Skip to main content

Uscf Gold Strategy Plus Income Fund (NY: USG )

27.25 -0.06 (-0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.42 29.44 28.87 29.34 1,759,738 -0.13(-0.43%)
May 29, 2014 29.64 29.81 29.15 29.47 1,238,497 +0.00(+0.00%)
May 28, 2014 29.83 30.18 29.45 29.47 1,492,156 -0.23(-0.76%)
May 27, 2014 29.98 30.24 29.51 29.70 1,113,870 -0.07(-0.23%)
May 23, 2014 29.25 29.76 29.76 29.76 1,239,415 +0.43(+1.47%)
May 22, 2014 29.07 29.39 28.94 29.33 742,932 +0.25(+0.88%)
May 21, 2014 28.95 29.27 28.74 29.08 717,530 +0.25(+0.88%)
May 20, 2014 29.36 29.36 28.68 28.82 947,057 -0.51(-1.74%)
May 19, 2014 29.15 29.39 28.95 29.33 753,458 +0.08(+0.27%)
May 16, 2014 29.07 29.42 28.80 29.26 1,286,168 +0.26(+0.91%)
May 15, 2014 28.60 29.09 27.96 28.99 2,118,301 +0.15(+0.51%)
May 14, 2014 29.48 29.48 28.84 28.84 1,653,573 -0.64(-2.16%)
May 13, 2014 30.13 30.32 29.43 29.48 1,347,786 -0.52(-1.73%)
May 12, 2014 29.12 30.25 29.05 30.00 2,306,026 +1.03(+3.55%)
May 09, 2014 28.42 29.15 28.23 28.97 2,081,924 +0.39(+1.37%)
May 08, 2014 28.74 29.41 28.39 28.58 1,202,941 -0.20(-0.68%)
May 07, 2014 28.81 29.05 28.48 28.78 1,210,813 -0.06(-0.20%)
May 06, 2014 29.26 29.35 28.67 28.83 1,751,896 -0.55(-1.87%)
May 05, 2014 29.86 29.91 29.23 29.38 2,360,942 -0.82(-2.72%)
May 02, 2014 29.20 30.46 29.20 30.20 1,909,486 +1.04(+3.56%)
May 01, 2014 29.17 29.68 28.98 29.17 2,610,437 -0.06(-0.20%)
Apr 30, 2014 29.41 29.54 28.83 29.23 3,193,373 -0.30(-1.03%)
Apr 29, 2014 29.16 29.55 28.71 29.53 2,279,033 +0.46(+1.58%)
Apr 28, 2014 28.67 29.60 28.51 29.07 4,657,530 +0.15(+0.51%)
Apr 25, 2014 29.66 29.66 28.50 28.92 6,270,417 -1.41(-4.65%)
Apr 24, 2014 30.56 30.98 29.48 30.33 7,562,701 -1.30(-4.12%)
Apr 23, 2014 31.82 32.21 31.17 31.63 4,348,477 -0.30(-0.95%)
Apr 22, 2014 30.93 32.06 30.76 31.94 2,675,590 +1.01(+3.26%)
Apr 21, 2014 30.87 30.94 30.28 30.93 1,680,133 +0.00(+0.00%)
Apr 17, 2014 30.78 30.93 30.93 30.93 1,537,034 +0.04(+0.13%)
Apr 16, 2014 29.94 31.04 29.86 30.89 1,404,182 +1.09(+3.65%)
Apr 15, 2014 29.99 30.27 29.13 29.80 1,940,769 -0.14(-0.46%)
Apr 14, 2014 30.00 30.01 29.38 29.94 2,625,962 +0.25(+0.86%)
Apr 11, 2014 29.78 30.34 29.46 29.69 2,084,369 -0.52(-1.72%)
