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

Vaneck Hip Sustainable Muni ETF (NY: SMI )

46.84 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
Oct 31, 2017 7.145 7.183 7.117 7.173 546,962 +0.28(+4.12%)
Oct 30, 2017 6.918 7.022 6.880 6.890 638,400 +0.26(+3.99%)
Oct 27, 2017 6.616 6.635 6.559 6.625 435,484 +0.21(+3.24%)
Oct 26, 2017 6.465 6.474 6.417 6.417 307,442 -0.03(-0.44%)
Oct 25, 2017 6.512 6.512 6.342 6.446 466,577 +0.02(+0.29%)
Oct 24, 2017 6.446 6.465 6.408 6.427 313,619 -0.03(-0.44%)
Oct 23, 2017 6.531 6.540 6.436 6.455 349,676 +0.18(+2.86%)
Oct 20, 2017 6.276 6.294 6.228 6.276 253,055 +0.26(+4.40%)
Oct 19, 2017 5.973 6.011 5.879 6.011 361,857 -0.08(-1.24%)
Oct 18, 2017 6.115 6.115 6.011 6.087 185,437 -0.06(-0.92%)
Oct 17, 2017 6.134 6.153 6.011 6.143 731,495 -0.09(-1.37%)
Oct 16, 2017 6.105 6.465 6.096 6.228 1,505,106 +0.15(+2.49%)
Oct 13, 2017 6.001 6.105 6.001 6.077 294,322 +0.41(+7.17%)
Oct 12, 2017 5.746 5.746 5.671 5.671 165,406 -0.20(-3.38%)
Oct 11, 2017 5.907 5.907 5.836 5.869 129,454 -0.10(-1.74%)
Oct 10, 2017 5.964 5.992 5.935 5.973 246,361 +0.06(+0.96%)
Oct 09, 2017 5.879 5.954 5.841 5.916 444,320 +0.37(+6.64%)
Oct 06, 2017 5.557 5.569 5.501 5.548 278,013 +0.23(+4.26%)
Oct 05, 2017 5.283 5.340 5.264 5.321 117,184 +0.08(+1.44%)
Oct 04, 2017 5.274 5.274 5.226 5.245 147,015 -0.04(-0.72%)
Oct 03, 2017 5.283 5.293 5.254 5.283 76,504 +0.00(+0.00%)
Oct 02, 2017 5.302 5.302 5.264 5.283 142,917 +0.03(+0.54%)
Sep 29, 2017 5.274 5.283 5.245 5.255 145,280 +0.01(+0.18%)
Sep 28, 2017 5.217 5.293 5.217 5.245 338,859 +0.17(+3.35%)
Sep 27, 2017 5.075 5.085 5.009 5.075 157,713 +0.17(+3.47%)
Sep 26, 2017 4.943 4.979 4.896 4.905 124,109 +0.08(+1.57%)
Sep 25, 2017 4.971 5.009 4.820 4.830 310,613 -0.37(-7.09%)
Sep 22, 2017 5.217 5.217 5.160 5.198 74,873 -0.03(-0.54%)
Sep 21, 2017 5.321 5.321 5.189 5.226 163,565 -0.11(-2.12%)
Sep 20, 2017 5.274 5.368 5.274 5.340 324,520 +0.18(+3.48%)
Sep 19, 2017 5.179 5.179 5.132 5.160 148,160 +0.00(+0.00%)
Sep 18, 2017 5.217 5.260 5.132 5.160 303,995 +0.22(+4.40%)
Sep 15, 2017 4.952 4.981 4.943 4.943 397,527 -0.02(-0.38%)
Sep 14, 2017 4.981 4.990 4.943 4.962 167,630 +0.10(+2.14%)
Sep 13, 2017 4.886 4.886 4.844 4.858 166,516 +0.13(+2.80%)
Sep 12, 2017 4.744 4.801 4.726 4.726 224,673 -0.08(-1.57%)
Sep 11, 2017 4.707 4.915 4.688 4.801 397,220 +0.09(+2.01%)
Sep 08, 2017 4.735 4.943 4.688 4.707 422,958 -0.09(-1.97%)
Sep 07, 2017 4.801 4.848 4.782 4.801 105,243 +0.02(+0.40%)
