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

Market Vectors Semiconductor ETF (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 29, 2014 51.68 51.68 51.68 0 +0.40(+0.78%)
Aug 28, 2014 50.92 51.33 50.76 51.28 309,231 +0.18(+0.35%)
Aug 27, 2014 51.14 51.20 50.81 51.10 1,306,580 +0.10(+0.20%)
Aug 26, 2014 51.04 51.21 50.95 51.00 1,814,077 +0.01(+0.02%)
Aug 25, 2014 51.57 51.57 50.89 50.99 1,029,432 -0.19(-0.37%)
Aug 22, 2014 51.18 51.36 51.06 51.18 947,001 +0.07(+0.14%)
Aug 21, 2014 50.90 51.15 50.80 51.11 1,345,285 +0.22(+0.43%)
Aug 20, 2014 50.60 50.95 50.60 50.89 1,586,439 +0.28(+0.55%)
Aug 19, 2014 50.48 50.69 50.45 50.61 819,433 +0.32(+0.64%)
Aug 18, 2014 50.16 50.29 49.93 50.29 1,711,032 +0.22(+0.44%)
Aug 15, 2014 49.97 50.19 49.50 50.07 4,280,262 +0.41(+0.83%)
Aug 14, 2014 49.61 49.69 49.51 49.66 1,759,634 +0.17(+0.34%)
Aug 13, 2014 49.09 49.54 49.04 49.49 2,644,894 +0.60(+1.23%)
Aug 12, 2014 48.80 49.02 48.47 48.89 1,438,016 -0.04(-0.08%)
Aug 11, 2014 48.69 49.15 48.67 48.93 2,100,450 +0.50(+1.03%)
Aug 08, 2014 48.22 48.47 48.08 48.43 1,204,328 +0.37(+0.77%)
Aug 07, 2014 48.92 48.97 47.94 48.06 2,691,765 -0.54(-1.11%)
Aug 06, 2014 48.13 48.92 48.13 48.60 2,688,595 +0.27(+0.56%)
Aug 05, 2014 48.81 48.86 48.16 48.33 2,841,516 -0.81(-1.65%)
Aug 04, 2014 49.25 49.27 48.70 49.14 1,597,756 +0.21(+0.43%)
Aug 01, 2014 48.65 49.18 48.54 48.93 3,100,939 +0.17(+0.35%)
Jul 31, 2014 49.06 49.25 48.55 48.76 3,363,586 -0.94(-1.89%)
Jul 30, 2014 49.47 49.85 49.37 49.70 3,836,648 +0.66(+1.35%)
Jul 29, 2014 49.12 49.47 49.03 49.04 3,005,379 -0.02(-0.04%)
Jul 28, 2014 49.16 49.16 48.47 49.06 3,436,759 -0.02(-0.04%)
Jul 25, 2014 49.71 49.71 48.93 49.08 4,206,464 -0.94(-1.88%)
Jul 24, 2014 50.14 50.32 49.94 50.02 1,703,503 -0.05(-0.10%)
Jul 23, 2014 50.78 50.89 50.07 50.07 3,337,914 -1.06(-2.07%)
Jul 22, 2014 50.86 51.17 50.85 51.13 2,004,822 +0.48(+0.95%)
Jul 21, 2014 50.39 50.70 50.33 50.65 824,268 +0.20(+0.40%)
Jul 18, 2014 50.02 50.47 49.98 50.45 1,906,130 +0.59(+1.18%)
Jul 17, 2014 50.80 50.86 49.78 49.86 3,512,241 -1.26(-2.46%)
Jul 16, 2014 51.01 51.15 50.79 51.12 2,067,444 +0.56(+1.11%)
Jul 15, 2014 50.70 50.80 50.04 50.56 1,986,496 -0.12(-0.24%)
Jul 14, 2014 50.67 50.77 50.48 50.68 1,869,445 +0.30(+0.60%)
Jul 11, 2014 50.59 50.62 50.18 50.38 1,024,701 -0.11(-0.22%)
Jul 10, 2014 49.66 50.61 49.64 50.49 2,218,358 +0.03(+0.06%)
Jul 09, 2014 50.40 50.51 50.05 50.46 1,115,860 +0.16(+0.32%)
Jul 08, 2014 50.43 50.62 49.98 50.30 1,892,999 -0.25(-0.49%)
