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 )

46.87 +0.03 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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, 2018 3.913 4.007 3.903 3.988 459,541 +0.29(+7.93%)
Oct 30, 2018 3.591 3.695 3.591 3.695 434,862 +0.16(+4.55%)
Oct 29, 2018 3.705 3.705 3.535 3.535 660,658 -0.16(-4.35%)
Oct 26, 2018 3.667 3.752 3.648 3.695 487,455 -0.11(-2.98%)
Oct 25, 2018 3.686 3.818 3.667 3.809 820,419 +0.02(+0.50%)
Oct 24, 2018 3.837 3.913 3.780 3.790 572,517 -0.21(-5.20%)
Oct 23, 2018 3.979 4.017 3.894 3.998 310,410 -0.18(-4.30%)
Oct 22, 2018 4.130 4.196 4.130 4.177 289,977 +0.10(+2.55%)
Oct 19, 2018 4.083 4.121 4.055 4.073 261,450 +0.00(+0.00%)
Oct 18, 2018 4.187 4.187 4.064 4.073 302,711 -0.17(-4.01%)
Oct 17, 2018 4.281 4.300 4.244 4.244 270,008 -0.07(-1.54%)
Oct 16, 2018 4.206 4.310 4.177 4.310 304,773 +0.06(+1.33%)
Oct 15, 2018 4.234 4.291 4.206 4.253 217,362 -0.15(-3.43%)
Oct 12, 2018 4.338 4.404 4.338 4.404 221,666 +0.18(+4.25%)
Oct 11, 2018 4.253 4.348 4.225 4.225 422,950 -0.22(-4.89%)
Oct 10, 2018 4.537 4.546 4.433 4.442 317,265 -0.26(-5.43%)
Oct 09, 2018 4.707 4.744 4.697 4.697 90,715 +0.05(+1.02%)
Oct 08, 2018 4.697 4.726 4.622 4.650 145,090 -0.15(-3.15%)
Oct 05, 2018 4.848 4.848 4.726 4.801 292,240 -0.14(-2.87%)
Oct 04, 2018 5.056 5.066 4.915 4.943 177,152 -0.16(-3.15%)
Oct 03, 2018 5.123 5.132 5.104 5.104 55,496 -0.02(-0.37%)
Oct 02, 2018 5.132 5.141 5.104 5.123 78,445 -0.03(-0.55%)
Oct 01, 2018 5.141 5.179 5.123 5.151 77,532 +0.02(+0.37%)
Sep 28, 2018 5.113 5.170 5.104 5.132 135,539 +0.02(+0.37%)
Sep 27, 2018 5.104 5.132 5.094 5.113 55,570 -0.05(-0.92%)
Sep 26, 2018 5.151 5.198 5.113 5.160 111,873 +0.00(+0.00%)
Sep 25, 2018 5.123 5.170 5.123 5.160 75,294 +0.03(+0.55%)
Sep 24, 2018 5.160 5.160 5.085 5.132 136,323 +0.02(+0.37%)
Sep 21, 2018 5.132 5.141 5.075 5.113 572,948 -0.14(-2.70%)
Sep 20, 2018 5.274 5.274 5.226 5.255 105,182 -0.04(-0.71%)
Sep 19, 2018 5.226 5.293 5.226 5.293 153,892 +0.13(+2.56%)
Sep 18, 2018 5.085 5.179 5.085 5.160 91,332 +0.13(+2.63%)
Sep 17, 2018 5.094 5.123 5.028 5.028 223,048 -0.18(-3.45%)
Sep 14, 2018 5.274 5.283 5.208 5.208 74,594 -0.06(-1.08%)
Sep 13, 2018 5.236 5.293 5.217 5.264 144,047 +0.08(+1.46%)
Sep 12, 2018 5.075 5.198 5.028 5.189 138,870 +0.04(+0.73%)
Sep 11, 2018 5.056 5.179 5.037 5.151 144,714 +0.07(+1.30%)
Sep 10, 2018 5.132 5.170 5.085 5.085 158,186 -0.05(-0.92%)
Sep 07, 2018 5.217 5.222 5.123 5.132 379,108 -0.19(-3.55%)
