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 )

46.94 +0.13 (+0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2010 6.039 6.096 6.001 6.030 1,294,823 -0.27(-4.35%)
Mar 30, 2010 6.313 6.313 6.181 6.304 865,871 +0.58(+10.07%)
Mar 29, 2010 5.850 5.850 5.680 5.727 226,212 +0.12(+2.19%)
Mar 26, 2010 5.557 5.605 5.434 5.605 470,824 +0.25(+4.59%)
Mar 25, 2010 5.387 5.434 5.349 5.359 464,856 +0.43(+8.83%)
Mar 24, 2010 4.952 5.000 4.924 4.924 139,530 +0.00(+0.00%)
Mar 23, 2010 4.905 4.924 4.858 4.924 178,645 -0.04(-0.76%)
Mar 22, 2010 4.820 4.962 4.820 4.962 227,850 -0.09(-1.69%)
Mar 19, 2010 5.066 5.075 5.019 5.047 230,291 -0.04(-0.74%)
Mar 18, 2010 5.113 5.189 5.047 5.085 440,255 +0.26(+5.49%)
Mar 17, 2010 4.773 4.839 4.773 4.820 206,462 +0.07(+1.39%)
Mar 16, 2010 4.726 4.782 4.678 4.754 99,817 -0.04(-0.79%)
Mar 15, 2010 4.754 4.792 4.735 4.792 116,166 -0.10(-2.12%)
Mar 12, 2010 4.915 4.924 4.886 4.896 55,449 +0.05(+0.97%)
Mar 11, 2010 4.886 4.896 4.839 4.848 89,794 -0.05(-0.97%)
Mar 10, 2010 4.896 4.915 4.839 4.896 96,147 -0.03(-0.58%)
Mar 09, 2010 4.867 4.962 4.848 4.924 104,585 +0.07(+1.36%)
Mar 08, 2010 4.839 4.905 4.782 4.858 238,453 +0.02(+0.39%)
Mar 05, 2010 4.763 4.839 4.754 4.839 123,884 +0.17(+3.64%)
Mar 04, 2010 4.631 4.688 4.508 4.669 142,726 -0.04(-0.80%)
Mar 03, 2010 4.811 4.811 4.669 4.707 325,940 -0.32(-6.39%)
Mar 02, 2010 5.085 5.085 5.009 5.028 171,204 -0.01(-0.19%)
Mar 01, 2010 4.990 5.037 4.943 5.037 237,679 +0.13(+2.70%)
Feb 26, 2010 4.830 4.971 4.820 4.905 536,231 +0.23(+4.85%)
Feb 25, 2010 4.612 4.678 4.603 4.678 110,444 +0.00(+0.00%)
Feb 24, 2010 4.622 4.678 4.574 4.678 259,774 +0.14(+3.12%)
Feb 23, 2010 4.584 4.678 4.508 4.537 245,056 -0.08(-1.64%)
Feb 22, 2010 4.555 4.707 4.546 4.612 357,478 +0.51(+12.44%)
Feb 19, 2010 4.111 4.111 4.017 4.102 106,331 -0.04(-0.91%)
Feb 18, 2010 4.073 4.149 4.073 4.140 150,180 +0.11(+2.82%)
Feb 17, 2010 4.055 4.064 3.998 4.026 102,044 -0.02(-0.47%)
Feb 16, 2010 3.988 4.045 3.951 4.045 177,941 +0.09(+2.39%)
Feb 12, 2010 3.809 3.951 3.951 3.951 144,639 -0.10(-2.56%)
Feb 11, 2010 4.055 4.102 3.998 4.055 287,658 +0.26(+6.98%)
Feb 10, 2010 3.837 3.894 3.762 3.790 213,210 -0.26(-6.53%)
Feb 09, 2010 4.045 4.083 3.951 4.055 298,801 +0.17(+4.38%)
Feb 08, 2010 3.884 3.941 3.762 3.884 184,402 +0.09(+2.49%)
Feb 05, 2010 3.676 3.828 3.648 3.790 197,891 -0.08(-1.96%)
Feb 04, 2010 4.064 4.064 3.866 3.866 375,292 -0.22(-5.32%)
