Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Semiconductor ETF (NY: SMH )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.90 45.13 44.45 44.70 15,004,678 +0.28(+0.62%)
Nov 29, 2017 46.34 46.39 44.06 44.42 38,664,240 -1.97(-4.24%)
Nov 28, 2017 46.57 46.58 46.24 46.39 8,944,982 -0.04(-0.09%)
Nov 27, 2017 46.67 46.71 46.37 46.43 6,687,104 -0.73(-1.55%)
Nov 24, 2017 46.87 47.19 46.87 47.16 1,352,901 +0.40(+0.85%)
Nov 22, 2017 47.18 47.19 46.71 46.76 3,430,120 -0.31(-0.65%)
Nov 21, 2017 46.83 47.12 46.78 47.07 4,809,823 +0.48(+1.02%)
Nov 20, 2017 46.25 46.66 46.19 46.59 4,142,854 +0.56(+1.21%)
Nov 17, 2017 46.56 46.59 45.97 46.04 10,038,031 -0.72(-1.54%)
Nov 16, 2017 45.82 46.76 45.82 46.76 8,299,994 +1.13(+2.48%)
Nov 15, 2017 45.70 45.84 45.30 45.63 6,281,279 -0.43(-0.93%)
Nov 14, 2017 45.95 46.09 45.68 46.05 3,485,232 +0.00(+0.00%)
Nov 13, 2017 45.69 46.08 45.62 46.05 3,866,595 +0.19(+0.42%)
Nov 10, 2017 45.71 45.89 45.58 45.86 6,298,107 +0.26(+0.58%)
Nov 09, 2017 46.50 46.53 45.09 45.60 17,377,760 -0.91(-1.95%)
Nov 08, 2017 46.38 46.55 46.17 46.50 4,584,479 +0.11(+0.23%)
Nov 07, 2017 46.37 46.53 46.13 46.40 6,123,692 -0.09(-0.20%)
Nov 06, 2017 46.39 46.49 45.97 46.49 8,113,215 +0.59(+1.29%)
Nov 03, 2017 45.64 45.90 45.21 45.90 11,474,939 +0.50(+1.10%)
Nov 02, 2017 45.17 45.44 44.90 45.40 8,818,160 +0.21(+0.47%)
Nov 01, 2017 45.62 45.67 44.82 45.18 11,030,955 -0.12(-0.27%)
Oct 31, 2017 45.05 45.45 44.96 45.30 6,415,004 +0.43(+0.96%)
Oct 30, 2017 45.09 44.70 44.87 5,489,195 +0.02(+0.04%)
Oct 27, 2017 44.33 44.90 44.12 44.85 7,250,781 +0.88(+2.01%)
Oct 26, 2017 43.83 44.09 43.79 43.97 7,736,569 +0.24(+0.54%)
Oct 25, 2017 43.97 44.17 43.33 43.74 9,658,335 -0.56(-1.27%)
Oct 24, 2017 44.14 44.34 43.95 44.30 7,062,629 +0.27(+0.61%)
Oct 23, 2017 44.07 44.26 43.88 44.03 5,887,567 +0.16(+0.38%)
Oct 20, 2017 43.99 44.01 43.79 43.86 11,365,017 +0.24(+0.54%)
Oct 19, 2017 43.37 43.63 42.99 43.63 5,454,907 -0.09(-0.20%)
Oct 18, 2017 43.72 43.78 43.14 43.72 6,833,441 +0.16(+0.37%)
Oct 17, 2017 43.54 43.58 43.33 43.56 6,559,531 -0.01(-0.02%)
Oct 16, 2017 43.51 43.57 43.26 43.57 3,671,386 +0.23(+0.54%)
Oct 13, 2017 43.30 43.48 43.15 43.33 3,779,545 +0.29(+0.68%)
