Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.84 29.84 29.41 29.67 93,867 -0.23(-0.76%)
Mar 30, 2015 30.18 30.18 29.78 29.89 35,226 +0.00(+0.00%)
Mar 27, 2015 30.12 30.12 29.84 29.89 13,517 -0.23(-0.75%)
Mar 26, 2015 30.18 30.21 29.98 30.12 24,204 -0.14(-0.47%)
Mar 25, 2015 30.57 30.63 30.26 30.26 19,412 -0.14(-0.47%)
Mar 24, 2015 30.26 30.52 30.26 30.40 83,686 +0.34(+1.13%)
Mar 23, 2015 30.32 30.32 30.04 30.06 20,867 -0.03(-0.09%)
Mar 20, 2015 29.61 30.18 29.61 30.09 38,134 +0.74(+2.51%)
Mar 19, 2015 29.70 29.87 29.31 29.36 29,685 -0.23(-0.76%)
Mar 18, 2015 28.79 29.58 28.71 29.58 41,677 +0.76(+2.65%)
Mar 17, 2015 28.23 28.82 28.23 28.82 15,244 +0.45(+1.60%)
Mar 16, 2015 28.73 28.73 28.25 28.37 15,490 -0.25(-0.89%)
Mar 13, 2015 28.54 28.68 28.31 28.62 17,241 -0.14(-0.49%)
Mar 12, 2015 28.73 28.82 28.56 28.76 12,572 +0.28(+0.99%)
Mar 11, 2015 28.42 28.59 28.25 28.48 32,672 +0.06(+0.20%)
Mar 10, 2015 28.73 28.82 28.34 28.42 53,960 -0.65(-2.24%)
Mar 09, 2015 29.98 29.98 29.02 29.07 46,264 -0.76(-2.56%)
Mar 06, 2015 30.69 30.69 29.75 29.84 100,470 -1.10(-3.56%)
Mar 05, 2015 30.88 31.29 30.86 30.94 26,950 -0.20(-0.64%)
Mar 04, 2015 30.71 31.14 30.46 31.14 73,447 +0.06(+0.18%)
Mar 03, 2015 31.48 31.53 30.86 31.08 52,853 -0.42(-1.35%)
Mar 02, 2015 32.30 32.44 31.51 31.51 58,427 -0.82(-2.54%)
Feb 27, 2015 32.30 32.52 32.30 32.33 26,259 +0.00(+0.00%)
Feb 26, 2015 32.58 32.58 32.24 32.33 21,929 -0.28(-0.87%)
Feb 25, 2015 32.58 32.67 32.30 32.61 8,931 +0.06(+0.17%)
Feb 24, 2015 32.50 32.67 32.35 32.55 15,235 +0.20(+0.61%)
Feb 23, 2015 32.72 32.72 32.27 32.35 16,455 -0.65(-1.97%)
Feb 20, 2015 33.29 33.40 32.81 33.01 28,007 -0.48(-1.44%)
Feb 19, 2015 33.60 33.68 33.23 33.49 14,199 -0.24(-0.72%)
Feb 18, 2015 34.08 34.16 33.71 33.73 13,281 -0.46(-1.36%)
Feb 17, 2015 34.16 34.25 33.91 34.19 28,684 -0.28(-0.82%)
Feb 13, 2015 33.74 34.48 34.48 34.48 28,427 +0.71(+2.09%)
Feb 12, 2015 33.54 34.14 33.54 33.77 38,073 +0.51(+1.53%)
Feb 11, 2015 34.22 34.22 33.20 33.26 41,961 -1.16(-3.37%)
Feb 10, 2015 35.32 35.35 34.36 34.42 27,732 -0.96(-2.72%)
Feb 09, 2015 35.47 35.72 35.30 35.38 63,318 -0.08(-0.24%)
Feb 06, 2015 35.72 36.06 35.28 35.47 31,262 -0.37(-1.03%)
Feb 05, 2015 35.35 35.95 35.35 35.83 38,744 +0.54(+1.52%)
Feb 04, 2015 35.75 35.75 35.18 35.30 126,412 -1.02(-2.80%)
Feb 03, 2015 35.07 36.34 35.07 36.31 14,520 +1.67(+4.82%)
Feb 02, 2015 34.08 34.65 34.02 34.65 10,153 +0.99(+2.94%)
