Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
RMB/USD ETN Vaneck
(NY:
CNY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
42.14
42.70
41.90
42.00
2,335
-0.21(-0.50%)
Apr 28, 2016
42.92
42.92
41.80
42.21
5,000
-0.79(-1.84%)
Apr 27, 2016
42.10
43.00
42.10
43.00
2,741
+1.49(+3.60%)
Apr 26, 2016
42.44
42.44
41.51
41.51
616
-0.92(-2.18%)
Apr 25, 2016
42.42
42.43
42.30
42.43
541
+0.13(+0.31%)
Apr 22, 2016
42.12
42.55
42.12
42.30
3,530
+0.01(+0.02%)
Apr 21, 2016
42.25
42.30
42.25
42.29
300
+0.38(+0.91%)
Apr 20, 2016
42.35
42.44
41.85
41.91
6,700
-0.53(-1.25%)
Apr 19, 2016
42.30
42.44
42.30
42.44
2,985
+0.10(+0.24%)
Apr 18, 2016
42.44
42.44
41.77
42.34
4,040
+0.04(+0.09%)
Apr 15, 2016
42.37
42.50
42.20
42.30
513
-0.19(-0.45%)
Apr 13, 2016
42.27
42.49
42.27
42.49
153
-0.11(-0.26%)
Apr 12, 2016
42.50
42.60
42.50
42.60
1,387
+0.17(+0.40%)
Apr 11, 2016
42.15
42.60
42.15
42.43
2,723
+0.42(+1.00%)
Apr 08, 2016
42.59
42.59
42.01
42.01
1,053
-0.29(-0.69%)
Apr 07, 2016
42.20
42.59
42.20
42.30
3,783
-0.20(-0.47%)
Apr 06, 2016
42.20
42.55
42.20
42.50
5,050
+0.10(+0.24%)
Apr 05, 2016
42.60
42.60
42.14
42.40
4,837
+0.01(+0.02%)
Apr 04, 2016
42.56
42.56
42.39
42.39
1,263
+0.08(+0.19%)
Apr 01, 2016
42.36
42.47
42.27
42.31
2,475
+0.01(+0.02%)
Mar 31, 2016
42.30
42.30
42.30
42.30
101
+0.44(+1.05%)
Mar 30, 2016
41.78
41.86
41.78
41.86
2,277
+0.16(+0.39%)
Mar 28, 2016
41.52
41.70
41.52
41.70
54
-0.30(-0.71%)
Mar 24, 2016
42.00
42.00
42.00
42.00
300
+0.00(+0.00%)
Mar 23, 2016
42.00
42.49
42.00
42.00
12,612
-0.38(-0.90%)
Mar 22, 2016
42.10
42.41
41.99
42.38
5,443
+0.14(+0.33%)
Mar 21, 2016
42.06
42.25
41.90
42.24
3,169
-0.13(-0.31%)
Mar 18, 2016
42.40
42.40
41.90
42.37
2,122
+0.23(+0.55%)
Mar 17, 2016
42.00
42.14
42.00
42.14
823
+0.09(+0.21%)
Mar 16, 2016
42.60
42.60
41.95
42.05
1,200
+0.75(+1.82%)
Mar 15, 2016
41.25
41.30
41.25
41.30
500
-1.30(-3.05%)
Mar 14, 2016
42.60
42.60
42.60
42.60
750
+0.09(+0.21%)
Mar 09, 2016
41.86
42.51
41.86
42.51
190
+0.61(+1.46%)
Mar 08, 2016
41.86
41.98
41.86
41.90
1,760
+0.05(+0.12%)
Mar 07, 2016
41.90
42.01
41.28
41.85
2,555
-0.09(-0.21%)
Mar 04, 2016
41.76
42.05
41.19
41.94
7,039
+0.82(+2.00%)
Mar 03, 2016
41.95
42.06
41.12
41.12
9,160
-0.60(-1.44%)
Mar 02, 2016
41.50
41.80
40.86
41.72
6,837
+0.00(+0.00%)
Mar 01, 2016
41.61
41.72
41.27
41.72
2,423
+0.25(+0.61%)
Feb 29, 2016
41.49
41.49
41.37
41.47
662
+0.07(+0.16%)
Feb 26, 2016
41.25
41.40
41.25
41.40
431
-0.31(-0.74%)
Feb 25, 2016
41.55
41.71
41.53
41.71
2,075
+0.21(+0.51%)
Feb 24, 2016
41.60
41.60
41.50
41.50
223
-0.10(-0.24%)
