Skip to main content

Residential and Multisector Real Estate ETF (NY: REZ )

76.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 54.78 54.78 54.78 0 +0.20(+0.36%)
Aug 30, 2018 54.90 54.90 54.58 54.58 7,494 -0.25(-0.45%)
Aug 29, 2018 54.84 54.94 54.78 54.83 11,693 -0.06(-0.11%)
Aug 28, 2018 54.32 54.89 54.21 54.89 14,392 +0.67(+1.24%)
Aug 27, 2018 54.51 54.51 53.95 54.22 16,175 -0.20(-0.37%)
Aug 24, 2018 53.99 54.42 53.83 54.42 17,630 +0.26(+0.48%)
Aug 23, 2018 54.15 54.25 54.09 54.16 45,210 -0.03(-0.06%)
Aug 22, 2018 54.49 54.49 54.00 54.20 13,391 -0.42(-0.77%)
Aug 21, 2018 54.86 54.86 54.45 54.62 13,715 -0.30(-0.55%)
Aug 20, 2018 55.18 55.32 54.83 54.92 89,143 -0.14(-0.26%)
Aug 17, 2018 54.37 55.06 54.37 55.06 194,649 +0.59(+1.08%)
Aug 16, 2018 54.08 54.47 53.96 54.47 226,284 +0.34(+0.62%)
Aug 15, 2018 53.62 54.25 53.62 54.14 60,256 +0.66(+1.24%)
Aug 14, 2018 53.10 53.65 53.10 53.47 10,320 +0.31(+0.58%)
Aug 13, 2018 52.89 53.16 52.89 53.16 15,465 +0.08(+0.14%)
Aug 10, 2018 53.54 53.67 53.05 53.09 13,341 -0.50(-0.94%)
Aug 09, 2018 53.44 53.69 53.44 53.59 8,297 +0.14(+0.27%)
Aug 08, 2018 53.58 53.70 53.45 53.45 27,603 -0.36(-0.67%)
Aug 07, 2018 53.60 53.82 53.38 53.81 22,497 +0.22(+0.42%)
Aug 06, 2018 53.44 53.82 53.44 53.59 21,719 +0.07(+0.13%)
Aug 03, 2018 52.58 53.52 52.58 53.52 11,674 +0.96(+1.82%)
Aug 02, 2018 52.58 52.79 52.50 52.56 25,030 -0.41(-0.78%)
Aug 01, 2018 52.32 52.98 52.04 52.97 169,696 +0.20(+0.39%)
Jul 31, 2018 51.97 52.98 51.97 52.77 9,982 +0.93(+1.79%)
Jul 30, 2018 51.79 51.97 51.33 51.84 13,514 +0.10(+0.20%)
Jul 27, 2018 52.74 52.74 51.53 51.73 14,175 -0.82(-1.57%)
Jul 26, 2018 52.52 52.72 52.52 52.55 8,937 +0.08(+0.15%)
Jul 25, 2018 52.11 52.75 51.54 52.47 22,375 +0.34(+0.64%)
Jul 24, 2018 52.06 52.18 51.79 52.14 5,322 -0.20(-0.38%)
Jul 23, 2018 52.41 52.46 52.16 52.34 9,383 -0.17(-0.32%)
Jul 20, 2018 52.68 52.71 52.23 52.51 20,153 -0.27(-0.51%)
Jul 19, 2018 52.13 53.04 52.13 52.78 14,156 +0.63(+1.21%)
Jul 18, 2018 52.29 52.34 51.96 52.15 44,116 -0.21(-0.40%)
Jul 17, 2018 53.00 53.08 52.34 52.36 21,136 -0.69(-1.30%)
Jul 16, 2018 53.04 53.06 52.72 53.05 16,686 -0.09(-0.17%)
Jul 13, 2018 53.73 53.73 53.13 53.14 26,396 -0.29(-0.53%)
Jul 12, 2018 53.50 53.64 53.40 53.42 9,609 -0.08(-0.14%)
Jul 11, 2018 53.39 53.72 53.39 53.50 11,270 +0.09(+0.17%)
Jul 10, 2018 53.40 53.57 53.21 53.41 13,630 +0.17(+0.32%)
Jul 09, 2018 53.89 53.89 53.03 53.24 9,778 -0.65(-1.21%)
