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 )

46.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 26, 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 (%)
Jun 30, 2008 2.741 2.750 2.703 2.750 101,780 +0.03(+1.04%)
Jun 27, 2008 2.769 2.807 2.722 2.722 156,417 -0.02(-0.69%)
Jun 26, 2008 2.845 2.845 2.694 2.741 279,738 -0.17(-5.84%)
Jun 25, 2008 2.873 2.920 2.854 2.911 180,918 +0.09(+3.01%)
Jun 24, 2008 2.873 2.873 2.779 2.826 200,061 -0.01(-0.33%)
Jun 23, 2008 2.845 2.883 2.816 2.835 110,037 +0.08(+2.74%)
Jun 20, 2008 2.911 2.911 2.760 2.760 227,792 -0.17(-5.81%)
Jun 19, 2008 2.920 2.930 2.864 2.930 63,347 -0.03(-0.96%)
Jun 18, 2008 2.930 2.958 2.911 2.958 57,203 +0.01(+0.32%)
Jun 17, 2008 2.958 2.958 2.892 2.949 91,082 -0.04(-1.27%)
Jun 16, 2008 2.939 3.005 2.939 2.987 62,988 -0.02(-0.63%)
Jun 13, 2008 2.930 3.005 2.920 3.005 96,985 +0.05(+1.60%)
Jun 12, 2008 2.949 3.005 2.939 2.958 125,709 +0.01(+0.32%)
Jun 11, 2008 3.053 3.072 2.949 2.949 257,640 -0.14(-4.59%)
Jun 10, 2008 3.015 3.091 3.005 3.091 202,410 -0.02(-0.61%)
Jun 09, 2008 3.119 3.147 3.081 3.109 108,930 -0.01(-0.30%)
Jun 06, 2008 3.213 3.213 3.109 3.119 161,260 -0.21(-6.25%)
Jun 05, 2008 3.223 3.336 3.223 3.327 188,099 +0.17(+5.39%)
Jun 04, 2008 3.138 3.195 3.128 3.157 154,237 +0.01(+0.30%)
Jun 03, 2008 3.147 3.157 3.100 3.147 256,481 +0.09(+3.10%)
Jun 02, 2008 3.195 3.195 3.024 3.053 306,252 -0.10(-3.29%)
May 30, 2008 3.195 3.204 3.138 3.157 242,023 -0.23(-6.70%)
May 29, 2008 3.308 3.384 3.251 3.384 185,846 +0.07(+1.99%)
May 28, 2008 3.384 3.384 3.270 3.317 105,139 -0.20(-5.65%)
May 27, 2008 3.298 3.516 3.298 3.516 176,907 +0.34(+10.71%)
May 26, 2008 3.242 3.270 3.176 3.176 0 +0.00(+0.00%)
May 23, 2008 3.242 3.270 3.176 3.176 110,331 -0.09(-2.89%)
May 22, 2008 3.251 3.289 3.242 3.270 173,725 +0.08(+2.37%)
May 21, 2008 3.213 3.232 3.128 3.195 799,820 -0.05(-1.46%)
May 20, 2008 3.336 3.336 3.183 3.242 574,618 -0.20(-5.77%)
May 19, 2008 3.440 3.525 3.317 3.440 236,331 +0.07(+1.96%)
May 16, 2008 3.431 3.431 3.289 3.374 285,631 -0.17(-4.80%)
May 15, 2008 3.431 3.563 3.431 3.544 108,353 +0.08(+2.18%)
May 14, 2008 3.478 3.525 3.402 3.469 240,184 -0.07(-1.87%)
May 13, 2008 3.544 3.544 3.469 3.535 260,911 -0.09(-2.35%)
