Skip to main content

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.52 29.54 28.97 29.44 1,753,802 -0.13(-0.43%)
May 29, 2014 29.74 29.91 29.25 29.57 1,234,319 +0.00(+0.00%)
May 28, 2014 29.93 30.28 29.55 29.57 1,487,122 -0.23(-0.76%)
May 27, 2014 30.08 30.35 29.61 29.80 1,110,113 -0.07(-0.23%)
May 23, 2014 29.34 29.87 29.87 29.87 1,235,234 +0.43(+1.47%)
May 22, 2014 29.17 29.49 29.04 29.43 740,426 +0.26(+0.88%)
May 21, 2014 29.05 29.36 28.83 29.18 715,110 +0.26(+0.88%)
May 20, 2014 29.46 29.46 28.77 28.92 943,863 -0.51(-1.74%)
May 19, 2014 29.25 29.49 29.05 29.43 750,916 +0.08(+0.27%)
May 16, 2014 29.17 29.52 28.89 29.35 1,281,830 +0.27(+0.91%)
May 15, 2014 28.70 29.19 28.06 29.09 2,111,155 +0.15(+0.51%)
May 14, 2014 29.58 29.58 28.94 28.94 1,647,995 -0.64(-2.16%)
May 13, 2014 30.23 30.42 29.53 29.58 1,343,239 -0.52(-1.73%)
May 12, 2014 29.22 30.36 29.15 30.10 2,298,247 +1.03(+3.55%)
May 09, 2014 28.52 29.25 28.32 29.07 2,074,901 +0.39(+1.37%)
May 08, 2014 28.83 29.51 28.49 28.68 1,198,883 -0.20(-0.68%)
May 07, 2014 28.91 29.15 28.58 28.87 1,206,729 -0.06(-0.20%)
May 06, 2014 29.35 29.45 28.77 28.93 1,745,986 -0.55(-1.87%)
May 05, 2014 29.96 30.01 29.32 29.48 2,352,978 -0.82(-2.72%)
May 02, 2014 29.30 30.56 29.30 30.31 1,903,045 +1.04(+3.56%)
May 01, 2014 29.27 29.78 29.08 29.27 2,601,631 -0.06(-0.20%)
Apr 30, 2014 29.51 29.64 28.92 29.32 3,182,601 -0.30(-1.03%)
Apr 29, 2014 29.26 29.65 28.80 29.63 2,271,345 +0.46(+1.58%)
Apr 28, 2014 28.77 29.70 28.61 29.17 4,641,819 +0.15(+0.51%)
Apr 25, 2014 29.76 29.76 28.60 29.02 6,249,265 -1.41(-4.65%)
Apr 24, 2014 30.66 31.08 29.58 30.43 7,537,190 -1.31(-4.12%)
Apr 23, 2014 31.93 32.32 31.28 31.74 4,333,808 -0.30(-0.95%)
Apr 22, 2014 31.03 32.17 30.87 32.05 2,666,565 +1.01(+3.26%)
Apr 21, 2014 30.97 31.04 30.39 31.03 1,674,465 +0.00(+0.00%)
Apr 17, 2014 30.89 31.03 31.03 31.03 1,531,849 +0.04(+0.13%)
Apr 16, 2014 30.04 31.14 29.96 30.99 1,399,445 +1.09(+3.65%)
Apr 15, 2014 30.09 30.38 29.23 29.90 1,934,222 -0.14(-0.46%)
Apr 14, 2014 30.10 30.11 29.48 30.04 2,617,104 +0.26(+0.86%)
Apr 11, 2014 29.88 30.44 29.56 29.79 2,077,337 -0.52(-1.72%)
Apr 10, 2014 31.59 31.76 30.03 30.31 2,257,617 -1.31(-4.13%)
