Skip to main content

Frontier 100 Ishares MSCI ETF (NY: FM )

27.53 +0.08 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.22 23.23 23.09 23.16 75,649 +0.03(+0.13%)
May 28, 2015 23.19 23.24 23.08 23.13 248,256 -0.07(-0.30%)
May 27, 2015 23.23 23.24 23.12 23.20 69,730 -0.04(-0.17%)
May 26, 2015 23.37 23.37 23.12 23.23 129,322 -0.18(-0.76%)
May 22, 2015 23.52 23.41 23.41 23.41 93,871 -0.05(-0.23%)
May 21, 2015 23.62 23.62 23.44 23.47 169,853 -0.12(-0.49%)
May 20, 2015 23.73 23.73 23.54 23.58 68,869 -0.19(-0.81%)
May 19, 2015 23.85 23.86 23.61 23.78 131,515 -0.09(-0.36%)
May 18, 2015 23.80 23.97 23.80 23.86 168,420 -0.01(-0.03%)
May 15, 2015 23.85 23.97 23.74 23.87 51,135 -0.03(-0.13%)
May 14, 2015 23.81 23.98 23.75 23.90 86,983 +0.26(+1.11%)
May 13, 2015 23.90 24.04 23.64 23.64 110,427 -0.22(-0.94%)
May 12, 2015 23.78 23.87 23.70 23.86 65,570 +0.06(+0.26%)
May 11, 2015 23.89 24.03 23.78 23.80 85,988 -0.21(-0.87%)
May 08, 2015 24.00 24.15 23.94 24.01 322,663 +0.01(+0.03%)
May 07, 2015 24.01 24.06 23.93 24.00 278,930 -0.14(-0.58%)
May 06, 2015 24.09 24.22 24.01 24.14 630,643 +0.03(+0.13%)
May 05, 2015 24.20 24.29 24.05 24.11 77,873 -0.03(-0.13%)
May 04, 2015 24.24 24.33 24.12 24.14 96,656 -0.05(-0.19%)
May 01, 2015 24.05 24.27 24.01 24.19 459,840 +0.18(+0.74%)
Apr 30, 2015 24.09 24.27 24.01 24.01 74,940 -0.08(-0.32%)
Apr 29, 2015 24.13 24.31 24.01 24.09 68,494 -0.09(-0.38%)
Apr 28, 2015 24.23 24.39 24.01 24.18 137,470 +0.00(+0.00%)
Apr 27, 2015 24.33 24.40 24.09 24.18 281,062 -0.25(-1.01%)
Apr 24, 2015 24.32 24.43 24.25 24.43 275,161 +0.12(+0.51%)
Apr 23, 2015 24.11 24.36 24.09 24.30 129,675 +0.19(+0.80%)
Apr 22, 2015 24.05 24.20 24.04 24.11 127,374 +0.15(+0.65%)
Apr 21, 2015 23.96 24.00 23.85 23.95 120,751 -0.07(-0.27%)
Apr 20, 2015 24.13 24.15 23.95 24.02 134,686 -0.14(-0.56%)
Apr 17, 2015 24.00 24.18 23.91 24.16 279,834 +0.12(+0.52%)
Apr 16, 2015 23.81 24.04 23.81 24.03 208,732 +0.26(+1.08%)
Apr 15, 2015 23.86 24.01 23.71 23.78 129,338 -0.04(-0.16%)
Apr 14, 2015 23.92 23.97 23.74 23.81 101,791 +0.04(+0.16%)
Apr 13, 2015 23.76 23.94 23.71 23.78 104,000 +0.02(+0.07%)
Apr 10, 2015 23.59 24.00 23.57 23.76 107,882 +0.07(+0.29%)
Apr 09, 2015 23.77 23.84 23.51 23.69 84,445 +0.06(+0.26%)
Apr 08, 2015 23.68 24.24 23.45 23.63 287,361 +0.12(+0.53%)
Apr 07, 2015 23.82 23.92 23.50 23.50 163,475 -0.41(-1.72%)
Apr 06, 2015 23.85 24.09 23.83 23.92 118,720 +0.11(+0.46%)
Apr 02, 2015 23.79 23.81 23.81 23.81 239,778 +0.03(+0.13%)