Sep 06, 2018 5.349 5.406 5.274 5.321 150,652 -0.01(-0.18%)
Sep 05, 2018 5.415 5.415 5.312 5.330 180,448 -0.13(-2.42%)
Sep 04, 2018 5.501 5.501 5.434 5.463 78,540 -0.12(-2.20%)
Aug 31, 2018 5.586 5.586 5.586 0 +0.20(+3.68%)
Aug 30, 2018 5.482 5.510 5.387 5.387 116,992 -0.15(-2.73%)
Aug 29, 2018 5.510 5.548 5.463 5.538 103,760 +0.00(+0.00%)
Aug 28, 2018 5.605 5.605 5.538 5.538 97,847 -0.02(-0.34%)
Aug 27, 2018 5.538 5.594 5.519 5.557 217,411 +0.19(+3.52%)
Aug 24, 2018 5.321 5.434 5.321 5.368 148,765 +0.09(+1.79%)
Aug 23, 2018 5.368 5.378 5.274 5.274 243,881 -0.17(-3.12%)
Aug 22, 2018 5.425 5.472 5.425 5.444 133,473 +0.05(+0.88%)
Aug 21, 2018 5.359 5.444 5.359 5.397 152,076 +0.09(+1.78%)
Aug 20, 2018 5.236 5.302 5.226 5.302 184,824 +0.10(+2.00%)
Aug 17, 2018 5.132 5.236 5.094 5.198 267,904 -0.01(-0.18%)
Aug 16, 2018 5.160 5.236 5.151 5.208 309,984 +0.06(+1.10%)
Aug 15, 2018 5.141 5.160 5.056 5.151 675,265 -0.25(-4.55%)
Aug 14, 2018 5.529 5.567 5.359 5.397 520,413 -0.19(-3.38%)
Aug 13, 2018 5.567 5.629 5.529 5.586 542,566 -0.31(-5.29%)
Aug 10, 2018 6.030 6.039 5.850 5.897 314,460 -0.12(-2.04%)
Aug 09, 2018 5.812 6.153 5.784 6.020 726,985 +0.41(+7.24%)
Aug 08, 2018 5.586 5.642 5.585 5.614 248,295 +0.06(+1.02%)
Aug 07, 2018 5.529 5.576 5.519 5.557 204,713 +0.10(+1.91%)
Aug 06, 2018 5.482 5.482 5.434 5.453 350,644 -0.09(-1.70%)
Aug 03, 2018 5.538 5.567 5.529 5.548 333,717 -0.07(-1.18%)
Aug 02, 2018 5.586 5.642 5.548 5.614 414,275 -0.10(-1.82%)
Aug 01, 2018 5.737 5.746 5.680 5.718 213,284 -0.06(-0.98%)
Jul 31, 2018 5.784 5.803 5.756 5.775 239,981 -0.04(-0.65%)
Jul 30, 2018 5.897 5.897 5.803 5.812 191,248 -0.15(-2.54%)
Jul 27, 2018 5.935 5.973 5.916 5.964 149,611 +0.09(+1.45%)
Jul 26, 2018 5.916 5.926 5.879 5.879 118,878 -0.19(-3.12%)
Jul 25, 2018 6.001 6.077 5.992 6.068 170,992 +0.19(+3.22%)
Jul 24, 2018 5.945 5.973 5.874 5.879 200,455 +0.09(+1.63%)
Jul 23, 2018 5.794 5.794 5.737 5.784 101,825 -0.09(-1.61%)
Jul 20, 2018 5.812 5.897 5.812 5.879 198,836 +0.11(+1.97%)
Jul 19, 2018 5.765 5.812 5.746 5.765 167,331 -0.10(-1.77%)
Jul 18, 2018 5.775 5.879 5.765 5.869 214,858 +0.02(+0.32%)
Jul 17, 2018 5.803 5.879 5.765 5.850 95,230 -0.03(-0.48%)
Jul 16, 2018 5.916 5.916 5.850 5.879 109,107 -0.02(-0.32%)
Jul 13, 2018 5.907 5.935 5.888 5.897 180,126 +0.05(+0.81%)
Jul 12, 2018 5.841 5.899 5.831 5.850 339,840 +0.24(+4.21%)
Jul 11, 2018 5.652 5.671 5.586 5.614 227,164 -0.07(-1.16%)
Jul 10, 2018 5.680 5.708 5.630 5.680 372,499 -0.17(-2.91%)
Jul 09, 2018 5.775 5.850 5.775 5.850 230,165 +0.12(+2.15%)
