Skip to main content

Frontier 100 Ishares MSCI ETF (NY: FM )

27.36 -0.29 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.23 23.23 23.09 23.16 75,623 +0.03(+0.13%)
May 28, 2015 23.20 23.25 23.09 23.13 248,170 -0.07(-0.30%)
May 27, 2015 23.23 23.24 23.13 23.20 69,706 -0.04(-0.17%)
May 26, 2015 23.38 23.38 23.13 23.24 129,278 -0.18(-0.76%)
May 22, 2015 23.53 23.42 23.42 23.42 93,838 -0.05(-0.23%)
May 21, 2015 23.63 23.63 23.44 23.47 169,795 -0.12(-0.49%)
May 20, 2015 23.74 23.74 23.54 23.59 68,845 -0.19(-0.81%)
May 19, 2015 23.85 23.87 23.62 23.78 131,469 -0.09(-0.36%)
May 18, 2015 23.81 23.98 23.81 23.87 168,362 -0.01(-0.03%)
May 15, 2015 23.85 23.98 23.75 23.88 51,118 -0.03(-0.13%)
May 14, 2015 23.82 23.99 23.76 23.91 86,953 +0.26(+1.11%)
May 13, 2015 23.91 24.05 23.64 23.64 110,388 -0.22(-0.94%)
May 12, 2015 23.78 23.88 23.71 23.87 65,547 +0.06(+0.26%)
May 11, 2015 23.90 24.04 23.79 23.81 85,958 -0.21(-0.87%)
May 08, 2015 24.01 24.15 23.95 24.02 322,552 +0.01(+0.03%)
May 07, 2015 24.02 24.07 23.94 24.01 278,833 -0.14(-0.58%)
May 06, 2015 24.09 24.23 24.02 24.15 630,425 +0.03(+0.13%)
May 05, 2015 24.21 24.29 24.06 24.12 77,846 -0.03(-0.13%)
May 04, 2015 24.25 24.34 24.13 24.15 96,622 -0.05(-0.19%)
May 01, 2015 24.06 24.28 24.02 24.19 459,681 +0.18(+0.74%)
Apr 30, 2015 24.09 24.28 24.02 24.02 74,914 -0.08(-0.32%)
Apr 29, 2015 24.14 24.32 24.02 24.09 68,471 -0.09(-0.38%)
Apr 28, 2015 24.23 24.40 24.02 24.19 137,422 +0.00(+0.00%)
Apr 27, 2015 24.34 24.40 24.10 24.19 280,965 -0.25(-1.01%)
Apr 24, 2015 24.33 24.44 24.26 24.44 275,066 +0.12(+0.51%)
Apr 23, 2015 24.12 24.37 24.09 24.31 129,630 +0.19(+0.80%)
Apr 22, 2015 24.06 24.21 24.04 24.12 127,330 +0.16(+0.65%)
Apr 21, 2015 23.97 24.01 23.85 23.96 120,709 -0.07(-0.27%)
Apr 20, 2015 24.14 24.16 23.95 24.03 134,639 -0.14(-0.56%)
Apr 17, 2015 24.01 24.19 23.92 24.16 279,737 +0.12(+0.52%)
Apr 16, 2015 23.82 24.05 23.82 24.04 208,660 +0.26(+1.08%)
Apr 15, 2015 23.87 24.02 23.71 23.78 129,293 -0.04(-0.16%)
Apr 14, 2015 23.93 23.98 23.75 23.82 101,756 +0.04(+0.16%)
Apr 13, 2015 23.77 23.94 23.71 23.78 103,964 +0.02(+0.07%)
Apr 10, 2015 23.60 24.01 23.58 23.77 107,844 +0.07(+0.29%)
Apr 09, 2015 23.78 23.85 23.52 23.70 84,416 +0.06(+0.26%)
Apr 08, 2015 23.68 24.25 23.46 23.64 287,262 +0.12(+0.53%)
Apr 07, 2015 23.83 23.92 23.51 23.51 163,418 -0.41(-1.72%)
Apr 06, 2015 23.86 24.10 23.84 23.92 118,679 +0.11(+0.46%)
Apr 02, 2015 23.80 23.82 23.82 23.82 239,695 +0.03(+0.13%)
