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 30, 2019
44.20
44.20
44.20
44.20
199
+0.48(+1.09%)
Apr 29, 2019
44.50
44.51
43.73
43.73
548
+0.02(+0.06%)
Apr 26, 2019
43.70
43.70
43.70
43.70
0
-0.88(-1.96%)
Apr 25, 2019
44.58
44.58
44.58
44.58
0
+0.21(+0.46%)
Apr 24, 2019
43.82
44.37
43.82
44.37
230
-0.65(-1.43%)
Apr 23, 2019
45.02
45.02
45.02
45.02
0
-0.06(-0.14%)
Apr 22, 2019
47.00
47.00
45.08
45.08
134
+0.44(+0.98%)
Apr 18, 2019
44.64
44.64
44.64
44.64
0
+0.07(+0.15%)
Apr 17, 2019
44.57
44.57
44.57
44.57
130
-0.17(-0.38%)
Apr 16, 2019
44.74
44.74
44.74
44.74
0
-0.03(-0.07%)
Apr 15, 2019
45.01
45.01
44.77
44.77
203
+0.26(+0.58%)
Apr 12, 2019
44.52
44.52
44.52
44.52
100
-0.36(-0.81%)
Apr 11, 2019
44.60
44.88
44.27
44.88
1,901
+0.53(+1.20%)
Apr 10, 2019
44.76
45.10
44.35
44.35
8,450
-0.65(-1.44%)
Apr 09, 2019
45.00
45.00
45.00
45.00
103
+0.46(+1.03%)
Apr 08, 2019
44.54
44.54
44.54
44.54
104
-0.46(-1.02%)
Apr 05, 2019
45.00
45.00
45.00
45.00
300
+0.07(+0.16%)
Apr 04, 2019
44.33
44.93
44.33
44.93
232
+0.60(+1.35%)
Apr 03, 2019
44.33
44.33
44.33
44.33
52
-0.32(-0.72%)
Apr 02, 2019
44.65
44.65
44.65
44.65
50
+0.32(+0.73%)
Apr 01, 2019
44.33
44.33
44.33
44.33
50
+0.20(+0.44%)
Mar 29, 2019
44.52
44.52
44.13
44.13
200
-0.39(-0.89%)
Mar 28, 2019
44.52
44.52
44.52
44.52
0
+0.00(+0.00%)
Mar 27, 2019
44.23
44.52
44.23
44.52
150
+0.00(+0.01%)
Mar 26, 2019
44.52
44.52
44.52
44.52
50
-0.00(-0.01%)
Mar 25, 2019
44.52
44.52
44.52
44.52
50
+0.00(+0.00%)
Mar 22, 2019
44.41
44.85
44.41
44.52
1,800
+0.00(+0.00%)
Mar 21, 2019
44.45
44.87
44.45
44.52
522
-0.02(-0.06%)
Mar 20, 2019
44.98
46.32
44.55
44.55
3,809
+0.29(+0.66%)
Mar 19, 2019
44.48
45.90
44.10
44.26
2,125
-0.34(-0.77%)
Mar 18, 2019
44.97
46.37
43.60
44.60
3,803
-0.30(-0.66%)
Mar 15, 2019
44.90
44.90
44.90
44.90
100
+0.30(+0.66%)
Mar 14, 2019
44.60
44.60
44.60
44.60
0
+0.31(+0.70%)
Mar 13, 2019
44.95
44.95
44.29
44.29
424
-0.14(-0.32%)
Mar 12, 2019
43.44
46.15
42.94
44.43
20,635
+0.01(+0.02%)
Mar 11, 2019
44.55
44.90
44.35
44.42
19,387
-0.25(-0.55%)
Mar 08, 2019
44.42
47.00
44.00
44.67
40,400
+0.07(+0.16%)
Mar 07, 2019
44.61
45.23
44.59
44.59
7,399
-0.55(-1.23%)
Mar 06, 2019
45.06
45.25
43.97
45.15
13,100
-0.00(-0.00%)
Mar 05, 2019
45.19
45.70
44.74
45.15
16,800
+0.34(+0.75%)
Mar 04, 2019
45.08
45.20
44.60
44.82
2,250
+0.07(+0.16%)
Mar 01, 2019
44.88
45.05
44.74
44.74
600
-0.86(-1.88%)
Feb 28, 2019
45.58
45.96
44.52
45.60
23,752
+0.20(+0.45%)