Apr 09, 2014 31.26 31.68 30.82 31.61 1,580,081 +0.39(+1.26%)
Apr 08, 2014 30.88 31.40 30.38 31.22 2,228,450 +0.29(+0.95%)
Apr 07, 2014 32.04 32.14 30.77 30.93 2,264,999 -1.32(-4.08%)
Apr 04, 2014 32.02 32.95 31.70 32.24 2,445,266 +0.47(+1.48%)
Apr 03, 2014 31.96 32.02 30.91 31.77 2,924,939 -0.59(-1.82%)
Apr 02, 2014 32.60 32.69 32.22 32.36 1,276,721 -0.21(-0.63%)
Apr 01, 2014 32.27 32.98 32.18 32.57 1,477,946 +0.43(+1.34%)
Mar 31, 2014 31.62 32.28 31.03 32.13 2,234,336 +0.62(+1.96%)
Mar 28, 2014 30.80 31.77 30.34 31.52 2,010,425 +0.86(+2.82%)
Mar 27, 2014 30.58 31.30 30.11 30.65 2,022,485 +0.01(+0.03%)
Mar 26, 2014 32.29 32.40 30.63 30.64 4,009,733 -1.74(-5.37%)
Mar 25, 2014 32.24 32.54 32.02 32.38 1,671,472 +0.49(+1.54%)
Mar 24, 2014 32.00 32.21 31.28 31.89 2,074,811 +0.04(+0.12%)
Mar 21, 2014 32.83 33.07 31.81 31.85 3,529,454 -0.79(-2.41%)
Mar 20, 2014 33.33 33.37 32.56 32.63 1,181,189 -0.84(-2.52%)
Mar 19, 2014 34.47 34.77 33.04 33.48 1,408,113 -0.20(-0.58%)
Mar 18, 2014 32.89 33.80 32.71 33.68 1,281,929 +0.91(+2.79%)
Mar 17, 2014 32.53 33.17 32.37 32.76 1,089,022 +0.48(+1.49%)
Mar 14, 2014 31.93 32.71 31.93 32.28 1,167,445 +0.24(+0.74%)
Mar 13, 2014 33.41 33.49 31.52 32.05 2,235,604 -1.23(-3.69%)
Mar 12, 2014 33.36 33.47 32.86 33.27 1,059,209 -0.36(-1.08%)
Mar 11, 2014 34.14 34.51 33.44 33.64 1,157,739 -0.42(-1.24%)
Mar 10, 2014 33.79 34.12 33.43 34.06 1,506,561 +0.11(+0.32%)
Mar 07, 2014 35.05 35.15 33.63 33.95 1,946,182 -0.84(-2.43%)
Mar 06, 2014 34.83 35.17 34.59 34.80 1,064,902 -0.06(-0.17%)
Mar 05, 2014 34.81 35.46 34.41 34.85 1,532,486 +0.30(+0.88%)
Mar 04, 2014 34.28 35.05 34.11 34.55 1,819,765 +0.39(+1.15%)
Mar 03, 2014 34.24 34.35 33.51 34.16 1,192,264 -0.54(-1.56%)
Feb 28, 2014 35.36 35.51 34.10 34.70 1,351,609 -0.51(-1.45%)
Feb 27, 2014 34.45 35.38 34.40 35.21 1,187,325 +0.60(+1.73%)
Feb 26, 2014 34.09 35.57 33.61 34.61 3,482,152 +0.74(+2.17%)
Feb 25, 2014 33.59 34.04 33.21 33.87 1,220,533 +0.28(+0.85%)
Feb 24, 2014 33.99 34.32 33.58 33.59 1,268,436 -0.37(-1.10%)
Feb 21, 2014 33.58 34.35 33.54 33.96 1,345,419 +0.38(+1.14%)
Feb 20, 2014 33.18 33.69 33.01 33.58 1,223,038 +0.39(+1.18%)
Feb 19, 2014 33.59 33.73 33.05 33.18 1,160,857 -0.52(-1.54%)