Feb 03, 2010 4.121 4.140 3.988 4.083 201,550 +0.09(+2.37%)
Feb 02, 2010 3.960 4.007 3.847 3.988 308,660 +0.30(+8.20%)
Feb 01, 2010 3.724 3.743 3.601 3.686 287,356 +0.18(+5.12%)
Jan 29, 2010 3.544 3.573 3.487 3.506 142,824 +0.02(+0.54%)
Jan 28, 2010 3.582 3.629 3.487 3.487 385,207 -0.01(-0.27%)
Jan 27, 2010 3.459 3.535 3.421 3.497 272,591 -0.10(-2.89%)
Jan 26, 2010 3.686 3.686 3.591 3.601 377,591 -0.14(-3.79%)
Jan 25, 2010 4.007 4.007 3.695 3.743 469,683 -0.25(-6.16%)
Jan 22, 2010 4.064 4.177 3.932 3.988 665,520 -0.09(-2.09%)
Jan 21, 2010 4.149 4.158 4.026 4.073 434,025 -0.13(-3.15%)
Jan 20, 2010 4.244 4.300 4.149 4.206 503,817 +0.02(+0.45%)
Jan 19, 2010 4.158 4.196 4.130 4.187 477,662 -0.21(-4.73%)
Jan 15, 2010 4.385 4.395 4.395 4.395 502,268 +0.21(+4.97%)
Jan 14, 2010 4.121 4.244 4.017 4.187 492,126 +0.41(+10.75%)
Jan 13, 2010 3.752 3.799 3.752 3.780 199,892 +0.01(+0.25%)
Jan 12, 2010 3.837 3.837 3.762 3.771 439,585 -0.07(-1.72%)
Jan 11, 2010 3.762 3.847 3.762 3.837 322,111 +0.28(+7.98%)
Jan 08, 2010 3.563 3.582 3.525 3.554 170,745 +0.03(+0.80%)
Jan 07, 2010 3.469 3.525 3.450 3.525 311,575 -0.01(-0.27%)
Jan 06, 2010 3.478 3.544 3.478 3.535 785,091 +0.09(+2.75%)
Jan 05, 2010 3.459 3.506 3.412 3.440 627,013 +0.07(+1.96%)
Jan 04, 2010 3.223 3.421 3.185 3.374 442,608 +0.31(+10.19%)
Dec 31, 2009 3.119 3.062 3.062 3.062 258,170 -0.14(-4.42%)
Dec 30, 2009 3.062 3.204 3.062 3.204 476,011 +0.14(+4.63%)
Dec 29, 2009 3.138 3.138 3.034 3.062 126,415 -0.06(-1.82%)
Dec 28, 2009 3.072 3.138 3.053 3.119 167,580 +0.07(+2.17%)
Dec 24, 2009 2.968 3.109 2.958 3.053 150,962 +0.14(+4.87%)
Dec 23, 2009 2.920 2.968 2.864 2.911 232,012 +0.04(+1.32%)
Dec 22, 2009 2.788 2.873 2.788 2.873 537,276 +0.11(+4.11%)
Dec 21, 2009 2.864 2.864 2.750 2.760 310,613 -0.16(-5.50%)
Dec 18, 2009 2.779 2.920 2.703 2.920 1,341,337 +0.13(+4.75%)
Dec 17, 2009 2.835 2.864 2.750 2.788 844,773 -0.09(-3.28%)
Dec 16, 2009 2.930 2.930 2.864 2.883 164,467 -0.06(-1.93%)
Dec 15, 2009 2.892 2.949 2.883 2.939 431,700 -0.01(-0.32%)
Dec 14, 2009 2.949 2.958 2.930 2.949 203,123 -0.09(-2.80%)
Dec 11, 2009 2.949 3.034 2.949 3.034 51,347 +0.10(+3.55%)
Dec 10, 2009 3.005 3.005 2.864 2.930 818,491 -0.02(-0.64%)
Dec 09, 2009 2.977 2.977 2.873 2.949 132,162 +0.01(+0.32%)
Dec 08, 2009 3.005 3.005 2.883 2.939 173,254 -0.03(-0.96%)
Dec 07, 2009 2.968 3.091 2.968 2.968 415,103 -0.07(-2.18%)
Dec 04, 2009 3.034 3.034 2.968 3.034 146,395 +0.02(+0.63%)
Dec 03, 2009 3.053 3.053 2.968 3.015 179,354 +0.02(+0.63%)
