Consumer Disc Alphadex ETF FT (NY: FXD )

60.88 +0.93 (+1.55%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 29.95 30.02 29.62 29.63 166,068 -0.52(-1.74%)
Jul 30, 2014 30.21 30.21 30.04 30.15 54,181 +0.06(+0.18%)
Jul 29, 2014 30.25 30.36 30.09 30.10 132,252 -0.12(-0.40%)
Jul 28, 2014 30.28 30.28 30.08 30.22 94,987 -0.02(-0.06%)
Jul 25, 2014 30.44 30.44 30.20 30.23 293,951 -0.25(-0.81%)
Jul 24, 2014 30.43 30.53 30.41 30.48 64,431 +0.12(+0.39%)
Jul 23, 2014 30.31 30.39 30.23 30.36 79,810 +0.08(+0.27%)
Jul 22, 2014 30.24 30.34 30.19 30.28 100,712 +0.17(+0.55%)
Jul 21, 2014 30.15 30.23 30.04 30.11 212,534 -0.14(-0.46%)
Jul 18, 2014 29.96 30.27 29.96 30.25 95,357 +0.37(+1.23%)
Jul 17, 2014 30.15 30.25 29.85 29.88 482,116 -0.37(-1.22%)
Jul 16, 2014 30.44 30.45 30.24 30.25 900,413 -0.03(-0.09%)
Jul 15, 2014 30.45 30.49 30.20 30.28 215,810 -0.17(-0.57%)
Jul 14, 2014 30.63 30.63 30.45 30.45 115,239 +0.05(+0.15%)
Jul 11, 2014 30.52 30.52 30.34 30.41 147,297 -0.06(-0.18%)
Jul 10, 2014 30.31 30.61 30.22 30.46 372,002 -0.22(-0.72%)
Jul 09, 2014 30.55 30.69 30.47 30.68 779,157 +0.25(+0.82%)
Jul 08, 2014 30.70 30.70 30.34 30.44 119,149 -0.34(-1.10%)
Jul 07, 2014 31.02 31.02 30.73 30.78 96,420 -0.28(-0.89%)
Jul 03, 2014 30.87 31.05 31.05 31.05 70,514 +0.28(+0.90%)
Jul 02, 2014 30.88 30.93 30.75 30.78 155,948 -0.06(-0.18%)
Jul 01, 2014 30.62 30.91 30.62 30.83 651,404 +0.28(+0.90%)
Jun 30, 2014 30.52 30.58 30.42 30.56 83,312 +0.07(+0.24%)
Jun 27, 2014 30.30 30.50 30.30 30.48 75,151 +0.17(+0.55%)
Jun 26, 2014 30.45 30.45 30.12 30.32 88,972 -0.03(-0.09%)
Jun 25, 2014 30.12 30.37 30.12 30.34 78,168 +0.24(+0.79%)
Jun 24, 2014 30.26 30.40 30.08 30.11 77,231 -0.13(-0.44%)
Jun 23, 2014 30.12 30.24 30.09 30.24 52,517 +0.10(+0.34%)
Jun 20, 2014 30.28 30.28 30.10 30.14 109,284 +0.01(+0.03%)
Jun 19, 2014 30.22 30.27 30.06 30.13 113,125 -0.04(-0.12%)
Jun 18, 2014 30.00 30.19 29.90 30.16 138,408 +0.17(+0.56%)
Jun 17, 2014 29.76 30.04 29.76 30.00 97,812 +0.20(+0.67%)
Jun 16, 2014 29.62 29.80 29.59 29.80 106,222 +0.14(+0.48%)
Jun 13, 2014 29.62 29.70 29.50 29.66 114,091 +0.03(+0.11%)
Jun 12, 2014 30.06 30.06 29.56 29.62 87,196 -0.38(-1.25%)
Jun 11, 2014 29.94 30.03 29.90 30.00 166,811 -0.09(-0.30%)
Jun 10, 2014 30.20 30.20 30.02 30.09 98,285 -0.05(-0.15%)
Jun 06, 2014 30.04 30.15 30.03 30.14 156,550 +0.17(+0.58%)
Jun 05, 2014 29.85 30.00 29.65 29.96 130,868 +0.16(+0.52%)
Jun 04, 2014 29.58 29.83 29.48 29.81 181,981 +0.21(+0.71%)