Jul 07, 2014 50.89 50.95 50.53 50.55 1,316,068 -0.38(-0.75%)
Jul 03, 2014 50.93 50.93 50.93 0 +0.49(+0.97%)
Jul 02, 2014 50.29 50.51 50.21 50.44 2,388,154 +0.15(+0.30%)
Jul 01, 2014 49.99 50.42 49.66 50.29 2,193,975 +0.80(+1.62%)
Jun 30, 2014 49.09 49.56 49.09 49.49 1,058,311 +0.36(+0.73%)
Jun 27, 2014 49.04 49.15 48.86 49.13 1,053,131 +0.16(+0.33%)
Jun 26, 2014 49.09 49.19 48.64 48.97 1,176,204 -0.24(-0.49%)
Jun 25, 2014 48.80 49.26 48.70 49.21 1,482,708 +0.33(+0.68%)
Jun 24, 2014 49.22 49.53 48.79 48.88 2,631,265 -0.32(-0.65%)
Jun 23, 2014 49.39 49.39 49.10 49.20 618,090 -0.16(-0.32%)
Jun 20, 2014 49.38 49.41 49.18 49.36 1,662,605 +0.00(+0.00%)
Jun 19, 2014 49.05 49.37 49.03 49.36 1,559,842 +0.18(+0.37%)
Jun 18, 2014 49.23 49.34 48.81 49.18 2,565,033 -0.09(-0.18%)
Jun 17, 2014 49.06 49.35 48.98 49.27 1,122,115 +0.21(+0.43%)
Jun 16, 2014 48.77 49.18 48.74 49.06 906,208 +0.20(+0.41%)
Jun 13, 2014 48.88 48.98 48.54 48.86 1,124,251 +0.78(+1.62%)
Jun 12, 2014 47.91 48.37 47.90 48.08 1,883,733 -0.11(-0.23%)
Jun 11, 2014 48.13 48.35 48.04 48.19 1,367,633 +0.08(+0.17%)
Jun 10, 2014 47.94 48.20 47.75 48.11 1,461,436 +0.34(+0.71%)
Jun 06, 2014 47.70 47.83 47.62 47.77 1,120,543 +0.25(+0.53%)
Jun 05, 2014 47.39 47.57 47.15 47.52 1,328,820 +0.19(+0.40%)
Jun 04, 2014 47.14 47.42 47.01 47.33 1,106,340 +0.15(+0.32%)
Jun 03, 2014 46.43 47.21 46.43 47.18 1,798,416 +0.58(+1.24%)
Jun 02, 2014 46.82 46.82 46.25 46.60 1,337,988 +0.26(+0.56%)
May 30, 2014 46.23 46.42 46.15 46.34 844,511 +0.11(+0.24%)
May 29, 2014 46.39 46.39 46.14 46.23 660,407 +0.01(+0.02%)
May 28, 2014 46.10 46.31 45.98 46.22 1,379,066 +0.07(+0.15%)
May 27, 2014 45.65 46.15 45.65 46.15 889,438 +0.65(+1.43%)
May 23, 2014 45.50 45.50 45.50 0 +0.25(+0.55%)
May 22, 2014 45.14 45.30 45.03 45.25 447,338 +0.26(+0.58%)
May 21, 2014 44.96 45.09 44.74 44.99 2,059,589 +0.26(+0.58%)
May 20, 2014 44.87 45.04 44.50 44.73 1,762,801 -0.22(-0.49%)
May 19, 2014 44.54 45.03 44.53 44.95 776,547 +0.39(+0.88%)
May 16, 2014 44.25 44.64 44.10 44.56 772,797 +0.35(+0.79%)
May 15, 2014 44.65 44.67 43.94 44.21 1,064,093 -0.44(-0.99%)
May 14, 2014 44.91 45.03 44.63 44.65 511,491 -0.37(-0.82%)
May 13, 2014 45.35 45.45 45.01 45.02 675,433 -0.33(-0.73%)
May 12, 2014 44.93 45.38 44.82 45.35 924,491 +0.74(+1.66%)
May 09, 2014 44.75 44.80 44.42 44.61 1,361,507 -0.20(-0.45%)
May 08, 2014 44.46 45.35 44.37 44.81 1,769,491 +0.29(+0.65%)
May 07, 2014 44.41 44.57 44.15 44.52 2,336,855 +0.17(+0.38%)
May 06, 2014 44.43 44.76 44.34 44.35 1,238,686 -0.07(-0.16%)