Feb 23, 2016
41.17
41.60
41.17
41.60
417
+0.04(+0.10%)
Feb 22, 2016
41.26
41.56
41.26
41.56
396
+0.33(+0.80%)
Feb 19, 2016
41.23
41.23
41.23
41.23
100
-1.06(-2.51%)
Feb 17, 2016
42.07
42.34
41.22
42.29
264
+0.69(+1.66%)
Feb 16, 2016
41.28
41.70
41.28
41.60
1,415
+0.43(+1.04%)
Feb 12, 2016
41.50
41.17
41.17
41.17
700
-0.08(-0.20%)
Feb 11, 2016
41.51
41.59
41.16
41.25
3,141
+0.10(+0.24%)
Feb 10, 2016
41.12
41.55
41.10
41.15
4,676
-0.12(-0.28%)
Feb 09, 2016
41.55
41.55
41.27
41.27
2,482
-0.79(-1.88%)
Feb 08, 2016
41.05
42.06
41.05
42.06
1,953
+0.77(+1.86%)
Feb 05, 2016
41.50
41.50
40.97
41.29
5,205
+0.43(+1.05%)
Feb 04, 2016
40.84
42.19
40.84
40.86
2,343
+0.18(+0.44%)
Feb 03, 2016
40.84
41.20
40.54
40.68
1,884
-0.48(-1.16%)
Feb 02, 2016
40.53
41.16
40.53
41.16
1,350
+0.45(+1.11%)
Feb 01, 2016
41.00
41.11
40.71
40.71
1,917
-0.33(-0.81%)
Jan 29, 2016
41.02
41.04
41.02
41.04
502
-0.20(-0.47%)
Jan 28, 2016
40.93
41.23
40.79
41.23
2,611
+0.44(+1.07%)
Jan 27, 2016
40.91
41.20
40.77
40.80
8,142
+0.30(+0.74%)
Jan 26, 2016
40.41
40.50
40.41
40.50
1,171
+0.09(+0.22%)
Jan 25, 2016
40.26
40.41
40.26
40.41
255
+0.27(+0.68%)
Jan 22, 2016
40.95
40.95
40.14
40.14
3,841
+0.03(+0.07%)
Jan 21, 2016
40.71
40.71
40.11
40.11
1,752
-0.61(-1.50%)
Jan 20, 2016
40.60
40.85
40.05
40.72
1,733
-0.02(-0.05%)
Jan 19, 2016
39.92
40.88
39.92
40.74
7,143
+0.21(+0.52%)
Jan 15, 2016
40.48
40.53
40.53
40.53
2,600
-0.33(-0.81%)
Jan 14, 2016
40.55
40.90
39.89
40.86
4,201
+0.16(+0.39%)
Jan 13, 2016
40.70
41.15
40.63
40.70
1,026
+0.58(+1.45%)
Jan 12, 2016
40.17
40.62
40.12
40.12
753
-0.63(-1.55%)
Jan 11, 2016
40.63
41.69
40.02
40.75
4,510
+0.83(+2.08%)
Jan 08, 2016
39.91
40.26
39.91
39.92
1,030
-0.41(-1.03%)
Jan 07, 2016
40.32
40.33
39.97
40.33
1,567
+0.10(+0.26%)
Jan 06, 2016
40.23
40.23
40.23
40.23
600
-0.93(-2.25%)
Jan 05, 2016
40.80
41.25
40.38
41.16
12,401
+0.90(+2.24%)
Jan 04, 2016
40.09
41.18
39.89
40.26
2,771
-0.96(-2.33%)
Dec 31, 2015
41.15
41.22
41.22
41.22
800
-0.03(-0.07%)
Dec 30, 2015
40.83
41.25
40.83
41.25
612
+0.19(+0.46%)
Dec 29, 2015
40.65
41.15
40.65
41.06
3,606
+0.31(+0.76%)
Dec 28, 2015
40.90
41.05
40.59
40.75
4,276
-0.23(-0.57%)
Dec 24, 2015
40.98
40.98
40.98
40.98
600
-0.41(-1.00%)
Dec 23, 2015
40.57
41.40
40.57
41.40
650
+0.20(+0.48%)
Dec 21, 2015
40.98
41.20
40.97
41.20
30
+0.09(+0.23%)
Dec 18, 2015
41.10
41.10
41.05
41.10
3,485
+0.10(+0.25%)
Dec 17, 2015
41.31
41.40
40.87
41.00
1,447
-0.36(-0.88%)
Dec 15, 2015
41.34
41.36
41.34
41.36
98
+0.00(+0.01%)
Dec 14, 2015
41.43
41.43
41.36
41.36
900
-0.16(-0.38%)
