Skip to main content

Mortgage Real Estate Ishares ETF (NY: REM )

23.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 41.42 41.60 40.72 40.74 787,579 -0.54(-1.31%)
Feb 27, 2018 42.28 42.33 41.28 41.28 499,939 -0.92(-2.18%)
Feb 26, 2018 41.97 42.36 41.97 42.20 245,972 +0.18(+0.43%)
Feb 23, 2018 41.62 42.08 41.45 42.02 304,346 +0.56(+1.35%)
Feb 22, 2018 41.61 41.83 41.40 41.46 431,103 -0.09(-0.22%)
Feb 21, 2018 42.00 42.45 41.55 41.55 522,656 -0.36(-0.86%)
Feb 20, 2018 42.51 42.80 41.84 41.91 253,218 -0.87(-2.03%)
Feb 16, 2018 42.78 42.78 42.78 0 +0.32(+0.75%)
Feb 15, 2018 41.90 42.50 41.84 42.46 243,415 +0.69(+1.65%)
Feb 14, 2018 41.55 41.89 41.49 41.77 200,617 +0.10(+0.24%)
Feb 13, 2018 41.41 41.82 41.19 41.67 386,534 +0.39(+0.94%)
Feb 12, 2018 40.96 41.37 40.65 41.28 519,749 +0.45(+1.10%)
Feb 09, 2018 40.77 41.06 40.30 40.83 691,784 +0.25(+0.62%)
Feb 08, 2018 40.97 41.32 40.58 40.58 847,625 -0.44(-1.07%)
Feb 07, 2018 41.02 41.50 40.99 41.02 945,015 -0.19(-0.46%)
Feb 06, 2018 39.85 41.44 39.80 41.21 1,707,822 +0.24(+0.59%)
Feb 05, 2018 41.31 41.31 40.01 40.97 1,388,308 -0.59(-1.42%)
Feb 02, 2018 41.94 42.02 41.44 41.56 713,969 -0.57(-1.35%)
Feb 01, 2018 42.00 42.63 41.98 42.13 1,126,914 +0.03(+0.07%)
Jan 31, 2018 42.74 42.97 41.76 42.10 678,441 -0.52(-1.22%)
Jan 30, 2018 42.40 42.56 42.40 42.62 590,518 +0.05(+0.12%)
Jan 29, 2018 43.45 43.66 42.56 42.57 634,134 -1.00(-2.30%)
Jan 26, 2018 43.85 43.85 43.41 43.57 310,407 -0.25(-0.57%)
Jan 25, 2018 44.02 44.23 43.87 43.82 234,452 -0.18(-0.41%)
Jan 24, 2018 44.12 44.20 43.88 44.00 189,110 -0.11(-0.25%)
Jan 23, 2018 43.74 44.15 43.74 44.11 198,096 +0.31(+0.72%)
Jan 22, 2018 43.86 43.96 43.71 43.80 759,130 -0.00(-0.01%)
Jan 19, 2018 43.49 43.85 43.43 43.80 312,184 +0.30(+0.69%)
Jan 18, 2018 43.95 44.06 43.47 43.50 325,696 -0.40(-0.91%)
Jan 17, 2018 43.77 44.03 43.77 43.90 239,432 +0.06(+0.14%)
Jan 16, 2018 43.97 44.34 43.80 43.84 483,349 -0.25(-0.57%)
Jan 12, 2018 44.09 44.09 44.09 0 -0.31(-0.70%)
Jan 11, 2018 44.03 44.40 43.93 44.40 271,468 +0.34(+0.77%)
Jan 10, 2018 44.08 44.14 43.77 44.06 500,312 -0.14(-0.32%)
Jan 09, 2018 44.72 44.98 44.20 44.20 394,388 -0.38(-0.85%)
Jan 08, 2018 44.50 44.70 44.33 44.58 291,428 +0.18(+0.41%)
Jan 05, 2018 44.25 44.49 44.20 44.40 196,766 +0.17(+0.38%)
Jan 04, 2018 44.10 44.48 44.10 44.23 265,523 +0.09(+0.20%)
Jan 03, 2018 44.75 44.99 44.11 44.14 533,125 -0.61(-1.36%)
Jan 02, 2018 45.24 45.30 44.52 44.75 451,780 -0.45(-1.00%)
Dec 29, 2017 45.20 45.20 45.20 0 -0.44(-0.96%)