May 12, 2008 3.591 3.620 3.516 3.620 192,896 -0.03(-0.78%)
May 09, 2008 3.610 3.648 3.535 3.648 45,157 -0.02(-0.52%)
May 08, 2008 3.601 3.667 3.601 3.667 148,061 +0.10(+2.92%)
May 07, 2008 3.752 3.752 3.563 3.563 573,080 -0.42(-10.45%)
May 06, 2008 3.998 3.998 3.828 3.979 269,852 -0.10(-2.55%)
May 05, 2008 3.951 4.121 3.951 4.083 242,426 +0.31(+8.27%)
May 02, 2008 3.771 3.790 3.705 3.771 178,461 +0.08(+2.05%)
May 01, 2008 3.573 3.695 3.573 3.695 198,692 +0.09(+2.62%)
Apr 30, 2008 3.563 3.658 3.563 3.601 333,084 -0.07(-1.80%)
Apr 29, 2008 3.724 3.780 3.629 3.667 292,662 +0.03(+0.78%)
Apr 28, 2008 3.620 3.639 3.582 3.639 356,939 -0.04(-1.03%)
Apr 25, 2008 3.658 3.677 3.582 3.677 372,464 -0.11(-2.99%)
Apr 24, 2008 3.762 3.818 3.695 3.790 622,692 +0.06(+1.52%)
Apr 23, 2008 3.620 3.752 3.620 3.733 712,352 +0.36(+10.64%)
Apr 22, 2008 3.393 3.412 3.327 3.374 103,277 -0.07(-1.92%)
Apr 21, 2008 3.384 3.497 3.355 3.440 103,362 -0.13(-3.70%)
Apr 18, 2008 3.629 3.629 3.478 3.573 245,590 +0.21(+6.18%)
Apr 17, 2008 3.421 3.421 3.308 3.365 231,567 -0.12(-3.52%)
Apr 16, 2008 3.601 3.686 3.402 3.487 1,105,401 -0.48(-12.14%)
Apr 15, 2008 3.639 4.007 3.639 3.970 1,158,928 +1.07(+36.81%)
Apr 14, 2008 2.949 2.968 2.902 2.902 117,221 +0.00(+0.00%)
Apr 11, 2008 3.034 3.053 2.902 2.902 114,101 -0.11(-3.76%)
Apr 10, 2008 3.091 3.119 3.015 3.015 131,334 -0.10(-3.33%)
Apr 09, 2008 3.223 3.242 3.109 3.119 76,123 -0.01(-0.30%)
Apr 08, 2008 3.109 3.147 3.043 3.128 502,647 -0.08(-2.36%)
Apr 07, 2008 3.204 3.204 3.100 3.204 191,509 -0.16(-4.78%)
Apr 04, 2008 3.393 3.393 3.289 3.365 60,138 -0.04(-1.11%)
Apr 03, 2008 3.308 3.402 3.280 3.402 220,297 +0.12(+3.75%)
Apr 02, 2008 3.365 3.365 3.251 3.280 107,395 -0.16(-4.67%)
Apr 01, 2008 3.327 3.440 3.327 3.440 147,646 +0.12(+3.70%)
Mar 31, 2008 3.289 3.336 3.261 3.317 91,725 -0.02(-0.57%)
Mar 28, 2008 3.516 3.516 3.280 3.336 262,611 -0.14(-4.08%)
Mar 27, 2008 3.346 3.525 3.346 3.478 202,513 +0.37(+11.85%)
Mar 26, 2008 3.289 3.289 3.109 3.109 192,356 -0.23(-6.80%)
Mar 25, 2008 3.195 3.365 3.176 3.336 297,249 +0.39(+13.14%)
Mar 24, 2008 2.883 2.958 2.843 2.949 88,454 +0.05(+1.63%)
Mar 21, 2008 2.656 2.902 2.656 2.902 188,661 +0.00(+0.00%)
Mar 20, 2008 2.656 2.902 2.656 2.902 188,661 +0.29(+11.23%)