Dec 11, 2015
41.39
41.52
41.39
41.52
1,177
-0.48(-1.15%)
Dec 09, 2015
42.00
42.00
42.00
42.00
200
+0.00(+0.00%)
Dec 08, 2015
41.99
42.00
41.58
42.00
1,391
+0.13(+0.30%)
Dec 07, 2015
41.70
41.87
41.70
41.87
490
-0.64(-1.49%)
Dec 04, 2015
42.51
42.51
42.51
42.51
432
+0.70(+1.66%)
Dec 03, 2015
41.81
41.81
41.81
41.81
191
+0.03(+0.08%)
Nov 30, 2015
42.05
42.05
41.78
41.78
377
-0.25(-0.59%)
Nov 27, 2015
42.03
42.03
42.03
42.03
125
-0.02(-0.05%)
Nov 25, 2015
41.62
42.05
42.05
42.05
700
+0.64(+1.54%)
Nov 24, 2015
41.41
41.41
41.41
41.41
100
-0.26(-0.62%)
Nov 23, 2015
41.66
41.78
41.66
41.67
700
-0.28(-0.66%)
Nov 20, 2015
41.95
41.95
41.95
41.95
100
+0.03(+0.07%)
Nov 19, 2015
41.75
41.92
41.75
41.92
1,495
-0.31(-0.73%)
Nov 18, 2015
41.46
42.23
41.46
42.23
710
+0.54(+1.30%)
Nov 17, 2015
41.69
42.66
41.69
41.69
993
+0.25(+0.60%)
Nov 13, 2015
41.44
41.44
41.44
41.44
2
-0.68(-1.61%)
Nov 12, 2015
41.93
42.12
41.93
42.12
200
+0.73(+1.76%)
Nov 10, 2015
42.75
42.75
41.39
41.39
108
-1.28(-2.99%)
Nov 09, 2015
41.91
42.47
41.91
42.67
3,400
+1.18(+2.85%)
Nov 06, 2015
41.48
41.48
41.48
41.48
100
-0.63(-1.49%)
Nov 04, 2015
42.11
42.11
42.11
42.11
500
-0.06(-0.14%)
Nov 03, 2015
42.09
42.25
42.09
42.17
527
+0.07(+0.18%)
Nov 02, 2015
42.74
42.74
42.09
42.09
592
+0.36(+0.87%)
Oct 29, 2015
41.73
41.73
41.73
41.73
500
-0.42(-0.99%)
Oct 28, 2015
42.03
42.15
42.03
42.15
220
+0.09(+0.22%)
Oct 27, 2015
42.05
42.06
42.05
42.06
460
+0.04(+0.09%)
Oct 23, 2015
41.88
42.02
41.87
42.02
271
-0.08(-0.19%)
Oct 21, 2015
42.10
42.10
42.10
42.10
24
-0.34(-0.80%)
Oct 20, 2015
42.44
42.44
42.44
42.44
2,287
+0.13(+0.30%)
Oct 19, 2015
42.49
42.49
42.31
42.31
578
+0.12(+0.30%)
Oct 15, 2015
42.03
42.19
42.19
42.19
2,700
-0.02(-0.05%)
Oct 14, 2015
42.15
42.81
42.00
42.21
1,012
+0.16(+0.38%)
Oct 13, 2015
42.05
42.05
42.05
42.05
528
-0.15(-0.36%)
Oct 12, 2015
42.50
42.50
42.00
42.20
2,351
-0.30(-0.70%)
Oct 09, 2015
41.98
42.50
41.98
42.50
413
-0.00(-0.01%)
Oct 08, 2015
42.00
42.50
41.90
42.50
801
+0.00(+0.00%)
Oct 07, 2015
42.50
42.50
42.50
42.50
732
+0.70(+1.67%)
Oct 06, 2015
41.40
41.80
41.40
41.80
650
-0.16(-0.38%)
Oct 05, 2015
41.80
42.00
41.65
41.96
4,243
+0.16(+0.38%)
Oct 02, 2015
41.62
41.80
41.62
41.80
275
+0.16(+0.38%)
Sep 30, 2015
41.70
41.78
41.60
41.64
23
+0.39(+0.95%)
Sep 29, 2015
41.76
41.88
41.25
41.25
2,322
-0.57(-1.36%)
Sep 28, 2015
41.66
41.91
41.23
41.82
17,444
+0.67(+1.62%)
Sep 25, 2015
41.15
41.15
41.15
41.15
495
+0.03(+0.07%)
Sep 24, 2015
41.54
41.54
41.12
41.12
1,139
+0.00(+0.00%)
Sep 23, 2015
41.07
41.12
41.07
41.12
227