Feb 27, 2019
45.40
45.40
45.40
45.40
0
+0.14(+0.30%)
Feb 26, 2019
45.26
45.26
45.26
45.26
288
+0.30(+0.68%)
Feb 25, 2019
44.87
45.56
44.87
44.95
20,901
-0.06(-0.13%)
Feb 22, 2019
44.68
45.46
44.46
45.02
30,300
+0.18(+0.40%)
Feb 21, 2019
44.75
45.27
44.51
44.84
9,371
-0.02(-0.06%)
Feb 20, 2019
44.56
45.32
44.27
44.86
16,039
+0.16(+0.35%)
Feb 19, 2019
44.65
44.90
44.50
44.70
6,300
-0.20(-0.45%)
Feb 15, 2019
43.91
44.95
43.90
44.91
23,000
+0.70(+1.57%)
Feb 14, 2019
44.45
44.75
44.21
44.21
1,099
-0.40(-0.90%)
Feb 13, 2019
44.26
45.28
43.99
44.61
9,660
+0.12(+0.26%)
Feb 12, 2019
44.35
44.49
44.35
44.49
107
-0.25(-0.55%)
Feb 11, 2019
44.53
44.97
44.37
44.74
1,901
+0.21(+0.47%)
Feb 08, 2019
44.79
44.82
44.40
44.53
4,300
-0.27(-0.61%)
Feb 07, 2019
44.80
44.80
44.80
44.80
4
+0.29(+0.65%)
Feb 06, 2019
44.68
44.98
44.52
44.52
200
-0.12(-0.26%)
Feb 05, 2019
44.56
45.26
43.72
44.63
6,946
-0.22(-0.49%)
Feb 04, 2019
44.50
44.94
44.50
44.85
2,700
-0.20(-0.44%)
Feb 01, 2019
44.69
45.05
44.65
45.05
5,900
+0.18(+0.40%)
Jan 31, 2019
44.62
45.87
44.01
44.87
22,357
+0.14(+0.32%)
Jan 30, 2019
44.69
45.18
44.69
44.73
6,002
+0.35(+0.79%)
Jan 29, 2019
44.64
46.36
44.02
44.38
19,410
-1.62(-3.51%)
Jan 28, 2019
44.57
45.99
44.57
45.99
13,822
+1.19(+2.66%)
Jan 25, 2019
44.27
46.56
43.95
44.80
12,000
-0.18(-0.40%)
Jan 24, 2019
44.30
44.98
44.12
44.98
7,371
+0.78(+1.76%)
Jan 23, 2019
44.40
46.89
43.65
44.20
13,487
+0.00(+0.00%)
Jan 22, 2019
44.20
44.20
44.20
44.20
150
-0.37(-0.83%)
Jan 18, 2019
43.46
44.57
43.20
44.57
600
-0.73(-1.61%)
Jan 17, 2019
45.30
45.30
45.30
45.30
4,560
+0.11(+0.25%)
Jan 16, 2019
44.95
45.36
44.61
45.19
3,406
+0.14(+0.30%)
Jan 15, 2019
44.90
47.37
44.52
45.05
21,547
+0.30(+0.67%)
Jan 14, 2019
44.75
44.75
44.75
44.75
4
+0.27(+0.62%)
Jan 11, 2019
44.66
44.66
44.48
44.48
700
+0.40(+0.91%)
Jan 10, 2019
44.83
44.83
43.17
44.08
4,041
+0.08(+0.17%)
Jan 09, 2019
44.00
44.00
44.00
44.00
100
+0.76(+1.76%)
Jan 08, 2019
43.56
43.90
43.24
43.24
7,262
+0.69(+1.62%)
Jan 07, 2019
43.54
45.00
42.55
42.55
12,882
-0.38(-0.87%)
Jan 04, 2019
42.92
42.92
42.92
42.92
100
+0.03(+0.07%)
Jan 03, 2019
43.32
44.02
42.90
42.90
4,329
-0.05(-0.11%)
Jan 02, 2019
43.57
44.07
42.94
42.94
3,130
-0.24(-0.55%)
Dec 31, 2018
43.18
43.18
43.18
43.18
100
+0.06(+0.14%)
Dec 28, 2018
43.46
43.80
42.53
43.12
2,900
+0.32(+0.76%)
Dec 27, 2018
42.22
42.80
42.00
42.80
2,103
+0.08(+0.19%)
Dec 26, 2018
42.72
42.72
42.72
42.72
0