Jul 06, 2018 53.79 53.94 53.71 53.89 8,418 +0.26(+0.49%)
Jul 05, 2018 53.18 53.63 52.94 53.63 19,618 +0.57(+1.08%)
Jul 03, 2018 53.06 53.06 53.06 0 +0.50(+0.94%)
Jul 02, 2018 52.81 52.88 52.01 52.57 34,046 -0.36(-0.68%)
Jun 29, 2018 53.15 52.71 52.93 12,559 +0.08(+0.14%)
Jun 28, 2018 52.12 52.89 52.12 52.85 10,983 +0.65(+1.25%)
Jun 27, 2018 52.56 52.63 52.17 52.20 6,252 -0.23(-0.45%)
Jun 26, 2018 52.26 52.65 52.26 52.43 22,429 +0.14(+0.27%)
Jun 25, 2018 52.09 52.38 51.96 52.29 15,295 +0.18(+0.35%)
Jun 22, 2018 51.79 52.18 51.79 52.11 7,728 +0.35(+0.68%)
Jun 21, 2018 51.40 51.79 51.40 51.76 19,560 +0.28(+0.55%)
Jun 20, 2018 50.89 51.48 50.79 51.48 9,264 +0.71(+1.39%)
Jun 19, 2018 50.45 51.11 50.45 50.77 8,292 -0.02(-0.03%)
Jun 18, 2018 50.75 51.04 50.47 50.79 13,110 -0.21(-0.41%)
Jun 15, 2018 51.45 51.01 51.00 17,440 -0.02(-0.03%)
Jun 14, 2018 50.58 51.28 50.58 51.01 12,566 +0.57(+1.12%)
Jun 13, 2018 51.36 51.57 50.40 50.45 13,646 -0.83(-1.62%)
Jun 12, 2018 50.88 51.51 50.88 51.28 15,060 +0.22(+0.44%)
Jun 11, 2018 51.02 51.08 50.89 51.05 8,825 -0.06(-0.12%)
Jun 08, 2018 50.88 51.27 50.88 51.12 10,593 +0.24(+0.47%)
Jun 07, 2018 50.71 51.03 50.53 50.88 23,206 +0.08(+0.17%)
Jun 06, 2018 50.48 50.79 10,183 -0.01(-0.02%)
Jun 05, 2018 51.18 51.31 50.74 50.80 46,704 -0.24(-0.48%)
Jun 04, 2018 50.67 51.07 50.54 51.05 35,227 +0.45(+0.89%)
Jun 01, 2018 50.29 50.70 50.29 50.60 60,903 +0.21(+0.41%)
May 31, 2018 50.43 50.43 50.14 50.39 13,322 -0.05(-0.10%)
May 30, 2018 49.54 50.56 49.54 50.44 14,375 +0.90(+1.81%)
May 29, 2018 49.27 49.67 49.07 49.54 15,288 +0.26(+0.52%)
May 25, 2018 49.28 49.28 49.28 0 +0.29(+0.59%)
May 24, 2018 49.14 49.21 48.77 48.99 8,561 -0.17(-0.36%)
May 23, 2018 48.48 49.26 48.48 49.17 18,629 +0.74(+1.53%)
May 22, 2018 48.31 48.51 48.18 48.43 8,478 +0.06(+0.12%)
May 21, 2018 47.92 48.50 47.69 48.37 18,470 +0.57(+1.20%)
May 18, 2018 47.75 48.04 47.70 47.80 33,977 -0.11(-0.24%)
May 17, 2018 48.25 48.34 47.81 47.91 17,598 -0.39(-0.81%)
May 16, 2018 48.63 48.66 48.24 48.30 24,823 -0.22(-0.46%)
May 15, 2018 49.22 49.22 48.51 48.52 31,417 -0.95(-1.92%)
May 14, 2018 50.00 50.00 49.28 49.47 20,339 -0.45(-0.90%)
May 11, 2018 50.36 50.36 49.89 49.92 23,848 -0.21(-0.41%)
May 10, 2018 49.98 50.20 49.95 50.13 36,494 +0.34(+0.68%)
May 09, 2018 49.32 49.79 49.32 49.79 35,680 +0.36(+0.72%)
May 08, 2018 49.46 49.49 49.24 49.43 12,814 -0.18(-0.37%)
May 07, 2018 49.39 49.61 49.19 49.61 19,217 +0.48(+0.98%)