Feb 18, 2014 33.79 34.34 33.32 33.70 1,238,541 +0.06(+0.18%)
Feb 14, 2014 33.65 33.65 33.65 33.65 1,072,518 -0.01(-0.03%)
Feb 13, 2014 33.28 33.84 32.89 33.66 1,532,236 -0.01(-0.03%)
Feb 12, 2014 33.00 34.12 32.97 33.67 2,814,894 +0.96(+2.94%)
Feb 11, 2014 32.81 33.05 32.41 32.70 1,663,373 -0.20(-0.60%)
Feb 10, 2014 32.86 33.38 32.48 32.90 2,425,934 +0.20(+0.60%)
Feb 07, 2014 32.84 33.16 32.30 32.70 3,590,116 -0.09(-0.27%)
Feb 06, 2014 30.95 33.07 30.05 32.79 6,549,482 +3.88(+13.42%)
Feb 05, 2014 28.71 29.24 28.48 28.91 2,626,945 -0.03(-0.10%)
Feb 04, 2014 28.73 29.24 28.36 28.94 1,278,787 +0.41(+1.45%)
Feb 03, 2014 30.03 30.13 28.28 28.53 2,463,897 -1.52(-5.07%)
Jan 31, 2014 29.03 30.41 28.98 30.05 1,603,547 +0.47(+1.59%)
Jan 30, 2014 30.19 30.33 29.43 29.58 1,396,434 -0.29(-0.99%)
Jan 29, 2014 30.05 30.41 29.63 29.87 1,589,414 -0.67(-2.19%)
Jan 28, 2014 29.74 30.79 29.74 30.54 1,565,346 +0.94(+3.19%)
Jan 27, 2014 30.31 30.61 28.51 29.60 2,586,298 -0.47(-1.57%)
Jan 24, 2014 31.23 31.23 29.81 30.07 2,420,708 -1.41(-4.49%)
Jan 23, 2014 31.12 31.50 30.82 31.49 1,274,268 +0.27(+0.85%)
Jan 22, 2014 31.03 31.33 30.88 31.22 1,190,692 +0.26(+0.82%)
Jan 21, 2014 31.16 31.48 30.48 30.96 1,255,282 +0.08(+0.25%)
Jan 17, 2014 31.43 30.89 30.89 30.89 1,629,193 -0.52(-1.66%)
Jan 16, 2014 30.84 31.45 30.47 31.41 2,203,381 +0.64(+2.07%)
Jan 15, 2014 30.83 31.08 30.61 30.77 1,067,983 -0.06(-0.19%)
Jan 14, 2014 30.13 30.94 30.13 30.83 1,690,939 +0.82(+2.75%)
Jan 13, 2014 30.49 30.66 29.95 30.00 1,956,826 -0.70(-2.27%)
Jan 10, 2014 29.62 30.78 29.51 30.70 2,587,243 +1.16(+3.92%)
Jan 09, 2014 29.53 29.88 29.28 29.54 1,711,231 +0.10(+0.33%)
Jan 08, 2014 28.93 30.03 28.91 29.44 3,088,170 +0.49(+1.70%)
Jan 07, 2014 28.65 29.24 28.56 28.95 2,140,957 +0.45(+1.58%)
Jan 06, 2014 28.73 29.05 28.46 28.50 2,797,453 -0.08(-0.28%)
Jan 03, 2014 27.99 28.71 27.99 28.58 2,095,228 +0.68(+2.43%)
Jan 02, 2014 28.12 28.59 27.83 27.90 3,040,463 +0.03(+0.11%)
Dec 31, 2013 27.37 27.87 27.87 27.87 1,405,281 +0.52(+1.90%)
Dec 30, 2013 27.45 27.63 27.30 27.35 1,420,827 -0.06(-0.21%)
Dec 27, 2013 27.29 27.56 27.18 27.41 697,756 +0.14(+0.50%)
Dec 26, 2013 27.19 27.58 27.19 27.27 1,069,147 +0.25(+0.91%)