-0.35(-0.82%)
Dec 24, 2018
43.07
43.07
43.07
43.07
200
+0.84(+1.99%)
Dec 21, 2018
43.60
44.06
42.15
42.23
7,300
-1.21(-2.79%)
Dec 20, 2018
43.60
44.27
42.22
43.44
7,904
-0.06(-0.14%)
Dec 19, 2018
43.19
44.56
43.05
43.50
4,197
+0.15(+0.35%)
Dec 18, 2018
42.90
44.41
42.26
43.35
13,289
-0.05(-0.12%)
Dec 17, 2018
42.90
44.63
42.29
43.40
6,556
+0.06(+0.14%)
Dec 14, 2018
43.25
43.40
43.25
43.34
600
+0.28(+0.64%)
Dec 13, 2018
43.06
43.06
43.06
43.06
0
-0.12(-0.27%)
Dec 12, 2018
43.75
44.29
42.08
43.18
4,067
+0.83(+1.96%)
Dec 11, 2018
42.75
43.23
42.33
42.35
1,311
-0.44(-1.03%)
Dec 10, 2018
43.09
43.82
40.27
42.79
1,902
-0.96(-2.19%)
Dec 07, 2018
42.89
43.75
42.82
43.75
1,800
+0.41(+0.95%)
Dec 06, 2018
43.34
43.34
43.34
43.34
10
+0.00(+0.00%)
Dec 04, 2018
43.10
43.88
43.10
43.34
600
-0.20(-0.46%)
Dec 03, 2018
43.02
43.54
42.94
43.54
4,158
+0.60(+1.40%)
Nov 30, 2018
41.06
42.94
41.06
42.94
2,300
-0.09(-0.20%)
Nov 29, 2018
43.03
43.03
43.03
43.03
802
+0.63(+1.48%)
Nov 28, 2018
42.60
42.70
40.59
42.40
2,500
-0.12(-0.28%)
Nov 27, 2018
42.51
42.58
42.51
42.52
750
-0.30(-0.70%)
Nov 26, 2018
42.60
43.09
42.32
42.82
4,832
+0.43(+1.01%)
Nov 23, 2018
43.86
43.86
39.30
42.39
2,400
-0.33(-0.77%)
Nov 21, 2018
42.72
42.72
42.72
0
+0.10(+0.23%)
Nov 20, 2018
42.62
42.62
42.62
42.62
500
-0.01(-0.02%)
Nov 19, 2018
42.63
42.63
42.63
42.63
130
-0.08(-0.19%)
Nov 16, 2018
42.71
42.71
42.71
0
+0.00(+0.00%)
Nov 15, 2018
42.71
42.71
42.71
0
+0.00(+0.00%)
Nov 14, 2018
42.71
42.71
42.71
42.71
10
+0.00(+0.00%)
Nov 13, 2018
42.71
42.71
42.71
42.71
100
+0.14(+0.33%)
Nov 12, 2018
42.57
42.57
42.57
42.57
801
-0.13(-0.30%)
Nov 09, 2018
42.56
42.70
42.56
42.70
900
-0.66(-1.53%)
Nov 08, 2018
43.36
43.36
43.36
43.36
100
+0.29(+0.68%)
Nov 07, 2018
43.07
43.07
43.07
43.07
38
+0.00(+0.00%)
Nov 06, 2018
42.92
43.07
42.92
43.07
415
+0.44(+1.04%)
Nov 05, 2018
42.63
42.63
42.63
42.63
70
+0.00(+0.00%)
Nov 02, 2018
42.63
42.63
42.63
0
+0.00(+0.00%)
Nov 01, 2018
42.63
42.63
42.63
42.63
435
+0.27(+0.64%)
Oct 31, 2018
42.36
42.36
20
+0.00(+0.00%)
Oct 30, 2018
42.36
42.36
42.36
42.36
17
+0.00(+0.00%)
Oct 29, 2018
42.36
42.36
42.36
0
+0.00(+0.00%)
Oct 26, 2018
42.36
42.36
42.36
0
+0.00(+0.00%)
Oct 25, 2018
42.36
42.36
42.36
0
+0.00(+0.00%)
Oct 24, 2018
42.36
42.36
42.36
0
+0.00(+0.00%)
Oct 23, 2018
42.36
42.36
42.36
42.36
1
+0.00(+0.00%)
Oct 22, 2018
42.36
42.36
42.36
0
+0.00(+0.00%)
Oct 19, 2018
42.36
42.36
42.36
42.36
500
+0.21(+0.50%)