Jan 30, 2015 33.51 33.85 33.37 33.66 24,316 -0.42(-1.24%)
Jan 29, 2015 34.65 34.67 33.85 34.08 18,046 -0.93(-2.67%)
Jan 28, 2015 35.24 35.35 34.87 35.01 21,713 -0.08(-0.24%)
Jan 27, 2015 34.76 35.15 34.67 35.10 9,038 +0.20(+0.57%)
Jan 26, 2015 34.73 34.90 34.53 34.90 12,369 +0.11(+0.33%)
Jan 23, 2015 34.62 34.87 34.42 34.79 27,863 -0.03(-0.08%)
Jan 22, 2015 34.14 34.82 34.08 34.82 41,615 +0.68(+1.99%)
Jan 21, 2015 33.60 34.00 33.60 34.14 40,792 +0.28(+0.84%)
Jan 20, 2015 33.71 33.88 33.54 33.85 71,572 +0.11(+0.34%)
Jan 16, 2015 33.32 33.77 33.32 33.74 8,028 +0.54(+1.62%)
Jan 15, 2015 33.74 33.94 33.15 33.20 35,421 -0.14(-0.42%)
Jan 14, 2015 33.20 33.34 32.67 33.34 27,591 -0.11(-0.34%)
Jan 13, 2015 33.91 34.02 33.40 33.46 63,929 -0.40(-1.17%)
Jan 12, 2015 34.14 34.14 33.56 33.85 34,640 -0.40(-1.16%)
Jan 09, 2015 34.50 34.50 33.88 34.25 16,502 +0.03(+0.08%)
Jan 08, 2015 34.39 34.56 34.11 34.22 27,299 +0.42(+1.26%)
Jan 07, 2015 33.51 34.14 33.34 33.80 57,952 +0.48(+1.44%)
Jan 06, 2015 33.68 33.68 32.98 33.32 58,652 -0.37(-1.09%)
Jan 05, 2015 35.41 35.55 33.51 33.68 132,488 -2.35(-6.51%)
Jan 02, 2015 36.09 36.43 35.81 36.03 57,055 -0.34(-0.93%)
Dec 31, 2014 36.71 36.37 36.37 36.37 21,108 -0.11(-0.31%)
Dec 30, 2014 36.00 36.48 36.00 36.48 24,418 +0.14(+0.39%)
Dec 29, 2014 36.63 36.82 36.23 36.34 100,340 -0.28(-0.76%)
Dec 26, 2014 37.11 37.31 36.29 36.62 22,103 -0.41(-1.11%)
Dec 24, 2014 37.14 37.03 37.03 37.03 6,530 -0.08(-0.22%)
Dec 23, 2014 36.89 37.50 36.87 37.11 17,794 +0.19(+0.52%)
Dec 22, 2014 36.68 37.17 36.10 36.92 78,706 +0.14(+0.37%)
Dec 19, 2014 35.72 36.89 35.63 36.78 27,253 +1.59(+4.52%)
Dec 18, 2014 35.06 36.57 35.06 35.20 87,956 +0.74(+2.15%)
Dec 17, 2014 32.04 34.48 32.04 34.45 39,651 +2.11(+6.53%)
Dec 16, 2014 31.41 32.40 31.25 32.34 90,541 +0.41(+1.29%)
Dec 15, 2014 32.97 33.03 31.71 31.93 40,205 -0.90(-2.76%)
Dec 12, 2014 33.14 33.52 32.84 32.84 43,931 -0.69(-2.04%)
Dec 11, 2014 34.29 34.40 33.25 33.52 57,201 -0.93(-2.70%)
Dec 10, 2014 36.10 36.10 34.29 34.45 92,585 -1.97(-5.42%)
Dec 09, 2014 35.88 36.59 35.88 36.43 28,149 -0.41(-1.12%)
Dec 08, 2014 37.25 37.42 36.68 36.84 19,022 -0.85(-2.25%)
Dec 05, 2014 38.10 38.10 37.58 37.69 17,281 -0.58(-1.50%)
Dec 04, 2014 38.87 38.87 38.13 38.27 79,401 -0.66(-1.69%)
Dec 03, 2014 38.79 39.01 38.54 38.92 53,115 +0.49(+1.28%)
Dec 02, 2014 39.01 39.01 38.35 38.43 32,006 -0.60(-1.55%)
Dec 01, 2014 39.99 40.13 38.76 39.03 74,226 -1.32(-3.26%)