+0.00(+0.00%)
Sep 22, 2015
41.60
41.97
41.08
41.12
5,093
-0.69(-1.65%)
Sep 18, 2015
41.80
41.86
41.80
41.81
14
+0.04(+0.08%)
Sep 17, 2015
41.61
41.79
41.20
41.77
3,506
+0.20(+0.47%)
Sep 16, 2015
41.12
41.58
41.12
41.58
1,511
+0.00(+0.00%)
Sep 15, 2015
41.50
41.58
41.18
41.58
1,340
+0.46(+1.11%)
Sep 14, 2015
41.11
41.12
41.11
41.12
871
+0.05(+0.13%)
Sep 11, 2015
41.63
41.63
41.07
41.07
4,567
-0.47(-1.13%)
Sep 10, 2015
41.59
42.00
41.08
41.54
3,164
-0.06(-0.14%)
Sep 09, 2015
42.09
42.09
41.40
41.60
2,021
-0.44(-1.05%)
Sep 08, 2015
41.35
42.04
40.87
42.04
20,848
+0.22(+0.53%)
Sep 03, 2015
41.05
41.82
41.82
41.82
2,500
+0.27(+0.65%)
Sep 02, 2015
42.17
42.27
40.91
41.55
2,123
-0.45(-1.07%)
Sep 01, 2015
41.48
42.17
41.45
42.00
3,510
+0.40(+0.97%)
Aug 31, 2015
41.50
41.69
41.23
41.60
13,350
+0.22(+0.52%)
Aug 28, 2015
41.02
41.38
39.94
41.38
2,523
+0.28(+0.68%)
Aug 27, 2015
41.25
41.29
40.19
41.10
3,072
-0.39(-0.94%)
Aug 26, 2015
41.21
41.49
39.82
41.49
21,889
+0.49(+1.19%)
Aug 25, 2015
40.50
41.00
39.92
41.00
21,556
+0.62(+1.54%)
Aug 24, 2015
39.27
41.00
41.46
40.38
34,133
-1.08(-2.60%)
Aug 21, 2015
41.20
41.46
40.59
41.46
10,865
+0.26(+0.63%)
Aug 20, 2015
40.85
41.25
40.66
41.20
13,851
+0.04(+0.10%)
Aug 19, 2015
41.19
41.36
41.03
41.16
19,906
-0.14(-0.34%)
Aug 18, 2015
41.10
41.40
40.80
41.30
27,468
+0.03(+0.07%)
Aug 17, 2015
40.96
41.32
40.23
41.27
14,288
+0.02(+0.05%)
Aug 14, 2015
40.88
41.25
40.88
41.25
11,954
-0.22(-0.54%)
Aug 13, 2015
40.90
41.99
40.85
41.47
10,376
-0.78(-1.84%)
Aug 12, 2015
39.45
42.25
39.45
42.25
25,192
+0.71(+1.71%)
Aug 11, 2015
42.14
42.14
41.02
41.54
19,352
-1.56(-3.62%)
Aug 10, 2015
43.65
43.73
42.02
43.10
10,060
-0.56(-1.28%)
Aug 07, 2015
43.46
43.68
43.42
43.66
2,750
+0.03(+0.07%)
Aug 06, 2015
43.31
43.63
43.29
43.63
2,245
+0.17(+0.39%)
Aug 05, 2015
43.29
43.49
43.29
43.46
1,335
-0.04(-0.09%)
Aug 04, 2015
43.45
43.50
43.28
43.50
3,500
+0.22(+0.51%)
Aug 03, 2015
43.25
43.43
43.20
43.28
1,202
+0.11(+0.26%)
Jul 31, 2015
43.06
43.17
43.06
43.17
903
-0.27(-0.62%)
Jul 30, 2015
43.09
43.44
43.09
43.44
549
+0.27(+0.63%)
Jul 29, 2015
43.23
43.29
42.03
43.17
2,515
-0.22(-0.51%)
Jul 28, 2015
43.09
43.39
43.09
43.39
2,888
+0.19(+0.44%)
Jul 27, 2015
43.24
43.50
43.15
43.20
5,427
-0.20(-0.46%)
Jul 24, 2015
43.40
43.40
43.40
43.40
205
-0.00(-0.00%)
Jul 23, 2015
43.40
43.81
43.40
43.40
516
-0.18(-0.41%)
Jul 22, 2015
43.58
43.58
43.58
43.58
574
-0.13(-0.30%)
Jul 21, 2015
43.46
43.81
43.46
43.71
800
+0.15(+0.34%)
Jul 20, 2015
43.40
43.81
43.40
43.56
1,938
+0.06(+0.15%)
Jul 17, 2015
43.62
43.62