Apr 01, 2015 23.35 23.91 23.09 23.78 841,697 +0.74(+3.23%)
Mar 31, 2015 23.03 23.23 22.93 23.04 73,993 +0.01(+0.03%)
Mar 30, 2015 22.88 23.12 22.88 23.03 174,183 +0.16(+0.71%)
Mar 27, 2015 22.90 22.97 22.80 22.87 72,430 +0.07(+0.31%)
Mar 26, 2015 23.11 23.20 22.77 22.80 93,073 -0.34(-1.47%)
Mar 25, 2015 23.26 23.35 23.07 23.14 184,045 -0.12(-0.50%)
Mar 24, 2015 23.31 23.31 23.18 23.26 220,998 -0.01(-0.03%)
Mar 23, 2015 23.23 23.30 22.89 23.27 894,835 +0.01(+0.03%)
Mar 20, 2015 23.14 23.36 23.12 23.26 309,767 +0.16(+0.70%)
Mar 19, 2015 23.04 23.18 22.96 23.09 167,704 -0.16(-0.67%)
Mar 18, 2015 23.20 23.36 23.05 23.25 371,217 +0.05(+0.20%)
Mar 17, 2015 23.36 23.47 23.18 23.20 499,334 -0.29(-1.22%)
Mar 16, 2015 23.41 23.59 23.36 23.49 246,478 -0.01(-0.03%)
Mar 13, 2015 23.63 23.76 23.48 23.50 121,734 -0.29(-1.24%)
Mar 12, 2015 23.71 23.93 23.61 23.79 79,802 +0.25(+1.05%)
Mar 11, 2015 23.66 23.78 23.54 23.54 169,149 -0.19(-0.78%)
Mar 10, 2015 23.84 23.87 23.71 23.73 87,710 -0.16(-0.68%)
Mar 09, 2015 23.75 23.93 23.73 23.89 101,640 +0.02(+0.10%)
Mar 06, 2015 23.93 24.03 23.82 23.87 136,130 -0.05(-0.23%)
Mar 05, 2015 23.85 23.97 23.78 23.92 239,727 +0.11(+0.46%)
Mar 04, 2015 23.86 23.85 23.75 23.82 72,739 -0.03(-0.13%)
Mar 03, 2015 23.74 23.89 23.74 23.85 239,465 +0.10(+0.42%)
Mar 02, 2015 23.58 23.82 23.52 23.75 627,051 +0.03(+0.13%)
Feb 27, 2015 23.78 23.83 23.67 23.71 170,222 -0.14(-0.58%)
Feb 26, 2015 23.95 24.02 23.75 23.85 101,079 -0.12(-0.49%)
Feb 25, 2015 23.89 24.18 23.89 23.97 230,312 +0.05(+0.23%)
Feb 24, 2015 24.16 24.18 23.92 23.92 567,222 -0.15(-0.61%)
Feb 23, 2015 23.93 24.08 23.65 24.06 178,929 +0.12(+0.52%)
Feb 20, 2015 23.75 23.94 23.63 23.94 253,254 +0.22(+0.95%)
Feb 19, 2015 23.57 23.80 23.57 23.71 116,960 +0.19(+0.79%)
Feb 18, 2015 23.63 23.70 23.51 23.53 123,940 -0.10(-0.43%)
Feb 17, 2015 23.24 23.63 23.11 23.63 246,545 +0.21(+0.89%)
Feb 13, 2015 23.20 23.42 23.42 23.42 273,126 +0.25(+1.07%)
Feb 12, 2015 23.02 23.20 22.92 23.17 224,630 +0.16(+0.67%)
Feb 11, 2015 23.02 23.09 22.90 23.02 156,736 -0.22(-0.93%)
Feb 10, 2015 23.10 23.24 23.04 23.23 587,180 +0.11(+0.47%)
Feb 09, 2015 22.95 23.16 22.85 23.13 190,194 +0.25(+1.08%)
Feb 06, 2015 23.25 23.25 22.80 22.88 281,793 -0.48(-2.06%)
Feb 05, 2015 23.24 23.45 23.21 23.36 527,352 +0.38(+1.65%)
Feb 04, 2015 23.52 23.63 22.93 22.98 1,075,309 -0.54(-2.31%)
Feb 03, 2015 23.40 23.54 23.24 23.52 337,377 +0.26(+1.10%)
Feb 02, 2015 23.10 23.32 23.07 23.27 309,035 +0.11(+0.47%)