Nov 28, 2014 42.32 42.32 40.29 40.35 46,502 -2.82(-6.54%)
Nov 26, 2014 44.08 43.17 43.17 43.17 74,387 -0.66(-1.50%)
Nov 25, 2014 44.38 44.46 43.61 43.83 26,621 -0.47(-1.05%)
Nov 24, 2014 44.90 44.90 44.19 44.30 46,761 -0.69(-1.52%)
Nov 21, 2014 44.82 45.12 44.73 44.98 26,571 +0.60(+1.36%)
Nov 20, 2014 44.40 44.49 44.08 44.38 9,953 +0.14(+0.31%)
Nov 19, 2014 44.68 44.68 43.88 44.24 7,509 -0.41(-0.92%)
Nov 18, 2014 44.24 44.76 44.24 44.65 11,356 +0.25(+0.56%)
Nov 17, 2014 44.46 44.71 44.38 44.40 59,208 -0.36(-0.80%)
Nov 14, 2014 44.79 44.79 44.32 44.76 22,746 -0.22(-0.49%)
Nov 13, 2014 46.05 46.05 44.82 44.98 9,546 -1.26(-2.73%)
Nov 12, 2014 45.94 46.31 45.94 46.24 15,743 +0.08(+0.18%)
Nov 11, 2014 46.32 46.32 46.02 46.16 12,927 -0.41(-0.88%)
Nov 10, 2014 46.60 46.76 46.46 46.57 13,120 -0.22(-0.47%)
Nov 07, 2014 46.41 46.84 46.41 46.79 7,033 +0.27(+0.59%)
Nov 06, 2014 46.95 47.06 46.41 46.52 12,863 -0.33(-0.70%)
Nov 05, 2014 46.82 47.01 46.76 46.84 94,014 -0.36(-0.76%)
Nov 04, 2014 47.09 47.20 46.93 47.20 20,025 -0.25(-0.52%)
Nov 03, 2014 48.05 48.05 47.28 47.45 42,847 -0.69(-1.42%)
Oct 31, 2014 48.27 48.27 47.42 48.13 72,086 +0.16(+0.34%)
Oct 30, 2014 47.74 47.97 47.50 47.97 24,361 +0.25(+0.52%)
Oct 29, 2014 47.97 47.97 47.56 47.72 13,911 +0.00(+0.00%)
Oct 28, 2014 47.45 47.78 47.34 47.72 16,702 +0.41(+0.87%)
Oct 27, 2014 47.26 47.78 47.78 47.31 58,943 -0.47(-0.98%)
Oct 24, 2014 47.69 47.86 47.31 47.78 48,798 -0.08(-0.17%)
Oct 23, 2014 47.53 48.00 47.53 47.86 139,761 +0.49(+1.04%)
Oct 22, 2014 48.11 48.11 47.37 47.37 13,870 -0.90(-1.87%)
Oct 21, 2014 47.34 48.27 47.34 48.27 25,258 +0.90(+1.91%)
Oct 20, 2014 46.95 47.37 46.95 47.37 8,944 +0.41(+0.88%)
Oct 17, 2014 46.57 47.17 46.57 46.95 85,114 +0.41(+0.88%)
Oct 16, 2014 45.17 46.54 44.87 46.54 7,932 +0.58(+1.25%)
Oct 15, 2014 46.21 46.21 45.15 45.97 71,074 -0.60(-1.29%)
Oct 14, 2014 47.34 47.34 46.57 46.57 61,986 -0.55(-1.16%)
Oct 13, 2014 47.39 47.64 47.09 47.12 22,206 -0.11(-0.23%)
Oct 10, 2014 47.69 47.69 47.12 47.23 19,008 -0.74(-1.54%)
Oct 09, 2014 48.46 48.46 47.97 47.97 5,106 -0.60(-1.24%)
Oct 08, 2014 48.95 48.95 47.61 48.57 64,104 -0.36(-0.73%)
Oct 07, 2014 49.78 49.78 48.87 48.93 25,429 -0.58(-1.16%)
Oct 06, 2014 49.83 49.89 49.42 49.50 40,543 +0.36(+0.72%)
Oct 03, 2014 49.01 49.17 48.27 49.15 26,279 +0.16(+0.34%)
Oct 02, 2014 49.28 49.28 48.54 48.98 33,914 -0.30(-0.61%)
Oct 01, 2014 49.59 49.83 48.76 49.28 104,957 -0.79(-1.59%)