Oct 12, 2017 43.17 43.31 43.01 43.04 6,505,253 -0.09(-0.21%)
Oct 11, 2017 42.76 43.16 42.74 43.13 3,654,004 +0.30(+0.71%)
Oct 10, 2017 43.01 43.01 42.40 42.83 5,960,250 +0.22(+0.51%)
Oct 09, 2017 42.44 42.63 42.40 42.61 2,699,453 +0.31(+0.73%)
Oct 06, 2017 42.06 42.31 41.98 42.30 2,993,745 +0.17(+0.40%)
Oct 05, 2017 42.26 42.26 41.91 42.13 4,140,362 +0.04(+0.11%)
Oct 04, 2017 41.96 42.10 41.74 42.09 3,759,492 +0.06(+0.15%)
Oct 03, 2017 42.01 42.13 41.85 42.02 4,643,933 +0.14(+0.33%)
Oct 02, 2017 41.84 42.05 41.60 41.88 7,150,184 +0.28(+0.66%)
Sep 29, 2017 41.33 41.64 41.20 41.61 8,472,536 +0.38(+0.93%)
Sep 28, 2017 40.88 41.24 40.77 41.23 6,666,206 +0.26(+0.64%)
Sep 27, 2017 40.53 41.09 40.41 40.96 8,970,893 +0.91(+2.26%)
Sep 26, 2017 40.39 40.42 39.89 40.06 4,804,137 +0.05(+0.12%)
Sep 25, 2017 40.67 39.90 40.01 8,456,287 -0.82(-2.01%)
Sep 22, 2017 40.48 40.88 40.36 40.83 2,983,413 +0.16(+0.41%)
Sep 21, 2017 40.69 40.77 40.30 40.66 21,594,570 -0.08(-0.19%)
Sep 20, 2017 41.34 41.39 40.22 40.74 10,326,827 -0.55(-1.33%)
Sep 19, 2017 41.30 41.42 41.04 41.29 5,090,179 +0.11(+0.26%)
Sep 18, 2017 40.91 41.34 40.86 41.18 8,382,456 +0.57(+1.39%)
Sep 15, 2017 40.30 40.67 40.13 40.61 10,359,177 +0.53(+1.32%)
Sep 14, 2017 40.28 39.77 40.08 9,639,062 +0.17(+0.44%)
Sep 13, 2017 39.82 40.01 39.66 39.91 6,585,718 +0.01(+0.02%)
Sep 12, 2017 39.86 40.00 39.68 39.90 5,479,952 +0.15(+0.38%)
Sep 11, 2017 39.41 39.83 39.29 39.75 6,110,276 +0.71(+1.82%)
Sep 08, 2017 39.40 39.49 38.94 39.04 5,544,881 -0.43(-1.08%)
Sep 07, 2017 39.47 39.55 39.25 39.47 2,956,308 +0.15(+0.39%)
Sep 06, 2017 39.32 39.48 39.12 39.32 3,616,515 +0.14(+0.35%)
Sep 05, 2017 39.50 39.61 38.87 39.18 9,922,226 -0.50(-1.27%)
Sep 01, 2017 39.59 39.85 39.59 39.68 3,362,167 +0.19(+0.47%)
Aug 31, 2017 39.28 39.55 39.21 39.50 5,387,057 +0.31(+0.79%)
Aug 30, 2017 38.81 39.25 38.69 39.19 5,224,631 +0.54(+1.40%)
Aug 29, 2017 38.15 38.74 38.14 38.65 5,621,882 +0.11(+0.28%)
Aug 28, 2017 38.54 38.57 38.34 38.54 4,716,885 +0.11(+0.29%)
Aug 25, 2017 38.76 38.76 38.35 38.43 4,513,025 -0.12(-0.31%)
Aug 24, 2017 38.74 38.75 38.34 38.55 2,534,216 -0.00(-0.01%)
Aug 23, 2017 38.24 38.65 38.15 38.55 4,749,285 +0.08(+0.21%)