May 05, 2014 43.90 44.52 43.90 44.42 1,069,538 +0.01(+0.02%)
May 02, 2014 44.33 44.65 44.26 44.41 1,062,723 +0.07(+0.16%)
May 01, 2014 44.60 44.91 44.29 44.34 1,516,266 -0.33(-0.74%)
Apr 30, 2014 44.25 44.70 44.19 44.67 1,151,864 +0.19(+0.43%)
Apr 29, 2014 44.50 44.68 44.22 44.48 1,038,648 +0.19(+0.43%)
Apr 28, 2014 44.61 44.77 43.69 44.29 3,131,787 -0.12(-0.27%)
Apr 25, 2014 45.37 45.37 44.34 44.41 2,293,228 -1.45(-3.16%)
Apr 24, 2014 45.99 46.01 45.37 45.86 1,828,268 +0.34(+0.75%)
Apr 23, 2014 45.57 45.73 45.42 45.52 1,141,331 -0.15(-0.33%)
Apr 22, 2014 45.17 45.74 45.17 45.67 1,386,542 +0.32(+0.71%)
Apr 21, 2014 45.36 45.41 44.79 45.35 1,582,995 +0.25(+0.55%)
Apr 17, 2014 45.10 45.10 45.10 0 +0.55(+1.23%)
Apr 16, 2014 44.65 44.65 43.86 44.55 3,568,097 -0.10(-0.22%)
Apr 15, 2014 44.34 44.69 43.81 44.65 2,491,953 +0.31(+0.70%)
Apr 14, 2014 44.56 44.59 43.93 44.34 1,530,566 +0.39(+0.89%)
Apr 11, 2014 44.21 44.67 43.92 43.95 2,430,673 -0.64(-1.44%)
Apr 10, 2014 45.82 46.03 44.55 44.59 3,102,202 -1.38(-3.00%)
Apr 09, 2014 45.67 45.99 45.45 45.97 1,389,944 +0.54(+1.19%)
Apr 08, 2014 44.82 45.49 44.82 45.43 2,466,305 +0.64(+1.43%)
Apr 07, 2014 44.93 45.35 44.53 44.79 3,776,073 -0.25(-0.56%)
Apr 04, 2014 46.59 46.59 44.98 45.04 4,098,971 -1.14(-2.47%)
Apr 03, 2014 46.13 46.56 45.97 46.18 1,727,247 +0.12(+0.26%)
Apr 02, 2014 46.32 46.32 45.84 46.06 2,017,057 -0.23(-0.50%)
Apr 01, 2014 45.61 46.29 45.61 46.29 2,698,453 +0.68(+1.49%)
Mar 31, 2014 45.11 45.74 45.07 45.61 1,557,289 +0.77(+1.72%)
Mar 28, 2014 44.59 45.21 44.59 44.84 934,769 +0.33(+0.74%)
Mar 27, 2014 44.69 45.00 44.41 44.51 1,857,543 -0.25(-0.56%)
Mar 26, 2014 45.60 45.70 44.74 44.76 2,201,165 -0.46(-1.02%)
Mar 25, 2014 44.76 45.40 44.76 45.22 1,642,270 +0.48(+1.07%)
Mar 24, 2014 44.95 45.15 44.41 44.74 2,344,166 -0.15(-0.33%)
Mar 21, 2014 45.48 45.49 44.81 44.89 1,230,648 -0.47(-1.04%)
Mar 20, 2014 44.49 45.36 44.36 45.36 1,255,901 +0.75(+1.68%)
Mar 19, 2014 44.48 44.92 44.31 44.61 979,306 -0.05(-0.11%)
Mar 18, 2014 44.22 44.68 44.03 44.66 712,361 +0.52(+1.18%)
Mar 17, 2014 43.85 44.25 43.85 44.14 873,756 +0.48(+1.10%)
Mar 14, 2014 43.75 44.09 43.64 43.66 967,288 -0.36(-0.82%)
Mar 13, 2014 44.64 44.84 43.73 44.02 2,356,391 -0.61(-1.37%)
Mar 12, 2014 43.97 44.63 43.88 44.63 677,790 +0.49(+1.11%)
Mar 11, 2014 44.49 44.62 44.02 44.14 1,879,144 -0.32(-0.72%)
Mar 10, 2014 44.30 44.57 44.19 44.46 1,908,945 +0.00(+0.00%)
Mar 07, 2014 44.60 44.67 44.32 44.46 1,093,384 +0.00(+0.00%)