Mar 19, 2008 2.741 2.741 2.599 2.609 173,717 -0.15(-5.48%)
Mar 18, 2008 2.694 2.779 2.665 2.760 294,035 -0.01(-0.34%)
Mar 17, 2008 2.835 2.864 2.750 2.769 293,195 -0.29(-9.57%)
Mar 14, 2008 3.015 3.062 2.854 3.062 332,590 -0.05(-1.52%)
Mar 13, 2008 3.119 3.147 3.015 3.109 287,831 +0.09(+2.81%)
Mar 12, 2008 3.053 3.091 2.987 3.024 138,480 -0.18(-5.60%)
Mar 11, 2008 3.091 3.232 3.034 3.204 275,019 +0.12(+3.99%)
Mar 10, 2008 3.242 3.242 3.081 3.081 203,381 -0.25(-7.39%)
Mar 07, 2008 3.308 3.402 3.270 3.327 386,527 +0.08(+2.33%)
Mar 06, 2008 3.459 3.459 3.232 3.251 375,959 -0.32(-8.99%)
Mar 05, 2008 3.554 3.573 3.497 3.573 187,586 -0.09(-2.58%)
Mar 04, 2008 3.771 3.771 3.629 3.667 117,379 -0.18(-4.67%)
Mar 03, 2008 3.771 3.903 3.771 3.847 95,798 +0.03(+0.74%)
Feb 29, 2008 3.951 3.951 3.752 3.818 186,200 -0.06(-1.46%)
Feb 28, 2008 3.847 3.875 3.790 3.875 162,804 +0.05(+1.23%)
Feb 27, 2008 3.799 3.894 3.790 3.828 216,951 -0.04(-0.98%)
Feb 26, 2008 3.979 3.979 3.828 3.866 184,938 -0.05(-1.21%)
Feb 25, 2008 3.856 3.913 3.780 3.913 130,298 +0.03(+0.73%)
Feb 22, 2008 3.818 3.884 3.771 3.884 199,974 +0.07(+1.73%)
Feb 21, 2008 3.884 3.922 3.790 3.818 115,328 -0.09(-2.42%)
Feb 20, 2008 3.837 3.932 3.818 3.913 134,023 +0.08(+1.97%)
Feb 19, 2008 3.884 3.922 3.828 3.837 78,539 -0.16(-4.02%)
Feb 18, 2008 3.875 3.998 3.837 3.998 0 +0.00(+0.00%)
Feb 15, 2008 3.875 3.998 3.837 3.998 171,806 +0.13(+3.42%)
Feb 14, 2008 3.866 3.941 3.818 3.866 302,641 -0.20(-4.88%)
Feb 13, 2008 3.922 4.064 3.922 4.064 61,350 +0.14(+3.61%)
Feb 12, 2008 3.884 4.007 3.866 3.922 143,931 +0.03(+0.73%)
Feb 11, 2008 3.799 3.894 3.790 3.894 106,503 +0.07(+1.73%)
Feb 08, 2008 3.828 3.960 3.780 3.828 123,800 -0.07(-1.70%)
Feb 07, 2008 3.790 3.913 3.762 3.894 126,395 +0.07(+1.73%)
Feb 06, 2008 3.884 3.922 3.799 3.828 163,135 -0.02(-0.49%)
Feb 05, 2008 3.970 3.970 3.847 3.847 184,632 -0.15(-3.78%)
Feb 04, 2008 4.064 4.064 3.970 3.998 120,247 -0.02(-0.47%)
Feb 01, 2008 3.913 4.026 3.913 4.017 162,065 +0.09(+2.41%)
Jan 31, 2008 3.799 3.932 3.743 3.922 220,193 +0.04(+0.97%)
Jan 30, 2008 3.951 4.017 3.847 3.884 115,157 -0.10(-2.61%)
Jan 29, 2008 3.884 4.017 3.799 3.988 103,091 +0.15(+3.94%)
Jan 28, 2008 3.913 3.932 3.780 3.837 101,190 -0.15(-3.79%)