Apr 01, 2015 23.34 23.90 23.08 23.78 841,988 +0.74(+3.23%)
Mar 31, 2015 23.02 23.22 22.92 23.03 74,018 +0.01(+0.03%)
Mar 30, 2015 22.87 23.11 22.87 23.02 174,243 +0.16(+0.71%)
Mar 27, 2015 22.89 22.96 22.79 22.86 72,455 +0.07(+0.31%)
Mar 26, 2015 23.10 23.20 22.76 22.79 93,105 -0.34(-1.47%)
Mar 25, 2015 23.25 23.34 23.06 23.13 184,108 -0.12(-0.50%)
Mar 24, 2015 23.30 23.30 23.17 23.25 221,074 -0.01(-0.03%)
Mar 23, 2015 23.22 23.30 22.89 23.26 895,144 +0.01(+0.03%)
Mar 20, 2015 23.13 23.35 23.11 23.25 309,874 +0.16(+0.70%)
Mar 19, 2015 23.03 23.17 22.95 23.09 167,762 -0.15(-0.67%)
Mar 18, 2015 23.20 23.35 23.04 23.24 371,346 +0.05(+0.20%)
Mar 17, 2015 23.35 23.46 23.17 23.20 499,506 -0.29(-1.22%)
Mar 16, 2015 23.40 23.58 23.35 23.48 246,563 -0.01(-0.03%)
Mar 13, 2015 23.62 23.75 23.47 23.49 121,776 -0.29(-1.24%)
Mar 12, 2015 23.71 23.92 23.61 23.78 79,830 +0.25(+1.05%)
Mar 11, 2015 23.65 23.77 23.54 23.54 169,208 -0.19(-0.78%)
Mar 10, 2015 23.83 23.86 23.70 23.72 87,740 -0.16(-0.68%)
Mar 09, 2015 23.75 23.92 23.72 23.88 101,675 +0.02(+0.10%)
Mar 06, 2015 23.92 24.02 23.81 23.86 136,177 -0.05(-0.23%)
Mar 05, 2015 23.84 23.96 23.77 23.92 239,810 +0.11(+0.46%)
Mar 04, 2015 23.85 23.84 23.75 23.81 72,765 -0.03(-0.13%)
Mar 03, 2015 23.73 23.88 23.73 23.84 239,548 +0.10(+0.42%)
Mar 02, 2015 23.57 23.81 23.51 23.74 627,268 +0.03(+0.13%)
Feb 27, 2015 23.77 23.82 23.66 23.71 170,281 -0.14(-0.58%)
Feb 26, 2015 23.95 24.02 23.74 23.85 101,114 -0.12(-0.48%)
Feb 25, 2015 23.88 24.17 23.88 23.96 230,392 +0.05(+0.23%)
Feb 24, 2015 24.16 24.17 23.91 23.91 567,418 -0.15(-0.61%)
Feb 23, 2015 23.92 24.07 23.64 24.05 178,991 +0.12(+0.52%)
Feb 20, 2015 23.74 23.93 23.62 23.93 253,342 +0.22(+0.95%)
Feb 19, 2015 23.56 23.79 23.56 23.71 117,000 +0.19(+0.79%)
Feb 18, 2015 23.62 23.69 23.50 23.52 123,983 -0.10(-0.43%)
Feb 17, 2015 23.23 23.62 23.10 23.62 246,630 +0.21(+0.89%)
Feb 13, 2015 23.20 23.41 23.41 23.41 273,220 +0.25(+1.07%)
Feb 12, 2015 23.01 23.19 22.91 23.16 224,708 +0.15(+0.67%)
Feb 11, 2015 23.01 23.09 22.89 23.01 156,790 -0.22(-0.93%)
Feb 10, 2015 23.09 23.23 23.03 23.23 587,383 +0.11(+0.47%)
Feb 09, 2015 22.94 23.15 22.85 23.12 190,260 +0.25(+1.08%)
Feb 06, 2015 23.24 23.24 22.79 22.87 281,891 -0.48(-2.06%)
Feb 05, 2015 23.23 23.44 23.20 23.35 527,535 +0.38(+1.65%)
Feb 04, 2015 23.51 23.62 22.92 22.97 1,075,680 -0.54(-2.31%)
Feb 03, 2015 23.39 23.54 23.23 23.51 337,494 +0.26(+1.10%)
Feb 02, 2015 23.09 23.31 23.06 23.26 309,142 +0.11(+0.47%)