Apr 10, 2014 31.49 31.65 29.93 30.20 2,265,258 -1.30(-4.13%)
Apr 09, 2014 31.15 31.58 30.71 31.51 1,585,429 +0.39(+1.26%)
Apr 08, 2014 30.77 31.29 30.27 31.11 2,235,993 +0.29(+0.95%)
Apr 07, 2014 31.93 32.04 30.66 30.82 2,272,665 -1.31(-4.08%)
Apr 04, 2014 31.91 32.84 31.59 32.13 2,453,543 +0.47(+1.48%)
Apr 03, 2014 31.85 31.91 30.80 31.66 2,934,839 -0.59(-1.82%)
Apr 02, 2014 32.49 32.58 32.11 32.25 1,281,042 -0.21(-0.63%)
Apr 01, 2014 32.16 32.87 32.07 32.46 1,482,948 +0.43(+1.34%)
Mar 31, 2014 31.52 32.17 30.93 32.03 2,241,898 +0.62(+1.96%)
Mar 28, 2014 30.69 31.66 30.23 31.41 2,017,230 +0.86(+2.82%)
Mar 27, 2014 30.48 31.19 30.01 30.55 2,029,331 +0.01(+0.03%)
Mar 26, 2014 32.18 32.29 30.53 30.54 4,023,305 -1.73(-5.37%)
Mar 25, 2014 32.13 32.43 31.91 32.27 1,677,129 +0.49(+1.54%)
Mar 24, 2014 31.89 32.10 31.17 31.78 2,081,834 +0.04(+0.12%)
Mar 21, 2014 32.72 32.96 31.70 31.74 3,541,400 -0.78(-2.41%)
Mar 20, 2014 33.22 33.26 32.45 32.52 1,185,187 -0.84(-2.52%)
Mar 19, 2014 34.35 34.65 32.93 33.37 1,412,879 -0.20(-0.58%)
Mar 18, 2014 32.78 33.68 32.60 33.56 1,286,268 +0.91(+2.79%)
Mar 17, 2014 32.42 33.06 32.26 32.65 1,092,708 +0.48(+1.49%)
Mar 14, 2014 31.82 32.60 31.82 32.17 1,171,396 +0.23(+0.74%)
Mar 13, 2014 33.30 33.38 31.41 31.94 2,243,171 -1.22(-3.69%)
Mar 12, 2014 33.25 33.36 32.75 33.16 1,062,794 -0.36(-1.08%)
Mar 11, 2014 34.02 34.39 33.33 33.52 1,161,658 -0.42(-1.24%)
Mar 10, 2014 33.68 34.00 33.32 33.94 1,511,660 +0.11(+0.32%)
Mar 07, 2014 34.93 35.03 33.51 33.84 1,952,769 -0.84(-2.43%)
Mar 06, 2014 34.72 35.05 34.47 34.68 1,068,506 -0.06(-0.17%)
Mar 05, 2014 34.70 35.34 34.30 34.74 1,537,673 +0.30(+0.88%)
Mar 04, 2014 34.17 34.93 33.99 34.43 1,825,924 +0.39(+1.15%)
Mar 03, 2014 34.12 34.24 33.40 34.04 1,196,299 -0.54(-1.56%)
Feb 28, 2014 35.25 35.39 33.98 34.58 1,356,184 -0.51(-1.45%)
Feb 27, 2014 34.34 35.26 34.29 35.09 1,191,344 +0.60(+1.73%)
Feb 26, 2014 33.97 35.45 33.49 34.49 3,493,938 +0.73(+2.17%)
Feb 25, 2014 33.47 33.92 33.10 33.76 1,224,664 +0.28(+0.85%)
Feb 24, 2014 33.88 34.21 33.46 33.47 1,272,729 -0.37(-1.10%)
Feb 21, 2014 33.46 34.24 33.42 33.85 1,349,973 +0.38(+1.14%)
Feb 20, 2014 33.07 33.57 32.90 33.46 1,227,178 +0.39(+1.18%)