Dec 02, 2009 2.996 3.062 2.968 2.996 104,577 +0.01(+0.32%)
Dec 01, 2009 2.949 3.024 2.902 2.987 121,888 +0.09(+3.27%)
Nov 30, 2009 2.949 2.949 2.864 2.892 145,545 -0.08(-2.55%)
Nov 27, 2009 2.892 2.987 2.854 2.968 87,873 +0.08(+2.61%)
Nov 25, 2009 2.930 3.015 2.883 2.892 69,628 -0.07(-2.24%)
Nov 24, 2009 2.977 2.977 2.901 2.958 75,179 -0.09(-2.80%)
Nov 23, 2009 3.062 3.109 3.043 3.043 83,275 +0.05(+1.58%)
Nov 20, 2009 2.977 3.015 2.977 2.996 54,060 +0.00(+0.00%)
Nov 19, 2009 3.024 3.034 2.939 2.996 187,114 -0.03(-0.94%)
Nov 18, 2009 3.053 3.138 3.024 3.024 115,544 -0.07(-2.14%)
Nov 17, 2009 2.996 3.138 2.996 3.091 212,407 +0.07(+2.19%)
Nov 16, 2009 3.081 3.109 3.024 3.024 345,285 -0.16(-5.04%)
Nov 13, 2009 3.251 3.252 3.119 3.185 426,336 -0.31(-8.92%)
Nov 12, 2009 3.591 3.676 3.355 3.497 1,780,524 -0.17(-4.64%)
Nov 11, 2009 3.355 3.780 3.355 3.667 5,869,300 +1.38(+60.33%)
Nov 04, 2009 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Nov 03, 2009 2.278 2.306 2.240 2.287 61,997 -0.06(-2.42%)
Nov 02, 2009 2.353 2.391 2.316 2.344 139,252 +0.06(+2.48%)
Oct 30, 2009 2.344 2.344 2.259 2.287 36,333 -0.07(-2.81%)
Oct 29, 2009 2.363 2.363 2.344 2.353 136,225 +0.00(+0.00%)
Oct 28, 2009 2.363 2.382 2.221 2.353 102,597 -0.05(-1.97%)
Oct 27, 2009 2.410 2.438 2.372 2.401 41,198 +0.02(+0.79%)
Oct 26, 2009 2.448 2.476 2.382 2.382 160,537 -0.01(-0.40%)
Oct 23, 2009 2.410 2.419 2.391 2.391 94,013 -0.02(-0.78%)
Oct 22, 2009 2.495 2.495 2.382 2.410 109,341 +0.02(+0.79%)
Oct 21, 2009 2.372 2.448 2.363 2.391 66,473 +0.05(+2.02%)
Oct 20, 2009 2.382 2.391 2.325 2.344 121,259 -0.04(-1.59%)
Oct 19, 2009 2.429 2.438 2.382 2.382 669,337 +0.07(+2.86%)
Oct 16, 2009 2.297 2.372 2.297 2.316 23,978 -0.06(-2.39%)
Oct 15, 2009 2.316 2.372 2.316 2.372 22,304 -0.04(-1.57%)
Oct 14, 2009 2.391 2.410 2.353 2.410 47,448 +0.09(+4.08%)
Oct 13, 2009 2.391 2.391 2.230 2.316 71,737 -0.08(-3.29%)
Oct 12, 2009 2.467 2.505 2.382 2.394 128,581 +0.00(+0.13%)
Oct 09, 2009 2.316 2.438 2.316 2.391 95,880 +0.07(+2.85%)
Oct 08, 2009 2.259 2.325 2.259 2.325 165,066 +0.07(+2.93%)
Oct 07, 2009 2.278 2.278 2.174 2.259 52,163 +0.05(+2.14%)
Oct 06, 2009 2.183 2.249 2.183 2.212 55,012 +0.04(+1.74%)
Oct 05, 2009 2.202 2.212 2.164 2.174 63,254 -0.07(-2.95%)
Oct 02, 2009 2.221 2.240 2.183 2.240 46,663 +0.01(+0.42%)
Oct 01, 2009 2.268 2.297 2.202 2.230 28,043 -0.06(-2.48%)
Sep 30, 2009 2.268 2.316 2.174 2.287 60,133 +0.01(+0.41%)