Aug 22, 2017 38.18 38.57 38.16 38.47 5,913,220 +0.51(+1.34%)
Aug 21, 2017 38.19 38.19 37.67 37.97 7,676,076 -0.14(-0.37%)
Aug 18, 2017 38.18 38.40 37.93 38.11 19,583,562 +0.08(+0.22%)
Aug 17, 2017 38.73 38.84 38.01 38.02 13,452,003 -0.92(-2.37%)
Aug 16, 2017 38.93 39.04 38.75 38.95 7,035,191 +0.08(+0.21%)
Aug 15, 2017 38.77 38.89 38.60 38.87 9,041,497 +0.14(+0.37%)
Aug 14, 2017 38.27 38.77 38.27 38.72 7,449,568 +0.75(+1.97%)
Aug 11, 2017 37.56 38.01 37.49 37.97 7,448,924 +0.35(+0.92%)
Aug 10, 2017 38.35 38.47 37.62 37.63 12,461,890 -1.06(-2.74%)
Aug 09, 2017 38.36 38.69 38.32 38.69 7,924,954 -0.08(-0.20%)
Aug 08, 2017 38.88 39.17 38.65 38.76 11,415,265 -0.12(-0.30%)
Aug 07, 2017 38.33 38.89 38.33 38.88 6,775,460 +0.67(+1.76%)
Aug 04, 2017 38.25 38.44 38.06 38.21 7,616,090 +0.11(+0.29%)
Aug 03, 2017 38.23 38.32 37.94 38.10 6,668,444 -0.13(-0.35%)
Aug 02, 2017 38.87 38.87 38.00 38.23 8,928,962 -0.21(-0.55%)
Aug 01, 2017 38.40 38.44 38.20 38.44 4,907,143 +0.16(+0.43%)
Jul 31, 2017 38.61 38.76 38.14 38.27 7,914,763 -0.23(-0.59%)
Jul 28, 2017 38.50 38.68 38.35 38.50 8,137,767 -0.18(-0.47%)
Jul 27, 2017 39.30 39.39 38.29 38.68 14,280,580 -0.49(-1.26%)
Jul 26, 2017 39.08 39.28 38.95 39.18 4,521,819 +0.41(+1.06%)
Jul 25, 2017 38.74 38.86 38.46 38.77 7,196,002 -0.11(-0.28%)
Jul 24, 2017 38.93 38.96 38.76 38.88 5,997,476 -0.12(-0.32%)
Jul 21, 2017 38.93 39.00 38.72 39.00 7,044,048 -0.22(-0.56%)
Jul 20, 2017 39.25 39.25 38.84 39.22 6,118,072 +0.08(+0.22%)
Jul 19, 2017 38.97 39.13 38.90 39.13 6,759,547 +0.38(+0.99%)
Jul 18, 2017 38.47 38.75 38.30 38.75 8,767,470 +0.15(+0.38%)
Jul 17, 2017 38.80 38.81 38.44 38.60 3,847,451 -0.11(-0.28%)
Jul 14, 2017 38.43 38.77 38.38 38.71 5,256,142 +0.47(+1.24%)
Jul 13, 2017 38.34 38.59 38.13 38.24 6,733,963 -0.09(-0.23%)
Jul 12, 2017 38.23 38.39 38.01 38.33 7,067,996 +0.54(+1.44%)
Jul 11, 2017 37.54 37.85 37.40 37.78 6,558,544 +0.30(+0.80%)
Jul 10, 2017 37.18 37.57 37.02 37.48 7,609,287 +0.38(+1.03%)
Jul 07, 2017 36.85 37.26 36.78 37.10 7,660,269 +0.49(+1.34%)
Jul 06, 2017 36.53 36.85 36.28 36.61 6,102,202 -0.16(-0.42%)
Jul 05, 2017 36.22 36.82 36.22 36.77 14,472,428 +0.69(+1.90%)
Jul 03, 2017 36.73 36.84 36.08 36.08 7,288,850 -0.42(-1.15%)
Jun 30, 2017 36.82 36.94 36.37 36.50 11,724,270 -0.16(-0.43%)