Jun 03, 2014 29.56 29.63 29.48 29.59 142,812 -0.06(-0.19%)
Jun 02, 2014 29.50 29.67 29.39 29.65 143,921 +0.13(+0.44%)
May 30, 2014 29.50 29.60 29.42 29.52 169,138 +0.05(+0.16%)
May 29, 2014 29.45 29.49 29.29 29.47 156,054 +0.12(+0.40%)
May 28, 2014 29.47 29.47 29.24 29.36 158,125 -0.11(-0.37%)
May 27, 2014 29.47 29.52 29.39 29.47 97,898 +0.12(+0.41%)
May 23, 2014 29.07 29.35 29.35 29.35 149,944 +0.27(+0.92%)
May 22, 2014 28.87 29.13 28.87 29.08 91,778 +0.24(+0.83%)
May 21, 2014 28.65 28.85 28.61 28.84 146,413 +0.25(+0.87%)
May 20, 2014 28.89 28.89 28.49 28.59 150,943 -0.40(-1.39%)
May 19, 2014 28.80 29.02 28.76 29.00 156,765 +0.17(+0.57%)
May 16, 2014 28.62 28.86 28.55 28.83 75,085 +0.22(+0.77%)
May 15, 2014 28.80 28.86 28.28 28.61 399,964 -0.31(-1.08%)
May 14, 2014 29.24 29.24 28.88 28.93 83,544 -0.30(-1.04%)
May 13, 2014 29.35 29.38 29.14 29.23 331,601 -0.07(-0.25%)
May 12, 2014 28.85 29.30 28.85 29.30 85,809 +0.53(+1.85%)
May 09, 2014 28.65 28.79 28.48 28.77 93,004 +0.18(+0.64%)
May 08, 2014 28.53 29.03 28.48 28.59 123,770 -0.08(-0.29%)
May 07, 2014 28.78 28.80 28.40 28.67 148,463 -0.01(-0.03%)
May 06, 2014 29.05 29.05 28.67 28.68 210,588 -0.39(-1.36%)
May 05, 2014 29.00 29.11 28.77 29.07 71,753 -0.04(-0.13%)
May 02, 2014 28.97 29.26 28.93 29.11 197,056 +0.20(+0.70%)
May 01, 2014 28.77 29.08 28.77 28.91 116,298 +0.17(+0.57%)
Apr 30, 2014 28.59 28.74 28.47 28.74 207,429 +0.14(+0.48%)
Apr 29, 2014 28.70 28.70 28.35 28.60 131,872 +0.13(+0.45%)
Apr 28, 2014 28.68 28.83 28.08 28.48 94,914 -0.07(-0.26%)
Apr 25, 2014 28.93 29.10 28.50 28.55 165,660 -0.38(-1.30%)
Apr 24, 2014 28.93 29.02 28.70 28.93 188,347 +0.07(+0.25%)
Apr 23, 2014 29.01 29.05 28.84 28.85 119,011 -0.17(-0.60%)
Apr 22, 2014 28.79 29.08 28.79 29.03 215,058 +0.36(+1.25%)
Apr 21, 2014 28.70 28.73 28.51 28.67 232,433 +0.02(+0.06%)
Apr 17, 2014 28.67 28.65 28.65 28.65 209,115 +0.03(+0.10%)
Apr 16, 2014 28.54 28.62 28.40 28.62 121,558 +0.37(+1.30%)
Apr 15, 2014 28.28 28.39 27.73 28.26 151,147 +0.09(+0.33%)
Apr 14, 2014 28.15 28.36 27.92 28.16 144,399 +0.16(+0.56%)
Apr 11, 2014 28.33 28.37 27.90 28.01 96,424 -0.39(-1.39%)
Apr 10, 2014 29.18 29.18 28.38 28.40 150,142 -0.73(-2.52%)
Apr 09, 2014 28.86 29.14 28.75 29.14 87,789 +0.37(+1.28%)
Apr 08, 2014 28.52 28.80 28.38 28.77 122,985 +0.29(+1.03%)
Apr 07, 2014 29.14 29.14 28.31 28.48 232,315 -0.72(-2.45%)
Apr 04, 2014 29.88 29.91 29.13 29.19 150,765 -0.60(-2.00%)
Apr 03, 2014 30.13 30.13 29.66 29.79 108,255 -0.19(-0.64%)