Feb 19, 2014 33.47 33.62 32.94 33.07 1,164,786 -0.52(-1.54%)
Feb 18, 2014 33.68 34.23 33.21 33.59 1,242,733 +0.06(+0.18%)
Feb 14, 2014 33.53 33.53 33.53 33.53 1,076,148 -0.01(-0.03%)
Feb 13, 2014 33.17 33.73 32.78 33.54 1,537,422 -0.01(-0.03%)
Feb 12, 2014 32.89 34.00 32.86 33.55 2,824,421 +0.96(+2.94%)
Feb 11, 2014 32.70 32.94 32.30 32.59 1,669,003 -0.20(-0.60%)
Feb 10, 2014 32.75 33.27 32.37 32.79 2,434,145 +0.20(+0.60%)
Feb 07, 2014 32.73 33.04 32.19 32.59 3,602,267 -0.09(-0.27%)
Feb 06, 2014 30.84 32.96 29.95 32.68 6,571,650 +3.87(+13.42%)
Feb 05, 2014 28.61 29.14 28.38 28.81 2,635,836 -0.03(-0.10%)
Feb 04, 2014 28.63 29.14 28.27 28.84 1,283,115 +0.41(+1.45%)
Feb 03, 2014 29.93 30.03 28.19 28.43 2,472,237 -1.52(-5.07%)
Jan 31, 2014 28.93 30.30 28.88 29.95 1,608,974 +0.47(+1.59%)
Jan 30, 2014 30.09 30.22 29.33 29.48 1,401,161 -0.29(-0.99%)
Jan 29, 2014 29.95 30.31 29.53 29.77 1,594,794 -0.67(-2.19%)
Jan 28, 2014 29.64 30.68 29.64 30.44 1,570,644 +0.94(+3.19%)
Jan 27, 2014 30.20 30.51 28.41 29.50 2,595,051 -0.47(-1.57%)
Jan 24, 2014 31.12 31.12 29.71 29.97 2,428,902 -1.41(-4.49%)
Jan 23, 2014 31.02 31.39 30.71 31.38 1,278,581 +0.26(+0.85%)
Jan 22, 2014 30.93 31.22 30.77 31.11 1,194,722 +0.25(+0.82%)
Jan 21, 2014 31.06 31.37 30.38 30.86 1,259,531 +0.08(+0.25%)
Jan 17, 2014 31.32 30.78 30.78 30.78 1,634,707 -0.52(-1.66%)
Jan 16, 2014 30.73 31.34 30.37 31.30 2,210,839 +0.64(+2.07%)
Jan 15, 2014 30.72 30.98 30.51 30.66 1,071,598 -0.06(-0.19%)
Jan 14, 2014 30.03 30.84 30.03 30.72 1,696,662 +0.82(+2.75%)
Jan 13, 2014 30.39 30.56 29.85 29.90 1,963,449 -0.69(-2.27%)
Jan 10, 2014 29.52 30.67 29.41 30.60 2,596,000 +1.16(+3.92%)
Jan 09, 2014 29.43 29.78 29.18 29.44 1,717,023 +0.10(+0.33%)
Jan 08, 2014 28.83 29.93 28.81 29.34 3,098,622 +0.49(+1.70%)
Jan 07, 2014 28.55 29.14 28.46 28.85 2,148,204 +0.45(+1.58%)
Jan 06, 2014 28.63 28.95 28.36 28.40 2,806,922 -0.08(-0.27%)
Jan 03, 2014 27.89 28.61 27.89 28.48 2,102,320 +0.68(+2.43%)
Jan 02, 2014 28.02 28.49 27.73 27.81 3,050,754 +0.03(+0.11%)
Dec 31, 2013 27.28 27.78 27.78 27.78 1,410,037 +0.52(+1.90%)
Dec 30, 2013 27.36 27.53 27.21 27.26 1,425,636 -0.06(-0.21%)
Dec 27, 2013 27.20 27.46 27.09 27.32 700,117 +0.14(+0.50%)