Mar 06, 2014 44.19 44.47 44.12 44.46 1,144,450 +0.47(+1.07%)
Mar 05, 2014 44.08 44.17 43.91 43.99 1,817,002 +0.05(+0.11%)
Mar 04, 2014 43.83 44.03 43.75 43.94 1,605,648 +0.57(+1.31%)
Mar 03, 2014 43.30 43.45 42.97 43.37 1,596,545 -0.28(-0.64%)
Feb 28, 2014 43.53 43.81 43.36 43.65 2,224,325 +0.03(+0.07%)
Feb 27, 2014 43.60 43.65 43.28 43.62 1,252,829 +0.02(+0.05%)
Feb 26, 2014 43.38 43.87 43.38 43.60 699,369 +0.35(+0.81%)
Feb 25, 2014 43.41 43.56 43.04 43.25 2,048,470 -0.24(-0.55%)
Feb 24, 2014 43.45 43.79 43.23 43.49 970,566 +0.26(+0.60%)
Feb 21, 2014 43.55 43.67 43.17 43.23 1,256,232 -0.24(-0.55%)
Feb 20, 2014 43.10 43.50 43.06 43.47 1,561,213 +0.29(+0.67%)
Feb 19, 2014 43.14 43.40 43.05 43.18 1,390,041 -0.10(-0.23%)
Feb 18, 2014 43.13 43.31 42.96 43.28 1,010,963 +0.09(+0.21%)
Feb 14, 2014 43.19 43.19 43.19 0 +0.32(+0.75%)
Feb 13, 2014 42.30 42.92 42.24 42.87 1,613,797 +0.45(+1.06%)
Feb 12, 2014 42.27 42.58 42.26 42.42 1,382,282 +0.23(+0.55%)
Feb 11, 2014 41.72 42.33 41.72 42.19 1,228,458 +0.51(+1.22%)
Feb 10, 2014 41.41 41.72 41.41 41.68 1,109,186 +0.23(+0.55%)
Feb 07, 2014 41.05 41.51 40.94 41.45 1,241,727 +0.55(+1.34%)
Feb 06, 2014 40.34 40.98 40.34 40.90 1,383,267 +0.60(+1.49%)
Feb 05, 2014 40.10 40.51 39.90 40.30 929,438 -0.01(-0.02%)
Feb 04, 2014 40.27 40.38 40.02 40.31 1,698,056 -0.15(-0.37%)
Feb 03, 2014 41.01 41.19 40.27 40.46 2,485,791 -0.71(-1.72%)
Jan 31, 2014 40.97 41.43 40.90 41.17 1,067,874 -0.34(-0.82%)
Jan 30, 2014 41.34 41.65 41.26 41.51 828,622 +0.34(+0.83%)
Jan 29, 2014 41.05 41.49 41.05 41.17 1,924,469 -0.26(-0.63%)
Jan 28, 2014 41.21 41.53 41.01 41.43 2,296,325 +0.19(+0.46%)
Jan 27, 2014 41.64 41.68 41.02 41.24 1,844,765 -0.37(-0.89%)
Jan 24, 2014 42.16 42.26 41.53 41.61 1,975,189 -0.80(-1.89%)
Jan 23, 2014 42.74 42.74 42.16 42.41 1,177,496 -0.55(-1.28%)
Jan 22, 2014 42.56 43.00 42.41 42.96 802,967 +0.48(+1.13%)
Jan 21, 2014 42.48 42.54 42.18 42.48 698,357 +0.19(+0.45%)
Jan 17, 2014 42.29 42.29 42.29 0 -0.52(-1.21%)
Jan 16, 2014 43.02 43.03 42.65 42.81 1,140,305 -0.14(-0.33%)
Jan 15, 2014 42.67 43.12 42.67 42.95 1,081,701 +0.28(+0.66%)
Jan 14, 2014 41.83 42.73 41.76 42.67 2,542,447 +1.11(+2.67%)
Jan 13, 2014 41.91 42.19 41.48 41.56 798,278 -0.42(-1.00%)
Jan 10, 2014 41.96 42.09 41.81 41.98 399,010 +0.17(+0.41%)
Jan 09, 2014 42.08 42.18 41.59 41.81 1,074,893 -0.37(-0.88%)
Jan 08, 2014 41.94 42.24 41.90 42.18 1,456,727 +0.45(+1.08%)
Jan 07, 2014 41.57 41.85 41.56 41.73 750,127 +0.14(+0.34%)
Jan 06, 2014 41.90 41.90 41.52 41.59 585,628 -0.27(-0.65%)