Dec 28, 2017 45.30 45.64 45.15 45.64 202,025 +0.44(+0.97%)
Dec 27, 2017 45.11 45.41 45.05 45.20 257,704 +0.09(+0.20%)
Dec 26, 2017 45.06 45.25 44.97 45.11 193,542 +0.11(+0.24%)
Dec 22, 2017 44.98 45.14 44.93 45.00 284,714 -0.04(-0.09%)
Dec 21, 2017 44.77 45.16 44.76 45.04 269,260 +0.31(+0.69%)
Dec 20, 2017 44.46 44.87 44.45 44.73 294,072 +0.29(+0.65%)
Dec 19, 2017 45.75 45.75 44.44 44.44 208,763 -0.90(-2.00%)
Dec 18, 2017 45.65 45.94 45.30 45.34 324,830 -0.16(-0.34%)
Dec 15, 2017 45.23 45.65 45.22 45.50 459,056 +0.43(+0.95%)
Dec 14, 2017 45.03 45.23 44.98 45.07 143,856 +0.07(+0.15%)
Dec 13, 2017 44.80 45.25 44.76 45.01 673,390 +0.21(+0.48%)
Dec 12, 2017 44.80 44.98 44.73 44.79 223,119 -0.01(-0.02%)
Dec 11, 2017 44.90 44.92 44.74 44.80 100,522 -0.02(-0.04%)
Dec 08, 2017 44.83 44.97 44.59 44.82 140,909 -0.02(-0.04%)
Dec 07, 2017 44.59 44.94 44.43 44.84 123,364 +0.22(+0.50%)
Dec 06, 2017 44.70 44.77 44.50 44.62 152,187 -0.08(-0.17%)
Dec 05, 2017 44.87 44.88 44.59 44.70 154,997 -0.09(-0.19%)
Dec 04, 2017 44.43 44.65 44.43 44.78 397,027 +0.42(+0.94%)
Dec 01, 2017 44.20 44.39 43.92 44.37 498,782 +0.14(+0.31%)
Nov 30, 2017 44.53 44.68 44.06 44.23 550,926 -0.26(-0.59%)
Nov 29, 2017 44.41 44.72 44.34 44.49 187,703 +0.02(+0.04%)
Nov 28, 2017 44.43 44.54 44.28 44.47 362,402 +0.05(+0.11%)
Nov 27, 2017 44.69 44.72 44.41 44.42 454,978 -0.16(-0.37%)
Nov 24, 2017 44.85 44.91 44.58 44.59 122,734 -0.26(-0.58%)
Nov 22, 2017 44.56 44.90 44.50 44.85 177,846 +0.27(+0.61%)
Nov 21, 2017 44.28 44.58 44.27 44.58 319,316 +0.33(+0.74%)
Nov 20, 2017 43.75 44.26 43.75 44.25 178,176 +0.55(+1.26%)
Nov 17, 2017 43.63 43.76 43.55 43.70 460,390 +0.12(+0.27%)
Nov 16, 2017 43.39 43.64 43.35 43.58 209,239 +0.27(+0.63%)
Nov 15, 2017 43.72 43.73 43.27 43.31 246,935 -0.35(-0.80%)
Nov 14, 2017 43.41 43.66 43.35 43.66 213,062 +0.27(+0.63%)
Nov 13, 2017 42.96 43.42 42.96 43.39 246,528 +0.31(+0.72%)
Nov 10, 2017 43.31 43.51 43.00 43.08 438,162 -0.22(-0.50%)
Nov 09, 2017 43.29 43.78 43.13 43.29 312,688 -0.10(-0.23%)
Nov 08, 2017 43.05 43.46 43.05 43.40 245,499 +0.34(+0.79%)
Nov 07, 2017 42.75 43.33 42.70 43.06 663,543 +0.24(+0.57%)
Nov 06, 2017 43.44 43.57 42.79 42.81 592,274 -0.66(-1.52%)
Nov 03, 2017 43.42 43.63 43.30 43.47 308,573 -0.12(-0.27%)
Nov 02, 2017 44.32 44.33 43.45 43.59 532,678 -0.66(-1.49%)
Nov 01, 2017 43.92 44.40 43.92 44.25 449,174 +0.19(+0.44%)
Oct 31, 2017 44.20 44.31 43.97 44.06 258,823 -0.12(-0.26%)
Oct 30, 2017 44.73 44.08 44.17 236,215 -0.44(-0.98%)