Dec 26, 2013 27.10 27.48 27.10 27.18 1,072,765 +0.24(+0.91%)
Dec 24, 2013 26.86 27.43 26.66 26.94 1,125,421 +0.04(+0.15%)
Dec 23, 2013 25.45 27.01 25.45 26.90 3,784,338 +1.66(+6.59%)
Dec 20, 2013 25.28 25.49 25.23 25.23 1,644,401 +0.02(+0.08%)
Dec 19, 2013 25.57 25.65 24.96 25.21 2,060,989 -0.45(-1.75%)
Dec 18, 2013 25.06 25.80 24.67 25.66 2,212,367 +0.83(+3.35%)
Dec 17, 2013 24.90 25.13 24.59 24.83 1,235,383 -0.09(-0.35%)
Dec 16, 2013 25.35 25.42 24.89 24.92 852,637 -0.25(-1.01%)
Dec 13, 2013 24.96 25.26 24.82 25.17 947,934 +0.35(+1.42%)
Dec 12, 2013 25.02 25.10 24.70 24.82 948,875 -0.17(-0.67%)
Dec 11, 2013 25.49 25.49 24.84 24.99 1,292,163 -0.54(-2.11%)
Dec 10, 2013 25.40 25.96 25.40 25.53 8,141,186 +0.06(+0.23%)
Dec 09, 2013 25.08 25.69 24.98 25.47 1,117,781 +0.40(+1.60%)
Dec 06, 2013 24.96 25.43 24.87 25.07 1,016,977 +0.47(+1.91%)
Dec 05, 2013 24.95 25.08 24.45 24.60 1,892,882 -0.44(-1.76%)
Dec 04, 2013 25.56 25.80 24.71 25.04 2,685,015 -0.71(-2.77%)
Dec 03, 2013 25.95 26.25 25.36 25.75 1,563,782 -0.34(-1.31%)
Dec 02, 2013 26.77 26.87 25.99 26.09 1,561,460 -0.71(-2.67%)
Nov 29, 2013 27.09 27.13 26.66 26.81 379,407 -0.13(-0.47%)
Nov 27, 2013 26.93 27.14 26.85 26.94 762,018 +0.12(+0.44%)
Nov 26, 2013 26.56 26.93 26.52 26.82 1,327,817 +0.31(+1.18%)
Nov 25, 2013 26.31 26.60 26.26 26.50 979,540 +0.17(+0.63%)
Nov 22, 2013 26.43 26.62 26.12 26.34 835,479 -0.14(-0.52%)
Nov 21, 2013 26.21 26.61 26.04 26.48 860,269 +0.30(+1.16%)
Nov 20, 2013 26.28 26.93 26.04 26.17 655,969 -0.06(-0.22%)
Nov 19, 2013 26.43 26.97 26.14 26.23 1,097,753 -0.14(-0.52%)
Nov 18, 2013 27.12 27.20 26.18 26.37 1,223,990 -0.70(-2.60%)
Nov 15, 2013 26.84 27.22 26.60 27.07 1,075,930 +0.23(+0.88%)
Nov 14, 2013 26.65 27.03 26.19 26.84 1,667,468 +0.19(+0.70%)
Nov 13, 2013 26.04 26.70 25.94 26.65 1,344,693 +0.46(+1.76%)
Nov 12, 2013 25.69 26.36 25.68 26.19 1,926,951 +0.44(+1.71%)
Nov 11, 2013 26.51 26.56 25.53 25.75 2,147,385 -0.89(-3.34%)
Nov 08, 2013 26.49 26.66 25.70 26.64 1,633,208 +0.06(+0.22%)
Nov 07, 2013 27.55 28.24 26.50 26.58 2,262,845 -0.83(-3.03%)
Nov 06, 2013 27.83 27.83 26.96 27.42 1,406,104 -0.20(-0.71%)
Nov 05, 2013 27.24 27.62 26.93 27.61 2,348,985 +0.15(+0.53%)