May 04, 2018 48.84 49.27 48.82 49.13 12,378 +0.45(+0.92%)
May 03, 2018 48.43 49.00 48.43 48.68 14,885 +0.07(+0.14%)
May 02, 2018 48.71 48.74 48.15 48.62 10,144 -0.19(-0.39%)
May 01, 2018 48.24 48.90 48.24 48.81 33,540 +0.52(+1.07%)
Apr 30, 2018 48.38 48.59 48.22 48.29 8,475 -0.10(-0.21%)
Apr 27, 2018 47.54 48.51 47.54 48.39 22,486 +1.21(+2.56%)
Apr 26, 2018 46.87 47.46 46.87 47.19 16,887 +0.42(+0.91%)
Apr 25, 2018 46.67 46.77 46.39 46.76 18,205 +0.01(+0.02%)
Apr 24, 2018 46.56 47.04 46.45 46.75 13,776 +0.22(+0.46%)
Apr 23, 2018 46.65 46.72 46.41 46.54 35,870 -0.16(-0.34%)
Apr 20, 2018 47.12 47.20 46.56 46.70 27,759 -0.46(-0.97%)
Apr 19, 2018 48.05 48.05 46.87 47.15 63,022 -0.86(-1.78%)
Apr 18, 2018 48.21 48.21 47.94 48.01 14,916 -0.13(-0.28%)
Apr 17, 2018 47.77 48.28 47.59 48.14 186,803 +0.43(+0.89%)
Apr 16, 2018 47.73 47.83 47.39 47.72 12,059 +0.19(+0.40%)
Apr 13, 2018 47.19 47.57 47.18 47.53 13,723 +0.36(+0.76%)
Apr 12, 2018 48.00 48.00 47.09 47.17 20,576 -0.77(-1.61%)
Apr 11, 2018 48.00 48.26 47.91 47.94 11,157 -0.07(-0.14%)
Apr 10, 2018 48.24 48.24 47.95 48.01 16,569 -0.01(-0.02%)
Apr 09, 2018 48.19 48.57 47.84 48.02 19,425 -0.07(-0.16%)
Apr 06, 2018 48.14 48.59 48.05 48.09 30,784 -0.02(-0.05%)
Apr 05, 2018 48.46 48.46 47.83 48.12 22,989 -0.25(-0.52%)
Apr 04, 2018 47.66 48.51 47.66 48.37 15,315 +0.61(+1.27%)
Apr 03, 2018 47.07 47.97 46.94 47.76 10,034 +0.38(+0.81%)
Apr 02, 2018 47.90 47.90 47.09 47.38 56,979 -0.57(-1.20%)
Mar 29, 2018 47.95 47.95 47.95 0 +0.01(+0.02%)
Mar 28, 2018 46.81 48.03 46.81 47.94 53,568 +1.29(+2.76%)
Mar 27, 2018 46.25 47.09 45.73 46.65 21,018 +0.44(+0.95%)
Mar 26, 2018 46.07 46.35 45.76 46.21 19,518 +0.41(+0.89%)
Mar 23, 2018 46.50 46.50 45.71 45.80 13,533 -0.67(-1.45%)
Mar 22, 2018 46.74 47.45 46.48 46.48 29,019 -0.34(-0.73%)
Mar 21, 2018 46.96 47.19 46.51 46.82 17,030 -0.15(-0.32%)
Mar 20, 2018 47.25 47.64 46.89 46.97 19,257 -0.33(-0.70%)
Mar 19, 2018 47.56 47.56 47.04 47.30 30,365 -0.30(-0.64%)
Mar 16, 2018 47.34 47.68 47.23 47.60 10,079 +0.41(+0.86%)
Mar 15, 2018 47.18 47.31 47.01 47.20 13,325 +0.05(+0.11%)
Mar 14, 2018 47.24 47.43 46.95 47.14 19,047 -0.08(-0.17%)
Mar 13, 2018 47.50 47.67 47.14 47.22 22,513 -0.14(-0.29%)
Mar 12, 2018 47.10 47.36 47.07 47.36 16,813 +0.34(+0.72%)
Mar 09, 2018 46.76 47.02 46.49 47.02 30,494 +0.33(+0.71%)
Mar 08, 2018 46.64 46.73 46.48 46.69 19,456 +0.14(+0.30%)
Mar 07, 2018 46.55 46.55 17,240 +0.44(+0.95%)