Jun 29, 2017 37.25 37.32 36.19 36.65 17,259,858 -0.84(-2.25%)
Jun 28, 2017 37.23 37.57 36.82 37.50 8,829,148 +0.53(+1.45%)
Jun 27, 2017 37.76 37.77 36.96 36.96 17,038,784 -1.09(-2.86%)
Jun 26, 2017 38.56 38.65 37.80 38.05 12,062,291 -0.15(-0.39%)
Jun 23, 2017 38.06 38.35 37.97 38.20 4,635,590 +0.16(+0.41%)
Jun 22, 2017 38.14 38.23 37.92 38.04 5,037,138 -0.10(-0.26%)
Jun 21, 2017 37.89 38.15 37.74 38.14 7,190,281 +0.43(+1.15%)
Jun 20, 2017 38.24 38.39 37.71 37.71 5,927,660 -0.48(-1.25%)
Jun 19, 2017 37.92 38.22 37.92 38.18 6,031,932 +0.66(+1.77%)
Jun 16, 2017 37.70 37.89 37.42 37.52 8,313,427 -0.02(-0.06%)
Jun 15, 2017 37.26 37.68 37.26 37.54 9,417,535 -0.35(-0.92%)
Jun 14, 2017 38.31 38.34 37.52 37.89 7,113,572 -0.33(-0.86%)
Jun 13, 2017 38.35 38.52 37.81 38.22 7,799,047 +0.25(+0.65%)
Jun 12, 2017 37.74 38.11 37.07 37.97 18,703,422 -0.23(-0.61%)
Jun 09, 2017 39.94 40.00 37.49 38.21 20,019,840 -1.50(-3.78%)
Jun 08, 2017 39.37 39.74 39.17 39.71 7,389,301 +0.52(+1.32%)
Jun 07, 2017 39.10 39.31 38.98 39.19 5,949,953 +0.29(+0.74%)
Jun 06, 2017 38.77 39.14 38.63 38.90 3,921,419 +0.09(+0.23%)
Jun 05, 2017 38.74 39.00 38.71 38.81 4,919,090 +0.10(+0.26%)
Jun 02, 2017 38.62 38.75 38.34 38.71 2,915,494 +0.30(+0.78%)
Jun 01, 2017 38.44 38.44 38.18 38.41 5,888,334 +0.07(+0.19%)
May 31, 2017 38.59 38.60 38.13 38.34 3,887,397 -0.04(-0.12%)
May 30, 2017 38.17 38.42 38.10 38.38 3,918,633 +0.27(+0.71%)
May 26, 2017 37.98 38.12 37.75 38.11 1,781,450 +0.07(+0.19%)
May 25, 2017 38.00 38.12 37.75 38.04 7,778,460 +0.26(+0.68%)
May 24, 2017 37.86 37.88 37.64 37.78 2,240,569 +0.16(+0.44%)
May 23, 2017 37.78 37.78 37.34 37.62 5,652,009 -0.08(-0.21%)
May 22, 2017 37.48 37.71 37.44 37.70 4,813,230 +0.36(+0.96%)
May 19, 2017 37.31 37.44 37.24 37.34 6,930,817 +0.43(+1.16%)
May 18, 2017 36.50 37.07 36.31 36.91 7,412,286 +0.54(+1.48%)
May 17, 2017 37.27 37.44 36.35 36.37 14,173,847 -1.42(-3.76%)
May 16, 2017 37.42 37.80 37.29 37.80 4,083,659 +0.45(+1.19%)
May 15, 2017 36.98 37.35 36.94 37.35 3,971,599 +0.41(+1.11%)
May 12, 2017 36.87 36.97 36.73 36.94 2,184,030 +0.10(+0.28%)
May 11, 2017 36.69 36.96 36.46 36.84 3,799,446 +0.08(+0.22%)
May 10, 2017 36.66 36.86 36.53 36.76 3,734,680 +0.46(+1.27%)