Nov 04, 2013 27.04 27.59 26.74 27.46 1,612,040 +0.43(+1.59%)
Nov 01, 2013 26.76 27.08 26.23 27.03 1,976,732 +0.30(+1.14%)
Oct 31, 2013 27.09 27.26 26.60 26.73 1,405,320 -0.42(-1.55%)
Oct 30, 2013 27.62 27.66 26.70 27.15 1,186,308 -0.49(-1.77%)
Oct 29, 2013 27.74 27.85 27.32 27.64 1,257,719 +0.07(+0.25%)
Oct 28, 2013 27.72 27.85 26.99 27.57 1,509,264 -0.03(-0.11%)
Oct 25, 2013 27.76 27.76 27.41 27.60 1,579,685 +0.16(+0.57%)
Oct 24, 2013 26.02 27.64 25.94 27.44 2,636,777 +1.52(+5.85%)
Oct 23, 2013 25.80 26.29 25.76 25.93 1,269,900 -0.13(-0.49%)
Oct 22, 2013 25.94 26.22 25.48 26.05 1,221,171 +0.33(+1.29%)
Oct 21, 2013 26.07 26.16 25.17 25.72 1,850,141 -0.36(-1.39%)
Oct 18, 2013 26.20 26.34 25.52 26.08 1,741,930 +0.08(+0.30%)
Oct 17, 2013 25.58 26.31 25.45 26.01 3,839,106 -0.42(-1.59%)
Oct 16, 2013 26.98 27.05 26.30 26.43 1,907,804 -0.37(-1.39%)
Oct 15, 2013 27.15 27.27 26.26 26.80 1,813,554 -0.38(-1.40%)
Oct 14, 2013 27.35 27.46 26.59 27.18 1,297,737 -0.47(-1.70%)
Oct 11, 2013 27.12 27.66 27.12 27.65 974,547 +0.55(+2.02%)
Oct 10, 2013 27.10 27.40 26.99 27.10 1,240,287 +0.49(+1.84%)
Oct 09, 2013 26.82 27.25 26.23 26.61 1,457,879 -0.09(-0.33%)
Oct 08, 2013 27.30 27.45 26.40 26.70 1,671,833 -0.67(-2.43%)
Oct 07, 2013 27.42 27.75 27.27 27.37 1,196,185 -0.42(-1.51%)
Oct 04, 2013 27.75 27.97 27.20 27.79 1,266,147 -0.02(-0.07%)
Oct 03, 2013 28.01 28.44 27.26 27.81 1,273,088 -0.35(-1.25%)
Oct 02, 2013 27.80 28.35 27.51 28.16 822,927 +0.05(+0.17%)
Oct 01, 2013 27.93 28.33 27.85 28.11 1,276,278 +0.14(+0.49%)
Sep 30, 2013 27.20 28.27 27.12 27.97 1,751,708 +0.35(+1.28%)
Sep 27, 2013 27.40 28.12 27.07 27.62 1,361,725 -0.05(-0.18%)
Sep 26, 2013 27.19 27.85 27.02 27.67 1,496,552 +0.72(+2.69%)
Sep 25, 2013 27.07 27.40 26.68 26.95 1,010,027 -0.20(-0.72%)
Sep 24, 2013 26.76 27.77 26.61 27.14 1,286,774 +0.32(+1.20%)
Sep 23, 2013 27.12 27.34 26.36 26.82 1,449,042 -0.43(-1.58%)
Sep 20, 2013 28.10 28.11 27.17 27.25 2,551,093 -0.66(-2.35%)
Sep 19, 2013 27.50 28.58 27.49 27.90 3,131,343 +0.65(+2.37%)
Sep 18, 2013 26.25 27.86 25.91 27.26 2,702,196 +0.92(+3.49%)
Sep 17, 2013 25.74 26.52 25.67 26.34 1,727,491 +0.62(+2.40%)
Sep 16, 2013 26.60 26.71 25.67 25.72 1,371,006 -0.18(-0.68%)