Oct 27, 2017 44.07 44.65 43.76 44.61 363,008 +0.56(+1.28%)
Oct 26, 2017 45.03 45.12 44.04 44.05 478,376 -0.97(-2.15%)
Oct 25, 2017 45.34 45.44 44.63 45.02 564,340 -0.47(-1.02%)
Oct 24, 2017 45.45 45.76 45.42 45.48 129,666 -0.07(-0.16%)
Oct 23, 2017 46.04 46.04 45.44 45.55 167,585 -0.46(-1.00%)
Oct 20, 2017 46.03 46.18 45.85 46.01 118,603 -0.07(-0.15%)
Oct 19, 2017 45.97 46.08 45.83 46.08 85,835 +0.08(+0.17%)
Oct 18, 2017 45.90 46.09 45.90 46.00 210,624 +0.11(+0.23%)
Oct 17, 2017 45.85 46.05 45.76 45.90 232,328 +0.07(+0.15%)
Oct 16, 2017 45.95 46.05 45.83 45.83 144,969 +0.02(+0.04%)
Oct 13, 2017 45.76 45.88 45.65 45.81 127,614 +0.18(+0.40%)
Oct 12, 2017 45.52 45.70 45.45 45.63 204,483 +0.08(+0.17%)
Oct 11, 2017 45.44 45.61 45.44 45.55 206,329 +0.09(+0.19%)
Oct 10, 2017 45.59 45.59 45.40 45.46 93,333 -0.06(-0.13%)
Oct 09, 2017 45.36 45.64 45.36 45.52 115,957 +0.13(+0.28%)
Oct 06, 2017 45.74 45.74 45.23 45.39 224,319 -0.56(-1.22%)
Oct 05, 2017 45.70 46.09 45.70 45.96 122,647 +0.20(+0.45%)
Oct 04, 2017 45.66 45.79 45.57 45.75 184,941 +0.07(+0.15%)
Oct 03, 2017 45.95 45.95 45.56 45.68 192,614 +0.00(+0.00%)
Oct 02, 2017 45.50 45.71 45.36 45.68 223,013 +0.28(+0.62%)
Sep 29, 2017 45.54 45.54 45.28 45.40 177,484 -0.05(-0.11%)
Sep 28, 2017 45.27 45.49 44.89 45.45 265,989 +0.15(+0.32%)
Sep 27, 2017 45.00 45.31 267,149 +0.02(+0.04%)
Sep 26, 2017 45.28 45.41 45.05 45.29 161,120 +0.25(+0.56%)
Sep 25, 2017 45.02 45.10 44.86 45.04 183,866 +0.09(+0.19%)
Sep 22, 2017 44.44 45.04 44.44 44.95 200,036 +0.36(+0.81%)
Sep 21, 2017 44.69 44.79 44.52 44.59 121,618 -0.03(-0.06%)
Sep 20, 2017 44.78 44.81 44.45 44.62 134,172 -0.08(-0.17%)
Sep 19, 2017 44.54 44.82 44.53 44.70 230,126 +0.16(+0.36%)
Sep 18, 2017 44.45 44.57 44.31 44.53 290,389 +0.18(+0.41%)
Sep 15, 2017 44.11 44.36 44.11 44.35 120,650 +0.23(+0.52%)
Sep 14, 2017 44.01 44.15 43.97 44.13 122,571 +0.05(+0.11%)
Sep 13, 2017 44.40 44.48 44.00 44.08 167,635 -0.42(-0.94%)
Sep 12, 2017 44.33 44.60 44.33 44.50 107,055 +0.07(+0.15%)
Sep 11, 2017 44.09 44.50 44.09 44.43 122,873 +0.33(+0.75%)
Sep 08, 2017 44.02 44.19 44.01 44.10 123,726 -0.04(-0.09%)
Sep 07, 2017 44.20 44.30 44.05 44.14 158,894 -0.07(-0.15%)
Sep 06, 2017 44.19 44.38 44.11 44.20 383,828 +0.06(+0.13%)
Sep 05, 2017 44.80 44.87 44.14 44.15 208,169 -0.64(-1.44%)
Sep 01, 2017 44.54 44.84 44.54 44.79 422,015 +0.16(+0.36%)
Aug 31, 2017 44.35 44.70 44.35 44.63 306,373 +0.31(+0.71%)
Aug 30, 2017 44.18 44.37 44.18 44.32 276,377 +0.05(+0.11%)