Jan 30, 2015 22.97 23.16 22.94 23.16 375,380 -0.05(-0.23%)
Jan 29, 2015 23.04 23.23 22.94 23.21 110,062 +0.10(+0.44%)
Jan 28, 2015 23.30 23.30 23.06 23.11 175,413 -0.08(-0.33%)
Jan 27, 2015 23.08 23.23 22.97 23.19 496,541 -0.13(-0.56%)
Jan 26, 2015 23.36 23.40 23.25 23.32 132,486 -0.09(-0.36%)
Jan 23, 2015 23.25 23.44 23.25 23.40 212,236 -0.08(-0.33%)
Jan 22, 2015 23.45 23.54 23.34 23.48 309,683 -0.04(-0.16%)
Jan 21, 2015 23.29 23.54 23.23 23.52 575,355 +0.33(+1.40%)
Jan 20, 2015 23.16 23.33 23.05 23.20 227,384 +0.09(+0.40%)
Jan 16, 2015 23.01 23.20 22.96 23.10 181,994 +0.12(+0.51%)
Jan 15, 2015 23.19 23.19 22.82 22.99 218,921 -0.01(-0.03%)
Jan 14, 2015 23.05 23.20 22.86 22.99 494,220 -0.17(-0.74%)
Jan 13, 2015 23.25 23.28 23.09 23.16 309,716 -0.02(-0.10%)
Jan 12, 2015 23.20 23.32 23.18 23.19 1,041,811 +0.02(+0.07%)
Jan 09, 2015 23.23 23.23 23.03 23.17 440,156 -0.05(-0.23%)
Jan 08, 2015 23.09 23.28 23.06 23.23 253,325 +0.13(+0.57%)
Jan 07, 2015 23.03 23.11 22.92 23.09 180,290 -0.06(-0.27%)
Jan 06, 2015 23.23 23.23 22.88 23.16 442,925 -0.18(-0.76%)
Jan 05, 2015 23.42 23.55 23.28 23.34 335,228 -0.26(-1.12%)
Jan 02, 2015 23.98 24.01 23.58 23.60 334,201 -0.26(-1.10%)
Dec 31, 2014 23.78 23.86 23.86 23.86 421,564 -0.12(-0.48%)
Dec 30, 2014 23.92 23.99 23.82 23.98 460,675 -0.08(-0.32%)
Dec 29, 2014 24.00 24.09 23.84 24.06 788,783 -0.05(-0.19%)
Dec 26, 2014 24.33 24.50 24.02 24.10 366,979 -0.07(-0.29%)
Dec 24, 2014 24.33 24.17 24.17 24.17 430,857 +0.12(+0.48%)
Dec 23, 2014 23.56 24.06 23.45 24.06 1,209,071 +0.52(+2.21%)
Dec 22, 2014 23.14 23.69 22.85 23.54 672,219 +1.05(+4.65%)
Dec 19, 2014 22.43 22.75 22.28 22.49 772,279 +0.09(+0.38%)
Dec 18, 2014 21.77 22.41 21.77 22.41 1,002,735 +0.65(+2.99%)
Dec 17, 2014 21.91 22.45 21.33 21.75 1,084,944 -2.18(-9.13%)
Dec 16, 2014 23.91 24.32 23.75 23.94 517,993 -0.46(-1.87%)
Dec 15, 2014 24.79 24.86 24.28 24.40 652,686 -0.60(-2.42%)
Dec 12, 2014 25.24 25.41 24.99 25.00 607,837 -0.43(-1.68%)
Dec 11, 2014 25.50 25.57 25.24 25.43 583,652 -0.23(-0.91%)
Dec 10, 2014 25.90 25.96 25.60 25.66 547,912 -0.36(-1.40%)
Dec 09, 2014 26.02 26.03 25.75 26.02 557,414 -0.17(-0.65%)
Dec 08, 2014 26.40 26.42 26.04 26.19 392,501 -0.42(-1.57%)
Dec 05, 2014 26.65 26.65 26.49 26.61 361,413 +0.07(+0.26%)
Dec 04, 2014 26.69 26.72 26.50 26.54 427,694 -0.15(-0.55%)
Dec 03, 2014 26.57 26.73 26.49 26.69 404,837 +0.10(+0.38%)
Dec 02, 2014 26.46 26.60 26.40 26.59 335,872 +0.12(+0.47%)
Dec 01, 2014 26.57 26.57 26.35 26.46 326,060 -0.36(-1.34%)