Sep 30, 2014 50.02 50.27 49.83 50.08 83,375 +0.05(+0.11%)
Sep 29, 2014 49.86 50.05 49.75 50.02 39,216 -0.41(-0.82%)
Sep 26, 2014 50.00 50.57 49.86 50.44 36,040 +0.16(+0.33%)
Sep 25, 2014 50.82 50.82 50.11 50.27 55,759 -0.96(-1.87%)
Sep 24, 2014 51.42 51.48 51.12 51.23 58,127 -0.41(-0.80%)
Sep 23, 2014 52.66 52.66 51.64 51.64 16,652 -0.99(-1.87%)
Sep 22, 2014 53.61 53.61 52.60 52.63 7,919 -1.01(-1.89%)
Sep 19, 2014 54.03 54.05 53.61 53.64 35,357 -0.22(-0.41%)
Sep 18, 2014 53.67 53.97 53.53 53.86 46,434 +0.00(+0.00%)
Sep 17, 2014 53.72 53.92 53.59 53.86 19,020 +0.05(+0.10%)
Sep 16, 2014 53.34 53.94 53.34 53.81 40,141 +0.49(+0.93%)
Sep 15, 2014 53.51 53.67 53.18 53.31 19,475 +0.08(+0.15%)
Sep 12, 2014 53.42 53.42 53.01 53.23 53,168 -0.44(-0.82%)
Sep 11, 2014 53.89 53.97 53.56 53.67 52,382 -0.58(-1.06%)
Sep 10, 2014 54.16 54.35 54.01 54.25 19,406 -0.11(-0.20%)
Sep 09, 2014 54.99 54.99 54.08 54.35 25,606 -0.69(-1.24%)
Sep 08, 2014 55.86 55.86 54.99 55.04 20,963 -0.66(-1.18%)
Sep 05, 2014 56.05 56.13 55.56 55.70 28,999 -0.16(-0.29%)
Sep 04, 2014 56.66 56.66 55.84 55.86 21,122 -0.71(-1.26%)
Sep 03, 2014 56.79 56.79 56.47 56.58 44,795 -0.08(-0.15%)
Sep 02, 2014 56.68 56.93 56.60 56.66 170,804 +0.30(+0.53%)
Aug 29, 2014 56.63 56.36 56.36 56.36 52,315 +0.08(+0.15%)
Aug 28, 2014 55.64 56.27 55.64 56.27 80,617 +0.30(+0.54%)
Aug 27, 2014 55.59 56.00 55.59 55.97 20,516 +0.63(+1.14%)
Aug 26, 2014 55.18 55.56 55.18 55.34 128,518 +0.36(+0.65%)
Aug 25, 2014 55.26 55.34 54.93 54.99 28,895 -0.60(-1.08%)
Aug 22, 2014 55.56 55.59 55.29 55.59 96,344 +0.11(+0.20%)
Aug 21, 2014 55.37 55.71 55.37 55.48 12,849 +0.05(+0.10%)
Aug 20, 2014 55.45 55.45 55.18 55.42 86,166 -0.03(-0.05%)
Aug 19, 2014 55.89 55.89 55.40 55.45 11,436 -0.60(-1.08%)
Aug 18, 2014 55.56 56.08 55.20 56.05 4,085 +0.52(+0.94%)
Aug 15, 2014 56.00 56.00 55.40 55.53 30,373 -0.55(-0.98%)
Aug 14, 2014 56.36 56.55 55.94 56.08 17,543 -0.19(-0.34%)
Aug 13, 2014 56.33 56.55 56.55 56.27 22,377 -0.27(-0.48%)
Aug 12, 2014 56.79 56.99 56.49 56.55 35,856 -0.27(-0.48%)
Aug 11, 2014 55.94 56.82 55.94 56.82 40,318 +0.96(+1.72%)
Aug 08, 2014 55.62 55.67 55.40 55.86 19,270 +0.16(+0.30%)
Aug 07, 2014 56.19 56.19 55.51 55.70 15,695 -0.11(-0.20%)
Aug 06, 2014 55.81 56.11 55.75 55.81 14,995 -0.19(-0.34%)
Aug 05, 2014 55.81 56.12 55.81 56.00 7,542 -0.16(-0.29%)
Aug 04, 2014 55.48 56.16 55.48 56.16 6,700 +0.19(+0.34%)
Aug 01, 2014 55.34 56.00 55.34 55.97 39,147 +0.47(+0.84%)