May 09, 2017 35.99 36.37 35.99 36.30 3,656,431 +0.36(+1.00%)
May 08, 2017 36.07 36.08 35.89 35.94 2,080,193 -0.09(-0.25%)
May 05, 2017 35.92 36.03 35.72 36.03 2,308,874 +0.14(+0.40%)
May 04, 2017 35.92 35.98 35.75 35.88 2,137,279 -0.04(-0.10%)
May 03, 2017 35.64 35.94 35.62 35.92 5,960,008 +0.21(+0.57%)
May 02, 2017 35.85 35.85 35.52 35.71 7,286,150 -0.19(-0.53%)
May 01, 2017 35.64 35.91 35.48 35.91 5,156,945 +0.37(+1.04%)
Apr 28, 2017 35.91 35.97 35.44 35.54 9,849,684 -0.58(-1.62%)
Apr 27, 2017 35.83 36.15 35.83 36.12 5,655,858 +0.48(+1.34%)
Apr 26, 2017 35.89 35.91 35.56 35.64 4,477,755 -0.27(-0.76%)
Apr 25, 2017 35.73 35.94 35.60 35.91 4,509,964 +0.36(+1.00%)
Apr 24, 2017 35.58 35.67 35.44 35.56 4,904,651 +0.51(+1.45%)
Apr 21, 2017 35.05 35.13 34.82 35.05 6,109,408 -0.14(-0.41%)
Apr 20, 2017 34.92 35.23 34.77 35.19 5,058,934 +0.50(+1.44%)
Apr 19, 2017 34.80 34.96 34.61 34.69 8,053,146 +0.19(+0.54%)
Apr 18, 2017 34.23 34.52 34.17 34.51 4,767,488 +0.14(+0.40%)
Apr 17, 2017 34.16 34.39 34.15 34.37 4,910,074 +0.37(+1.09%)
Apr 13, 2017 34.08 34.51 34.00 34.00 6,078,367 -0.25(-0.74%)
Apr 12, 2017 34.71 34.73 34.14 34.25 17,705,002 -0.45(-1.30%)
Apr 11, 2017 34.85 34.85 34.25 34.70 15,172,445 -0.26(-0.75%)
Apr 10, 2017 35.26 35.26 34.89 34.97 4,398,776 -0.31(-0.88%)
Apr 07, 2017 35.11 35.36 35.08 35.28 1,932,362 +0.14(+0.39%)
Apr 06, 2017 35.05 35.23 34.86 35.14 2,265,527 +0.02(+0.05%)
Apr 05, 2017 35.38 35.64 35.09 35.12 3,242,453 -0.21(-0.59%)
Apr 04, 2017 35.27 35.48 35.22 35.33 3,336,628 -0.12(-0.35%)
Apr 03, 2017 35.58 35.65 35.20 35.46 2,827,089 -0.08(-0.24%)
Mar 31, 2017 35.50 35.69 35.42 35.54 1,941,504 -0.00(-0.01%)
Mar 30, 2017 35.36 35.62 35.36 35.54 1,318,597 +0.18(+0.50%)
Mar 29, 2017 35.45 35.46 35.29 35.37 2,644,398 -0.14(-0.40%)
Mar 28, 2017 35.41 35.63 35.29 35.51 5,230,042 +0.07(+0.19%)
Mar 27, 2017 35.13 35.46 34.92 35.44 2,798,870 +0.16(+0.45%)
Mar 24, 2017 35.54 35.67 35.17 35.28 3,642,689 +0.28(+0.79%)
Mar 23, 2017 35.05 35.17 34.92 35.01 2,983,558 -0.11(-0.30%)
Mar 22, 2017 34.80 35.14 34.72 35.11 7,430,179 +0.34(+0.97%)
Mar 21, 2017 35.57 35.66 34.69 34.77 12,071,825 -0.67(-1.89%)
Mar 20, 2017 35.38 35.59 35.23 35.44 2,546,047 +0.22(+0.61%)