Nov 28, 2014 27.11 27.12 26.81 26.83 276,212 -0.47(-1.72%)
Nov 26, 2014 27.15 27.29 27.29 27.29 93,967 +0.26(+0.95%)
Nov 25, 2014 27.00 27.05 26.86 27.04 400,411 +0.05(+0.20%)
Nov 24, 2014 27.28 27.37 26.87 26.98 1,980,309 -0.30(-1.09%)
Nov 21, 2014 27.11 27.33 27.11 27.28 199,401 +0.30(+1.11%)
Nov 20, 2014 27.16 27.32 26.96 26.98 551,634 -0.37(-1.36%)
Nov 19, 2014 27.35 27.43 27.18 27.36 170,609 -0.09(-0.31%)
Nov 18, 2014 27.31 27.49 27.28 27.44 142,106 +0.10(+0.37%)
Nov 17, 2014 27.27 27.43 27.24 27.34 348,256 -0.05(-0.17%)
Nov 14, 2014 27.41 27.44 27.27 27.39 102,905 +0.02(+0.06%)
Nov 13, 2014 27.29 27.44 27.22 27.37 502,917 +0.07(+0.26%)
Nov 12, 2014 27.30 27.49 27.29 27.30 843,996 -0.09(-0.31%)
Nov 11, 2014 27.32 27.45 27.24 27.39 337,492 +0.11(+0.40%)
Nov 10, 2014 27.19 27.35 27.13 27.28 254,947 +0.29(+1.06%)
Nov 07, 2014 26.87 27.04 26.84 26.99 329,912 +0.05(+0.17%)
Nov 06, 2014 27.19 27.33 26.89 26.95 856,406 -0.44(-1.61%)
Nov 05, 2014 27.50 27.51 27.35 27.39 600,490 -0.30(-1.09%)
Nov 04, 2014 27.86 27.89 27.60 27.69 607,217 -0.22(-0.80%)
Nov 03, 2014 28.18 28.25 27.89 27.91 1,826,175 -0.22(-0.80%)
Oct 31, 2014 28.53 28.66 28.03 28.14 893,633 -0.52(-1.81%)
Oct 30, 2014 28.51 28.67 28.41 28.66 154,293 +0.12(+0.43%)
Oct 29, 2014 28.53 28.63 28.39 28.53 312,805 -0.06(-0.22%)
Oct 28, 2014 28.40 28.60 28.32 28.60 228,678 +0.13(+0.46%)
Oct 27, 2014 28.56 28.80 28.80 28.46 138,745 -0.33(-1.16%)
Oct 24, 2014 28.72 28.80 28.61 28.80 146,554 +0.19(+0.68%)
Oct 23, 2014 28.46 28.67 28.36 28.60 119,284 +0.43(+1.51%)
Oct 22, 2014 28.42 28.46 28.10 28.18 219,404 -0.25(-0.87%)
Oct 21, 2014 28.22 28.45 28.05 28.43 369,651 +0.40(+1.44%)
Oct 20, 2014 28.02 28.11 27.76 28.02 226,958 +0.10(+0.36%)
Oct 17, 2014 27.95 28.15 27.81 27.92 390,148 -0.11(-0.39%)
Oct 16, 2014 27.97 28.06 27.58 28.03 872,791 +0.12(+0.42%)
Oct 15, 2014 28.50 28.59 27.52 27.91 979,194 -0.74(-2.57%)
Oct 14, 2014 28.65 28.86 28.60 28.65 211,819 -0.03(-0.11%)
Oct 13, 2014 28.86 29.19 28.61 28.68 226,009 -0.36(-1.25%)
Oct 10, 2014 29.35 29.42 29.01 29.04 358,183 -0.50(-1.70%)
Oct 09, 2014 29.73 29.76 29.58 29.55 287,238 -0.33(-1.12%)
Oct 08, 2014 29.55 29.94 29.49 29.88 256,279 +0.40(+1.37%)
Oct 07, 2014 29.60 29.66 29.48 29.48 361,525 -0.15(-0.50%)
Oct 06, 2014 29.59 29.66 29.51 29.63 227,839 +0.07(+0.24%)
Oct 03, 2014 29.46 29.59 29.19 29.56 144,647 +0.30(+1.03%)
Oct 02, 2014 29.35 29.48 28.99 29.25 214,668 -0.01(-0.03%)
Oct 01, 2014 29.49 29.67 29.16 29.26 598,092 -0.05(-0.18%)