Mar 06, 2018 46.08 46.23 45.56 46.11 15,222 +0.04(+0.09%)
Mar 05, 2018 45.44 46.21 45.44 46.07 18,660 +0.65(+1.43%)
Mar 02, 2018 45.27 45.49 45.15 45.42 14,397 -0.02(-0.04%)
Mar 01, 2018 45.09 45.84 45.08 45.44 29,361 +0.30(+0.68%)
Feb 28, 2018 45.21 45.74 45.13 45.13 20,513 -0.07(-0.15%)
Feb 27, 2018 46.33 46.43 45.16 45.20 22,814 -1.03(-2.23%)
Feb 26, 2018 46.49 46.49 45.96 46.23 16,749 +0.02(+0.04%)
Feb 23, 2018 45.63 46.22 45.25 46.21 20,495 +0.79(+1.74%)
Feb 22, 2018 45.42 32,198 +0.47(+1.04%)
Feb 21, 2018 45.72 45.94 44.95 44.95 33,248 -0.69(-1.51%)
Feb 20, 2018 46.11 46.31 45.62 45.64 87,306 -0.79(-1.71%)
Feb 16, 2018 46.44 46.44 46.44 0 +0.47(+1.03%)
Feb 15, 2018 45.35 46.06 45.35 45.97 22,107 +0.78(+1.73%)
Feb 14, 2018 45.32 45.32 44.82 45.18 32,534 -0.58(-1.26%)
Feb 13, 2018 45.40 45.92 45.11 45.76 51,084 +0.27(+0.60%)
Feb 12, 2018 45.82 45.82 44.33 45.49 185,399 -0.28(-0.61%)
Feb 09, 2018 44.58 45.78 44.55 45.77 33,869 +1.34(+3.02%)
Feb 08, 2018 45.50 46.00 44.43 44.43 40,482 -1.22(-2.67%)
Feb 07, 2018 45.91 46.05 45.64 45.64 162,104 -0.19(-0.40%)
Feb 06, 2018 45.28 46.08 44.94 45.83 38,391 -0.71(-1.53%)
Feb 05, 2018 47.04 47.09 45.64 46.54 76,436 -0.54(-1.15%)
Feb 02, 2018 46.97 47.32 46.53 47.09 37,090 -0.13(-0.28%)
Feb 01, 2018 48.40 48.66 47.20 47.22 42,946 -1.28(-2.65%)
Jan 31, 2018 47.65 48.50 47.65 48.50 66,099 +0.91(+1.90%)
Jan 30, 2018 47.83 48.06 47.59 47.60 46,167 -0.40(-0.84%)
Jan 29, 2018 48.34 48.34 47.76 48.00 32,069 -0.47(-0.97%)
Jan 26, 2018 48.75 48.79 48.21 48.47 30,187 -0.24(-0.49%)
Jan 25, 2018 48.69 48.73 48.42 48.71 98,463 -0.04(-0.08%)
Jan 24, 2018 49.02 49.03 48.70 48.75 71,774 -0.27(-0.55%)
Jan 23, 2018 48.20 49.08 48.20 49.02 645,065 +0.92(+1.92%)
Jan 22, 2018 47.82 48.15 47.82 48.10 38,845 +0.37(+0.78%)
Jan 19, 2018 47.56 47.74 47.46 47.73 35,272 +0.07(+0.16%)
Jan 18, 2018 47.95 47.95 47.52 47.65 58,654 -0.47(-0.98%)
Jan 17, 2018 48.09 48.20 47.84 48.12 42,370 +0.27(+0.57%)
Jan 16, 2018 47.88 48.34 47.85 47.85 51,558 +0.09(+0.19%)
Jan 12, 2018 47.76 47.76 47.76 0 -0.63(-1.29%)
Jan 11, 2018 48.67 48.94 48.33 48.39 41,142 -0.28(-0.58%)
Jan 10, 2018 49.13 49.20 48.44 48.67 61,136 -0.64(-1.30%)
Jan 09, 2018 49.98 49.98 49.23 49.31 52,711 -0.73(-1.46%)
Jan 08, 2018 49.80 50.07 49.74 50.04 47,340 +0.30(+0.61%)
Jan 05, 2018 50.09 50.09 49.66 49.74 56,315 -0.28(-0.56%)
Jan 04, 2018 50.96 50.96 49.99 50.02 34,822 -0.96(-1.89%)
Jan 03, 2018 50.97 51.22 50.78 50.98 89,150 +0.08(+0.16%)