Sep 13, 2013 25.66 25.98 25.47 25.90 1,068,033 +0.34(+1.34%)
Sep 12, 2013 25.59 26.39 25.54 25.56 950,804 -0.12(-0.46%)
Sep 11, 2013 25.68 26.04 25.36 25.67 1,061,798 -0.07(-0.27%)
Sep 10, 2013 26.02 26.10 25.46 25.74 1,842,753 +0.03(+0.11%)
Sep 09, 2013 24.77 25.85 24.74 25.71 2,576,103 +1.18(+4.83%)
Sep 06, 2013 23.92 24.79 23.92 24.53 2,784,574 +1.11(+4.72%)
Sep 05, 2013 23.09 23.55 23.08 23.42 925,943 +0.25(+1.10%)
Sep 04, 2013 23.29 23.59 23.01 23.17 1,836,464 -0.18(-0.75%)
Sep 03, 2013 23.07 23.51 23.03 23.34 2,160,485 +0.50(+2.19%)
Aug 30, 2013 23.14 23.25 22.76 22.84 935,728 -0.28(-1.23%)
Aug 29, 2013 22.76 23.64 22.75 23.13 2,083,502 +0.25(+1.11%)
Aug 28, 2013 22.90 23.24 22.66 22.87 2,187,044 +0.30(+1.34%)
Aug 27, 2013 22.70 22.70 22.16 22.57 2,068,748 -0.42(-1.83%)
Aug 26, 2013 23.21 23.47 22.96 22.99 1,513,522 -0.18(-0.76%)
Aug 23, 2013 24.05 24.05 23.01 23.17 1,843,181 -0.83(-3.47%)
Aug 22, 2013 23.63 24.19 23.43 24.00 936,241 +0.43(+1.83%)
Aug 21, 2013 23.52 24.05 23.30 23.57 1,120,407 -0.06(-0.25%)
Aug 20, 2013 23.23 23.88 22.99 23.63 1,406,362 +0.54(+2.33%)
Aug 19, 2013 23.72 23.74 22.99 23.09 1,183,266 -0.73(-3.08%)
Aug 16, 2013 23.69 24.20 23.59 23.82 1,648,250 +0.17(+0.70%)
Aug 15, 2013 23.49 23.85 22.91 23.66 2,497,384 -0.20(-0.82%)
Aug 14, 2013 24.21 24.28 23.56 23.85 1,832,302 -0.40(-1.65%)
Aug 13, 2013 24.93 24.93 24.00 24.25 1,842,549 -0.67(-2.67%)
Aug 12, 2013 24.99 25.26 24.82 24.92 986,090 -0.23(-0.90%)
Aug 09, 2013 25.20 25.41 24.82 25.14 1,461,359 -0.08(-0.31%)
Aug 08, 2013 25.05 25.38 24.87 25.22 1,261,718 +0.42(+1.70%)
Aug 07, 2013 25.19 25.23 24.50 24.80 1,621,654 -0.53(-2.09%)
Aug 06, 2013 26.10 26.26 25.19 25.33 1,400,473 -0.84(-3.22%)
Aug 05, 2013 26.13 26.58 25.94 26.17 2,206,356 +0.04(+0.15%)
Aug 02, 2013 25.13 26.29 25.05 26.13 2,468,649 +1.00(+3.97%)
Aug 01, 2013 24.93 25.43 24.88 25.13 1,612,874 +0.54(+2.19%)
Jul 31, 2013 24.41 25.18 24.27 24.60 1,798,469 +0.26(+1.09%)
Jul 30, 2013 24.50 24.71 24.28 24.33 1,647,182 +0.07(+0.28%)
Jul 29, 2013 24.62 24.94 24.24 24.26 1,511,346 -0.47(-1.90%)
Jul 26, 2013 24.58 25.55 24.55 24.73 2,478,145 -0.01(-0.04%)
Jul 25, 2013 25.98 26.06 23.30 24.74 4,397,780 -0.32(-1.29%)
Jul 24, 2013 25.82 25.98 24.51 25.07 3,019,728 -0.62(-2.40%)
