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 )

19.50 -0.23 (-1.19%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 7, 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 (%)
Sep 30, 2014 5.621 5.657 5.533 5.635 1,562,796 +0.02(+0.39%)
Sep 29, 2014 5.525 5.613 5.496 5.613 1,311,660 +0.09(+1.59%)
Sep 26, 2014 5.482 5.529 5.452 5.525 2,318,267 +0.04(+0.80%)
Sep 25, 2014 5.518 5.525 5.460 5.482 1,382,477 -0.04(-0.66%)
Sep 24, 2014 5.533 5.547 5.496 5.518 1,332,917 -0.01(-0.26%)
Sep 23, 2014 5.584 5.606 5.518 5.533 927,045 -0.04(-0.79%)
Sep 22, 2014 5.635 5.635 5.562 5.577 971,105 -0.04(-0.78%)
Sep 19, 2014 5.606 5.635 5.577 5.621 1,394,399 +0.01(+0.13%)
Sep 18, 2014 5.635 5.646 5.595 5.613 1,141,694 -0.02(-0.39%)
Sep 17, 2014 5.628 5.665 5.606 5.635 1,399,313 +0.01(+0.13%)
Sep 16, 2014 5.672 5.730 5.621 5.628 1,311,307 -0.05(-0.90%)
Sep 15, 2014 5.826 5.826 5.679 5.679 1,287,380 -0.11(-1.90%)
Sep 12, 2014 6.045 6.052 5.782 5.789 1,965,705 -0.29(-4.81%)
Sep 11, 2014 6.038 6.111 6.035 6.082 539,814 +0.04(+0.61%)
Sep 10, 2014 6.088 6.103 6.009 6.045 639,491 -0.04(-0.71%)
Sep 09, 2014 6.124 6.124 6.067 6.088 658,477 -0.03(-0.47%)
Sep 08, 2014 6.110 6.124 6.103 6.117 633,607 +0.02(+0.35%)
Sep 05, 2014 6.103 6.132 6.074 6.096 907,100 -0.02(-0.35%)
Sep 04, 2014 6.153 6.168 6.110 6.117 424,808 -0.03(-0.47%)
Sep 03, 2014 6.182 6.211 6.139 6.146 740,211 -0.03(-0.47%)
Sep 02, 2014 6.160 6.182 6.153 6.175 509,985 +0.03(+0.47%)
Aug 29, 2014 6.175 6.146 6.146 6.146 1,001,370 -0.02(-0.35%)
Aug 28, 2014 6.168 6.196 6.153 6.168 474,037 -0.01(-0.12%)
Aug 27, 2014 6.160 6.189 6.160 6.175 506,209 +0.02(+0.35%)
Aug 26, 2014 6.124 6.168 6.092 6.153 498,425 +0.05(+0.83%)
Aug 25, 2014 6.132 6.157 6.096 6.103 351,327 -0.01(-0.24%)
Aug 22, 2014 6.196 6.196 6.117 6.117 724,628 -0.07(-1.16%)
Aug 21, 2014 6.146 6.211 6.146 6.189 666,751 +0.03(+0.47%)
Aug 20, 2014 6.182 6.196 6.146 6.160 726,914 -0.03(-0.47%)
Aug 19, 2014 6.182 6.204 6.175 6.189 404,741 +0.01(+0.12%)
Aug 18, 2014 6.153 6.204 6.153 6.182 497,744 +0.03(+0.47%)
Aug 15, 2014 6.160 6.175 6.088 6.153 455,774 +0.00(+0.00%)
Aug 14, 2014 6.139 6.153 6.132 6.153 282,287 -0.01(-0.12%)
Aug 13, 2014 6.153 6.168 6.132 6.160 279,011 +0.04(+0.59%)
Aug 12, 2014 6.117 6.157 6.117 6.124 377,664 -0.02(-0.35%)
Aug 11, 2014 6.110 6.146 6.103 6.146 234,742 +0.04(+0.59%)
Aug 08, 2014 6.067 6.110 6.056 6.110 453,581 +0.03(+0.47%)
Aug 07, 2014 6.081 6.117 6.052 6.081 410,826 +0.00(+0.00%)
Aug 06, 2014 6.074 6.117 6.067 6.081 605,513 +0.01(+0.12%)