Jan 03, 2014 41.94 42.01 41.67 41.86 720,478 -0.13(-0.31%)
Jan 02, 2014 42.07 42.12 41.78 41.99 774,237 -0.44(-1.04%)
Dec 31, 2013 42.43 42.43 42.43 0 +0.19(+0.45%)
Dec 30, 2013 42.04 42.30 42.04 42.24 506,082 +0.21(+0.50%)
Dec 27, 2013 42.08 42.20 41.99 42.03 546,945 +0.00(+0.00%)
Dec 26, 2013 42.07 42.11 41.91 42.03 368,449 +0.17(+0.41%)
Dec 24, 2013 41.63 41.99 41.63 41.86 911,588 +0.11(+0.26%)
Dec 23, 2013 41.69 41.80 41.55 41.75 1,194,879 -0.30(-0.71%)
Dec 20, 2013 41.80 42.20 41.73 42.05 1,426,065 +0.31(+0.74%)
Dec 19, 2013 41.88 41.88 41.51 41.74 1,505,326 -0.11(-0.26%)
Dec 18, 2013 41.42 41.93 40.48 41.85 1,696,373 +0.41(+0.99%)
Dec 17, 2013 41.24 41.60 41.13 41.44 795,791 +0.34(+0.83%)
Dec 16, 2013 41.21 41.40 41.10 41.10 706,010 +0.23(+0.56%)
Dec 13, 2013 41.10 41.16 40.75 40.87 536,231 -0.07(-0.17%)
Dec 12, 2013 41.36 41.48 40.92 40.94 1,114,285 -0.45(-1.09%)
Dec 11, 2013 41.73 41.84 41.28 41.39 2,378,632 -0.28(-0.67%)
Dec 10, 2013 41.89 41.89 41.58 41.67 1,033,156 -0.16(-0.38%)
Dec 09, 2013 41.90 42.00 41.77 41.83 1,781,477 +0.19(+0.46%)
Dec 06, 2013 41.72 41.84 41.58 41.64 1,939,956 +0.48(+1.17%)
Dec 05, 2013 41.13 41.33 41.03 41.16 1,689,538 +0.13(+0.32%)
Dec 04, 2013 40.95 41.30 40.73 41.03 2,992,921 -0.14(-0.34%)
Dec 03, 2013 41.09 41.40 40.97 41.17 963,015 +0.15(+0.37%)
Dec 02, 2013 41.28 41.28 41.00 41.02 1,048,519 -0.16(-0.39%)
Nov 29, 2013 41.28 41.40 41.15 41.18 352,582 +0.03(+0.07%)
Nov 27, 2013 40.63 41.19 40.63 41.15 844,239 +0.21(+0.51%)
Nov 26, 2013 40.85 41.06 40.77 40.94 633,380 +0.18(+0.44%)
Nov 25, 2013 40.95 40.95 40.51 40.76 942,991 +0.01(+0.02%)
Nov 22, 2013 40.71 40.78 40.58 40.75 977,015 -0.19(-0.46%)
Nov 21, 2013 40.48 40.99 40.36 40.94 1,014,558 +0.62(+1.54%)
Nov 20, 2013 40.57 40.65 40.19 40.32 1,139,144 -0.13(-0.32%)
Nov 19, 2013 40.97 40.97 40.39 40.45 1,182,444 -0.34(-0.83%)
Nov 18, 2013 41.15 41.19 40.72 40.79 1,157,660 -0.25(-0.61%)
Nov 15, 2013 40.85 41.11 40.57 41.04 1,925,299 +0.28(+0.69%)
Nov 14, 2013 40.83 40.97 40.69 40.76 1,877,255 +0.03(+0.07%)
Nov 12, 2013 40.24 40.79 40.24 40.73 529,419 +0.21(+0.52%)
Nov 11, 2013 40.39 40.62 40.37 40.52 1,538,835 -0.08(-0.20%)
Nov 08, 2013 40.36 40.64 40.08 40.60 717,286 +0.28(+0.69%)
Nov 07, 2013 40.97 41.07 40.26 40.32 2,150,251 -0.64(-1.56%)
Nov 06, 2013 40.95 41.01 40.70 40.96 546,418 +0.20(+0.49%)
Nov 05, 2013 40.66 40.89 40.39 40.76 846,767 -0.09(-0.22%)
Nov 04, 2013 41.13 41.13 40.75 40.85 711,443 -0.09(-0.22%)
Nov 01, 2013 41.27 41.33 40.83 40.94 662,315 -0.23(-0.56%)