Jan 30, 2015 22.96 23.15 22.93 23.15 375,510 -0.05(-0.23%)
Jan 29, 2015 23.03 23.22 22.93 23.20 110,100 +0.10(+0.44%)
Jan 28, 2015 23.30 23.30 23.06 23.10 175,474 -0.08(-0.33%)
Jan 27, 2015 23.07 23.22 22.96 23.18 496,712 -0.13(-0.56%)
Jan 26, 2015 23.35 23.40 23.24 23.31 132,532 -0.09(-0.36%)
Jan 23, 2015 23.24 23.44 23.24 23.40 212,310 -0.08(-0.33%)
Jan 22, 2015 23.44 23.53 23.33 23.47 309,790 -0.04(-0.16%)
Jan 21, 2015 23.28 23.54 23.22 23.51 575,554 +0.33(+1.40%)
Jan 20, 2015 23.15 23.32 23.04 23.19 227,462 +0.09(+0.40%)
Jan 16, 2015 23.00 23.20 22.96 23.09 182,057 +0.12(+0.51%)
Jan 15, 2015 23.18 23.18 22.81 22.98 218,997 -0.01(-0.03%)
Jan 14, 2015 23.04 23.19 22.85 22.99 494,391 -0.17(-0.74%)
Jan 13, 2015 23.24 23.27 23.08 23.16 309,823 -0.02(-0.10%)
Jan 12, 2015 23.20 23.31 23.17 23.18 1,042,171 +0.02(+0.07%)
Jan 09, 2015 23.23 23.23 23.02 23.16 440,308 -0.05(-0.23%)
Jan 08, 2015 23.09 23.27 23.05 23.22 253,413 +0.13(+0.57%)
Jan 07, 2015 23.02 23.10 22.91 23.09 180,352 -0.06(-0.27%)
Jan 06, 2015 23.23 23.23 22.87 23.15 443,078 -0.18(-0.76%)
Jan 05, 2015 23.41 23.54 23.27 23.33 335,344 -0.26(-1.12%)
Jan 02, 2015 23.97 24.00 23.57 23.59 334,316 -0.26(-1.10%)
Dec 31, 2014 23.78 23.85 23.85 23.85 421,710 -0.12(-0.48%)
Dec 30, 2014 23.92 23.99 23.81 23.97 460,835 -0.08(-0.32%)
Dec 29, 2014 23.99 24.09 23.83 24.05 789,056 -0.05(-0.19%)
Dec 26, 2014 24.32 24.49 24.01 24.09 367,105 -0.07(-0.29%)
Dec 24, 2014 24.33 24.16 24.16 24.16 431,006 +0.12(+0.48%)
Dec 23, 2014 23.55 24.05 23.44 24.05 1,209,489 +0.52(+2.21%)
Dec 22, 2014 23.13 23.68 22.85 23.53 672,451 +1.05(+4.65%)
Dec 19, 2014 22.42 22.74 22.27 22.48 772,546 +0.09(+0.38%)
Dec 18, 2014 21.76 22.41 21.76 22.40 1,003,082 +0.65(+2.99%)
Dec 17, 2014 21.90 22.44 21.32 21.75 1,085,319 -2.18(-9.13%)
Dec 16, 2014 23.90 24.31 23.74 23.93 518,172 -0.46(-1.87%)
Dec 15, 2014 24.78 24.85 24.27 24.39 652,912 -0.60(-2.42%)
Dec 12, 2014 25.23 25.40 24.98 24.99 608,047 -0.43(-1.68%)
Dec 11, 2014 25.50 25.56 25.23 25.42 583,854 -0.23(-0.91%)
Dec 10, 2014 25.89 25.95 25.59 25.65 548,101 -0.36(-1.40%)
Dec 09, 2014 26.01 26.02 25.74 26.01 557,607 -0.17(-0.65%)
Dec 08, 2014 26.39 26.41 26.03 26.18 392,637 -0.42(-1.57%)
Dec 05, 2014 26.64 26.64 26.48 26.60 361,538 +0.07(+0.26%)
Dec 04, 2014 26.68 26.71 26.49 26.53 427,842 -0.15(-0.55%)
Dec 03, 2014 26.56 26.72 26.48 26.68 404,977 +0.10(+0.38%)
Dec 02, 2014 26.45 26.60 26.39 26.58 335,989 +0.12(+0.47%)
Dec 01, 2014 26.56 26.56 26.34 26.46 326,173 -0.36(-1.34%)