Dec 24, 2013 26.95 27.53 26.75 27.03 1,121,625 +0.04(+0.15%)
Dec 23, 2013 25.53 27.11 25.53 26.99 3,771,572 +1.67(+6.59%)
Dec 20, 2013 25.37 25.57 25.31 25.32 1,638,854 +0.02(+0.08%)
Dec 19, 2013 25.65 25.74 25.05 25.30 2,054,037 -0.45(-1.75%)
Dec 18, 2013 25.14 25.89 24.76 25.75 2,204,904 +0.83(+3.35%)
Dec 17, 2013 24.98 25.22 24.67 24.92 1,231,216 -0.09(-0.35%)
Dec 16, 2013 25.44 25.50 24.97 25.00 849,760 -0.26(-1.01%)
Dec 13, 2013 25.04 25.35 24.91 25.26 944,736 +0.35(+1.42%)
Dec 12, 2013 25.10 25.18 24.79 24.91 945,674 -0.17(-0.67%)
Dec 11, 2013 25.57 25.57 24.93 25.07 1,287,804 -0.54(-2.11%)
Dec 10, 2013 25.48 26.04 25.48 25.61 8,113,724 +0.06(+0.23%)
Dec 09, 2013 25.16 25.78 25.06 25.55 1,114,011 +0.40(+1.60%)
Dec 06, 2013 25.04 25.51 24.95 25.15 1,013,546 +0.47(+1.91%)
Dec 05, 2013 25.03 25.16 24.53 24.68 1,886,497 -0.44(-1.76%)
Dec 04, 2013 25.64 25.88 24.80 25.12 2,675,958 -0.72(-2.77%)
Dec 03, 2013 26.04 26.34 25.44 25.84 1,558,506 -0.34(-1.31%)
Dec 02, 2013 26.86 26.96 26.07 26.18 1,556,193 -0.72(-2.67%)
Nov 29, 2013 27.18 27.22 26.75 26.90 378,127 -0.13(-0.47%)
Nov 27, 2013 27.02 27.23 26.94 27.03 759,447 +0.12(+0.44%)
Nov 26, 2013 26.65 27.02 26.61 26.91 1,323,337 +0.31(+1.18%)
Nov 25, 2013 26.40 26.69 26.35 26.59 976,236 +0.17(+0.63%)
Nov 22, 2013 26.52 26.71 26.21 26.43 832,661 -0.14(-0.52%)
Nov 21, 2013 26.30 26.70 26.12 26.57 857,367 +0.30(+1.16%)
Nov 20, 2013 26.37 27.02 26.12 26.26 653,756 -0.06(-0.22%)
Nov 19, 2013 26.52 27.06 26.23 26.32 1,094,050 -0.14(-0.52%)
Nov 18, 2013 27.21 27.29 26.27 26.46 1,219,861 -0.71(-2.60%)
Nov 15, 2013 26.93 27.31 26.69 27.16 1,072,300 +0.24(+0.88%)
Nov 14, 2013 26.74 27.13 26.28 26.93 1,661,843 +0.19(+0.70%)
Nov 13, 2013 26.12 26.79 26.03 26.74 1,340,157 +0.46(+1.76%)
Nov 12, 2013 25.78 26.45 25.77 26.28 1,920,451 +0.44(+1.71%)
Nov 11, 2013 26.60 26.65 25.61 25.84 2,140,141 -0.89(-3.34%)
Nov 08, 2013 26.58 26.75 25.79 26.73 1,627,698 +0.06(+0.22%)
Nov 07, 2013 27.65 28.33 26.59 26.67 2,255,212 -0.83(-3.03%)
Nov 06, 2013 27.92 27.92 27.05 27.51 1,401,361 -0.20(-0.71%)
Nov 05, 2013 27.33 27.71 27.02 27.70 2,341,061 +0.15(+0.53%)
Nov 04, 2013 27.13 27.68 26.83 27.56 1,606,602 +0.43(+1.59%)