Apr 02, 2014 29.87 30.03 29.82 29.98 283,031 +0.14(+0.46%)
Apr 01, 2014 29.43 29.84 29.43 29.84 410,849 +0.46(+1.57%)
Mar 31, 2014 29.26 29.44 29.19 29.38 149,208 +0.28(+0.97%)
Mar 28, 2014 28.93 29.25 28.86 29.10 105,658 +0.29(+1.02%)
Mar 27, 2014 28.93 29.02 28.69 28.81 107,562 -0.08(-0.29%)
Mar 26, 2014 29.30 29.34 28.87 28.89 182,017 -0.23(-0.79%)
Mar 25, 2014 29.55 29.55 29.02 29.12 368,612 -0.25(-0.84%)
Mar 24, 2014 29.92 29.92 29.18 29.36 151,502 -0.36(-1.20%)
Mar 21, 2014 29.99 30.00 29.70 29.72 229,736 -0.07(-0.25%)
Mar 20, 2014 29.71 29.84 29.58 29.80 173,573 +0.00(+0.00%)
Mar 19, 2014 30.04 30.06 29.63 29.80 178,806 -0.19(-0.64%)
Mar 18, 2014 29.86 30.03 29.80 29.99 180,409 +0.20(+0.68%)
Mar 17, 2014 29.69 29.86 29.68 29.79 155,714 +0.22(+0.74%)
Mar 14, 2014 29.58 29.68 29.52 29.57 188,422 +0.04(+0.12%)
Mar 13, 2014 30.07 30.08 29.43 29.53 178,905 -0.46(-1.53%)
Mar 12, 2014 29.86 29.99 29.65 29.99 94,065 +0.01(+0.03%)
Mar 11, 2014 30.30 30.30 29.90 29.98 134,183 -0.24(-0.79%)
Mar 10, 2014 30.38 30.38 30.07 30.22 160,260 -0.16(-0.51%)
Mar 07, 2014 30.44 30.52 30.24 30.37 284,627 +0.12(+0.39%)
Mar 06, 2014 30.29 30.31 30.14 30.25 233,041 +0.01(+0.03%)
Mar 05, 2014 30.23 30.28 30.17 30.25 228,586 +0.01(+0.03%)
Mar 04, 2014 30.23 30.28 30.12 30.24 957,308 +0.43(+1.45%)
Mar 03, 2014 29.69 29.88 29.57 29.81 544,658 -0.26(-0.85%)
Feb 28, 2014 30.07 30.27 29.87 30.06 260,721 -0.05(-0.18%)
Feb 27, 2014 29.96 30.14 29.86 30.12 306,241 +0.14(+0.46%)
Feb 26, 2014 29.71 30.14 29.71 29.98 246,948 +0.31(+1.05%)
Feb 25, 2014 29.50 29.74 29.49 29.67 224,572 +0.18(+0.62%)
Feb 24, 2014 29.39 29.65 29.29 29.48 131,896 +0.19(+0.66%)
Feb 21, 2014 29.22 29.36 29.18 29.29 167,185 +0.17(+0.60%)
Feb 20, 2014 28.92 29.16 28.92 29.12 188,228 +0.29(+1.02%)
Feb 19, 2014 28.95 29.09 28.82 28.82 320,840 -0.11(-0.38%)
Feb 18, 2014 28.91 28.98 28.73 28.93 138,167 +0.13(+0.45%)
Feb 14, 2014 28.69 28.81 28.81 28.81 134,339 +0.02(+0.06%)
Feb 13, 2014 28.39 28.82 28.29 28.79 148,069 +0.26(+0.90%)
Feb 12, 2014 28.61 28.70 28.47 28.53 247,929 +0.02(+0.06%)
Feb 11, 2014 28.30 28.59 28.25 28.51 333,151 +0.25(+0.88%)
Feb 10, 2014 28.29 28.31 28.12 28.26 148,179 -0.07(-0.26%)
Feb 07, 2014 28.18 28.40 28.13 28.34 662,495 +0.39(+1.38%)
Feb 06, 2014 27.39 27.97 27.39 27.95 395,409 +0.62(+2.28%)
Feb 05, 2014 27.24 27.37 26.91 27.33 419,413 +0.04(+0.13%)
Feb 04, 2014 27.16 27.37 27.10 27.29 738,675 +0.28(+1.05%)
Feb 03, 2014 27.82 27.83 26.95 27.01 2,254,704 -0.90(-3.22%)