Sep 30, 2014 29.42 29.48 29.19 29.32 421,577 -0.02(-0.05%)
Sep 29, 2014 29.41 29.54 29.25 29.33 270,539 -0.19(-0.66%)
Sep 26, 2014 29.41 29.59 29.39 29.53 261,248 +0.14(+0.47%)
Sep 25, 2014 29.70 29.70 29.37 29.39 243,290 -0.53(-1.76%)
Sep 24, 2014 29.64 29.94 29.55 29.91 336,599 +0.25(+0.84%)
Sep 23, 2014 29.72 29.77 29.58 29.66 309,364 -0.12(-0.42%)
Sep 22, 2014 29.83 29.83 29.62 29.79 364,946 -0.05(-0.16%)
Sep 19, 2014 30.10 30.10 29.76 29.84 387,809 -0.19(-0.65%)
Sep 18, 2014 30.18 30.21 29.95 30.03 880,804 -0.10(-0.33%)
Sep 17, 2014 30.14 30.21 30.01 30.13 224,315 +0.00(+0.00%)
Sep 16, 2014 29.87 30.25 29.87 30.13 1,296,960 +0.16(+0.52%)
Sep 15, 2014 30.17 30.17 29.96 29.97 398,457 -0.11(-0.36%)
Sep 12, 2014 30.06 30.12 30.06 30.08 315,504 +0.02(+0.08%)
Sep 11, 2014 30.02 30.10 29.97 30.06 201,292 -0.01(-0.03%)
Sep 10, 2014 30.06 30.07 29.93 30.07 302,430 +0.11(+0.36%)
Sep 09, 2014 30.05 30.10 29.89 29.96 356,101 -0.12(-0.39%)
Sep 08, 2014 30.11 30.16 29.98 30.08 116,709 -0.10(-0.33%)
Sep 05, 2014 30.04 30.18 29.95 30.18 293,051 +0.18(+0.59%)
Sep 04, 2014 30.01 30.03 29.84 30.00 575,564 +0.00(+0.00%)
Sep 03, 2014 29.80 30.01 29.75 30.00 485,168 +0.23(+0.78%)
Sep 02, 2014 29.54 29.82 29.53 29.77 265,283 +0.22(+0.73%)
Aug 29, 2014 29.55 29.55 29.55 29.55 141,338 +0.15(+0.50%)
Aug 28, 2014 29.64 29.64 29.30 29.40 294,070 -0.34(-1.15%)
Aug 27, 2014 29.63 29.74 29.60 29.74 176,224 +0.14(+0.47%)
Aug 26, 2014 29.85 29.87 29.59 29.60 454,100 -0.23(-0.78%)
Aug 25, 2014 29.83 29.91 29.79 29.84 154,641 -0.01(-0.03%)
Aug 22, 2014 29.94 29.94 29.82 29.84 202,868 -0.10(-0.34%)
Aug 21, 2014 29.97 29.98 29.90 29.94 230,969 -0.02(-0.08%)
Aug 20, 2014 29.94 30.00 29.88 29.97 431,554 -0.03(-0.10%)
Aug 19, 2014 29.99 30.02 29.93 30.00 527,121 +0.02(+0.05%)
Aug 18, 2014 29.97 30.01 29.82 29.98 322,168 +0.12(+0.42%)
Aug 15, 2014 29.98 29.98 29.70 29.86 122,186 -0.03(-0.10%)
Aug 14, 2014 29.96 29.97 29.84 29.89 201,886 -0.09(-0.31%)
Aug 13, 2014 30.02 30.04 29.89 29.98 374,868 +0.12(+0.39%)
Aug 12, 2014 29.88 29.90 29.75 29.87 293,806 +0.05(+0.18%)
Aug 11, 2014 29.98 29.98 29.73 29.81 324,443 -0.29(-0.98%)
Aug 08, 2014 29.93 30.05 29.83 30.11 351,275 +0.15(+0.49%)
Aug 07, 2014 30.07 30.11 29.83 29.96 190,843 -0.03(-0.10%)
Aug 06, 2014 29.68 30.08 29.68 29.99 331,135 +0.01(+0.03%)
Aug 05, 2014 30.05 30.21 29.90 29.98 363,275 -0.15(-0.51%)
Aug 04, 2014 29.78 30.18 29.78 30.14 227,492 +0.35(+1.17%)
Aug 01, 2014 29.60 29.93 29.59 29.79 199,059 -0.03(-0.10%)