Aug 05, 2014 6.124 6.146 6.045 6.074 523,170 -0.08(-1.29%)
Aug 04, 2014 6.168 6.175 6.074 6.153 445,249 +0.03(+0.47%)
Aug 01, 2014 6.160 6.182 6.110 6.124 592,132 -0.01(-0.23%)
Jul 31, 2014 6.081 6.160 6.081 6.139 752,419 +0.00(+0.00%)
Jul 30, 2014 6.211 6.211 6.103 6.139 640,739 -0.03(-0.47%)
Jul 29, 2014 6.189 6.196 6.153 6.168 523,067 -0.01(-0.12%)
Jul 28, 2014 6.160 6.189 6.124 6.175 528,866 +0.04(+0.59%)
Jul 25, 2014 6.160 6.196 6.132 6.139 570,042 -0.07(-1.16%)
Jul 24, 2014 6.254 6.254 6.196 6.211 784,569 -0.03(-0.46%)
Jul 23, 2014 6.240 6.254 6.211 6.240 532,654 +0.03(+0.46%)
Jul 22, 2014 6.247 6.261 6.204 6.211 323,021 -0.01(-0.23%)
Jul 21, 2014 6.225 6.247 6.182 6.225 616,416 -0.01(-0.12%)
Jul 18, 2014 6.168 6.268 6.168 6.232 609,532 +0.06(+0.93%)
Jul 17, 2014 6.218 6.232 6.168 6.175 828,372 -0.06(-0.92%)
Jul 16, 2014 6.268 6.268 6.225 6.232 808,016 -0.03(-0.46%)
Jul 15, 2014 6.312 6.312 6.240 6.261 809,996 -0.04(-0.69%)
Jul 14, 2014 6.312 6.333 6.276 6.304 693,539 +0.01(+0.11%)
Jul 11, 2014 6.355 6.355 6.268 6.297 1,218,717 -0.05(-0.79%)
Jul 10, 2014 6.297 6.369 6.283 6.348 749,880 -0.01(-0.11%)
Jul 09, 2014 6.333 6.377 6.276 6.355 964,171 +0.05(+0.80%)
Jul 08, 2014 6.369 6.377 6.304 6.304 1,183,809 -0.05(-0.79%)
Jul 07, 2014 6.434 6.434 6.341 6.355 1,118,115 -0.11(-1.67%)
Jul 03, 2014 6.420 6.463 6.463 6.463 486,598 +0.04(+0.67%)
Jul 02, 2014 6.391 6.427 6.362 6.420 389,572 +0.00(+0.00%)
Jul 01, 2014 6.614 6.622 6.405 6.420 1,205,325 -0.22(-3.26%)
Jun 30, 2014 6.600 6.636 6.542 6.636 608,687 +0.04(+0.55%)
Jun 27, 2014 6.441 6.600 6.441 6.600 1,028,610 +0.12(+1.78%)
Jun 26, 2014 6.441 6.499 6.434 6.485 334,560 +0.06(+0.90%)
Jun 25, 2014 6.427 6.459 6.398 6.427 402,316 -0.03(-0.45%)
Jun 24, 2014 6.499 6.535 6.449 6.456 399,275 -0.03(-0.44%)
Jun 23, 2014 6.513 6.531 6.477 6.485 344,196 -0.04(-0.55%)
Jun 20, 2014 6.477 6.521 6.441 6.521 839,942 +0.05(+0.78%)
Jun 19, 2014 6.405 6.477 6.362 6.470 437,439 +0.09(+1.35%)
Jun 18, 2014 6.369 6.413 6.337 6.384 241,104 +0.00(+0.00%)
Jun 17, 2014 6.312 6.398 6.304 6.384 506,485 +0.06(+1.03%)
Jun 16, 2014 6.434 6.456 6.308 6.319 413,708 -0.14(-2.12%)
Jun 13, 2014 6.470 6.470 6.384 6.456 4,504,017 +0.01(+0.22%)
Jun 12, 2014 6.441 6.495 6.377 6.441 388,916 -0.04(-0.56%)
Jun 11, 2014 6.463 6.485 6.428 6.477 466,661 +0.01(+0.11%)
Jun 10, 2014 6.477 6.499 6.435 6.470 572,332 -0.05(-0.76%)
Jun 06, 2014 6.499 6.527 6.442 6.520 701,364 +0.06(+0.99%)
Jun 05, 2014 6.321 6.463 6.279 6.456 843,800 +0.13(+2.02%)