Oct 31, 2013 41.00 41.43 41.00 41.17 836,509 +0.18(+0.44%)
Oct 30, 2013 41.36 41.38 40.83 40.99 1,008,323 -0.24(-0.58%)
Oct 29, 2013 40.73 41.26 40.73 41.23 1,159,365 +0.62(+1.53%)
Oct 28, 2013 40.40 40.70 40.35 40.61 1,473,394 +0.19(+0.47%)
Oct 25, 2013 40.25 40.47 40.25 40.42 1,656,650 +0.17(+0.42%)
Oct 24, 2013 40.20 40.40 40.14 40.25 879,856 +0.19(+0.48%)
Oct 23, 2013 40.62 40.62 39.89 40.06 2,054,748 -1.27(-3.08%)
Oct 22, 2013 41.26 41.44 41.15 41.33 1,353,606 -0.05(-0.12%)
Oct 21, 2013 41.11 41.42 41.11 41.38 406,999 +0.15(+0.36%)
Oct 18, 2013 41.13 41.27 40.86 41.23 887,987 +0.17(+0.41%)
Oct 17, 2013 40.50 41.12 40.44 41.06 2,139,414 +0.21(+0.51%)
Oct 16, 2013 40.52 40.90 40.49 40.85 1,038,197 +0.35(+0.86%)
Oct 15, 2013 40.79 40.88 40.44 40.50 1,238,039 -0.25(-0.61%)
Oct 14, 2013 40.21 40.81 40.11 40.75 830,342 +0.26(+0.64%)
Oct 11, 2013 40.25 40.59 40.11 40.49 722,874 +0.13(+0.32%)
Oct 10, 2013 39.89 40.43 39.89 40.36 1,157,736 +0.90(+2.28%)
Oct 09, 2013 39.69 39.72 39.10 39.46 1,241,205 -0.13(-0.33%)
Oct 08, 2013 40.34 40.38 39.51 39.59 2,305,065 -0.63(-1.57%)
Oct 07, 2013 40.11 40.51 39.94 40.22 785,961 -0.15(-0.37%)
Oct 04, 2013 40.07 40.45 40.07 40.37 742,025 +0.23(+0.57%)
Oct 03, 2013 40.33 40.46 39.77 40.14 1,443,158 -0.10(-0.25%)
Oct 02, 2013 39.98 40.28 39.91 40.24 752,705 -0.03(-0.07%)
Oct 01, 2013 40.02 40.40 39.95 40.27 1,148,141 +0.35(+0.88%)
Sep 27, 2013 40.12 40.12 39.81 39.92 1,046,063 -0.36(-0.89%)
Sep 26, 2013 40.47 40.47 40.07 40.28 659,530 -0.01(-0.02%)
Sep 25, 2013 40.25 40.46 40.08 40.29 1,009,042 -0.08(-0.20%)
Sep 24, 2013 40.31 40.55 40.10 40.37 1,456,440 +0.25(+0.62%)
Sep 23, 2013 40.50 40.51 39.97 40.12 1,023,475 -0.09(-0.22%)
Sep 20, 2013 40.57 40.60 40.14 40.21 851,133 -0.27(-0.67%)
Sep 19, 2013 40.63 40.71 40.32 40.48 876,988 -0.01(-0.02%)
Sep 18, 2013 40.11 40.53 39.96 40.49 1,521,838 +0.36(+0.90%)
Sep 17, 2013 40.09 40.22 39.99 40.13 1,002,660 +0.32(+0.80%)
Sep 16, 2013 40.06 40.11 39.78 39.81 1,271,220 +0.20(+0.50%)
Sep 13, 2013 39.48 39.63 39.29 39.61 811,524 +0.24(+0.61%)
Sep 12, 2013 39.39 39.66 39.25 39.37 793,158 -0.09(-0.23%)
Sep 11, 2013 39.39 39.57 39.22 39.46 1,492,811 -0.12(-0.30%)
Sep 10, 2013 39.26 39.58 39.18 39.58 1,141,888 +0.70(+1.80%)
Sep 09, 2013 38.50 39.00 38.50 38.88 461,943 +0.49(+1.28%)
Sep 06, 2013 38.70 38.71 38.11 38.39 545,448 -0.15(-0.39%)
Sep 05, 2013 38.40 38.60 38.35 38.54 1,541,088 +0.29(+0.76%)
Sep 04, 2013 37.77 38.38 37.64 38.25 630,269 +0.75(+2.00%)
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.