Jul 06, 2018 5.661 5.756 5.642 5.727 297,519 +0.02(+0.33%)
Jul 05, 2018 5.831 5.831 5.680 5.708 523,107 -0.40(-6.50%)
Jul 03, 2018 6.105 6.105 6.105 0 +0.03(+0.47%)
Jul 02, 2018 5.983 6.087 5.983 6.077 145,145 -0.07(-1.08%)
Jun 29, 2018 6.153 6.176 6.124 6.143 169,794 +0.10(+1.72%)
Jun 28, 2018 6.049 6.049 5.973 6.039 404,787 -0.12(-1.99%)
Jun 27, 2018 6.276 6.313 6.162 6.162 583,658 -0.53(-7.91%)
Jun 26, 2018 6.786 6.791 6.691 6.691 223,751 +0.15(+2.31%)
Jun 25, 2018 6.635 6.644 6.474 6.540 351,710 -0.24(-3.49%)
Jun 22, 2018 6.843 6.852 6.767 6.776 139,408 +0.14(+2.14%)
Jun 21, 2018 6.758 6.758 6.625 6.635 220,619 +0.10(+1.59%)
Jun 20, 2018 6.512 6.587 6.512 6.531 150,136 +0.06(+0.88%)
Jun 19, 2018 6.474 6.540 6.446 6.474 189,616 -0.21(-3.11%)
Jun 18, 2018 6.654 6.701 6.616 6.682 108,859 -0.09(-1.39%)
Jun 15, 2018 6.956 6.956 6.776 460,864 -0.18(-2.58%)
Jun 14, 2018 6.899 6.965 6.880 6.956 462,514 +0.15(+2.22%)
Jun 13, 2018 6.786 6.899 6.776 6.805 547,358 +0.28(+4.35%)
Jun 12, 2018 6.455 6.521 6.436 6.521 209,217 +0.12(+1.92%)
Jun 11, 2018 6.361 6.436 6.342 6.398 171,325 +0.16(+2.58%)
Jun 08, 2018 6.209 6.266 6.181 6.238 122,698 +0.01(+0.15%)
Jun 07, 2018 6.351 6.351 6.219 6.228 208,810 -0.24(-3.65%)
Jun 06, 2018 6.465 147,063 +0.13(+2.09%)
Jun 05, 2018 6.380 6.380 6.309 6.332 93,276 -0.05(-0.74%)
Jun 04, 2018 6.370 6.427 6.332 6.380 168,390 +0.04(+0.60%)
Jun 01, 2018 6.257 6.361 6.238 6.342 257,511 +0.14(+2.29%)
May 31, 2018 6.143 6.238 6.143 6.200 139,801 +0.04(+0.61%)
May 30, 2018 6.058 6.162 6.039 6.162 99,597 +0.13(+2.19%)
May 29, 2018 6.096 6.115 6.030 6.030 143,985 -0.11(-1.85%)
May 25, 2018 6.143 6.143 6.143 0 -0.02(-0.31%)
May 24, 2018 6.209 6.229 6.105 6.162 76,298 +0.02(+0.31%)
May 23, 2018 6.068 6.172 6.058 6.143 174,074 -0.08(-1.22%)
May 22, 2018 6.153 6.294 6.153 6.219 113,816 +0.02(+0.30%)
May 21, 2018 6.266 6.285 6.190 6.200 221,081 +0.05(+0.77%)
May 18, 2018 6.266 6.266 6.153 6.153 198,041 -0.12(-1.96%)
May 17, 2018 6.332 6.380 6.257 6.276 143,867 -0.13(-2.06%)
May 16, 2018 6.389 6.444 6.342 6.408 246,686 +0.08(+1.19%)
May 15, 2018 6.417 6.436 6.332 6.332 207,585 -0.18(-2.76%)
May 14, 2018 6.512 6.559 6.483 6.512 271,535 +0.16(+2.53%)
May 11, 2018 6.465 6.493 6.351 6.351 546,187 -0.49(-7.18%)
May 10, 2018 6.550 6.947 6.550 6.843 842,305 +0.36(+5.54%)
May 09, 2018 6.247 6.569 6.209 6.483 396,192 +0.18(+2.85%)
May 08, 2018 6.294 6.361 6.190 6.304 249,526 -0.09(-1.48%)
May 07, 2018 6.351 6.474 6.342 6.398 346,602 -0.02(-0.29%)