Aug 29, 2017 44.64 44.79 44.25 44.27 788,653 -0.44(-0.98%)
Aug 28, 2017 44.76 44.80 44.57 44.70 127,847 +0.07(+0.15%)
Aug 25, 2017 44.83 44.83 44.52 44.64 133,881 -0.10(-0.23%)
Aug 24, 2017 44.55 44.77 44.55 44.74 123,082 +0.13(+0.30%)
Aug 23, 2017 44.71 44.87 44.61 44.61 133,693 -0.19(-0.42%)
Aug 22, 2017 44.51 44.82 44.51 44.80 166,435 +0.24(+0.53%)
Aug 21, 2017 44.46 44.59 44.32 44.56 287,551 +0.00(+0.00%)
Aug 18, 2017 44.34 44.61 44.23 44.56 203,924 +0.20(+0.45%)
Aug 17, 2017 44.64 44.73 44.36 44.36 299,724 -0.30(-0.68%)
Aug 16, 2017 44.61 44.78 44.46 44.67 150,912 +0.06(+0.13%)
Aug 15, 2017 44.58 44.69 44.38 44.61 300,834 -0.03(-0.06%)
Aug 14, 2017 44.03 44.88 44.03 44.64 180,880 +0.32(+0.73%)
Aug 11, 2017 44.30 44.35 43.92 44.32 222,478 -0.09(-0.19%)
Aug 10, 2017 44.66 44.76 44.27 44.40 339,691 -0.32(-0.72%)
Aug 09, 2017 44.25 44.74 44.25 44.72 228,938 +0.30(+0.68%)
Aug 08, 2017 44.23 44.48 44.12 44.42 165,155 +0.15(+0.34%)
Aug 07, 2017 44.14 44.30 43.95 44.27 239,329 +0.07(+0.15%)
Aug 04, 2017 43.98 44.20 43.84 44.20 179,671 -0.02(-0.04%)
Aug 03, 2017 44.34 44.41 44.06 44.22 153,435 -0.09(-0.19%)
Aug 02, 2017 44.01 44.43 44.01 44.31 169,035 +0.04(+0.09%)
Aug 01, 2017 44.13 44.28 44.00 44.27 143,531 +0.20(+0.45%)
Jul 31, 2017 43.89 44.16 43.77 44.07 255,273 +0.32(+0.74%)
Jul 28, 2017 43.91 43.91 43.50 43.75 195,505 -0.02(-0.04%)
Jul 27, 2017 43.72 43.83 43.43 43.77 157,501 +0.09(+0.20%)
Jul 26, 2017 43.56 43.79 43.56 43.68 150,540 +0.08(+0.17%)
Jul 25, 2017 43.85 43.91 43.49 43.61 471,305 -0.20(-0.45%)
Jul 24, 2017 43.96 44.04 43.80 43.80 602,549 -0.17(-0.39%)
Jul 21, 2017 43.80 43.98 43.63 43.98 143,018 +0.25(+0.56%)
Jul 20, 2017 43.70 43.85 43.56 43.73 252,437 +0.15(+0.35%)
Jul 19, 2017 43.31 43.68 43.21 43.58 304,541 +0.22(+0.50%)
Jul 18, 2017 43.82 43.82 43.20 43.36 558,416 -0.74(-1.68%)
Jul 17, 2017 44.29 44.31 44.08 44.10 129,521 -0.08(-0.17%)
Jul 14, 2017 43.90 44.27 43.90 44.17 155,000 +0.37(+0.84%)
Jul 13, 2017 44.39 44.39 43.70 43.80 162,447 -0.50(-1.13%)
Jul 12, 2017 44.22 44.57 44.22 44.31 184,331 +0.29(+0.67%)
Jul 11, 2017 43.92 44.16 43.78 44.01 321,689 +0.17(+0.39%)
Jul 10, 2017 43.76 44.11 43.75 43.84 247,850 +0.09(+0.22%)
Jul 07, 2017 44.08 44.16 43.72 43.75 659,267 -0.46(-1.05%)
Jul 06, 2017 44.54 44.54 44.09 44.21 349,272 -0.37(-0.83%)
Jul 05, 2017 44.54 44.81 44.35 44.58 379,081 +0.06(+0.13%)
Jul 03, 2017 44.06 44.58 44.01 44.52 304,004 +0.57(+1.29%)
Jun 30, 2017 44.15 44.25 43.94 43.96 475,257 -0.13(-0.30%)
Jun 29, 2017 44.29 44.34 43.80 44.09 443,679 -0.34(-0.77%)