Jun 04, 2014 6.314 6.350 6.286 6.328 228,737 +0.01(+0.11%)
Jun 03, 2014 6.314 6.350 6.293 6.321 305,564 -0.02(-0.34%)
Jun 02, 2014 6.307 6.342 6.257 6.342 349,028 +0.04(+0.56%)
May 30, 2014 6.350 6.364 6.293 6.307 382,217 -0.04(-0.56%)
May 29, 2014 6.328 6.357 6.293 6.342 303,297 +0.04(+0.68%)
May 28, 2014 6.364 6.385 6.286 6.300 323,847 -0.10(-1.55%)
May 27, 2014 6.286 6.421 6.286 6.399 731,937 +0.13(+2.15%)
May 23, 2014 6.200 6.264 6.264 6.264 380,292 +0.06(+1.03%)
May 22, 2014 6.179 6.200 6.151 6.200 160,449 +0.04(+0.58%)
May 21, 2014 6.186 6.186 6.101 6.165 369,262 +0.01(+0.23%)
May 20, 2014 6.236 6.236 6.129 6.151 763,232 -0.08(-1.25%)
May 19, 2014 6.215 6.264 6.158 6.229 369,613 -0.01(-0.11%)
May 16, 2014 6.172 6.236 6.172 6.236 298,462 +0.05(+0.80%)
May 15, 2014 6.144 6.193 6.108 6.186 492,353 +0.01(+0.23%)
May 14, 2014 6.250 6.250 6.165 6.172 445,567 -0.07(-1.14%)
May 13, 2014 6.314 6.350 6.229 6.243 308,810 -0.08(-1.24%)
May 12, 2014 6.300 6.357 6.254 6.321 441,145 +0.04(+0.68%)
May 09, 2014 6.122 6.279 6.122 6.279 364,655 +0.11(+1.84%)
May 08, 2014 6.236 6.264 6.144 6.165 501,406 -0.06(-1.03%)
May 07, 2014 6.108 6.264 6.094 6.229 536,315 +0.09(+1.50%)
May 06, 2014 6.144 6.158 6.115 6.136 377,382 -0.01(-0.23%)
May 05, 2014 6.122 6.165 6.080 6.151 614,372 -0.03(-0.46%)
May 02, 2014 6.193 6.250 6.144 6.179 328,249 -0.01(-0.23%)
May 01, 2014 6.172 6.200 6.044 6.193 729,987 +0.00(+0.00%)
Apr 30, 2014 6.186 6.220 6.144 6.193 375,608 -0.02(-0.34%)
Apr 29, 2014 6.307 6.327 6.200 6.215 268,530 -0.07(-1.13%)
Apr 28, 2014 6.300 6.314 6.229 6.286 315,475 +0.02(+0.34%)
Apr 25, 2014 6.293 6.335 6.257 6.264 436,614 -0.06(-0.90%)
Apr 24, 2014 6.300 6.328 6.257 6.321 495,937 +0.06(+1.02%)
Apr 23, 2014 6.286 6.286 6.229 6.257 381,983 -0.03(-0.45%)
Apr 22, 2014 6.257 6.300 6.193 6.286 352,457 +0.03(+0.45%)
Apr 21, 2014 6.243 6.264 6.222 6.257 231,682 +0.03(+0.46%)
Apr 17, 2014 6.215 6.229 6.229 6.229 213,025 -0.01(-0.11%)
Apr 16, 2014 6.222 6.244 6.186 6.236 223,674 +0.04(+0.69%)
Apr 15, 2014 6.193 6.208 6.115 6.193 285,695 +0.01(+0.23%)
Apr 14, 2014 6.215 6.232 6.151 6.179 489,496 +0.04(+0.69%)
Apr 11, 2014 6.314 6.364 6.136 6.136 736,557 -0.24(-3.79%)
Apr 10, 2014 6.421 6.499 6.378 6.378 674,762 -0.06(-0.88%)
Apr 09, 2014 6.321 6.449 6.269 6.435 698,050 +0.15(+2.37%)
Apr 08, 2014 6.236 6.307 6.222 6.286 402,679 +0.05(+0.80%)
Apr 07, 2014 6.215 6.278 6.165 6.236 654,421 -0.01(-0.23%)
Apr 04, 2014 6.350 6.350 6.222 6.250 509,338 -0.05(-0.79%)
Apr 03, 2014 6.357 6.357 6.264 6.300 392,223 -0.04(-0.56%)