43.49
43.50
660
-0.20(-0.45%)
Jul 15, 2015
43.30
43.70
43.30
43.70
151
+0.33(+0.75%)
Jul 13, 2015
43.38
43.70
43.37
43.37
227
-0.01(-0.02%)
Jul 10, 2015
43.37
43.38
43.24
43.38
1,045
+0.08(+0.18%)
Jul 09, 2015
43.34
43.66
43.21
43.30
5,008
+0.01(+0.01%)
Jul 08, 2015
43.36
43.40
43.29
43.29
784
-0.15(-0.34%)
Jul 07, 2015
43.36
43.60
43.25
43.44
2,146
-0.35(-0.81%)
Jul 06, 2015
43.49
43.80
43.23
43.79
8,832
+0.52(+1.21%)
Jul 02, 2015
43.20
43.27
43.27
43.27
2,400
+0.22(+0.51%)
Jul 01, 2015
43.43
43.43
43.04
43.05
792
-0.41(-0.95%)
Jun 30, 2015
43.75
43.76
43.46
43.46
5,245
-0.04(-0.08%)
Jun 29, 2015
43.50
43.50
43.31
43.50
1,616
+0.06(+0.14%)
Jun 26, 2015
43.01
43.45
43.01
43.44
916
+0.37(+0.86%)
Jun 25, 2015
43.32
43.37
43.07
43.07
828
-0.37(-0.85%)
Jun 24, 2015
43.32
43.44
43.08
43.44
569
+0.40(+0.93%)
Jun 23, 2015
43.44
43.44
43.04
43.04
702
-0.39(-0.91%)
Jun 22, 2015
43.45
43.47
43.43
43.43
1,550
+0.34(+0.80%)
Jun 19, 2015
43.09
43.09
43.09
43.09
510
-0.26(-0.60%)
Jun 18, 2015
43.14
43.35
43.14
43.35
341
+0.25(+0.58%)
Jun 17, 2015
43.10
43.10
43.10
43.10
366
+0.13(+0.30%)
Jun 16, 2015
42.97
42.97
42.97
42.97
479
-0.06(-0.14%)
Jun 15, 2015
43.24
43.24
43.03
43.03
291
-0.31(-0.72%)
Jun 12, 2015
43.30
43.48
43.30
43.34
4,147
+0.33(+0.77%)
Jun 11, 2015
43.01
43.01
43.01
43.01
120
-0.28(-0.66%)
Jun 10, 2015
43.35
43.35
43.29
43.29
250
-0.06(-0.13%)
Jun 09, 2015
43.01
43.35
43.00
43.35
1,353
+0.35(+0.81%)
Jun 05, 2015
43.00
43.00
43.00
43.00
269
-0.48(-1.10%)
Jun 02, 2015
43.07
43.50
43.05
43.48
51
+0.04(+0.09%)
May 29, 2015
43.00
43.49
43.00
43.44
99
+0.36(+0.84%)
May 28, 2015
43.08
43.08
43.08
43.08
800
-0.28(-0.65%)
May 26, 2015
43.41
43.48
43.36
43.36
112
-0.09(-0.21%)
May 22, 2015
43.44
43.45
43.45
43.45
900
+0.24(+0.56%)
May 21, 2015
43.50
43.50
43.21
43.21
854
-0.24(-0.55%)
May 20, 2015
43.44
43.47
43.43
43.45
867
+0.07(+0.16%)
May 19, 2015
43.33
43.40
43.33
43.38
1,117
+0.05(+0.12%)
May 18, 2015
43.55
43.55
43.26
43.33
4,614
+0.03(+0.06%)
May 15, 2015
43.46
43.55
43.30
43.30
1,290
-0.33(-0.75%)
May 14, 2015
43.55
43.63
43.55
43.63
460
+0.18(+0.41%)
May 13, 2015
43.50
43.50
43.45
43.45
339
-0.04(-0.09%)
May 12, 2015
43.70
43.73
43.49
43.49
1,202
+0.12(+0.27%)
May 11, 2015
43.40
43.40
43.34
43.37
1,342
-0.03(-0.06%)
May 08, 2015
43.30
43.48
43.30
43.40
804
-0.16(-0.37%)
May 07, 2015
43.54
43.63
43.54
43.56
1,488
+0.05(+0.12%)
May 05, 2015
43.51
43.81
43.40
43.51
128
+0.11(+0.25%)
May 04, 2015
43.11
43.61
43.11
43.40
1,687
+0.27(+0.63%)
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
.