Jun 28, 2017 44.45 44.62 44.05 44.43 324,122 +0.09(+0.19%)
Jun 27, 2017 44.95 45.00 44.31 44.34 389,861 -0.64(-1.42%)
Jun 26, 2017 44.98 45.10 44.78 44.98 247,597 +0.10(+0.23%)
Jun 23, 2017 44.75 44.98 44.69 44.88 162,239 +0.19(+0.42%)
Jun 22, 2017 44.48 44.75 44.37 44.70 549,182 +0.33(+0.73%)
Jun 21, 2017 44.62 44.89 44.32 44.37 359,046 -0.20(-0.46%)
Jun 20, 2017 44.91 44.91 44.45 44.58 244,518 -0.36(-0.81%)
Jun 19, 2017 44.72 45.00 44.69 44.94 374,527 +0.26(+0.58%)
Jun 16, 2017 44.44 44.68 44.36 44.68 400,937 +0.25(+0.56%)
Jun 15, 2017 44.25 44.47 44.08 44.43 339,666 +0.18(+0.40%)
Jun 14, 2017 44.14 44.26 43.92 44.25 261,001 +0.23(+0.53%)
Jun 13, 2017 43.82 44.02 43.72 44.02 199,782 +0.20(+0.47%)
Jun 12, 2017 43.68 43.98 43.67 43.81 181,339 +0.13(+0.30%)
Jun 09, 2017 43.52 43.85 43.52 43.68 209,370 +0.14(+0.32%)
Jun 08, 2017 43.13 43.59 43.04 43.54 165,588 +0.48(+1.12%)
Jun 07, 2017 43.06 43.16 42.90 43.06 137,026 +0.00(+0.00%)
Jun 06, 2017 43.15 43.15 42.84 43.06 115,961 -0.06(-0.15%)
Jun 05, 2017 43.41 43.44 43.08 43.13 184,674 -0.32(-0.73%)
Jun 02, 2017 43.47 43.67 43.38 43.44 203,121 +0.08(+0.19%)
Jun 01, 2017 43.01 43.47 42.94 43.36 322,613 +0.41(+0.95%)
May 31, 2017 42.87 43.00 42.61 42.95 278,417 +0.03(+0.06%)
May 30, 2017 43.11 43.13 42.80 42.92 164,879 -0.14(-0.32%)
May 26, 2017 43.08 43.11 42.73 43.06 198,601 -0.04(-0.09%)
May 25, 2017 43.09 43.28 42.97 43.10 235,761 +0.06(+0.13%)
May 24, 2017 42.90 43.04 42.81 43.04 385,809 +0.23(+0.54%)
May 23, 2017 42.69 42.86 42.51 42.81 875,141 +0.27(+0.63%)
May 22, 2017 42.13 42.60 42.10 42.54 373,304 +0.46(+1.10%)
May 19, 2017 41.88 42.17 41.84 42.08 203,413 +0.20(+0.47%)
May 18, 2017 41.90 42.03 41.67 41.88 192,022 -0.05(-0.11%)
May 17, 2017 41.94 42.06 41.79 41.93 300,793 -0.05(-0.11%)
May 16, 2017 42.07 42.19 41.94 41.97 332,596 -0.04(-0.09%)
May 15, 2017 41.84 42.12 41.81 42.01 142,956 +0.20(+0.49%)
May 12, 2017 41.97 42.09 41.75 41.81 148,391 -0.14(-0.33%)
May 11, 2017 41.90 42.00 41.75 41.95 269,615 +0.02(+0.04%)
May 10, 2017 41.72 42.03 41.67 41.93 316,494 +0.20(+0.47%)
May 09, 2017 42.50 42.60 41.57 41.73 622,598 -0.72(-1.71%)
May 08, 2017 42.84 42.91 42.40 42.46 197,424 -0.28(-0.65%)
May 05, 2017 42.39 42.82 42.36 42.74 315,582 +0.24(+0.57%)
May 04, 2017 42.76 42.76 42.18 42.49 305,715 -0.16(-0.37%)
May 03, 2017 43.19 43.19 42.58 42.65 377,323 -0.50(-1.16%)
May 02, 2017 43.89 43.89 43.08 43.15 733,088 -0.81(-1.84%)
May 01, 2017 43.75 44.09 43.67 43.96 323,010 +0.37(+0.85%)