Sep 29, 2009 2.363 2.363 2.268 2.278 324,456 -0.11(-4.71%)
Sep 28, 2009 2.382 2.391 2.363 2.390 90,174 -0.01(-0.43%)
Sep 25, 2009 2.401 2.410 2.363 2.401 46,555 -0.04(-1.55%)
Sep 24, 2009 2.438 2.438 2.353 2.438 91,428 +0.00(+0.00%)
Sep 23, 2009 2.467 2.476 2.344 2.438 226,651 -0.06(-2.27%)
Sep 22, 2009 2.486 2.505 2.429 2.495 97,906 -0.02(-0.75%)
Sep 21, 2009 2.505 2.552 2.505 2.514 37,625 -0.04(-1.48%)
Sep 18, 2009 2.495 2.580 2.486 2.552 45,436 +0.04(+1.50%)
Sep 17, 2009 2.504 2.533 2.486 2.514 141,781 -0.02(-0.75%)
Sep 16, 2009 2.552 2.552 2.486 2.533 62,277 -0.03(-1.11%)
Sep 15, 2009 2.523 2.580 2.486 2.561 173,549 +0.01(+0.37%)
Sep 14, 2009 2.514 2.552 2.486 2.552 52,140 +0.04(+1.50%)
Sep 11, 2009 2.505 2.514 2.467 2.514 54,930 +0.04(+1.53%)
Sep 10, 2009 2.429 2.476 2.419 2.476 42,257 +0.02(+0.77%)
Sep 09, 2009 2.467 2.486 2.372 2.457 12,139 -0.04(-1.51%)
Sep 08, 2009 2.476 2.495 2.448 2.495 27,384 +0.11(+4.76%)
Sep 04, 2009 2.334 2.410 2.334 2.382 48,794 +0.06(+2.44%)
Sep 03, 2009 2.316 2.344 2.306 2.325 126,943 -0.01(-0.41%)
Sep 02, 2009 2.268 2.353 2.259 2.334 52,989 +0.07(+2.92%)
Sep 01, 2009 2.334 2.382 2.268 2.268 126,689 -0.09(-4.00%)
Aug 31, 2009 2.372 2.372 2.316 2.363 209,581 -0.07(-2.72%)
Aug 28, 2009 2.438 2.438 2.382 2.429 81,597 +0.03(+1.18%)
Aug 27, 2009 2.419 2.514 2.391 2.401 150,394 -0.08(-3.05%)
Aug 26, 2009 2.457 2.476 2.419 2.476 483,434 +0.02(+0.77%)
Aug 25, 2009 2.457 2.514 2.419 2.457 46,495 +0.05(+1.96%)
Aug 24, 2009 2.391 2.523 2.382 2.410 134,643 +0.02(+0.79%)
Aug 21, 2009 2.382 2.419 2.363 2.391 54,343 +0.00(+0.00%)
Aug 20, 2009 2.372 2.448 2.363 2.391 22,148 +0.04(+1.61%)
Aug 19, 2009 2.363 2.363 2.297 2.353 38,508 +0.02(+0.81%)
Aug 18, 2009 2.363 2.363 2.297 2.334 122,851 -0.04(-1.59%)
Aug 17, 2009 2.419 2.438 2.316 2.372 318,295 -0.09(-3.83%)
Aug 14, 2009 2.486 2.514 2.432 2.467 169,133 -0.08(-2.97%)
Aug 13, 2009 2.552 2.552 2.486 2.542 32,333 -0.03(-1.10%)
Aug 12, 2009 2.476 2.590 2.457 2.571 29,265 +0.06(+2.26%)
Aug 11, 2009 2.506 2.542 2.486 2.514 121,985 -0.02(-0.75%)
Aug 10, 2009 2.561 2.571 2.495 2.533 97,475 -0.02(-0.74%)
Aug 07, 2009 2.514 2.580 2.514 2.552 70,287 +0.06(+2.27%)
Aug 06, 2009 2.505 2.523 2.476 2.495 749,099 -0.05(-1.86%)
Aug 05, 2009 2.590 2.656 2.467 2.542 82,989 -0.12(-4.61%)
Aug 04, 2009 2.712 2.712 2.627 2.665 79,715 -0.04(-1.40%)
Aug 03, 2009 2.571 2.703 2.552 2.703 102,492 +0.20(+7.92%)
Jul 31, 2009 2.523 2.552 2.486 2.505 22,695 -0.03(-1.12%)