Sep 06, 2017 4.811 4.811 4.754 4.782 123,115 -0.02(-0.39%)
Sep 05, 2017 4.886 4.981 4.773 4.801 447,310 +0.32(+7.17%)
Sep 01, 2017 4.470 4.489 4.451 4.480 60,302 +0.02(+0.42%)
Aug 31, 2017 4.451 4.470 4.433 4.461 84,475 +0.02(+0.43%)
Aug 30, 2017 4.451 4.461 4.376 4.442 101,856 -0.05(-1.05%)
Aug 29, 2017 4.414 4.518 4.376 4.489 167,023 +0.18(+4.17%)
Aug 28, 2017 4.329 4.329 4.253 4.310 102,853 -0.04(-0.87%)
Aug 25, 2017 4.366 4.376 4.329 4.348 45,183 +0.00(+0.00%)
Aug 24, 2017 4.376 4.376 4.348 4.348 93,804 -0.03(-0.65%)
Aug 23, 2017 4.329 4.395 4.319 4.376 71,570 +0.02(+0.43%)
Aug 22, 2017 4.366 4.366 4.348 4.357 57,424 -0.04(-0.86%)
Aug 21, 2017 4.338 4.395 4.319 4.395 150,287 +0.04(+0.87%)
Aug 18, 2017 4.348 4.376 4.348 4.357 74,463 +0.01(+0.22%)
Aug 17, 2017 4.442 4.447 4.348 4.348 124,898 -0.10(-2.34%)
Aug 16, 2017 4.423 4.475 4.423 4.451 82,370 +0.04(+0.86%)
Aug 15, 2017 4.451 4.451 4.404 4.414 136,126 -0.09(-1.89%)
Aug 14, 2017 4.414 4.527 4.414 4.499 130,946 +0.07(+1.49%)
Aug 11, 2017 4.414 4.451 4.385 4.433 135,264 -0.01(-0.21%)
Aug 10, 2017 4.584 4.603 4.244 4.442 303,819 -0.32(-6.75%)
Aug 09, 2017 4.811 4.837 4.726 4.763 311,162 -0.27(-5.44%)
Aug 08, 2017 5.094 5.141 5.009 5.037 178,554 -0.13(-2.56%)
Aug 07, 2017 5.141 5.236 5.141 5.170 81,563 +0.04(+0.74%)
Aug 04, 2017 5.170 5.170 5.123 5.132 60,421 -0.05(-0.91%)
Aug 03, 2017 5.160 5.198 5.151 5.179 82,934 +0.17(+3.40%)
Aug 02, 2017 5.189 5.208 5.009 5.009 194,663 -0.12(-2.39%)
Aug 01, 2017 5.208 5.217 5.113 5.132 107,340 -0.09(-1.81%)
Jul 31, 2017 5.179 5.226 5.170 5.226 66,801 +0.06(+1.10%)
Jul 28, 2017 5.141 5.198 5.104 5.170 213,963 -0.15(-2.84%)
Jul 27, 2017 5.274 5.359 5.226 5.321 237,314 -0.21(-3.76%)
Jul 26, 2017 5.312 5.529 5.236 5.529 185,627 +0.12(+2.27%)
Jul 25, 2017 5.491 5.491 5.406 5.406 47,197 -0.09(-1.55%)
Jul 24, 2017 5.491 5.519 5.453 5.491 73,014 +0.03(+0.52%)
Jul 21, 2017 5.482 5.482 5.429 5.463 51,738 -0.01(-0.17%)
Jul 20, 2017 5.576 5.586 5.469 5.472 95,125 -0.10(-1.86%)
Jul 19, 2017 5.595 5.633 5.557 5.576 107,769 +0.02(+0.34%)
Jul 18, 2017 5.434 5.576 5.434 5.557 287,667 +0.22(+4.07%)
Jul 17, 2017 5.387 5.425 5.340 5.340 97,245 -0.08(-1.40%)
Jul 14, 2017 5.444 5.453 5.388 5.415 95,627 +0.01(+0.17%)
Jul 13, 2017 5.482 5.501 5.406 5.406 142,358 -0.07(-1.21%)
Jul 12, 2017 5.434 5.472 5.378 5.472 291,402 +0.17(+3.21%)
Jul 11, 2017 5.151 5.387 5.151 5.302 192,699 +0.12(+2.37%)
Jul 10, 2017 5.132 5.179 5.094 5.179 103,008 +0.01(+0.18%)
Jul 07, 2017 5.189 5.208 5.113 5.170 81,641 -0.12(-2.32%)