Apr 02, 2014 6.314 6.350 6.264 6.335 397,776 +0.01(+0.22%)
Apr 01, 2014 6.392 6.392 6.239 6.321 885,352 -0.06(-0.89%)
Mar 31, 2014 6.286 6.392 6.236 6.378 1,205,789 +0.11(+1.70%)
Mar 28, 2014 6.271 6.321 6.257 6.271 379,849 -0.02(-0.34%)
Mar 27, 2014 6.208 6.328 6.166 6.293 617,278 +0.11(+1.84%)
Mar 26, 2014 6.314 6.314 6.172 6.179 558,889 -0.09(-1.47%)
Mar 25, 2014 6.293 6.350 6.250 6.271 510,549 +0.02(+0.34%)
Mar 24, 2014 6.229 6.279 6.165 6.250 524,304 +0.04(+0.57%)
Mar 21, 2014 6.101 6.243 6.101 6.215 1,275,001 +0.10(+1.63%)
Mar 20, 2014 5.966 6.115 5.916 6.115 528,349 +0.16(+2.74%)
Mar 19, 2014 6.115 6.140 5.931 5.952 376,637 -0.18(-3.01%)
Mar 18, 2014 6.094 6.144 6.058 6.136 393,203 +0.05(+0.82%)
Mar 17, 2014 6.222 6.222 6.062 6.087 376,729 -0.09(-1.49%)
Mar 14, 2014 6.058 6.186 6.058 6.179 460,071 +0.13(+2.11%)
Mar 13, 2014 6.094 6.151 6.037 6.051 436,879 -0.01(-0.12%)
Mar 12, 2014 6.023 6.093 6.023 6.058 424,694 +0.01(+0.12%)
Mar 11, 2014 6.030 6.086 6.020 6.051 295,499 +0.01(+0.12%)
Mar 10, 2014 6.100 6.109 5.995 6.044 315,600 -0.05(-0.80%)
Mar 07, 2014 6.170 6.170 6.044 6.093 362,741 -0.07(-1.13%)
Mar 06, 2014 6.135 6.170 6.093 6.163 320,300 +0.02(+0.34%)
Mar 05, 2014 6.226 6.226 6.114 6.142 508,697 -0.11(-1.79%)
Mar 04, 2014 6.212 6.296 6.198 6.254 828,525 +0.10(+1.71%)
Mar 03, 2014 6.079 6.156 6.051 6.149 319,974 +0.01(+0.11%)
Feb 28, 2014 6.058 6.156 6.016 6.142 677,143 +0.10(+1.74%)
Feb 27, 2014 6.009 6.079 6.002 6.037 416,462 -0.01(-0.12%)
Feb 26, 2014 6.023 6.086 5.988 6.044 388,429 +0.04(+0.70%)
Feb 25, 2014 6.107 6.121 5.988 6.002 374,168 -0.08(-1.38%)
Feb 24, 2014 6.114 6.167 6.079 6.086 376,684 -0.03(-0.57%)
Feb 21, 2014 6.149 6.149 6.072 6.121 425,806 +0.00(+0.00%)
Feb 20, 2014 6.086 6.138 6.044 6.121 329,983 +0.06(+0.92%)
Feb 19, 2014 6.058 6.128 6.044 6.065 397,369 -0.03(-0.46%)
Feb 18, 2014 6.002 6.093 5.974 6.093 381,447 +0.08(+1.28%)
Feb 14, 2014 6.058 6.016 6.016 6.016 305,325 -0.03(-0.46%)
Feb 13, 2014 5.925 6.051 5.911 6.044 318,596 +0.08(+1.41%)
Feb 12, 2014 5.925 5.960 5.904 5.960 359,511 +0.03(+0.47%)
Feb 11, 2014 5.911 5.960 5.869 5.932 267,851 +0.04(+0.71%)
Feb 10, 2014 5.862 5.897 5.779 5.890 358,176 +0.02(+0.36%)
Feb 07, 2014 5.876 5.904 5.835 5.869 402,871 -0.01(-0.12%)
Feb 06, 2014 5.862 5.897 5.835 5.876 539,717 +0.04(+0.72%)
Feb 05, 2014 5.890 5.890 5.807 5.835 642,052 -0.07(-1.18%)
Feb 04, 2014 5.925 5.936 5.862 5.904 697,206 +0.02(+0.36%)
Feb 03, 2014 6.079 6.079 5.883 5.883 863,889 -0.20(-3.22%)