Jan 31, 2014 27.70 28.08 27.59 27.91 517,173 -0.10(-0.36%)
Jan 30, 2014 27.78 28.12 27.78 28.01 427,399 +0.48(+1.73%)
Jan 29, 2014 27.80 27.80 27.49 27.53 860,474 -0.45(-1.61%)
Jan 28, 2014 27.82 28.04 27.73 27.98 459,955 +0.26(+0.93%)
Jan 27, 2014 27.88 27.96 27.37 27.72 432,036 -0.09(-0.33%)
Jan 24, 2014 28.36 28.36 27.79 27.82 263,095 -0.70(-2.44%)
Jan 23, 2014 28.70 28.70 28.36 28.51 347,376 -0.24(-0.83%)
Jan 22, 2014 28.63 28.76 28.54 28.75 375,577 +0.17(+0.58%)
Jan 21, 2014 28.74 28.81 28.44 28.59 208,907 -0.05(-0.16%)
Jan 17, 2014 28.79 28.63 28.63 28.63 451,214 -0.16(-0.54%)
Jan 16, 2014 29.08 29.08 28.70 28.79 311,967 -0.33(-1.13%)
Jan 15, 2014 29.15 29.21 29.03 29.12 183,627 -0.04(-0.13%)
Jan 14, 2014 28.94 29.15 28.81 29.15 184,696 +0.31(+1.08%)
Jan 13, 2014 29.27 29.42 28.81 28.84 196,806 -0.67(-2.27%)
Jan 10, 2014 29.45 29.52 29.34 29.51 205,930 +0.18(+0.63%)
Jan 09, 2014 29.48 29.48 29.16 29.33 204,942 -0.05(-0.16%)
Jan 08, 2014 29.39 29.44 29.25 29.37 189,950 +0.03(+0.09%)
Jan 07, 2014 29.49 29.51 29.25 29.35 257,537 +0.05(+0.19%)
Jan 06, 2014 29.61 29.61 29.24 29.29 611,798 -0.14(-0.47%)
Jan 03, 2014 29.49 29.55 29.35 29.43 1,269,127 -0.01(-0.03%)
Jan 02, 2014 29.54 29.57 29.30 29.44 611,545 -0.14(-0.47%)
Dec 31, 2013 29.62 29.58 29.58 29.58 173,158 +0.11(+0.37%)
Dec 30, 2013 29.37 29.49 29.27 29.47 186,359 +0.13(+0.44%)
Dec 27, 2013 29.66 29.66 29.29 29.34 82,898 -0.14(-0.47%)
Dec 26, 2013 29.50 29.54 29.46 29.48 136,390 +0.11(+0.37%)
Dec 24, 2013 29.30 29.40 29.30 29.36 87,129 +0.10(+0.34%)
Dec 23, 2013 29.18 29.30 29.11 29.26 157,830 +0.22(+0.76%)
Dec 20, 2013 29.18 29.18 28.82 29.04 285,755 +0.22(+0.76%)
Dec 19, 2013 28.95 29.09 28.74 28.82 210,616 -0.14(-0.48%)
Dec 18, 2013 28.65 28.99 28.38 28.96 255,097 +0.36(+1.27%)
Dec 17, 2013 28.86 28.86 28.45 28.60 229,233 -0.04(-0.13%)
Dec 16, 2013 28.60 28.70 28.53 28.64 145,371 +0.16(+0.58%)
Dec 13, 2013 28.48 28.59 28.41 28.47 223,568 +0.08(+0.29%)
Dec 12, 2013 28.48 28.49 28.32 28.39 141,131 -0.05(-0.16%)
Dec 11, 2013 28.85 28.85 28.43 28.43 236,415 -0.31(-1.08%)
Dec 10, 2013 28.69 28.91 28.69 28.75 129,626 -0.02(-0.09%)
Dec 09, 2013 28.79 28.95 28.74 28.77 148,778 +0.01(+0.02%)
Dec 06, 2013 28.86 28.96 28.63 28.76 139,803 +0.01(+0.03%)
Dec 05, 2013 28.78 28.85 28.69 28.75 151,685 -0.03(-0.10%)
Dec 04, 2013 28.98 28.98 28.53 28.78 185,539 -0.10(-0.35%)
Dec 03, 2013 28.94 28.94 28.74 28.88 177,745 -0.05(-0.16%)
Dec 02, 2013 29.12 29.16 28.90 28.93 284,549 -0.15(-0.50%)