Jul 06, 2017 5.283 5.330 5.283 5.293 96,355 +0.00(+0.00%)
Jul 05, 2017 5.236 5.293 5.217 5.293 86,139 +0.09(+1.82%)
Jul 03, 2017 5.283 5.293 5.189 5.198 97,966 -0.19(-3.51%)
Jun 30, 2017 5.415 5.415 5.283 5.387 330,339 +0.43(+8.78%)
Jun 29, 2017 5.047 5.047 4.952 4.952 53,049 -0.09(-1.87%)
Jun 28, 2017 5.011 5.056 4.981 5.047 40,083 +0.05(+0.95%)
Jun 27, 2017 5.056 5.118 4.990 5.000 64,371 -0.06(-1.12%)
Jun 26, 2017 5.075 5.085 5.019 5.056 80,084 -0.02(-0.37%)
Jun 23, 2017 5.113 5.113 5.037 5.075 99,368 -0.07(-1.29%)
Jun 22, 2017 5.141 5.151 5.104 5.141 85,782 +0.02(+0.37%)
Jun 21, 2017 5.198 5.198 5.113 5.123 98,576 -0.09(-1.63%)
Jun 20, 2017 5.245 5.245 5.198 5.208 214,803 -0.04(-0.72%)
Jun 19, 2017 5.312 5.330 5.217 5.245 191,827 -0.12(-2.29%)
Jun 16, 2017 5.330 5.368 5.293 5.368 1,256,004 +0.21(+4.03%)
Jun 15, 2017 5.189 5.198 5.141 5.160 311,928 +0.08(+1.49%)
Jun 14, 2017 5.141 5.236 5.075 5.085 329,818 +0.32(+6.75%)
Jun 13, 2017 4.839 4.848 4.744 4.763 210,960 +0.13(+2.86%)
Jun 12, 2017 4.650 4.669 4.622 4.631 113,092 -0.05(-1.01%)
Jun 09, 2017 4.792 4.811 4.641 4.678 308,036 -0.15(-3.13%)
Jun 08, 2017 4.867 4.867 4.820 4.830 63,689 -0.03(-0.58%)
Jun 07, 2017 4.848 4.896 4.848 4.858 97,862 +0.04(+0.78%)
Jun 06, 2017 4.773 4.839 4.754 4.820 79,803 +0.08(+1.59%)
Jun 05, 2017 4.792 4.801 4.735 4.744 194,373 -0.13(-2.71%)
Jun 02, 2017 4.915 4.915 4.867 4.877 60,714 -0.04(-0.77%)
Jun 01, 2017 4.896 4.934 4.877 4.915 107,302 +0.02(+0.39%)
May 31, 2017 4.981 4.990 4.886 4.896 310,687 -0.23(-4.43%)
May 30, 2017 5.104 5.141 5.101 5.123 217,893 +0.09(+1.69%)
May 26, 2017 5.047 5.074 5.028 5.037 110,037 -0.03(-0.56%)
May 25, 2017 5.123 5.179 5.052 5.066 474,564 -0.03(-0.56%)
May 24, 2017 5.085 5.094 5.047 5.094 144,649 +0.05(+0.94%)
May 23, 2017 5.104 5.104 5.047 5.047 154,845 -0.09(-1.66%)
May 22, 2017 5.189 5.198 5.132 5.132 118,028 -0.02(-0.37%)
May 19, 2017 5.132 5.193 5.113 5.151 235,468 +0.03(+0.55%)
May 18, 2017 5.085 5.141 5.075 5.123 130,953 -0.04(-0.73%)
May 17, 2017 5.179 5.179 5.094 5.160 321,235 -0.06(-1.09%)
May 16, 2017 5.245 5.245 5.160 5.217 116,091 +0.00(+0.00%)
May 15, 2017 5.113 5.255 5.094 5.217 240,341 +0.10(+2.03%)
May 12, 2017 5.170 5.179 5.094 5.113 425,237 -0.36(-6.56%)
May 11, 2017 5.576 5.576 5.434 5.472 390,524 -0.26(-4.61%)
May 10, 2017 5.756 5.831 5.595 5.737 337,665 -0.01(-0.16%)
May 09, 2017 5.727 5.765 5.708 5.746 110,444 -0.02(-0.33%)
May 08, 2017 5.756 5.794 5.727 5.765 113,253 +0.00(+0.00%)