Nov 28, 2014 27.10 27.11 26.80 26.82 276,307 -0.47(-1.72%)
Nov 26, 2014 27.14 27.28 27.28 27.28 94,000 +0.26(+0.95%)
Nov 25, 2014 26.99 27.04 26.85 27.03 400,549 +0.05(+0.20%)
Nov 24, 2014 27.27 27.36 26.86 26.97 1,980,994 -0.30(-1.09%)
Nov 21, 2014 27.10 27.32 27.10 27.27 199,470 +0.30(+1.11%)
Nov 20, 2014 27.15 27.31 26.95 26.97 551,825 -0.37(-1.36%)
Nov 19, 2014 27.34 27.42 27.17 27.35 170,668 -0.09(-0.31%)
Nov 18, 2014 27.30 27.48 27.27 27.43 142,156 +0.10(+0.37%)
Nov 17, 2014 27.26 27.42 27.23 27.33 348,376 -0.05(-0.17%)
Nov 14, 2014 27.40 27.43 27.26 27.38 102,940 +0.02(+0.06%)
Nov 13, 2014 27.28 27.43 27.21 27.36 503,091 +0.07(+0.26%)
Nov 12, 2014 27.29 27.48 27.28 27.29 844,287 -0.09(-0.31%)
Nov 11, 2014 27.32 27.44 27.23 27.38 337,609 +0.11(+0.40%)
Nov 10, 2014 27.18 27.34 27.12 27.27 255,035 +0.29(+1.06%)
Nov 07, 2014 26.86 27.03 26.84 26.98 330,026 +0.05(+0.17%)
Nov 06, 2014 27.18 27.32 26.88 26.94 856,702 -0.44(-1.61%)
Nov 05, 2014 27.49 27.50 27.34 27.38 600,698 -0.30(-1.09%)
Nov 04, 2014 27.85 27.88 27.59 27.68 607,427 -0.22(-0.80%)
Nov 03, 2014 28.17 28.24 27.88 27.90 1,826,806 -0.22(-0.80%)
Oct 31, 2014 28.52 28.65 28.02 28.13 893,942 -0.52(-1.81%)
Oct 30, 2014 28.50 28.66 28.40 28.65 154,346 +0.12(+0.43%)
Oct 29, 2014 28.52 28.62 28.38 28.52 312,913 -0.06(-0.22%)
Oct 28, 2014 28.39 28.59 28.31 28.59 228,757 +0.13(+0.46%)
Oct 27, 2014 28.55 28.79 28.79 28.45 138,793 -0.33(-1.16%)
Oct 24, 2014 28.71 28.79 28.60 28.79 146,605 +0.19(+0.68%)
Oct 23, 2014 28.45 28.66 28.35 28.59 119,326 +0.43(+1.51%)
Oct 22, 2014 28.41 28.45 28.09 28.17 219,480 -0.25(-0.87%)
Oct 21, 2014 28.21 28.44 28.04 28.42 369,778 +0.40(+1.44%)
Oct 20, 2014 28.01 28.10 27.75 28.01 227,036 +0.10(+0.36%)
Oct 17, 2014 27.94 28.14 27.80 27.91 390,283 -0.11(-0.39%)
Oct 16, 2014 27.96 28.05 27.57 28.02 873,093 +0.12(+0.42%)
Oct 15, 2014 28.49 28.58 27.51 27.90 979,533 -0.74(-2.57%)
Oct 14, 2014 28.64 28.85 28.59 28.64 211,893 -0.03(-0.11%)
Oct 13, 2014 28.85 29.18 28.60 28.67 226,087 -0.36(-1.25%)
Oct 10, 2014 29.34 29.41 29.00 29.03 358,307 -0.50(-1.70%)
Oct 09, 2014 29.72 29.75 29.57 29.54 287,337 -0.33(-1.11%)
Oct 08, 2014 29.54 29.93 29.48 29.87 256,367 +0.40(+1.37%)
Oct 07, 2014 29.59 29.65 29.47 29.47 361,650 -0.15(-0.50%)
Oct 06, 2014 29.58 29.65 29.50 29.62 227,918 +0.07(+0.24%)
Oct 03, 2014 29.45 29.58 29.18 29.55 144,697 +0.30(+1.03%)
Oct 02, 2014 29.34 29.47 28.98 29.24 214,742 -0.01(-0.03%)
Oct 01, 2014 29.48 29.66 29.15 29.25 598,298 -0.05(-0.18%)