Nov 01, 2013 26.85 27.17 26.32 27.13 1,970,064 +0.30(+1.14%)
Oct 31, 2013 27.18 27.36 26.69 26.82 1,400,580 -0.42(-1.55%)
Oct 30, 2013 27.71 27.75 26.79 27.24 1,182,306 -0.49(-1.77%)
Oct 29, 2013 27.83 27.94 27.41 27.73 1,253,477 +0.07(+0.25%)
Oct 28, 2013 27.81 27.94 27.09 27.67 1,504,173 -0.03(-0.11%)
Oct 25, 2013 27.85 27.85 27.50 27.69 1,574,356 +0.16(+0.57%)
Oct 24, 2013 26.10 27.73 26.03 27.54 2,627,883 +1.52(+5.85%)
Oct 23, 2013 25.89 26.38 25.85 26.02 1,265,616 -0.13(-0.49%)
Oct 22, 2013 26.03 26.31 25.56 26.14 1,217,052 +0.33(+1.29%)
Oct 21, 2013 26.16 26.25 25.26 25.81 1,843,900 -0.36(-1.39%)
Oct 18, 2013 26.29 26.43 25.60 26.17 1,736,054 +0.08(+0.30%)
Oct 17, 2013 25.66 26.40 25.53 26.09 3,826,156 -0.42(-1.59%)
Oct 16, 2013 27.08 27.14 26.39 26.52 1,901,368 -0.37(-1.39%)
Oct 15, 2013 27.24 27.36 26.35 26.89 1,807,436 -0.38(-1.40%)
Oct 14, 2013 27.44 27.56 26.68 27.27 1,293,359 -0.47(-1.70%)
Oct 11, 2013 27.21 27.75 27.21 27.74 971,260 +0.55(+2.02%)
Oct 10, 2013 27.19 27.49 27.09 27.19 1,236,103 +0.49(+1.84%)
Oct 09, 2013 26.91 27.34 26.32 26.70 1,452,961 -0.09(-0.33%)
Oct 08, 2013 27.39 27.55 26.49 26.79 1,666,193 -0.67(-2.43%)
Oct 07, 2013 27.51 27.84 27.37 27.46 1,192,150 -0.42(-1.51%)
Oct 04, 2013 27.84 28.07 27.29 27.88 1,261,876 -0.02(-0.07%)
Oct 03, 2013 28.11 28.54 27.35 27.90 1,268,793 -0.35(-1.25%)
Oct 02, 2013 27.89 28.44 27.61 28.25 820,151 +0.05(+0.17%)
Oct 01, 2013 28.03 28.42 27.94 28.21 1,271,973 +0.14(+0.49%)
Sep 30, 2013 27.29 28.36 27.21 28.07 1,745,799 +0.35(+1.28%)
Sep 27, 2013 27.49 28.22 27.16 27.71 1,357,132 -0.05(-0.18%)
Sep 26, 2013 27.28 27.94 27.12 27.76 1,491,504 +0.73(+2.69%)
Sep 25, 2013 27.16 27.49 26.77 27.04 1,006,620 -0.20(-0.72%)
Sep 24, 2013 26.85 27.86 26.70 27.23 1,282,434 +0.32(+1.20%)
Sep 23, 2013 27.21 27.43 26.45 26.91 1,444,154 -0.43(-1.58%)
Sep 20, 2013 28.20 28.21 27.26 27.34 2,542,487 -0.66(-2.35%)
Sep 19, 2013 27.60 28.68 27.59 28.00 3,120,780 +0.65(+2.37%)
Sep 18, 2013 26.34 27.95 26.00 27.35 2,693,081 +0.92(+3.49%)
Sep 17, 2013 25.83 26.61 25.76 26.43 1,721,664 +0.62(+2.40%)
Sep 16, 2013 26.69 26.80 25.76 25.81 1,366,381 -0.18(-0.68%)
Sep 13, 2013 25.75 26.06 25.55 25.99 1,064,430 +0.34(+1.34%)