Jul 31, 2014 55.04 55.59 55.04 55.51 48,690 -0.38(-0.69%)
Jul 30, 2014 55.97 56.11 55.56 55.89 54,136 -0.44(-0.78%)
Jul 29, 2014 56.99 57.07 56.19 56.33 10,842 -0.63(-1.11%)
Jul 28, 2014 56.11 56.96 56.11 56.96 29,861 +0.90(+1.61%)
Jul 25, 2014 55.86 56.25 55.86 56.05 5,866 -0.08(-0.15%)
Jul 24, 2014 56.16 56.22 55.86 56.14 11,623 -0.14(-0.24%)
Jul 23, 2014 56.14 56.30 56.01 56.27 3,235 +0.08(+0.15%)
Jul 22, 2014 55.84 56.36 55.84 56.19 6,396 +0.60(+1.08%)
Jul 21, 2014 55.09 55.73 55.09 55.59 21,065 +0.41(+0.75%)
Jul 18, 2014 55.56 55.56 54.88 55.18 16,781 +0.19(+0.35%)
Jul 17, 2014 55.07 55.45 53.86 54.99 24,359 -0.44(-0.79%)
Jul 16, 2014 55.26 55.64 54.79 55.42 45,407 +0.41(+0.75%)
Jul 15, 2014 55.03 55.07 54.63 55.01 36,656 -0.25(-0.45%)
Jul 14, 2014 55.64 55.64 55.12 55.26 35,638 -0.05(-0.10%)
Jul 11, 2014 55.04 55.51 55.04 55.31 24,766 +0.00(+0.00%)
Jul 10, 2014 54.74 55.51 54.44 55.31 28,128 +0.03(+0.05%)
Jul 09, 2014 55.86 56.36 55.29 55.29 40,020 -0.41(-0.74%)
Jul 08, 2014 56.05 56.05 55.70 55.70 26,744 -0.44(-0.78%)
Jul 07, 2014 56.58 56.58 55.94 56.14 10,782 -0.55(-0.97%)
Jul 03, 2014 56.08 56.68 56.68 56.68 8,281 +0.74(+1.32%)
Jul 02, 2014 55.78 56.19 55.75 55.94 21,816 +0.08(+0.15%)
Jul 01, 2014 55.56 56.16 55.31 55.86 31,065 +0.63(+1.14%)
Jun 30, 2014 55.18 55.59 55.01 55.23 20,316 -0.27(-0.49%)
Jun 27, 2014 55.56 55.70 55.34 55.51 20,271 +0.00(+0.00%)
Jun 26, 2014 55.84 55.84 55.37 55.51 4,595 -0.22(-0.39%)
Jun 25, 2014 55.78 56.03 55.62 55.73 16,401 +0.11(+0.20%)
Jun 24, 2014 56.24 56.24 55.56 55.62 15,399 -0.49(-0.88%)
Jun 23, 2014 55.89 56.11 55.89 56.11 22,587 +0.00(+0.00%)
Jun 20, 2014 55.94 56.25 55.75 56.11 71,938 +0.41(+0.74%)
Jun 19, 2014 55.92 56.05 55.64 55.70 26,774 -0.08(-0.15%)
Jun 18, 2014 54.99 55.84 54.99 55.78 115,676 +0.71(+1.29%)
Jun 17, 2014 55.34 55.37 54.85 55.07 12,707 -0.74(-1.33%)
Jun 16, 2014 55.73 55.94 55.51 55.81 32,354 +0.05(+0.10%)
Jun 13, 2014 55.89 55.93 55.59 55.75 8,303 +0.08(+0.15%)
Jun 12, 2014 55.81 55.97 55.45 55.67 76,733 +0.08(+0.15%)
Jun 11, 2014 55.37 55.64 55.07 55.59 96,978 +0.49(+0.90%)
Jun 10, 2014 54.19 55.23 54.19 55.09 34,215 +0.93(+1.72%)
Jun 06, 2014 54.08 54.27 54.08 54.16 13,695 +0.44(+0.82%)
Jun 05, 2014 53.56 53.75 53.56 53.72 13,514 +0.41(+0.77%)
Jun 04, 2014 53.48 53.48 53.09 53.31 40,501 -0.22(-0.41%)
Jun 03, 2014 52.98 53.56 52.98 53.53 21,707 +0.38(+0.72%)
Jun 02, 2014 52.79 53.31 52.79 53.15 75,012 +0.36(+0.67%)