Sep 30, 2014 29.41 29.47 29.18 29.31 421,722 -0.02(-0.05%)
Sep 29, 2014 29.40 29.53 29.24 29.32 270,633 -0.19(-0.66%)
Sep 26, 2014 29.40 29.58 29.38 29.51 261,338 +0.14(+0.47%)
Sep 25, 2014 29.69 29.69 29.36 29.38 243,374 -0.53(-1.76%)
Sep 24, 2014 29.63 29.93 29.54 29.90 336,716 +0.25(+0.84%)
Sep 23, 2014 29.71 29.75 29.57 29.65 309,471 -0.12(-0.42%)
Sep 22, 2014 29.82 29.82 29.61 29.78 365,072 -0.05(-0.16%)
Sep 19, 2014 30.09 30.09 29.75 29.82 387,943 -0.19(-0.64%)
Sep 18, 2014 30.17 30.20 29.94 30.02 881,109 -0.10(-0.33%)
Sep 17, 2014 30.13 30.20 30.00 30.12 224,393 +0.00(+0.00%)
Sep 16, 2014 29.86 30.24 29.86 30.12 1,297,409 +0.15(+0.52%)
Sep 15, 2014 30.16 30.16 29.95 29.96 398,594 -0.11(-0.36%)
Sep 12, 2014 30.05 30.11 30.05 30.07 315,613 +0.02(+0.08%)
Sep 11, 2014 30.01 30.09 29.96 30.05 201,362 -0.01(-0.03%)
Sep 10, 2014 30.05 30.06 29.92 30.06 302,535 +0.11(+0.36%)
Sep 09, 2014 30.04 30.09 29.88 29.95 356,224 -0.12(-0.39%)
Sep 08, 2014 30.10 30.15 29.97 30.06 116,750 -0.10(-0.33%)
Sep 05, 2014 30.03 30.17 29.94 30.17 293,153 +0.18(+0.59%)
Sep 04, 2014 30.00 30.02 29.82 29.99 575,763 +0.00(+0.00%)
Sep 03, 2014 29.79 30.00 29.74 29.99 485,335 +0.23(+0.78%)
Sep 02, 2014 29.53 29.81 29.52 29.75 265,375 +0.22(+0.73%)
Aug 29, 2014 29.54 29.54 29.54 29.54 141,387 +0.15(+0.50%)
Aug 28, 2014 29.63 29.63 29.29 29.39 294,171 -0.34(-1.15%)
Aug 27, 2014 29.62 29.73 29.59 29.73 176,285 +0.14(+0.47%)
Aug 26, 2014 29.84 29.86 29.58 29.59 454,257 -0.23(-0.78%)
Aug 25, 2014 29.82 29.90 29.78 29.82 154,695 -0.01(-0.03%)
Aug 22, 2014 29.93 29.93 29.81 29.83 202,938 -0.10(-0.34%)
Aug 21, 2014 29.96 29.97 29.89 29.93 231,049 -0.02(-0.08%)
Aug 20, 2014 29.93 29.99 29.87 29.96 431,704 -0.03(-0.10%)
Aug 19, 2014 29.98 30.01 29.92 29.99 527,304 +0.02(+0.05%)
Aug 18, 2014 29.96 30.00 29.81 29.97 322,280 +0.12(+0.42%)
Aug 15, 2014 29.97 29.97 29.69 29.85 122,228 -0.03(-0.10%)
Aug 14, 2014 29.95 29.96 29.83 29.88 201,956 -0.09(-0.31%)
Aug 13, 2014 30.01 30.03 29.88 29.97 374,997 +0.12(+0.39%)
Aug 12, 2014 29.87 29.89 29.74 29.86 293,908 +0.05(+0.18%)
Aug 11, 2014 29.97 29.97 29.72 29.80 324,555 -0.29(-0.98%)
Aug 08, 2014 29.92 30.04 29.82 30.10 351,397 +0.15(+0.49%)
Aug 07, 2014 30.06 30.10 29.82 29.95 190,909 -0.03(-0.10%)
Aug 06, 2014 29.67 30.06 29.67 29.98 331,250 +0.01(+0.03%)
Aug 05, 2014 30.04 30.20 29.89 29.97 363,401 -0.15(-0.51%)
Aug 04, 2014 29.77 30.17 29.77 30.13 227,571 +0.35(+1.17%)
Aug 01, 2014 29.59 29.92 29.58 29.78 199,128 -0.03(-0.10%)