Jan 31, 2014 5.981 6.086 5.974 6.079 605,924 +0.02(+0.35%)
Jan 30, 2014 6.037 6.079 5.995 6.058 479,262 +0.08(+1.29%)
Jan 29, 2014 5.974 6.044 5.957 5.981 478,877 -0.03(-0.47%)
Jan 28, 2014 5.974 6.051 5.953 6.009 610,641 +0.06(+0.94%)
Jan 27, 2014 6.009 6.009 5.939 5.953 323,545 -0.03(-0.58%)
Jan 24, 2014 5.967 6.030 5.939 5.988 496,620 -0.01(-0.23%)
Jan 23, 2014 6.009 6.055 5.967 6.002 432,349 -0.02(-0.35%)
Jan 22, 2014 5.981 6.027 5.967 6.023 384,794 +0.04(+0.70%)
Jan 21, 2014 5.953 5.981 5.904 5.981 363,983 +0.07(+1.18%)
Jan 17, 2014 5.925 5.911 5.911 5.911 405,242 -0.03(-0.59%)
Jan 16, 2014 5.946 5.953 5.904 5.946 319,131 +0.00(+0.00%)
Jan 15, 2014 5.932 5.966 5.911 5.946 620,679 +0.01(+0.24%)
Jan 14, 2014 5.925 5.946 5.885 5.932 390,751 +0.00(+0.00%)
Jan 13, 2014 5.932 5.932 5.883 5.932 422,729 +0.00(+0.00%)
Jan 10, 2014 5.848 5.939 5.821 5.932 543,201 +0.11(+1.92%)
Jan 09, 2014 5.828 5.828 5.730 5.821 462,511 +0.02(+0.36%)
Jan 08, 2014 5.848 5.862 5.768 5.800 396,484 -0.07(-1.19%)
Jan 07, 2014 5.876 5.925 5.835 5.869 392,539 -0.01(-0.12%)
Jan 06, 2014 5.995 5.995 5.862 5.876 549,060 -0.11(-1.87%)
Jan 03, 2014 5.939 6.009 5.911 5.988 325,868 +0.05(+0.82%)
Jan 02, 2014 5.960 5.988 5.876 5.939 426,512 -0.06(-1.05%)
Dec 31, 2013 6.072 6.002 6.002 6.002 422,396 -0.05(-0.81%)
Dec 30, 2013 6.016 6.156 6.016 6.051 385,988 +0.00(+0.00%)
Dec 27, 2013 6.079 6.100 6.024 6.051 442,629 +0.00(+0.00%)
Dec 26, 2013 6.072 6.093 6.044 6.051 491,969 -0.04(-0.68%)
Dec 24, 2013 6.024 6.113 6.003 6.093 245,520 +0.05(+0.80%)
Dec 23, 2013 6.162 6.162 6.044 6.044 639,963 -0.12(-1.90%)
Dec 20, 2013 6.031 6.169 5.996 6.162 1,114,697 +0.14(+2.29%)
Dec 19, 2013 6.113 6.120 6.003 6.024 252,129 -0.12(-1.91%)
Dec 18, 2013 6.058 6.162 5.976 6.141 368,283 +0.08(+1.25%)
Dec 17, 2013 6.017 6.086 5.976 6.065 417,866 +0.04(+0.69%)
Dec 16, 2013 5.996 6.079 5.976 6.024 390,744 +0.03(+0.58%)
Dec 13, 2013 5.955 6.038 5.934 5.989 424,050 +0.04(+0.70%)
Dec 12, 2013 5.962 6.017 5.920 5.948 525,280 -0.01(-0.12%)
Dec 11, 2013 6.155 6.155 5.927 5.955 644,471 -0.18(-2.92%)
Dec 10, 2013 6.148 6.155 6.100 6.134 515,846 +0.00(+0.00%)
Dec 09, 2013 6.058 6.148 6.024 6.134 404,238 +0.07(+1.14%)
Dec 06, 2013 6.044 6.079 6.003 6.065 318,855 +0.06(+0.92%)
Dec 05, 2013 5.969 6.024 5.941 6.010 572,874 +0.03(+0.58%)
Dec 04, 2013 5.927 6.010 5.872 5.976 441,454 +0.02(+0.35%)
Dec 03, 2013 5.920 5.982 5.934 5.955 558,692 -0.01(-0.12%)
Dec 02, 2013 6.058 6.072 5.914 5.962 686,822 -0.11(-1.82%)