Sep 12, 2013 25.67 26.48 25.62 25.64 947,597 -0.12(-0.46%)
Sep 11, 2013 25.77 26.12 25.45 25.76 1,058,217 -0.07(-0.27%)
Sep 10, 2013 26.10 26.19 25.54 25.83 1,836,536 +0.03(+0.11%)
Sep 09, 2013 24.86 25.94 24.83 25.80 2,567,413 +1.19(+4.83%)
Sep 06, 2013 24.00 24.88 24.00 24.61 2,775,181 +1.11(+4.72%)
Sep 05, 2013 23.17 23.63 23.16 23.50 922,820 +0.26(+1.10%)
Sep 04, 2013 23.37 23.67 23.09 23.25 1,830,269 -0.18(-0.75%)
Sep 03, 2013 23.15 23.59 23.11 23.42 2,153,197 +0.50(+2.18%)
Aug 30, 2013 23.22 23.32 22.83 22.92 932,571 -0.28(-1.23%)
Aug 29, 2013 22.83 23.72 22.82 23.21 2,076,474 +0.26(+1.11%)
Aug 28, 2013 22.98 23.31 22.74 22.95 2,179,666 +0.30(+1.34%)
Aug 27, 2013 22.77 22.77 22.23 22.65 2,061,769 -0.42(-1.83%)
Aug 26, 2013 23.29 23.55 23.04 23.07 1,508,417 -0.18(-0.76%)
Aug 23, 2013 24.13 24.13 23.09 23.25 1,836,963 -0.83(-3.47%)
Aug 22, 2013 23.71 24.27 23.51 24.08 933,082 +0.43(+1.83%)
Aug 21, 2013 23.60 24.13 23.38 23.65 1,116,627 -0.06(-0.25%)
Aug 20, 2013 23.30 23.96 23.07 23.71 1,401,618 +0.54(+2.33%)
Aug 19, 2013 23.80 23.82 23.07 23.17 1,179,275 -0.74(-3.08%)
Aug 16, 2013 23.77 24.28 23.67 23.90 1,642,690 +0.17(+0.70%)
Aug 15, 2013 23.57 23.93 22.99 23.74 2,488,959 -0.20(-0.82%)
Aug 14, 2013 24.30 24.37 23.64 23.93 1,826,121 -0.40(-1.65%)
Aug 13, 2013 25.01 25.01 24.08 24.34 1,836,334 -0.67(-2.67%)
Aug 12, 2013 25.07 25.35 24.91 25.00 982,764 -0.23(-0.90%)
Aug 09, 2013 25.29 25.49 24.91 25.23 1,456,429 -0.08(-0.31%)
Aug 08, 2013 25.13 25.47 24.95 25.31 1,257,462 +0.42(+1.70%)
Aug 07, 2013 25.28 25.32 24.58 24.89 1,616,184 -0.53(-2.09%)
Aug 06, 2013 26.19 26.35 25.28 25.42 1,395,749 -0.84(-3.22%)
Aug 05, 2013 26.22 26.67 26.03 26.26 2,198,913 +0.04(+0.15%)
Aug 02, 2013 25.22 26.38 25.13 26.22 2,460,321 +1.00(+3.97%)
Aug 01, 2013 25.01 25.51 24.96 25.22 1,607,433 +0.54(+2.19%)
Jul 31, 2013 24.49 25.27 24.36 24.68 1,792,403 +0.27(+1.09%)
Jul 30, 2013 24.58 24.80 24.37 24.41 1,641,626 +0.07(+0.28%)
Jul 29, 2013 24.70 25.02 24.33 24.35 1,506,248 -0.47(-1.90%)
Jul 26, 2013 24.66 25.63 24.63 24.82 2,469,786 -0.01(-0.04%)
Jul 25, 2013 26.06 26.15 23.38 24.83 4,382,945 -0.32(-1.29%)
Jul 24, 2013 25.91 26.06 24.59 25.15 3,009,542 -0.62(-2.40%)