Jul 31, 2014 30.22 30.22 29.78 29.82 231,679 -0.39(-1.28%)
Jul 30, 2014 30.20 30.30 29.92 30.21 200,746 +0.32(+1.06%)
Jul 29, 2014 29.95 29.95 29.70 29.89 248,484 +0.12(+0.39%)
Jul 28, 2014 29.91 30.00 29.69 29.77 253,462 -0.10(-0.34%)
Jul 25, 2014 29.85 30.00 29.67 29.87 209,984 +0.06(+0.21%)
Jul 24, 2014 29.82 30.10 29.63 29.81 428,471 -0.05(-0.18%)
Jul 23, 2014 30.28 30.28 29.82 29.87 181,264 -0.22(-0.75%)
Jul 22, 2014 30.28 30.28 29.98 30.09 712,799 -0.04(-0.13%)
Jul 21, 2014 30.25 30.28 29.93 30.13 844,640 -0.12(-0.41%)
Jul 18, 2014 30.08 30.28 29.84 30.25 162,551 +0.46(+1.56%)
Jul 17, 2014 30.43 30.43 29.71 29.79 216,318 -0.53(-1.74%)
Jul 16, 2014 30.37 30.46 30.01 30.32 492,988 +0.33(+1.09%)
Jul 15, 2014 30.25 30.31 29.97 29.99 1,229,458 -0.23(-0.77%)
Jul 14, 2014 30.27 30.33 30.11 30.22 405,824 +0.25(+0.83%)
Jul 11, 2014 30.11 30.11 29.90 29.97 786,262 -0.14(-0.46%)
Jul 10, 2014 29.79 30.24 29.64 30.11 932,785 +0.47(+1.59%)
Jul 09, 2014 29.67 29.94 29.56 29.64 380,823 +0.38(+1.30%)
Jul 08, 2014 29.47 29.59 29.14 29.26 327,582 +0.09(+0.29%)
Jul 07, 2014 29.15 29.30 29.09 29.18 244,392 +0.22(+0.78%)
Jul 03, 2014 29.28 28.95 28.95 28.95 225,755 -0.13(-0.45%)
Jul 02, 2014 29.07 29.32 28.84 29.08 359,771 +0.42(+1.46%)
Jul 01, 2014 28.24 28.80 28.24 28.67 752,831 +0.72(+2.58%)
Jun 30, 2014 28.02 28.14 27.91 27.94 369,507 -0.23(-0.83%)
Jun 27, 2014 28.20 28.36 28.10 28.18 299,456 +0.02(+0.08%)
Jun 26, 2014 28.25 28.39 28.09 28.15 373,298 -0.27(-0.95%)
Jun 25, 2014 28.48 28.56 28.21 28.43 373,933 -0.48(-1.66%)
Jun 24, 2014 29.04 29.07 28.79 28.91 707,151 -0.16(-0.56%)
Jun 23, 2014 28.94 29.12 28.88 29.07 404,530 +0.05(+0.16%)
Jun 20, 2014 28.77 29.15 28.74 29.02 110,374 +0.19(+0.64%)
Jun 19, 2014 29.22 29.22 28.79 28.84 322,268 -0.38(-1.30%)
Jun 18, 2014 29.01 29.22 28.67 29.22 494,984 +0.24(+0.83%)
Jun 17, 2014 28.82 28.99 28.67 28.98 823,844 -0.09(-0.32%)
Jun 16, 2014 29.48 29.52 29.01 29.07 665,516 -0.69(-2.32%)
Jun 13, 2014 29.75 29.93 29.63 29.76 132,072 +0.08(+0.26%)
Jun 12, 2014 29.93 29.95 29.64 29.68 430,253 -0.11(-0.36%)
Jun 11, 2014 29.87 30.04 29.70 29.79 776,254 -0.35(-1.16%)
Jun 10, 2014 30.15 30.30 30.03 30.14 258,031 -0.52(-1.69%)
Jun 06, 2014 30.54 30.73 30.32 30.66 646,560 +0.34(+1.12%)
Jun 05, 2014 30.41 30.41 30.21 30.32 364,511 +0.01(+0.03%)
Jun 04, 2014 30.51 30.51 30.21 30.31 405,826 -0.22(-0.71%)
Jun 03, 2014 30.41 30.53 30.24 30.52 415,127 +0.01(+0.03%)
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.