Jul 30, 2009 2.675 2.675 2.533 2.533 68,857 +0.01(+0.37%)
Jul 29, 2009 2.694 2.694 2.457 2.523 81,694 -0.17(-6.32%)
Jul 28, 2009 2.646 2.694 2.627 2.694 56,916 +0.05(+1.79%)
Jul 27, 2009 2.675 2.684 2.580 2.646 76,224 -0.02(-0.71%)
Jul 24, 2009 2.675 2.675 2.590 2.665 907 -0.02(-0.70%)
Jul 23, 2009 2.590 2.694 2.571 2.684 45,076 +0.10(+4.03%)
Jul 22, 2009 2.580 2.599 2.552 2.580 24,355 -0.02(-0.73%)
Jul 21, 2009 2.580 2.599 2.552 2.599 19,517 +0.05(+1.85%)
Jul 20, 2009 2.599 2.599 2.533 2.552 24,732 +0.07(+2.66%)
Jul 17, 2009 2.533 2.533 2.467 2.486 12,669 -0.04(-1.50%)
Jul 16, 2009 2.429 2.533 2.429 2.523 190,042 +0.02(+0.75%)
Jul 15, 2009 2.372 2.505 2.372 2.505 105,574 +0.14(+6.00%)
Jul 14, 2009 2.353 2.363 2.325 2.363 15,477 +0.05(+2.04%)
Jul 13, 2009 2.306 2.353 2.268 2.316 25,620 +0.02(+0.82%)
Jul 10, 2009 2.297 2.372 2.268 2.297 329,738 -0.04(-1.62%)
Jul 09, 2009 2.353 2.391 2.334 2.334 62,876 +0.06(+2.49%)
Jul 08, 2009 2.401 2.401 2.259 2.278 79,908 -0.04(-1.63%)
Jul 07, 2009 2.363 2.363 2.316 2.316 88,697 -0.09(-3.54%)
Jul 06, 2009 2.372 2.401 2.325 2.401 126,771 -0.04(-1.55%)
Jul 02, 2009 2.410 2.438 2.382 2.438 34,709 +0.01(+0.39%)
Jul 01, 2009 2.495 2.495 2.363 2.429 94,621 +0.02(+0.78%)
Jun 30, 2009 2.363 2.438 2.334 2.410 56,903 +0.24(+10.87%)
Jun 29, 2009 2.410 2.467 2.174 2.174 314,444 -0.05(-2.13%)
Jun 26, 2009 2.221 2.278 2.221 2.221 33,896 -0.10(-4.47%)
Jun 25, 2009 2.306 2.334 2.278 2.325 82,530 +0.03(+1.24%)
Jun 24, 2009 2.268 2.325 2.259 2.297 22,325 +0.08(+3.40%)
Jun 23, 2009 2.240 2.268 2.202 2.221 18,278 -0.02(-0.84%)
Jun 22, 2009 2.297 2.316 2.230 2.240 118,582 -0.12(-5.20%)
Jun 19, 2009 2.391 2.391 2.334 2.363 22,225 -0.04(-1.57%)
Jun 18, 2009 2.353 2.429 2.353 2.401 23,066 +0.03(+1.20%)
Jun 17, 2009 2.363 2.391 2.325 2.372 29,164 +0.04(+1.62%)
Jun 16, 2009 2.410 2.419 2.334 2.334 34,260 -0.13(-5.36%)
Jun 15, 2009 2.486 2.486 2.438 2.467 50,226 -0.11(-4.40%)
Jun 12, 2009 2.627 2.627 2.525 2.580 72,213 -0.10(-3.87%)
Jun 11, 2009 2.665 2.750 2.665 2.684 26,642 -0.02(-0.70%)
Jun 10, 2009 2.741 2.769 2.675 2.703 46,264 -0.02(-0.69%)
Jun 09, 2009 2.722 2.731 2.665 2.722 66,023 -0.08(-2.70%)
Jun 08, 2009 2.750 2.816 2.731 2.798 168,739 +0.26(+10.45%)
Jun 05, 2009 2.618 2.618 2.533 2.533 61,034 +0.00(+0.00%)
Jun 04, 2009 2.486 2.561 2.486 2.533 32,331 +0.05(+1.90%)
Jun 03, 2009 2.505 2.561 2.410 2.486 235,640 -0.04(-1.50%)
Jun 02, 2009 2.618 2.618 2.448 2.523 1,117,180 -0.12(-4.64%)