May 04, 2018 6.219 6.479 6.219 6.417 280,208 +0.18(+2.88%)
May 03, 2018 6.143 6.238 6.077 6.238 267,045 +0.22(+3.61%)
May 02, 2018 6.039 6.039 5.998 6.020 182,624 -0.08(-1.24%)
May 01, 2018 6.087 6.096 6.044 6.096 184,044 -0.03(-0.46%)
Apr 30, 2018 6.115 6.153 6.077 6.124 142,600 +0.04(+0.62%)
Apr 27, 2018 5.992 6.087 5.973 6.087 241,298 +0.04(+0.63%)
Apr 26, 2018 5.973 6.049 5.973 6.049 124,686 +0.05(+0.79%)
Apr 25, 2018 5.907 6.001 5.907 6.001 235,595 -0.12(-2.01%)
Apr 24, 2018 6.172 6.219 6.096 6.124 157,554 -0.03(-0.46%)
Apr 23, 2018 6.209 6.219 6.124 6.153 142,021 -0.13(-2.11%)
Apr 20, 2018 6.361 6.380 6.266 6.285 237,841 -0.03(-0.45%)
Apr 19, 2018 6.427 6.474 6.271 6.313 424,917 -0.02(-0.30%)
Apr 18, 2018 6.266 6.356 6.257 6.332 603,160 +0.49(+8.41%)
Apr 17, 2018 5.756 5.850 5.746 5.841 150,988 -0.05(-0.80%)
Apr 16, 2018 5.860 5.916 5.850 5.888 138,824 -0.09(-1.42%)
Apr 13, 2018 6.058 6.058 5.968 5.973 205,803 -0.12(-2.02%)
Apr 12, 2018 6.001 6.124 6.001 6.096 165,620 -0.08(-1.23%)
Apr 11, 2018 6.049 6.200 6.049 6.172 165,938 -0.01(-0.15%)
Apr 10, 2018 6.096 6.181 6.087 6.181 227,446 +0.16(+2.67%)
Apr 09, 2018 6.011 6.096 5.986 6.020 144,697 +0.09(+1.43%)
Apr 06, 2018 6.020 6.068 5.879 5.935 390,583 -0.31(-4.99%)
Apr 05, 2018 6.247 6.299 6.238 6.247 177,820 +0.00(+0.00%)
Apr 04, 2018 6.105 6.257 6.077 6.247 211,048 -0.10(-1.64%)
Apr 03, 2018 6.389 6.465 6.280 6.351 327,234 +0.22(+3.54%)
Apr 02, 2018 6.380 6.417 6.124 6.134 368,397 -0.10(-1.67%)
Mar 29, 2018 6.238 6.238 6.238 0 +0.15(+2.48%)
Mar 28, 2018 6.058 6.096 5.954 6.087 412,544 -0.09(-1.53%)
Mar 27, 2018 6.446 6.446 6.162 6.181 520,330 -0.13(-2.10%)
Mar 26, 2018 6.153 6.313 6.134 6.313 373,838 +0.43(+7.22%)
Mar 23, 2018 6.068 6.087 5.888 5.888 383,326 -0.24(-3.86%)
Mar 22, 2018 6.294 6.313 6.124 6.124 295,634 -0.35(-5.40%)
Mar 21, 2018 6.474 6.549 6.450 6.474 228,737 -0.14(-2.14%)
Mar 20, 2018 6.559 6.644 6.559 6.616 305,263 +0.19(+2.94%)
Mar 19, 2018 6.524 6.380 6.427 407,125 -0.10(-1.59%)
Mar 16, 2018 6.550 6.606 6.531 6.531 474,959 -0.08(-1.14%)
Mar 15, 2018 6.616 6.635 6.569 6.606 99,418 +0.04(+0.58%)
Mar 14, 2018 6.569 6.483 6.569 156,715 +0.00(+0.00%)
Mar 13, 2018 6.710 6.767 6.569 6.569 366,334 -0.27(-4.01%)
Mar 12, 2018 6.824 6.918 6.786 6.843 336,882 +0.07(+0.98%)
Mar 09, 2018 6.672 6.776 6.635 6.776 268,537 +0.18(+2.72%)
Mar 08, 2018 6.540 6.597 6.493 6.597 182,495 +0.13(+2.05%)
Mar 07, 2018 6.408 6.465 130,309 -0.09(-1.44%)