Jul 31, 2014 30.21 30.21 29.77 29.81 231,759 -0.39(-1.28%)
Jul 30, 2014 30.19 30.29 29.91 30.20 200,815 +0.32(+1.06%)
Jul 29, 2014 29.94 29.94 29.69 29.88 248,570 +0.12(+0.39%)
Jul 28, 2014 29.90 29.99 29.68 29.76 253,550 -0.10(-0.34%)
Jul 25, 2014 29.84 29.99 29.66 29.86 210,057 +0.06(+0.21%)
Jul 24, 2014 29.81 30.09 29.62 29.80 428,619 -0.05(-0.18%)
Jul 23, 2014 30.27 30.27 29.81 29.86 181,327 -0.22(-0.75%)
Jul 22, 2014 30.27 30.27 29.97 30.08 713,046 -0.04(-0.13%)
Jul 21, 2014 30.24 30.27 29.92 30.12 844,932 -0.12(-0.41%)
Jul 18, 2014 30.06 30.27 29.83 30.24 162,607 +0.46(+1.56%)
Jul 17, 2014 30.42 30.42 29.70 29.78 216,393 -0.53(-1.74%)
Jul 16, 2014 30.36 30.45 30.00 30.30 493,159 +0.33(+1.08%)
Jul 15, 2014 30.24 30.30 29.96 29.98 1,229,884 -0.23(-0.77%)
Jul 14, 2014 30.26 30.32 30.10 30.21 405,965 +0.25(+0.83%)
Jul 11, 2014 30.10 30.10 29.89 29.96 786,534 -0.14(-0.46%)
Jul 10, 2014 29.78 30.23 29.63 30.10 933,107 +0.47(+1.59%)
Jul 09, 2014 29.66 29.93 29.55 29.63 380,955 +0.38(+1.30%)
Jul 08, 2014 29.46 29.58 29.13 29.25 327,695 +0.09(+0.29%)
Jul 07, 2014 29.14 29.29 29.08 29.17 244,476 +0.22(+0.78%)
Jul 03, 2014 29.27 28.94 28.94 28.94 225,833 -0.13(-0.45%)
Jul 02, 2014 29.06 29.31 28.83 29.07 359,895 +0.42(+1.46%)
Jul 01, 2014 28.23 28.79 28.23 28.66 753,092 +0.72(+2.58%)
Jun 30, 2014 28.01 28.13 27.90 27.93 369,635 -0.23(-0.82%)
Jun 27, 2014 28.19 28.35 28.09 28.17 299,560 +0.02(+0.08%)
Jun 26, 2014 28.24 28.38 28.08 28.14 373,427 -0.27(-0.95%)
Jun 25, 2014 28.47 28.55 28.20 28.42 374,063 -0.48(-1.66%)
Jun 24, 2014 29.03 29.06 28.78 28.90 707,396 -0.16(-0.56%)
Jun 23, 2014 28.93 29.11 28.87 29.06 404,669 +0.05(+0.16%)
Jun 20, 2014 28.76 29.14 28.73 29.01 110,412 +0.19(+0.64%)
Jun 19, 2014 29.21 29.21 28.78 28.83 322,379 -0.38(-1.30%)
Jun 18, 2014 29.00 29.21 28.66 29.21 495,155 +0.24(+0.83%)
Jun 17, 2014 28.81 28.98 28.66 28.96 824,129 -0.09(-0.32%)
Jun 16, 2014 29.47 29.51 29.00 29.06 665,746 -0.69(-2.32%)
Jun 13, 2014 29.74 29.92 29.62 29.75 132,118 +0.08(+0.26%)
Jun 12, 2014 29.92 29.94 29.63 29.67 430,402 -0.11(-0.36%)
Jun 11, 2014 29.86 30.03 29.69 29.78 776,522 -0.35(-1.16%)
Jun 10, 2014 30.14 30.29 30.02 30.13 258,121 -0.52(-1.69%)
Jun 06, 2014 30.53 30.72 30.31 30.65 646,783 +0.34(+1.12%)
Jun 05, 2014 30.40 30.40 30.20 30.30 364,637 +0.01(+0.03%)
Jun 04, 2014 30.50 30.50 30.20 30.30 405,966 -0.22(-0.71%)
Jun 03, 2014 30.40 30.52 30.23 30.51 415,270 +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.