.274 106,084 -0.05(-0.89%)
Jun 19, 2015 5.274 5.321 5.217 5.321 257,168 -0.02(-0.35%)
Jun 18, 2015 5.293 5.349 5.293 5.340 45,113 +0.01(+0.18%)
Jun 17, 2015 5.312 5.349 5.283 5.330 33,404 +0.05(+0.89%)
Jun 16, 2015 5.283 5.293 5.264 5.283 19,205 -0.03(-0.53%)
Jun 15, 2015 5.226 5.321 5.226 5.312 29,393 +0.06(+1.08%)
Jun 12, 2015 5.255 5.274 5.226 5.255 19,312 +0.03(+0.54%)
Jun 11, 2015 5.236 5.293 5.220 5.226 12,203 -0.04(-0.72%)
Jun 10, 2015 5.189 5.312 5.189 5.264 47,857 +0.06(+1.09%)
Jun 09, 2015 5.179 5.226 5.179 5.208 49,545 +0.02(+0.36%)
Jun 08, 2015 5.160 5.189 5.151 5.189 42,786 +0.03(+0.55%)
Jun 05, 2015 5.113 5.170 5.113 5.160 46,443 -0.01(-0.18%)
Jun 04, 2015 5.179 5.198 5.170 5.170 36,855 -0.06(-1.09%)
Jun 03, 2015 5.274 5.274 5.208 5.226 45,646 -0.10(-1.95%)
Jun 02, 2015 5.349 5.359 5.330 5.330 12,761 -0.04(-0.70%)
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.