Jun 01, 2009 2.627 2.684 2.580 2.646 121,441 +0.17(+6.87%)
May 29, 2009 2.476 2.533 2.476 2.476 1,112,663 -0.06(-2.24%)
May 28, 2009 2.523 2.533 2.429 2.533 39,973 +0.04(+1.52%)
May 27, 2009 2.552 2.552 2.486 2.495 1,138,052 -0.06(-2.22%)
May 26, 2009 2.438 2.599 2.391 2.552 324,126 +0.38(+17.39%)
May 22, 2009 2.268 2.268 2.174 2.174 42,935 -0.13(-5.74%)
May 21, 2009 2.240 2.306 2.202 2.306 88,577 +0.02(+0.83%)
May 20, 2009 2.278 2.316 2.221 2.287 71,910 +0.11(+5.22%)
May 19, 2009 2.164 2.202 2.155 2.174 142,326 +0.07(+3.14%)
May 18, 2009 2.070 2.136 2.070 2.108 43,931 +0.09(+4.21%)
May 15, 2009 2.070 2.070 1.994 2.023 18,836 -0.05(-2.28%)
May 14, 2009 2.070 2.070 2.013 2.070 79,654 +0.03(+1.39%)
May 13, 2009 2.070 2.089 2.013 2.041 34,549 +0.01(+0.47%)
May 12, 2009 2.004 2.079 1.985 2.032 29,705 +0.03(+1.41%)
May 11, 2009 2.023 2.032 1.966 2.004 118,839 -0.18(-8.23%)
May 08, 2009 2.108 2.183 2.089 2.183 169,755 +0.25(+12.68%)
May 07, 2009 2.070 2.070 1.937 1.937 83,480 -0.17(-8.07%)
May 06, 2009 2.032 2.108 2.013 2.108 73,141 +0.15(+7.73%)
May 05, 2009 1.985 2.004 1.900 1.956 83,418 -0.12(-5.91%)
May 04, 2009 1.975 2.089 1.975 2.079 249,241 +0.18(+9.45%)
May 01, 2009 1.890 1.909 1.852 1.900 33,345 +0.05(+2.55%)
Apr 30, 2009 1.909 1.909 1.852 1.852 180,144 -0.03(-1.51%)
Apr 29, 2009 1.786 1.881 1.767 1.881 192,545 +0.16(+9.34%)
Apr 28, 2009 1.682 1.758 1.682 1.720 234,301 -0.09(-5.21%)
Apr 27, 2009 1.834 1.862 1.805 1.815 168,202 -0.13(-6.80%)
Apr 24, 2009 1.909 1.956 1.881 1.947 35,787 +0.10(+5.64%)
Apr 23, 2009 1.871 1.871 1.824 1.843 16,095 -0.01(-0.51%)
Apr 22, 2009 1.843 1.890 1.843 1.852 51,854 -0.06(-2.97%)
Apr 21, 2009 1.862 1.919 1.843 1.909 54,994 +0.07(+3.59%)
Apr 20, 2009 1.909 1.909 1.834 1.843 96,908 -0.22(-10.55%)
Apr 17, 2009 2.023 2.098 2.013 2.060 42,238 +0.00(+0.00%)
Apr 16, 2009 2.032 2.070 1.985 2.060 98,538 +0.00(+0.00%)
Apr 15, 2009 1.994 2.060 1.956 2.060 165,291 +0.20(+10.66%)
Apr 14, 2009 1.852 1.890 1.852 1.862 29,067 -0.03(-1.50%)
Apr 13, 2009 1.871 1.890 1.843 1.890 49,369 +0.01(+0.50%)
Apr 09, 2009 1.852 1.881 1.824 1.881 221,788 +0.05(+2.58%)
Apr 08, 2009 1.862 1.890 1.834 1.834 11,472 +0.02(+1.04%)
Apr 07, 2009 1.815 1.843 1.796 1.815 18,058 -0.05(-2.54%)
Apr 06, 2009 1.909 1.956 1.796 1.862 105,863 -0.02(-1.00%)
Apr 03, 2009 1.843 1.881 1.815 1.881 94,024 +0.04(+2.05%)
Apr 02, 2009 1.871 2.023 1.748 1.843 120,900 +0.09(+4.84%)
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.