Nov 29, 2013 6.072 6.100 6.038 6.072 319,809 +0.01(+0.23%)
Nov 27, 2013 5.976 6.065 5.927 6.058 502,922 +0.09(+1.50%)
Nov 26, 2013 5.858 5.969 5.831 5.969 896,533 +0.13(+2.24%)
Nov 25, 2013 5.851 5.886 5.824 5.838 316,794 +0.01(+0.12%)
Nov 22, 2013 5.858 5.886 5.803 5.831 423,628 -0.01(-0.24%)
Nov 21, 2013 5.776 5.851 5.734 5.845 416,166 +0.10(+1.68%)
Nov 20, 2013 5.796 5.834 5.714 5.748 376,927 -0.02(-0.36%)
Nov 19, 2013 5.776 5.831 5.748 5.769 323,477 -0.02(-0.36%)
Nov 18, 2013 5.776 5.845 5.755 5.789 310,959 +0.01(+0.12%)
Nov 15, 2013 5.762 5.793 5.721 5.783 343,760 +0.01(+0.12%)
Nov 14, 2013 5.748 5.803 5.741 5.776 237,006 +0.04(+0.72%)
Nov 13, 2013 5.645 5.741 5.624 5.734 401,587 +0.06(+0.97%)
Nov 12, 2013 5.686 5.700 5.652 5.679 339,466 -0.02(-0.36%)
Nov 11, 2013 5.734 5.796 5.688 5.700 275,478 -0.06(-0.96%)
Nov 08, 2013 5.776 5.789 5.652 5.755 442,263 -0.04(-0.71%)
Nov 07, 2013 5.831 5.845 5.776 5.796 441,204 -0.03(-0.47%)
Nov 06, 2013 5.845 5.872 5.803 5.824 300,866 -0.01(-0.12%)
Nov 05, 2013 5.941 5.941 5.810 5.831 502,919 -0.12(-2.08%)
Nov 04, 2013 5.920 5.955 5.858 5.955 515,520 +0.03(+0.58%)
Nov 01, 2013 5.927 5.969 5.838 5.920 755,897 -0.02(-0.35%)
Oct 31, 2013 5.976 5.996 5.907 5.941 487,201 -0.05(-0.81%)
Oct 30, 2013 6.065 6.072 5.982 5.989 480,241 -0.08(-1.36%)
Oct 29, 2013 6.169 6.169 6.038 6.072 466,554 -0.10(-1.56%)
Oct 28, 2013 6.210 6.210 6.127 6.169 400,257 -0.06(-0.89%)
Oct 25, 2013 6.203 6.237 6.134 6.224 390,189 +0.05(+0.78%)
Oct 24, 2013 6.203 6.210 6.148 6.175 334,655 -0.01(-0.11%)
Oct 23, 2013 6.162 6.237 6.155 6.182 609,170 +0.01(+0.11%)
Oct 22, 2013 6.148 6.203 6.107 6.175 515,835 +0.05(+0.79%)
Oct 21, 2013 6.196 6.196 6.107 6.127 401,346 -0.08(-1.33%)
Oct 18, 2013 6.203 6.217 6.120 6.210 1,145,790 +0.05(+0.78%)
Oct 17, 2013 5.824 6.162 5.824 6.162 952,132 +0.30(+5.18%)
Oct 16, 2013 5.817 5.865 5.796 5.858 266,999 +0.06(+0.95%)
Oct 15, 2013 5.831 5.865 5.769 5.803 466,267 -0.06(-0.94%)
Oct 14, 2013 5.858 5.865 5.762 5.858 412,235 -0.02(-0.35%)
Oct 11, 2013 5.727 5.879 5.707 5.879 527,989 +0.12(+2.16%)
Oct 10, 2013 5.638 5.762 5.603 5.755 480,868 +0.17(+3.09%)
Oct 09, 2013 5.603 5.652 5.493 5.583 816,080 -0.02(-0.37%)
Oct 08, 2013 5.617 5.631 5.590 5.603 557,988 +0.00(+0.00%)
Oct 07, 2013 5.603 5.652 5.583 5.603 541,992 -0.03(-0.49%)
Oct 04, 2013 5.576 5.638 5.548 5.631 516,147 +0.08(+1.36%)
Oct 03, 2013 5.624 5.624 5.521 5.555 542,356 -0.10(-1.71%)
Oct 02, 2013 5.659 5.686 5.604 5.652 335,830 -0.03(-0.49%)
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.