Nov 29, 2013 29.26 29.26 29.02 29.08 87,478 +0.00(+0.00%)
Nov 27, 2013 29.13 29.13 28.99 29.08 130,769 +0.13(+0.44%)
Nov 26, 2013 28.94 29.02 28.78 28.95 236,455 +0.16(+0.57%)
Nov 25, 2013 29.03 29.03 28.73 28.78 232,651 -0.04(-0.13%)
Nov 22, 2013 28.72 28.84 28.68 28.82 188,705 +0.10(+0.35%)
Nov 21, 2013 28.43 28.75 28.42 28.72 238,900 +0.35(+1.23%)
Nov 20, 2013 28.57 28.63 28.29 28.37 279,839 -0.06(-0.23%)
Nov 19, 2013 28.73 28.73 28.37 28.43 170,186 -0.24(-0.83%)
Nov 18, 2013 29.03 29.03 28.57 28.67 250,322 -0.26(-0.89%)
Nov 15, 2013 28.86 28.93 28.75 28.93 204,150 +0.16(+0.54%)
Nov 14, 2013 28.63 28.80 28.55 28.77 190,510 +0.55(+1.95%)
Nov 12, 2013 28.15 28.24 28.11 28.22 295,918 +0.04(+0.13%)
Nov 11, 2013 28.03 28.21 28.01 28.19 147,617 +0.18(+0.65%)
Nov 08, 2013 27.66 28.00 27.66 28.00 143,981 +0.40(+1.46%)
Nov 07, 2013 28.29 28.30 27.59 27.60 185,203 -0.60(-2.11%)
Nov 06, 2013 28.42 28.46 28.10 28.20 316,389 -0.19(-0.68%)
Nov 05, 2013 28.32 28.45 28.12 28.39 458,167 -0.02(-0.06%)
Nov 04, 2013 28.23 28.42 28.21 28.41 143,372 +0.23(+0.81%)
Nov 01, 2013 28.24 28.32 27.98 28.18 1,146,255 +0.00(+0.00%)
Oct 31, 2013 28.19 28.35 28.04 28.18 182,996 -0.05(-0.16%)
Oct 30, 2013 28.45 28.50 28.09 28.22 234,043 -0.16(-0.58%)
Oct 29, 2013 28.31 28.39 28.14 28.39 130,691 +0.16(+0.58%)
Oct 28, 2013 28.24 28.33 28.12 28.22 568,143 -0.05(-0.19%)
Oct 25, 2013 28.20 28.36 28.13 28.28 189,352 +0.05(+0.16%)
Oct 24, 2013 28.08 28.24 27.95 28.23 221,938 +0.26(+0.92%)
Oct 23, 2013 28.02 28.04 27.83 27.98 245,447 -0.01(-0.03%)
Oct 22, 2013 27.96 28.12 27.74 27.99 244,133 +0.21(+0.76%)
Oct 21, 2013 27.82 27.89 27.65 27.77 350,219 -0.05(-0.20%)
Oct 18, 2013 27.78 27.84 27.63 27.83 361,768 +0.25(+0.90%)
Oct 17, 2013 27.38 27.58 27.26 27.58 375,875 +0.20(+0.74%)
Oct 16, 2013 27.06 27.39 27.06 27.38 320,889 +0.40(+1.49%)
Oct 15, 2013 27.17 27.17 26.91 26.98 592,681 -0.17(-0.64%)
Oct 14, 2013 26.98 27.19 26.83 27.15 824,807 +0.08(+0.30%)
Oct 11, 2013 26.86 27.07 26.82 27.07 263,353 +0.18(+0.68%)
Oct 10, 2013 26.76 26.92 26.69 26.89 508,671 +0.55(+2.09%)
Oct 09, 2013 26.39 26.45 26.03 26.34 226,324 +0.00(+0.00%)
Oct 08, 2013 26.97 26.99 26.33 26.34 346,331 -0.63(-2.34%)
Oct 07, 2013 27.28 27.28 26.97 26.97 366,432 -0.43(-1.57%)
Oct 04, 2013 27.27 27.43 27.19 27.40 108,398 +0.19(+0.71%)
Oct 03, 2013 27.41 27.55 27.02 27.21 180,024 -0.28(-1.03%)
Oct 02, 2013 27.43 27.55 27.22 27.49 280,682 +0.01(+0.03%)