May 05, 2017 5.708 5.803 5.690 5.765 107,051 +0.08(+1.33%)
May 04, 2017 5.765 5.841 5.680 5.690 122,584 -0.12(-2.11%)
May 03, 2017 5.794 5.822 5.794 5.812 53,939 +0.00(+0.00%)
May 02, 2017 5.879 5.888 5.812 5.812 87,837 -0.16(-2.69%)
May 01, 2017 6.039 6.039 5.954 5.973 133,431 +0.03(+0.48%)
Apr 28, 2017 5.983 5.992 5.916 5.945 173,270 +0.21(+3.62%)
Apr 27, 2017 5.671 5.756 5.671 5.737 154,994 +0.13(+2.36%)
Apr 26, 2017 5.595 5.671 5.595 5.605 66,299 +0.03(+0.51%)
Apr 25, 2017 5.614 5.623 5.557 5.576 136,571 +0.01(+0.17%)
Apr 24, 2017 5.661 5.661 5.567 5.567 83,633 -0.07(-1.17%)
Apr 21, 2017 5.652 5.671 5.614 5.633 149,713 +0.09(+1.71%)
Apr 20, 2017 5.529 5.578 5.519 5.538 122,579 -0.03(-0.51%)
Apr 19, 2017 5.633 5.671 5.557 5.567 95,330 -0.02(-0.34%)
Apr 18, 2017 5.586 5.639 5.548 5.586 300,003 -0.09(-1.66%)
Apr 17, 2017 5.642 5.708 5.623 5.680 145,900 +0.05(+0.84%)
Apr 13, 2017 5.690 5.708 5.633 5.633 201,377 -0.13(-2.29%)
Apr 12, 2017 5.765 5.770 5.708 5.765 166,467 -0.05(-0.81%)
Apr 11, 2017 5.822 5.831 5.775 5.812 109,390 -0.03(-0.49%)
Apr 10, 2017 5.888 5.888 5.841 5.841 77,119 -0.05(-0.80%)
Apr 07, 2017 5.860 5.954 5.860 5.888 100,319 +0.03(+0.48%)
Apr 06, 2017 5.803 5.860 5.784 5.860 205,369 +0.02(+0.32%)
Apr 05, 2017 5.926 5.954 5.841 5.841 210,363 -0.10(-1.75%)
Apr 04, 2017 5.916 5.945 5.916 5.945 73,537 +0.01(+0.16%)
Apr 03, 2017 5.973 5.973 5.935 5.935 70,872 +0.00(+0.00%)
Mar 31, 2017 5.954 5.954 5.916 5.935 42,751 +0.00(+0.00%)
Mar 30, 2017 5.954 5.983 5.916 5.935 332,099 -0.23(-3.68%)
Mar 29, 2017 6.124 6.162 6.105 6.162 154,433 -0.04(-0.61%)
Mar 28, 2017 6.257 6.266 6.172 6.200 382,239 +0.00(+0.00%)
Mar 27, 2017 6.124 6.200 6.115 6.200 109,310 -0.01(-0.15%)
Mar 24, 2017 6.200 6.238 6.190 6.209 78,842 -0.02(-0.30%)
Mar 23, 2017 6.209 6.238 6.153 6.228 106,925 +0.01(+0.15%)
Mar 22, 2017 6.148 6.219 6.143 6.219 140,657 -0.03(-0.45%)
Mar 21, 2017 6.427 6.427 6.228 6.247 320,212 -0.25(-3.78%)
Mar 20, 2017 6.493 6.493 6.446 6.493 82,757 -0.02(-0.29%)
Mar 17, 2017 6.521 6.550 6.502 6.512 86,011 -0.02(-0.29%)
Mar 16, 2017 6.502 6.559 6.483 6.531 197,355 +0.09(+1.32%)
Mar 15, 2017 6.398 6.446 6.370 6.446 104,323 +0.17(+2.71%)
Mar 14, 2017 6.323 6.332 6.266 6.276 63,985 -0.06(-0.90%)
Mar 13, 2017 6.323 6.361 6.294 6.332 125,104 +0.16(+2.60%)
Mar 10, 2017 6.172 6.198 6.124 6.172 154,168 -0.02(-0.31%)
Mar 09, 2017 6.190 6.195 6.105 6.190 117,245 -0.06(-0.91%)
Mar 08, 2017 6.304 6.304 6.219 6.247 88,346 -0.09(-1.49%)
Mar 07, 2017 6.351 6.427 6.313 6.342 170,132 +0.18(+2.91%)