Mar 17, 2017 35.25 35.32 35.13 35.23 4,596,736 +0.09(+0.27%)
Mar 16, 2017 35.16 35.25 35.05 35.13 3,597,857 +0.03(+0.08%)
Mar 15, 2017 34.80 35.13 34.70 35.11 5,398,251 +0.32(+0.91%)
Mar 14, 2017 34.80 34.81 34.56 34.79 2,848,142 -0.12(-0.36%)
Mar 13, 2017 34.86 34.92 34.69 34.92 6,132,013 +0.17(+0.49%)
Mar 10, 2017 34.64 34.84 34.57 34.75 4,017,097 +0.33(+0.95%)
Mar 09, 2017 34.30 34.48 34.20 34.42 2,397,727 +0.01(+0.04%)
Mar 08, 2017 34.37 34.64 34.33 34.41 3,365,334 +0.04(+0.10%)
Mar 07, 2017 34.21 34.52 34.16 34.37 3,438,095 +0.08(+0.25%)
Mar 06, 2017 34.12 34.33 33.98 34.29 5,747,116 +0.01(+0.04%)
Mar 03, 2017 34.25 34.27 34.04 34.27 2,995,246 +0.12(+0.35%)
Mar 02, 2017 34.42 34.49 34.14 34.15 4,299,821 -0.30(-0.88%)
Mar 01, 2017 34.34 34.51 34.07 34.46 4,110,088 +0.40(+1.17%)
Feb 28, 2017 34.31 34.32 33.98 34.06 5,420,188 -0.32(-0.92%)
Feb 27, 2017 34.19 34.38 34.11 34.38 4,236,060 +0.16(+0.48%)
Feb 24, 2017 33.79 34.22 33.66 34.21 3,085,790 +0.05(+0.14%)
Feb 23, 2017 34.53 34.54 34.04 34.16 6,117,534 -0.38(-1.11%)
Feb 22, 2017 34.58 34.66 34.45 34.55 2,938,072 -0.15(-0.44%)
Feb 21, 2017 34.55 34.70 34.44 34.70 2,511,626 +0.33(+0.95%)
Feb 17, 2017 34.37 34.37 34.37 0 +0.12(+0.36%)
Feb 16, 2017 34.15 34.25 34.03 34.25 4,328,603 +0.13(+0.38%)
Feb 15, 2017 33.87 34.12 33.73 34.12 3,640,143 +0.35(+1.03%)
Feb 14, 2017 33.85 33.85 33.59 33.77 4,312,307 -0.26(-0.77%)
Feb 13, 2017 33.84 34.03 33.76 34.03 3,842,790 +0.44(+1.31%)
Feb 10, 2017 33.86 33.86 33.33 33.59 4,511,507 +0.04(+0.11%)
Feb 09, 2017 33.90 33.91 33.55 33.56 4,012,073 -0.29(-0.87%)
Feb 08, 2017 33.81 33.95 33.69 33.85 3,003,840 +0.04(+0.11%)
Feb 07, 2017 33.84 33.90 33.66 33.81 3,199,146 +0.14(+0.42%)
Feb 06, 2017 33.73 33.80 33.57 33.67 2,152,954 -0.04(-0.12%)
Feb 03, 2017 33.73 33.80 33.64 33.71 3,690,066 +0.15(+0.44%)
Feb 02, 2017 33.33 33.64 33.22 33.56 2,568,277 +0.04(+0.11%)
Feb 01, 2017 33.58 33.67 33.31 33.53 3,827,683 +0.34(+1.02%)
Jan 31, 2017 33.48 33.60 33.06 33.19 4,895,482 -0.47(-1.39%)
Jan 30, 2017 33.72 33.72 33.28 33.66 4,002,678 -0.16(-0.47%)
Jan 27, 2017 33.55 33.82 33.55 33.82 3,790,048 +0.43(+1.28%)
Jan 26, 2017 33.69 33.69 33.27 33.39 5,868,438 -0.26(-0.77%)