Jul 23, 2013 25.82 26.04 25.53 25.68 1,223,236 -0.05(-0.19%)
Jul 22, 2013 25.79 25.97 25.33 25.73 1,429,024 -0.09(-0.34%)
Jul 19, 2013 25.56 25.83 25.27 25.82 1,177,955 +0.26(+1.03%)
Jul 18, 2013 25.34 26.23 25.32 25.56 1,448,309 +0.23(+0.93%)
Jul 17, 2013 25.17 25.37 24.56 25.32 1,571,497 +0.22(+0.86%)
Jul 16, 2013 25.29 25.60 24.81 25.11 2,006,822 -0.16(-0.62%)
Jul 15, 2013 25.81 25.93 25.24 25.26 1,376,443 -0.47(-1.83%)
Jul 12, 2013 25.30 25.93 25.21 25.73 1,782,388 +0.36(+1.43%)
Jul 11, 2013 24.48 25.45 24.46 25.37 2,753,805 +1.37(+5.71%)
Jul 10, 2013 23.80 24.20 23.48 24.00 2,227,851 +0.23(+0.99%)
Jul 09, 2013 23.40 24.02 23.22 23.76 2,317,847 +0.70(+3.06%)
Jul 08, 2013 23.18 23.70 22.84 23.06 2,726,770 +0.07(+0.30%)
Jul 05, 2013 23.06 23.23 22.07 22.99 1,282,131 +0.12(+0.51%)
Jul 03, 2013 22.59 23.03 22.57 22.87 676,725 +0.06(+0.26%)
Jul 02, 2013 22.88 23.19 22.71 22.82 1,444,957 -0.09(-0.38%)
Jul 01, 2013 22.79 23.30 22.70 22.90 1,388,698 +0.34(+1.52%)
Jun 28, 2013 23.02 23.07 22.22 22.56 2,153,485 -0.63(-2.70%)
Jun 27, 2013 23.01 23.29 22.67 23.19 1,750,052 +0.69(+3.04%)
Jun 26, 2013 22.66 22.97 22.41 22.50 1,224,473 +0.11(+0.48%)
Jun 25, 2013 22.31 22.96 22.05 22.39 3,123,830 +0.68(+3.11%)
Jun 24, 2013 22.33 22.33 20.90 21.72 3,440,123 -1.14(-4.97%)
Jun 21, 2013 23.54 23.71 22.01 22.85 3,261,702 -0.55(-2.34%)
Jun 20, 2013 24.12 24.15 23.10 23.40 2,364,873 -1.32(-5.34%)
Jun 19, 2013 25.60 25.63 24.54 24.72 1,533,246 -0.91(-3.55%)
Jun 18, 2013 25.64 25.93 25.21 25.63 1,215,351 +0.15(+0.58%)
Jun 17, 2013 25.42 25.84 25.22 25.49 1,194,015 +0.31(+1.24%)
Jun 14, 2013 25.50 25.69 24.94 25.17 1,108,294 -0.32(-1.27%)
Jun 13, 2013 24.20 25.58 24.12 25.50 1,698,678 +1.22(+5.04%)
Jun 12, 2013 24.12 24.54 23.92 24.27 1,668,001 +0.31(+1.31%)
Jun 11, 2013 23.82 24.56 23.53 23.96 1,431,428 -0.35(-1.45%)
Jun 10, 2013 24.54 24.57 23.90 24.31 1,166,035 -0.11(-0.44%)
Jun 07, 2013 24.57 24.59 23.79 24.42 1,238,848 +0.14(+0.56%)
Jun 06, 2013 23.69 24.37 23.31 24.28 1,822,062 +0.54(+2.27%)
Jun 05, 2013 24.41 24.96 23.54 23.74 2,631,179 -0.81(-3.31%)
Jun 04, 2013 25.71 26.11 24.32 24.56 2,410,679 -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.