Oct 18, 2018
42.10
42.91
42.10
42.15
3,750
-0.41(-0.96%)
Oct 17, 2018
42.56
42.56
42.56
0
+0.00(+0.00%)
Oct 16, 2018
43.00
43.00
42.56
42.56
868
+0.05(+0.11%)
Oct 15, 2018
42.51
42.51
42.51
42.51
225
+0.18(+0.43%)
Oct 12, 2018
42.33
42.33
42.33
42.33
100
-0.14(-0.33%)
Oct 11, 2018
42.69
42.69
42.47
42.47
384
-0.25(-0.59%)
Oct 10, 2018
42.33
42.72
42.33
42.72
250
-0.29(-0.68%)
Oct 09, 2018
43.01
43.01
43.01
43.01
162
+0.92(+2.18%)
Oct 08, 2018
42.28
42.28
42.08
42.09
3,253
-0.30(-0.72%)
Oct 05, 2018
42.40
42.40
42.40
42.40
200
-0.03(-0.07%)
Oct 04, 2018
42.43
42.43
42.43
42.43
200
-0.30(-0.70%)
Oct 03, 2018
42.73
42.73
42.73
42.73
941
+0.22(+0.52%)
Oct 02, 2018
42.52
42.60
42.51
42.51
6,430
+0.09(+0.21%)
Oct 01, 2018
42.56
42.56
42.42
42.42
1,858
-0.18(-0.42%)
Sep 28, 2018
42.57
42.60
42.57
42.60
1,700
+0.08(+0.20%)
Sep 27, 2018
42.52
42.52
42.52
42.52
2,764
-0.20(-0.46%)
Sep 26, 2018
42.71
42.71
75
+0.00(+0.00%)
Sep 25, 2018
42.71
42.71
42.71
42.71
1
+0.00(+0.00%)
Sep 24, 2018
42.71
42.71
42.71
42.71
30
+0.00(+0.00%)
Sep 21, 2018
42.72
43.18
42.70
42.71
3,700
-0.09(-0.21%)
Sep 20, 2018
43.31
43.31
42.80
42.80
3,792
-0.18(-0.42%)
Sep 19, 2018
42.98
42.98
42.98
42.98
1
+0.00(+0.00%)
Sep 18, 2018
42.98
42.98
42.98
42.98
5
+0.00(+0.00%)
Sep 17, 2018
42.98
42.98
53
+0.00(+0.00%)
Sep 14, 2018
42.88
42.98
42.88
42.98
200
+0.00(+0.00%)
Sep 13, 2018
42.98
42.98
42.98
42.98
5
+0.00(+0.00%)
Sep 12, 2018
42.98
42.98
42.98
42.98
209
-0.30(-0.68%)
Sep 11, 2018
43.28
43.28
2
+0.00(+0.00%)
Sep 10, 2018
43.28
43.28
2
+0.00(+0.00%)
Sep 07, 2018
43.27
43.27
43.27
43.27
100
-0.00(-0.00%)
Sep 06, 2018
43.28
43.28
43.28
43.28
2
+0.00(+0.00%)
Sep 05, 2018
43.28
43.28
43.28
43.28
161
+0.69(+1.61%)
Sep 04, 2018
43.43
43.43
42.59
42.59
695
-0.11(-0.26%)
Aug 31, 2018
42.70
42.70
42.70
0
+0.00(+0.00%)
Aug 30, 2018
42.70
42.70
42.70
42.70
102
+0.00(+0.00%)
Aug 29, 2018
42.80
42.80
42.70
42.70
511
-0.59(-1.37%)
Aug 28, 2018
43.30
43.30
6
+0.00(+0.00%)
Aug 27, 2018
42.83
43.30
42.83
43.30
352
+0.59(+1.39%)
Aug 24, 2018
42.67
42.70
42.67
42.70
500
-0.06(-0.14%)
Aug 23, 2018
42.76
42.76
42.76
42.76
54
+0.00(+0.00%)
Aug 22, 2018
42.76
42.76
42.76
42.76
227
+0.00(+0.00%)
Aug 21, 2018
42.76
42.76
42.76
42.76
5
+0.00(+0.00%)
Aug 20, 2018
42.76
42.76
42.76
42.76
2
+0.00(+0.00%)
Aug 17, 2018
42.76
42.76
42.76
42.76
100
+0.00(+0.00%)
Aug 16, 2018
42.76
42.76
42.76
42.76
31
+0.00(+0.00%)
Aug 15, 2018
42.76
42.76
11
+0.00(+0.00%)