Mar 06, 2017 6.209 6.209 6.143 6.162 93,629 -0.04(-0.61%)
Mar 03, 2017 6.153 6.219 6.153 6.200 123,605 +0.09(+1.39%)
Mar 02, 2017 6.124 6.172 6.115 6.115 281,348 -0.15(-2.41%)
Mar 01, 2017 6.228 6.276 6.209 6.266 145,153 +0.06(+0.91%)
Feb 28, 2017 6.209 6.247 6.143 6.209 169,169 -0.13(-2.09%)
Feb 27, 2017 6.276 6.342 6.238 6.342 160,976 +0.03(+0.45%)
Feb 24, 2017 6.313 6.332 6.238 6.313 167,028 -0.14(-2.20%)
Feb 23, 2017 6.417 6.465 6.417 6.455 180,055 -0.05(-0.73%)
Feb 22, 2017 6.474 6.531 6.446 6.502 163,724 +0.15(+2.38%)
Feb 21, 2017 6.304 6.380 6.238 6.351 553,902 -0.21(-3.17%)
Feb 17, 2017 6.559 6.559 6.559 0 +0.00(+0.00%)
Feb 16, 2017 6.550 6.578 6.540 6.559 182,945 -0.02(-0.29%)
Feb 15, 2017 6.550 6.663 6.483 6.578 362,166 -0.23(-3.33%)
Feb 14, 2017 6.918 6.918 6.587 6.805 271,396 -0.19(-2.70%)
Feb 13, 2017 6.994 7.032 6.956 6.994 183,304 +0.09(+1.37%)
Feb 10, 2017 6.880 6.928 6.810 6.899 166,290 +0.07(+0.97%)
Feb 09, 2017 6.909 6.918 6.833 6.833 230,640 -0.09(-1.36%)
Feb 08, 2017 6.956 6.994 6.880 6.928 178,353 +0.12(+1.81%)
Feb 07, 2017 6.758 6.805 6.729 6.805 194,160 +0.21(+3.15%)
Feb 06, 2017 6.606 6.616 6.569 6.597 96,030 +0.07(+1.01%)
Feb 03, 2017 6.512 6.569 6.512 6.531 98,629 +0.07(+1.02%)
Feb 02, 2017 6.417 6.493 6.380 6.465 134,102 +0.06(+0.88%)
Feb 01, 2017 6.436 6.455 6.351 6.408 262,284 -0.09(-1.45%)
Jan 31, 2017 6.521 6.531 6.474 6.502 114,169 -0.06(-0.86%)
Jan 30, 2017 6.550 6.569 6.474 6.559 170,896 -0.01(-0.14%)
Jan 27, 2017 6.578 6.597 6.569 6.569 57,927 -0.02(-0.29%)
Jan 26, 2017 6.559 6.597 6.541 6.587 156,448 -0.05(-0.71%)
Jan 25, 2017 6.710 6.710 6.616 6.635 206,915 -0.08(-1.13%)
Jan 24, 2017 6.691 6.786 6.691 6.710 353,211 +0.17(+2.60%)
Jan 23, 2017 6.531 6.550 6.502 6.540 220,350 -0.01(-0.14%)
Jan 20, 2017 6.625 6.625 6.540 6.550 233,251 -0.09(-1.28%)
Jan 19, 2017 6.625 6.672 6.597 6.635 432,686 -0.03(-0.43%)
Jan 18, 2017 6.625 6.843 6.597 6.663 809,977 -0.04(-0.56%)
Jan 17, 2017 6.767 6.805 6.644 6.701 686,094 +0.10(+1.58%)
Jan 13, 2017 6.597 6.597 6.597 0 -0.03(-0.43%)
Jan 12, 2017 6.654 6.663 6.550 6.625 238,349 -0.15(-2.23%)
Jan 11, 2017 6.701 6.786 6.654 6.776 326,609 -0.18(-2.58%)
Jan 10, 2017 6.852 6.994 6.824 6.956 201,192 -0.03(-0.41%)
Jan 09, 2017 6.776 7.013 6.739 6.984 2,486,552 -0.02(-0.27%)
Jan 06, 2017 7.003 7.088 6.975 7.003 240,139 -0.02(-0.27%)
Jan 05, 2017 7.022 7.069 6.994 7.022 288,907 -0.11(-1.59%)
Jan 04, 2017 7.098 7.211 7.088 7.136 1,173,979 -0.01(-0.13%)