May 30, 2014 52.77 52.98 52.71 52.79 44,864 +0.00(+0.00%)
May 29, 2014 52.90 52.90 52.60 52.79 13,312 +0.25(+0.47%)
May 28, 2014 52.49 52.79 52.44 52.55 31,084 -0.16(-0.31%)
May 27, 2014 52.96 52.96 52.49 52.71 13,700 -0.30(-0.57%)
May 23, 2014 53.15 53.01 53.01 53.01 44,399 -0.02(-0.03%)
May 22, 2014 52.82 53.15 52.82 53.03 22,751 +0.35(+0.66%)
May 21, 2014 52.44 52.74 52.38 52.68 3,848 +0.60(+1.16%)
May 20, 2014 52.85 52.85 52.08 52.08 12,396 -0.74(-1.40%)
May 19, 2014 52.77 53.12 52.77 52.82 10,846 +0.27(+0.52%)
May 16, 2014 52.71 52.74 52.38 52.55 8,687 +0.06(+0.10%)
May 15, 2014 52.90 52.90 52.24 52.49 23,188 -0.63(-1.19%)
May 14, 2014 53.04 53.34 52.98 53.12 19,661 -0.03(-0.05%)
May 13, 2014 53.48 53.48 53.04 53.15 20,364 -0.33(-0.62%)
May 12, 2014 53.29 53.53 52.98 53.48 100,816 +0.36(+0.67%)
May 09, 2014 53.48 53.53 53.12 53.12 92,992 -0.34(-0.64%)
May 08, 2014 52.90 53.64 52.82 53.46 43,962 +0.78(+1.48%)
May 07, 2014 52.13 52.74 52.11 52.68 135,124 +0.52(+1.00%)
May 06, 2014 51.67 52.22 51.67 52.16 23,439 +0.25(+0.48%)
May 05, 2014 51.89 52.46 51.78 51.92 72,049 -0.36(-0.68%)
May 02, 2014 52.24 52.38 52.11 52.27 29,195 -0.08(-0.16%)
May 01, 2014 52.33 52.60 52.24 52.35 27,598 +0.22(+0.42%)
Apr 30, 2014 52.27 52.27 51.64 52.13 140,241 +0.11(+0.21%)
Apr 29, 2014 51.61 52.16 51.28 52.02 40,204 +0.33(+0.64%)
Apr 28, 2014 51.42 51.83 51.42 51.70 27,645 +0.25(+0.48%)
Apr 25, 2014 51.23 51.59 50.98 51.45 63,790 -0.05(-0.11%)
Apr 24, 2014 51.72 51.85 51.29 51.50 60,429 -0.38(-0.74%)
Apr 23, 2014 51.97 52.02 51.67 51.89 28,728 -0.25(-0.47%)
Apr 22, 2014 52.55 52.55 51.92 52.13 15,394 -0.30(-0.58%)
Apr 21, 2014 52.66 52.76 52.30 52.44 16,878 -0.05(-0.10%)
Apr 17, 2014 51.89 52.49 52.49 52.49 46,661 +0.71(+1.38%)
Apr 16, 2014 51.89 51.89 51.46 51.78 117,413 +0.25(+0.48%)
Apr 15, 2014 52.13 52.16 51.26 51.53 116,945 -0.82(-1.57%)
Apr 14, 2014 52.11 52.49 52.11 52.35 50,725 +0.25(+0.47%)
Apr 11, 2014 52.30 52.38 51.86 52.11 23,039 -0.08(-0.16%)
Apr 10, 2014 51.81 52.44 51.81 52.19 19,772 +0.27(+0.53%)
Apr 09, 2014 52.13 52.19 51.48 51.92 50,278 -0.25(-0.47%)
Apr 08, 2014 52.19 52.74 52.11 52.16 25,175 +0.05(+0.11%)
Apr 07, 2014 52.44 52.44 51.86 52.11 62,085 -0.22(-0.42%)
Apr 04, 2014 52.33 52.98 51.94 52.33 44,522 +0.44(+0.85%)
Apr 03, 2014 52.46 52.46 51.72 51.89 166,214 -0.30(-0.58%)
Apr 02, 2014 51.92 52.19 51.67 52.19 31,601 +0.52(+1.01%)
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.