Jan 02, 2018 51.21 51.23 50.90 50.90 40,042 -0.35(-0.69%)
Dec 29, 2017 51.25 51.25 51.25 0 +0.11(+0.21%)
Dec 28, 2017 50.98 51.17 50.81 51.15 44,254 +0.20(+0.39%)
Dec 27, 2017 51.01 51.10 50.89 50.95 24,857 +0.07(+0.13%)
Dec 26, 2017 50.68 50.99 50.56 50.88 25,561 +0.30(+0.58%)
Dec 22, 2017 50.34 50.67 50.34 50.59 31,083 +0.26(+0.52%)
Dec 21, 2017 50.83 50.83 50.31 50.32 51,772 -0.40(-0.79%)
Dec 20, 2017 51.08 51.38 50.72 50.73 41,037 -0.54(-1.06%)
Dec 19, 2017 52.74 52.74 51.08 51.27 58,463 -1.42(-2.69%)
Dec 18, 2017 52.60 53.03 52.60 52.69 63,367 +0.21(+0.40%)
Dec 15, 2017 52.34 52.61 52.34 52.47 22,277 +0.27(+0.52%)
Dec 14, 2017 52.25 52.33 52.17 52.20 15,881 -0.07(-0.14%)
Dec 13, 2017 52.28 52.55 52.17 52.28 24,290 -0.02(-0.03%)
Dec 12, 2017 52.12 52.42 52.10 52.29 14,170 +0.18(+0.34%)
Dec 11, 2017 51.97 52.11 51.92 52.11 16,750 +0.20(+0.39%)
Dec 08, 2017 51.83 52.06 51.66 51.91 14,813 +0.38(+0.73%)
Dec 07, 2017 51.61 51.97 51.46 51.53 29,208 -0.07(-0.13%)
Dec 06, 2017 51.59 51.65 51.39 51.60 81,831 +0.03(+0.06%)
Dec 05, 2017 51.96 51.96 51.57 51.57 43,301 -0.29(-0.57%)
Dec 04, 2017 52.26 52.26 51.85 51.87 21,800 -0.26(-0.50%)
Dec 01, 2017 52.19 52.44 52.00 52.13 30,597 +0.13(+0.25%)
Nov 30, 2017 52.22 52.22 51.87 52.00 31,186 -0.04(-0.08%)
Nov 29, 2017 51.77 52.11 51.62 52.04 17,407 +0.08(+0.16%)
Nov 28, 2017 52.38 52.38 51.72 51.96 29,210 -0.53(-1.01%)
Nov 27, 2017 52.77 52.77 52.45 52.49 16,012 -0.22(-0.42%)
Nov 24, 2017 52.60 52.77 52.60 52.71 7,950 +0.14(+0.26%)
Nov 22, 2017 52.63 52.65 52.37 52.57 15,070 -0.09(-0.17%)
Nov 21, 2017 52.38 52.66 52.38 52.66 19,903 +0.41(+0.78%)
Nov 20, 2017 52.32 52.33 52.10 52.25 29,597 -0.06(-0.11%)
Nov 17, 2017 52.44 52.59 52.22 52.31 14,191 -0.30(-0.57%)
Nov 16, 2017 52.23 52.72 52.23 52.61 22,214 +0.41(+0.78%)
Nov 15, 2017 52.97 52.97 52.19 52.20 16,577 -0.71(-1.34%)
Nov 14, 2017 53.04 53.09 52.91 52.91 21,921 -0.15(-0.28%)
Nov 13, 2017 52.77 53.09 52.77 53.06 24,147 +0.34(+0.65%)
Nov 10, 2017 52.48 52.93 52.48 52.72 25,597 -0.03(-0.06%)
Nov 09, 2017 52.74 53.05 52.67 52.75 37,836 -0.10(-0.19%)
Nov 08, 2017 52.47 52.87 52.08 52.85 20,076 +0.26(+0.50%)
Nov 07, 2017 52.37 52.69 52.37 52.59 29,668 +0.30(+0.58%)
Nov 06, 2017 52.13 52.56 52.13 52.28 21,015 +0.34(+0.66%)
Nov 03, 2017 51.41 52.06 51.34 51.94 25,167 +0.35(+0.68%)
Nov 02, 2017 51.66 52.10 51.49 51.59 23,335 +0.00(+0.00%)
Nov 01, 2017 51.39 51.70 51.29 51.59 31,202 +0.19(+0.37%)