Jul 23, 2013 25.91 26.12 25.61 25.77 1,219,110 -0.05(-0.19%)
Jul 22, 2013 25.88 26.05 25.42 25.82 1,424,204 -0.09(-0.34%)
Jul 19, 2013 25.64 25.92 25.36 25.91 1,173,981 +0.27(+1.03%)
Jul 18, 2013 25.43 26.32 25.41 25.64 1,443,423 +0.24(+0.93%)
Jul 17, 2013 25.26 25.46 24.64 25.41 1,566,196 +0.22(+0.86%)
Jul 16, 2013 25.38 25.69 24.90 25.19 2,000,053 -0.16(-0.62%)
Jul 15, 2013 25.90 26.02 25.33 25.35 1,371,800 -0.47(-1.83%)
Jul 12, 2013 25.39 26.02 25.30 25.82 1,776,375 +0.36(+1.43%)
Jul 11, 2013 24.56 25.53 24.54 25.46 2,744,516 +1.37(+5.71%)
Jul 10, 2013 23.88 24.29 23.56 24.08 2,220,336 +0.24(+0.99%)
Jul 09, 2013 23.48 24.10 23.30 23.84 2,310,028 +0.71(+3.06%)
Jul 08, 2013 23.26 23.78 22.92 23.14 2,717,572 +0.07(+0.30%)
Jul 05, 2013 23.14 23.30 22.15 23.07 1,277,806 +0.12(+0.51%)
Jul 03, 2013 22.67 23.11 22.65 22.95 674,442 +0.06(+0.26%)
Jul 02, 2013 22.96 23.27 22.78 22.89 1,440,082 -0.09(-0.38%)
Jul 01, 2013 22.86 23.38 22.77 22.98 1,384,014 +0.34(+1.52%)
Jun 28, 2013 23.10 23.15 22.29 22.64 2,146,221 -0.63(-2.70%)
Jun 27, 2013 23.09 23.37 22.75 23.27 1,744,149 +0.69(+3.04%)
Jun 26, 2013 22.74 23.05 22.49 22.58 1,220,343 +0.11(+0.48%)
Jun 25, 2013 22.38 23.04 22.13 22.47 3,113,293 +0.68(+3.11%)
Jun 24, 2013 22.40 22.40 20.97 21.79 3,428,518 -1.14(-4.97%)
Jun 21, 2013 23.62 23.79 22.09 22.93 3,250,699 -0.55(-2.34%)
Jun 20, 2013 24.20 24.23 23.18 23.48 2,356,896 -1.33(-5.34%)
Jun 19, 2013 25.69 25.72 24.62 24.81 1,528,074 -0.91(-3.55%)
Jun 18, 2013 25.73 26.02 25.30 25.72 1,211,251 +0.15(+0.58%)
Jun 17, 2013 25.50 25.93 25.31 25.57 1,189,987 +0.31(+1.24%)
Jun 14, 2013 25.58 25.77 25.02 25.26 1,104,555 -0.32(-1.27%)
Jun 13, 2013 24.29 25.66 24.20 25.58 1,692,948 +1.23(+5.04%)
Jun 12, 2013 24.20 24.62 24.00 24.36 1,662,375 +0.31(+1.31%)
Jun 11, 2013 23.90 24.64 23.61 24.04 1,426,600 -0.35(-1.45%)
Jun 10, 2013 24.62 24.65 23.98 24.39 1,162,101 -0.11(-0.44%)
Jun 07, 2013 24.65 24.67 23.87 24.50 1,234,669 +0.14(+0.56%)
Jun 06, 2013 23.77 24.45 23.39 24.37 1,815,916 +0.54(+2.27%)
Jun 05, 2013 24.49 25.04 23.62 23.83 2,622,304 -0.82(-3.31%)
Jun 04, 2013 25.80 26.20 24.40 24.64 2,402,547 -1.12(-4.35%)
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.