Mar 06, 2018 6.597 6.625 6.502 6.559 338,630 +0.17(+2.66%)
Mar 05, 2018 6.294 6.413 6.238 6.389 184,118 +0.09(+1.50%)
Mar 02, 2018 6.238 6.294 6.153 6.294 187,326 +0.09(+1.52%)
Mar 01, 2018 6.361 6.389 6.143 6.200 349,606 -0.01(-0.15%)
Feb 28, 2018 6.304 6.323 6.200 6.209 243,708 +0.09(+1.39%)
Feb 27, 2018 6.370 6.370 6.124 6.124 384,700 -0.39(-5.95%)
Feb 26, 2018 6.436 6.531 6.408 6.512 325,398 +0.20(+3.14%)
Feb 23, 2018 6.209 6.323 6.154 6.313 561,266 +0.11(+1.83%)
Feb 22, 2018 6.162 6.228 6.058 6.200 507,751 +0.19(+3.14%)
Feb 21, 2018 6.039 6.117 5.992 6.011 434,898 +0.20(+3.41%)
Feb 20, 2018 5.775 5.879 5.756 5.812 337,804 +0.02(+0.33%)
Feb 16, 2018 5.794 5.794 5.794 0 -0.01(-0.16%)
Feb 15, 2018 5.775 5.841 5.690 5.803 305,569 +0.05(+0.82%)
Feb 14, 2018 5.576 5.803 5.538 5.756 659,964 +0.10(+1.84%)
Feb 13, 2018 5.491 5.652 5.463 5.652 421,644 +0.11(+2.05%)
Feb 12, 2018 5.434 5.557 5.368 5.538 991,729 -0.49(-8.15%)
Feb 09, 2018 5.879 6.030 5.746 6.030 501,698 +0.28(+4.93%)
Feb 08, 2018 6.030 6.493 5.746 5.746 1,247,314 -0.16(-2.72%)
Feb 07, 2018 6.115 6.247 5.907 5.907 490,999 -0.47(-7.41%)
Feb 06, 2018 6.143 6.398 6.143 6.380 782,257 +0.00(+0.00%)
Feb 05, 2018 6.512 6.606 6.351 6.380 362,259 -0.20(-3.02%)
Feb 02, 2018 6.701 6.701 6.559 6.578 277,740 -0.10(-1.56%)
Feb 01, 2018 6.654 6.739 6.654 6.682 394,752 -0.17(-2.48%)
Jan 31, 2018 6.899 6.937 6.795 6.852 285,362 +0.02(+0.28%)
Jan 30, 2018 6.814 6.880 6.748 6.833 483,472 -0.02(-0.28%)
Jan 29, 2018 6.833 6.947 6.795 6.852 388,582 -0.43(-5.84%)
Jan 26, 2018 6.984 7.277 6.984 7.277 451,311 +0.19(+2.67%)
Jan 25, 2018 7.202 7.202 7.088 7.088 165,022 -0.14(-1.96%)
Jan 24, 2018 7.249 7.295 7.183 7.230 258,202 +0.19(+2.68%)
Jan 23, 2018 6.965 7.041 6.947 7.041 257,474 -0.07(-0.93%)
Jan 22, 2018 6.994 7.107 6.994 7.107 174,844 +0.10(+1.48%)
Jan 19, 2018 7.060 6.947 7.003 177,401 -0.19(-2.63%)
Jan 18, 2018 6.871 7.192 6.776 7.192 441,047 +0.22(+3.12%)
Jan 17, 2018 6.956 7.079 6.947 6.975 437,856 -0.14(-1.99%)
Jan 16, 2018 7.107 7.240 7.093 7.117 556,101 -0.44(-5.87%)
Jan 12, 2018 7.561 7.561 7.561 0 -0.02(-0.25%)
Jan 11, 2018 7.533 7.646 7.533 7.580 261,899 +0.12(+1.65%)
Jan 10, 2018 7.514 7.538 7.447 7.457 362,179 -0.26(-3.31%)
Jan 09, 2018 7.740 7.740 7.608 7.712 206,858 -0.13(-1.69%)
Jan 08, 2018 7.514 7.844 7.466 7.844 337,426 +0.17(+2.22%)
Jan 05, 2018 7.599 7.674 7.580 7.674 213,698 -0.17(-2.17%)
Jan 04, 2018 7.778 7.844 7.740 7.844 275,088 -0.03(-0.36%)
Jan 03, 2018 7.570 7.873 7.570 7.873 327,203 +0.27(+3.61%)