Aug 14, 2018
42.76
42.76
42.76
42.76
52
+0.00(+0.00%)
Aug 13, 2018
42.76
42.76
42.76
42.76
69
+0.00(+0.00%)
Aug 10, 2018
42.76
42.76
42.76
42.76
100
+0.00(+0.00%)
Aug 09, 2018
42.76
42.76
42.76
42.76
350
-0.30(-0.70%)
Aug 08, 2018
43.06
43.06
43.06
43.06
135
+0.33(+0.77%)
Aug 07, 2018
42.73
42.73
42.73
42.73
1
+0.00(+0.00%)
Aug 06, 2018
42.73
42.73
42.73
42.73
103
+0.22(+0.52%)
Aug 03, 2018
42.51
42.51
42.51
42.51
100
-2.11(-4.72%)
Aug 02, 2018
44.62
44.62
44.62
44.62
31
+0.00(+0.00%)
Aug 01, 2018
43.37
44.62
43.19
44.62
3,524
-3.01(-6.32%)
Jul 31, 2018
47.62
47.62
47.62
47.62
4
+0.00(+0.00%)
Jul 30, 2018
47.62
47.62
22
-0.00(-0.00%)
Jul 27, 2018
47.62
47.62
47.62
47.62
100
+0.00(+0.00%)
Jul 26, 2018
47.62
47.62
47.62
6
-1.54(-3.12%)
Jul 25, 2018
49.16
49.16
49.16
49.16
202
+5.88(+13.59%)
Jul 23, 2018
43.28
43.28
43.28
122
-0.53(-1.21%)
Jul 20, 2018
48.84
48.84
43.81
43.81
684
+0.47(+1.09%)
Jul 19, 2018
44.07
44.07
43.34
43.34
308
-2.86(-6.20%)
Jul 09, 2018
46.20
46.20
46.20
1
+0.82(+1.81%)
Jul 05, 2018
45.38
45.38
45.38
3,812
-0.31(-0.68%)
Jul 03, 2018
45.69
45.69
45.69
0
+0.08(+0.18%)
Jul 02, 2018
45.61
45.61
45.61
45.61
1,906
-0.14(-0.31%)
Jun 28, 2018
45.75
45.75
45.75
0
+0.51(+1.14%)
Jun 22, 2018
45.24
45.24
45.24
0
-0.52(-1.14%)
Jun 19, 2018
45.76
45.76
45.76
0
+0.32(+0.70%)
Jun 15, 2018
45.44
45.44
45.44
15
+0.08(+0.17%)
Jun 14, 2018
45.36
45.36
45.36
45.36
282
-0.35(-0.76%)
Jun 06, 2018
45.71
45.71
45.71
6
-0.40(-0.87%)
Jun 05, 2018
46.12
46.21
45.84
46.11
1,522
+0.21(+0.46%)
May 30, 2018
45.90
45.90
45.90
0
-0.10(-0.22%)
May 24, 2018
46.00
46.00
46.00
0
-0.10(-0.22%)
May 23, 2018
45.30
46.10
45.30
46.10
303
-0.30(-0.65%)
May 22, 2018
45.06
46.40
45.06
46.40
1,399
+0.35(+0.77%)
May 21, 2018
45.79
46.05
45.79
46.05
542
-0.07(-0.14%)
May 18, 2018
46.11
46.11
46.11
46.11
350
+0.39(+0.85%)
May 16, 2018
45.72
45.72
45.72
10
-0.01(-0.03%)
May 15, 2018
45.72
45.74
45.72
45.73
903
-2.27(-4.72%)
May 14, 2018
48.00
48.00
48.00
48.00
107
+1.45(+3.11%)
May 10, 2018
46.55
46.55
46.55
0
+0.25(+0.54%)
May 09, 2018
45.66
46.30
45.66
46.30
200
+0.85(+1.87%)
May 08, 2018
45.45
45.45
45.45
45.45
109
+0.00(+0.00%)
May 07, 2018
46.39
46.39
45.45
45.45
579
-0.85(-1.84%)
May 04, 2018
45.33
46.33
45.26
46.30
1,726
-0.56(-1.19%)
May 03, 2018
46.86
46.86
46.86
46.86
144
+0.06(+0.13%)
May 02, 2018
45.99
46.80
45.72
46.80
532
+0.84(+1.83%)
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
.