Oct 31, 2017 51.49 51.49 51.01 51.40 49,020 -0.07(-0.14%)
Oct 30, 2017 51.55 51.37 51.48 17,587 +0.07(+0.14%)
Oct 27, 2017 50.81 51.52 50.78 51.40 20,192 +0.57(+1.12%)
Oct 26, 2017 51.31 51.31 50.64 50.83 36,895 -0.39(-0.77%)
Oct 25, 2017 51.17 51.38 50.93 51.22 30,626 -0.08(-0.16%)
Oct 24, 2017 51.75 51.75 51.09 51.30 70,442 -0.56(-1.09%)
Oct 23, 2017 52.02 52.02 51.75 51.87 37,080 -0.02(-0.05%)
Oct 20, 2017 51.99 51.99 51.76 51.89 15,096 -0.06(-0.12%)
Oct 19, 2017 52.03 52.07 51.88 51.96 23,268 -0.10(-0.19%)
Oct 18, 2017 51.99 52.16 51.91 52.06 11,962 -0.08(-0.15%)
Oct 17, 2017 52.06 52.14 51.90 52.14 24,868 +0.06(+0.11%)
Oct 16, 2017 52.38 52.38 52.00 52.08 65,388 -0.29(-0.56%)
Oct 13, 2017 52.37 52.59 52.18 52.37 14,961 +0.22(+0.42%)
Oct 12, 2017 51.88 52.18 51.85 52.15 28,648 +0.30(+0.58%)
Oct 11, 2017 51.83 52.05 51.83 51.85 16,505 +0.05(+0.09%)
Oct 10, 2017 52.02 52.28 51.72 51.81 11,902 -0.11(-0.22%)
Oct 09, 2017 51.84 52.03 51.79 51.92 34,060 +0.17(+0.33%)
Oct 06, 2017 51.61 51.79 51.46 51.75 17,563 -0.22(-0.42%)
Oct 05, 2017 51.97 52.26 51.96 51.96 24,486 +0.07(+0.13%)
Oct 04, 2017 51.71 51.94 51.56 51.89 36,420 +0.25(+0.49%)
Oct 03, 2017 51.68 51.80 51.57 51.64 14,862 -0.10(-0.19%)
Oct 02, 2017 51.93 52.03 51.66 51.74 113,585 -0.20(-0.39%)
Sep 29, 2017 51.87 51.95 51.63 51.94 35,683 +0.09(+0.17%)
Sep 28, 2017 51.44 51.85 51.36 51.85 60,584 +0.44(+0.86%)
Sep 27, 2017 51.80 51.80 51.31 51.41 34,265 -0.60(-1.15%)
Sep 26, 2017 52.22 52.22 51.96 52.01 24,180 -0.16(-0.30%)
Sep 25, 2017 52.13 52.32 52.13 52.17 39,053 +0.16(+0.30%)
Sep 22, 2017 52.46 52.46 51.93 52.01 30,078 -0.51(-0.97%)
Sep 21, 2017 52.76 52.92 52.49 52.52 19,218 -0.22(-0.42%)
Sep 20, 2017 52.82 53.15 52.59 52.74 46,748 -0.24(-0.46%)
Sep 19, 2017 53.24 53.34 52.87 52.98 23,226 -0.33(-0.62%)
Sep 18, 2017 53.41 53.53 53.06 53.32 759,260 +0.04(+0.08%)
Sep 15, 2017 53.03 53.37 52.97 53.28 12,166 +0.21(+0.40%)
Sep 14, 2017 52.67 53.13 52.52 53.07 20,923 +0.36(+0.69%)
Sep 13, 2017 53.05 53.05 52.65 52.70 10,778 -0.21(-0.40%)
Sep 12, 2017 53.84 53.84 52.78 52.91 28,120 -0.91(-1.69%)
Sep 11, 2017 53.63 53.87 53.63 53.82 15,072 +0.19(+0.36%)
Sep 08, 2017 53.25 53.81 53.25 53.63 16,580 +0.29(+0.55%)
Sep 07, 2017 52.86 53.45 52.86 53.33 18,152 +0.44(+0.83%)
Sep 06, 2017 53.00 53.24 52.68 52.90 14,856 -0.02(-0.03%)
Sep 05, 2017 52.93 52.93 52.57 52.91 49,042 +0.10(+0.18%)
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.