Jan 02, 2018 7.608 7.684 7.570 7.599 675,592 -0.49(-6.07%)
Dec 29, 2017 8.090 8.090 8.090 0 +0.09(+1.06%)
Dec 28, 2017 7.873 8.137 7.863 8.005 471,336 +0.54(+7.22%)
Dec 27, 2017 7.495 7.518 7.447 7.466 208,560 +0.00(+0.00%)
Dec 26, 2017 7.447 7.466 7.381 7.466 201,437 +0.02(+0.25%)
Dec 22, 2017 7.410 7.447 7.313 7.447 594,113 +0.30(+4.23%)
Dec 21, 2017 7.164 7.258 7.117 7.145 296,240 -0.03(-0.40%)
Dec 20, 2017 7.041 7.173 7.022 7.173 312,964 +0.14(+2.02%)
Dec 19, 2017 6.852 7.032 6.852 7.032 336,708 +0.25(+3.62%)
Dec 18, 2017 6.663 6.786 6.597 6.786 286,439 +0.07(+0.98%)
Dec 15, 2017 6.776 6.833 6.720 6.720 841,257 +0.07(+0.99%)
Dec 14, 2017 6.663 6.663 6.569 6.654 247,777 -0.09(-1.26%)
Dec 13, 2017 6.748 6.767 6.700 6.739 273,595 +0.21(+3.18%)
Dec 12, 2017 6.569 6.569 6.531 6.531 266,561 -0.02(-0.29%)
Dec 11, 2017 6.569 6.569 6.474 6.550 272,341 +0.10(+1.61%)
Dec 08, 2017 6.427 6.483 6.389 6.446 306,118 +0.20(+3.18%)
Dec 07, 2017 6.172 6.266 6.162 6.247 286,914 +0.01(+0.15%)
Dec 06, 2017 6.219 6.276 6.181 6.238 378,525 -0.12(-1.93%)
Dec 05, 2017 6.356 6.436 6.342 6.361 352,967 -0.23(-3.44%)
Dec 04, 2017 6.710 6.573 6.587 332,759 -0.12(-1.83%)
Dec 01, 2017 6.805 6.814 6.654 6.710 447,160 +0.13(+2.01%)
Nov 30, 2017 6.578 6.597 6.531 6.578 548,456 +0.17(+2.65%)
Nov 29, 2017 6.663 6.663 6.389 6.408 817,990 -0.26(-3.97%)
Nov 28, 2017 6.592 6.672 6.587 6.672 92,235 -0.14(-2.08%)
Nov 27, 2017 6.918 6.947 6.814 6.814 506,778 -0.36(-5.01%)
Nov 24, 2017 7.211 7.221 7.107 7.173 249,784 -0.10(-1.43%)
Nov 22, 2017 7.410 7.429 7.258 7.277 776,745 +0.27(+3.91%)
Nov 21, 2017 7.088 7.088 6.947 7.003 639,940 -0.04(-0.54%)
Nov 20, 2017 7.051 7.060 6.965 7.041 823,104 +0.32(+4.78%)
Nov 17, 2017 6.805 6.824 6.701 6.720 688,235 -0.48(-6.69%)
Nov 16, 2017 6.904 7.230 6.890 7.202 1,262,899 +0.38(+5.54%)
Nov 15, 2017 7.022 7.022 6.729 6.824 1,815,919 -0.64(-8.61%)
Nov 14, 2017 7.769 7.920 7.381 7.466 1,861,264 -1.10(-12.80%)
Nov 13, 2017 8.563 8.619 8.506 8.563 699,886 +0.30(+3.66%)
Nov 10, 2017 8.279 8.289 8.156 8.260 636,502 -0.02(-0.23%)
Nov 09, 2017 8.421 8.463 8.232 8.279 696,192 +0.27(+3.42%)
Nov 08, 2017 7.967 8.005 7.892 8.005 557,066 -0.16(-1.97%)
Nov 07, 2017 8.326 8.336 8.109 8.166 1,063,313 -0.44(-5.16%)
Nov 06, 2017 8.449 8.640 8.449 8.610 863,474 +0.35(+4.23%)
Nov 03, 2017 8.279 8.289 8.033 8.260 1,003,416 +0.74(+9.80%)
Nov 02, 2017 7.712 7.722 7.518 7.523 961,184 -0.26(-3.28%)
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.