Apr 28, 2017 44.20 44.20 43.45 43.59 338,124 -0.61(-1.39%)
Apr 27, 2017 43.87 44.31 43.80 44.20 418,714 +0.46(+1.06%)
Apr 26, 2017 43.40 43.86 43.39 43.74 1,452,313 +0.36(+0.84%)
Apr 25, 2017 43.18 43.53 43.17 43.38 393,833 +0.18(+0.41%)
Apr 24, 2017 43.31 43.31 42.85 43.20 389,872 +0.04(+0.09%)
Apr 21, 2017 43.15 43.38 43.07 43.16 283,967 +0.16(+0.37%)
Apr 20, 2017 43.41 43.56 42.61 43.01 595,009 -0.34(-0.79%)
Apr 19, 2017 43.52 43.58 43.31 43.35 235,530 -0.16(-0.36%)
Apr 18, 2017 43.52 43.60 43.29 43.51 349,802 +0.01(+0.02%)
Apr 17, 2017 43.10 43.51 43.08 43.50 303,766 +0.50(+1.17%)
Apr 13, 2017 42.83 43.14 42.83 43.00 485,922 +0.16(+0.37%)
Apr 12, 2017 42.91 42.95 42.72 42.84 341,034 -0.02(-0.04%)
Apr 11, 2017 42.60 42.96 42.45 42.86 298,979 +0.31(+0.72%)
Apr 10, 2017 42.37 42.62 42.31 42.55 270,374 +0.22(+0.53%)
Apr 07, 2017 42.38 42.53 42.30 42.33 799,746 -0.06(-0.13%)
Apr 06, 2017 42.23 42.38 41.96 42.38 908,718 +0.24(+0.57%)
Apr 05, 2017 42.38 42.53 42.10 42.14 454,349 -0.20(-0.48%)
Apr 04, 2017 42.13 42.46 42.13 42.35 162,044 +0.18(+0.42%)
Apr 03, 2017 42.16 42.22 42.00 42.17 314,712 +0.09(+0.22%)
Mar 31, 2017 42.15 42.26 42.06 42.08 303,813 -0.08(-0.20%)
Mar 30, 2017 42.12 42.16 41.98 42.16 256,789 +0.06(+0.15%)
Mar 29, 2017 41.71 42.14 41.70 42.10 307,026 +0.46(+1.12%)
Mar 28, 2017 41.27 41.70 41.27 41.63 261,398 +0.30(+0.72%)
Mar 27, 2017 41.00 41.35 40.95 41.33 245,660 +0.26(+0.63%)
Mar 24, 2017 41.27 41.42 41.05 41.07 513,078 -0.12(-0.30%)
Mar 23, 2017 41.16 41.40 41.08 41.20 337,333 +0.06(+0.15%)
Mar 22, 2017 40.99 41.17 40.96 41.13 240,210 +0.12(+0.29%)
Mar 21, 2017 41.20 41.22 40.87 41.01 451,377 -0.06(-0.15%)
Mar 20, 2017 41.08 41.20 40.90 41.08 251,876 +0.06(+0.15%)
Mar 17, 2017 40.66 41.02 40.66 41.01 300,700 +0.34(+0.85%)
Mar 16, 2017 40.62 40.73 40.47 40.67 272,686 +0.12(+0.29%)
Mar 15, 2017 39.92 40.69 39.92 40.55 265,439 +0.70(+1.75%)
Mar 14, 2017 39.92 40.02 39.73 39.85 209,897 -0.12(-0.30%)
Mar 13, 2017 40.13 40.43 39.93 39.97 157,972 -0.19(-0.47%)
Mar 10, 2017 39.85 40.36 39.85 40.16 182,841 +0.47(+1.19%)
Mar 09, 2017 39.95 40.34 39.60 39.69 343,695 -0.29(-0.73%)
Mar 08, 2017 40.61 40.66 39.96 39.98 311,051 -0.68(-1.67%)
Mar 07, 2017 40.62 40.83 40.57 40.66 497,525 -0.07(-0.18%)
Mar 06, 2017 40.80 40.81 40.55 40.73 197,551 -0.07(-0.18%)
Mar 03, 2017 40.65 40.82 40.52 40.81 261,882 +0.12(+0.29%)
Mar 02, 2017 40.75 40.86 40.68 40.69 192,665 -0.06(-0.16%)
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.