Jan 03, 2017 7.032 7.154 6.988 7.145 2,573,705 -0.06(-0.79%)
Dec 30, 2016 7.202 7.202 7.202 0 +0.06(+0.79%)
Dec 29, 2016 7.183 7.211 7.041 7.145 374,931 +0.52(+7.85%)
Dec 28, 2016 6.644 6.691 6.587 6.625 160,994 +0.08(+1.15%)
Dec 27, 2016 6.597 6.597 6.493 6.550 139,418 +0.06(+0.87%)
Dec 23, 2016 6.493 6.493 6.493 0 +0.20(+3.15%)
Dec 22, 2016 6.332 6.332 6.276 6.294 83,469 +0.06(+0.91%)
Dec 21, 2016 6.323 6.323 6.209 6.238 69,670 -0.05(-0.75%)
Dec 20, 2016 6.228 6.332 6.209 6.285 174,688 +0.18(+2.94%)
Dec 19, 2016 6.181 6.209 6.077 6.105 88,534 -0.09(-1.37%)
Dec 16, 2016 6.162 6.200 6.087 6.190 709,158 +0.12(+2.02%)
Dec 15, 2016 6.058 6.115 6.049 6.068 164,806 -0.05(-0.77%)
Dec 14, 2016 6.209 6.209 6.105 6.115 235,998 +0.22(+3.69%)
Dec 13, 2016 5.812 5.916 5.812 5.897 160,485 +0.21(+3.65%)
Dec 12, 2016 5.699 5.727 5.656 5.690 101,779 +0.06(+1.01%)
Dec 09, 2016 5.623 5.661 5.557 5.633 327,912 -0.03(-0.50%)
Dec 08, 2016 5.831 5.907 5.576 5.661 481,667 -0.51(-8.27%)
Dec 07, 2016 6.209 6.219 6.134 6.172 221,110 -0.06(-0.91%)
Dec 06, 2016 6.153 6.228 6.134 6.228 76,626 +0.14(+2.33%)
Dec 05, 2016 6.049 6.134 6.020 6.087 55,550 +0.06(+0.94%)
Dec 02, 2016 6.020 6.058 5.973 6.030 122,872 +0.13(+2.24%)
Dec 01, 2016 6.030 6.039 5.879 5.897 347,557 -0.43(-6.73%)
Nov 30, 2016 6.389 6.417 6.304 6.323 111,463 -0.04(-0.59%)
Nov 29, 2016 6.370 6.389 6.342 6.361 53,196 +0.03(+0.45%)
Nov 28, 2016 6.361 6.370 6.323 6.332 55,162 -0.04(-0.59%)
Nov 25, 2016 6.436 6.436 6.304 6.370 101,094 -0.13(-2.03%)
Nov 23, 2016 6.502 6.502 6.502 0 -0.21(-3.10%)
Nov 22, 2016 6.691 6.729 6.644 6.710 115,821 +0.08(+1.14%)
Nov 21, 2016 6.559 6.644 6.559 6.635 128,439 +0.20(+3.08%)
Nov 18, 2016 6.361 6.455 6.361 6.436 135,995 +0.26(+4.13%)
Nov 17, 2016 6.294 6.294 6.172 6.181 80,631 -0.07(-1.06%)
Nov 16, 2016 6.238 6.276 6.209 6.247 76,879 +0.01(+0.15%)
Nov 15, 2016 6.219 6.238 6.200 6.238 98,976 -0.03(-0.45%)
Nov 14, 2016 6.370 6.370 6.238 6.266 338,008 -0.51(-7.53%)
Nov 11, 2016 6.739 6.786 6.654 6.776 178,727 +0.06(+0.84%)
Nov 10, 2016 6.739 6.795 6.672 6.720 229,018 +0.24(+3.64%)
Nov 09, 2016 6.332 6.483 6.332 6.483 222,297 -0.05(-0.72%)
Nov 08, 2016 6.540 6.606 6.455 6.531 115,287 -0.13(-1.99%)
Nov 07, 2016 6.616 6.682 6.521 6.663 393,968 +0.10(+1.59%)
Nov 04, 2016 6.559 6.569 6.512 6.559 303,837 +0.43(+7.10%)
Nov 03, 2016 6.162 6.181 6.105 6.124 96,196 +0.00(+0.00%)
Nov 02, 2016 6.190 6.247 6.115 6.124 221,784 +0.02(+0.31%)
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.