Oct 01, 2013 27.26 27.54 27.17 27.48 435,095 +0.21(+0.77%)
Sep 27, 2013 27.23 27.31 27.12 27.27 204,587 +0.01(+0.03%)
Sep 26, 2013 27.23 27.34 27.13 27.26 166,865 +0.09(+0.34%)
Sep 25, 2013 27.23 27.31 27.05 27.17 227,170 +0.01(+0.03%)
Sep 24, 2013 27.19 27.36 27.03 27.16 151,923 +0.05(+0.20%)
Sep 23, 2013 27.39 27.39 26.94 27.11 1,162,524 -0.28(-1.04%)
Sep 20, 2013 27.77 27.77 27.36 27.39 195,086 -0.25(-0.92%)
Sep 19, 2013 27.73 27.73 27.59 27.65 256,430 +0.08(+0.30%)
Sep 18, 2013 27.33 27.65 27.09 27.56 260,644 +0.31(+1.14%)
Sep 17, 2013 27.14 27.30 27.13 27.25 173,386 +0.20(+0.74%)
Sep 16, 2013 27.22 27.21 27.02 27.05 817,591 +0.13(+0.48%)
Sep 13, 2013 26.82 26.92 26.71 26.92 234,750 +0.13(+0.48%)
Sep 12, 2013 26.98 26.98 26.73 26.79 195,999 -0.08(-0.31%)
Sep 11, 2013 26.69 26.90 26.69 26.88 308,899 +0.07(+0.27%)
Sep 10, 2013 26.78 26.80 26.65 26.80 244,986 +0.24(+0.90%)
Sep 09, 2013 26.32 26.59 26.32 26.57 317,505 +0.37(+1.40%)
Sep 06, 2013 26.35 26.38 25.94 26.20 151,918 -0.02(-0.07%)
Sep 05, 2013 26.18 26.28 26.17 26.22 130,713 +0.13(+0.49%)
Sep 04, 2013 25.89 26.17 25.86 26.09 333,590 +0.22(+0.85%)
Sep 03, 2013 26.07 26.11 25.71 25.87 424,795 +0.16(+0.64%)
Aug 30, 2013 25.98 25.98 25.64 25.71 162,124 -0.20(-0.78%)
Aug 29, 2013 25.64 25.98 25.49 25.91 201,813 +0.29(+1.14%)
Aug 28, 2013 25.61 25.74 25.54 25.61 671,590 +0.04(+0.14%)
Aug 27, 2013 25.84 25.90 25.52 25.58 232,100 -0.49(-1.90%)
Aug 26, 2013 26.16 26.29 26.03 26.07 657,353 +0.01(+0.04%)
Aug 23, 2013 26.24 26.24 25.91 26.06 136,539 -0.05(-0.21%)
Aug 22, 2013 25.92 26.53 25.92 26.12 147,337 +0.21(+0.81%)
Aug 21, 2013 26.08 26.13 25.81 25.91 193,985 -0.17(-0.67%)
Aug 20, 2013 25.82 26.15 25.82 26.08 135,613 +0.38(+1.46%)
Aug 19, 2013 25.91 25.97 25.68 25.71 178,596 -0.17(-0.67%)
Aug 16, 2013 26.00 26.13 25.88 25.88 140,005 -0.08(-0.32%)
Aug 15, 2013 26.15 26.15 25.88 25.96 242,719 -0.42(-1.60%)
Aug 14, 2013 26.65 26.65 26.37 26.38 140,524 -0.26(-0.96%)
Aug 13, 2013 26.74 26.74 26.41 26.64 97,554 +0.03(+0.10%)
Aug 12, 2013 26.49 26.68 26.45 26.61 120,971 +0.05(+0.21%)
Aug 09, 2013 26.65 26.65 26.44 26.56 102,226 -0.04(-0.14%)
Aug 08, 2013 26.57 26.67 26.46 26.59 149,503 +0.24(+0.90%)
Aug 07, 2013 26.64 26.70 26.25 26.35 139,998 -0.30(-1.13%)
Aug 06, 2013 26.86 26.86 26.47 26.66 138,476 -0.24(-0.88%)
Aug 05, 2013 26.93 26.95 26.84 26.89 82,519 -0.01(-0.03%)
Aug 02, 2013 26.75 26.93 26.70 26.90 133,280 +0.07(+0.27%)
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.