Jan 25, 2017 33.56 33.67 33.38 33.65 6,145,771 +0.41(+1.23%)
Jan 24, 2017 32.74 33.24 32.74 33.24 9,232,537 +0.64(+1.96%)
Jan 23, 2017 32.80 32.85 32.44 32.60 3,732,792 -0.29(-0.88%)
Jan 20, 2017 32.89 33.11 32.84 32.89 6,102,653 +0.31(+0.96%)
Jan 19, 2017 32.61 32.83 32.52 32.58 2,393,410 -0.25(-0.76%)
Jan 18, 2017 32.43 32.83 32.37 32.83 4,487,977 +0.57(+1.77%)
Jan 17, 2017 32.55 32.58 32.18 32.26 3,511,460 -0.38(-1.17%)
Jan 13, 2017 32.64 32.64 32.64 0 +0.48(+1.48%)
Jan 12, 2017 32.49 32.49 32.01 32.16 8,787,227 -0.54(-1.66%)
Jan 11, 2017 32.48 32.72 32.44 32.71 4,963,117 +0.14(+0.42%)
Jan 10, 2017 32.42 32.64 32.42 32.57 3,972,111 +0.12(+0.38%)
Jan 09, 2017 32.12 32.54 32.12 32.45 5,280,470 +0.37(+1.15%)
Jan 06, 2017 31.96 32.20 31.83 32.08 5,817,836 +0.16(+0.52%)
Jan 05, 2017 32.17 32.29 31.91 31.91 3,382,909 -0.19(-0.58%)
Jan 04, 2017 32.14 32.24 32.00 32.10 4,340,342 +0.10(+0.32%)
Jan 03, 2017 32.48 32.48 31.80 32.00 6,438,525 +0.05(+0.17%)
Dec 30, 2016 31.94 31.94 31.94 0 -0.41(-1.27%)
Dec 29, 2016 32.21 32.40 32.10 32.35 2,841,423 +0.01(+0.03%)
Dec 28, 2016 33.02 33.15 32.34 32.34 4,339,692 -0.54(-1.65%)
Dec 27, 2016 32.70 32.98 32.70 32.89 2,872,355 +0.28(+0.85%)
Dec 23, 2016 32.61 32.61 32.61 0 +0.15(+0.47%)
Dec 22, 2016 32.60 32.60 32.29 32.46 1,699,197 +0.16(+0.51%)
Dec 21, 2016 32.54 32.54 32.25 32.29 4,553,075 -0.03(-0.10%)
Dec 20, 2016 32.32 32.45 32.22 32.33 2,634,427 +0.05(+0.15%)
Dec 19, 2016 31.96 32.28 31.94 32.28 3,865,216 +0.40(+1.24%)
Dec 16, 2016 32.36 32.41 31.75 31.88 7,893,905 -0.42(-1.29%)
Dec 15, 2016 31.88 32.38 31.88 32.30 13,527,997 +0.51(+1.60%)
Dec 14, 2016 31.94 32.05 31.71 31.79 7,136,886 -0.34(-1.07%)
Dec 13, 2016 31.63 32.16 31.63 32.13 8,612,948 +0.56(+1.78%)
Dec 12, 2016 31.59 31.67 31.30 31.57 8,701,013 -0.13(-0.42%)
Dec 09, 2016 32.11 32.16 31.57 31.70 7,712,254 -0.16(-0.51%)
Dec 08, 2016 31.68 31.99 31.65 31.87 5,722,172 +0.19(+0.60%)
Dec 07, 2016 30.96 31.70 30.87 31.68 7,830,503 +0.62(+1.99%)
Dec 06, 2016 30.83 31.06 30.76 31.06 6,065,266 +0.34(+1.09%)
Dec 05, 2016 30.63 30.81 30.47 30.72 6,000,587 +0.31(+1.00%)
Dec 02, 2016 29.91 30.45 29.90 30.42 8,583,359 +0.48(+1.61%)
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.