Jan 25, 2008 4.121 4.121 3.913 3.988 143,971 -0.11(-2.76%)
Jan 24, 2008 3.998 4.168 3.998 4.102 162,624 +0.08(+1.88%)
Jan 23, 2008 3.818 4.073 3.733 4.026 537,716 -0.04(-0.93%)
Jan 22, 2008 3.970 4.140 3.809 4.064 296,189 -0.19(-4.44%)
Jan 21, 2008 4.073 4.253 4.073 4.253 0 +0.00(+0.00%)
Jan 18, 2008 4.073 4.253 4.073 4.253 162,730 +0.21(+5.14%)
Jan 17, 2008 4.300 4.329 4.036 4.045 393,736 -0.33(-7.56%)
Jan 16, 2008 4.348 4.385 4.196 4.376 195,778 -0.07(-1.49%)
Jan 15, 2008 4.603 4.603 4.366 4.442 222,087 -0.14(-3.09%)
Jan 14, 2008 4.603 4.631 4.546 4.584 87,078 -0.01(-0.21%)
Jan 11, 2008 4.593 4.688 4.565 4.593 102,526 -0.12(-2.61%)
Jan 10, 2008 4.612 4.726 4.546 4.716 127,390 +0.09(+2.04%)
Jan 09, 2008 4.546 4.688 4.499 4.622 473,483 +0.04(+0.82%)
Jan 08, 2008 4.546 4.735 4.546 4.584 183,338 +0.00(+0.00%)
Jan 07, 2008 4.574 4.622 4.508 4.584 126,121 +0.07(+1.46%)
Jan 04, 2008 4.697 4.716 4.508 4.518 226,848 -0.13(-2.85%)
Jan 03, 2008 4.763 4.763 4.622 4.650 128,702 -0.06(-1.20%)
Jan 02, 2008 4.811 4.867 4.650 4.707 126,466 -0.20(-4.05%)
Jan 01, 2008 4.678 4.952 4.678 4.905 214,687 +0.00(+0.00%)
Dec 31, 2007 4.678 4.952 4.678 4.905 214,687 +0.13(+2.77%)
Dec 28, 2007 4.915 4.915 4.631 4.773 349,298 -0.09(-1.94%)
Dec 27, 2007 4.659 5.037 4.659 4.867 631,276 +0.27(+5.97%)
Dec 26, 2007 4.726 4.726 4.508 4.593 265,562 +0.01(+0.21%)
Dec 24, 2007 4.470 4.584 4.470 4.584 62,550 +0.04(+0.83%)
Dec 21, 2007 4.518 4.546 4.385 4.546 373,243 +0.09(+2.12%)
Dec 20, 2007 4.366 4.480 4.366 4.452 294,797 -0.02(-0.42%)
Dec 19, 2007 4.480 4.489 4.319 4.470 311,721 -0.03(-0.63%)
Dec 18, 2007 4.480 4.527 4.470 4.499 131,940 +0.02(+0.42%)
Dec 17, 2007 4.452 4.565 4.452 4.480 204,767 -0.03(-0.63%)
Dec 14, 2007 4.513 4.565 4.461 4.508 329,131 -0.17(-3.64%)
Dec 13, 2007 4.584 4.697 4.518 4.678 371,806 -0.02(-0.40%)
Dec 12, 2007 4.745 4.763 4.659 4.697 188,229 +0.11(+2.47%)
Dec 11, 2007 4.782 4.801 4.452 4.584 195,152 -0.16(-3.39%)
Dec 10, 2007 4.745 4.792 4.735 4.745 101,468 -0.06(-1.18%)
Dec 07, 2007 4.773 4.839 4.773 4.801 254,993 +0.09(+1.80%)
Dec 06, 2007 4.669 4.745 4.659 4.716 153,259 -0.01(-0.20%)
Dec 05, 2007 4.593 4.745 4.593 4.726 342,866 +0.20(+4.38%)
Dec 04, 2007 4.489 4.546 4.414 4.527 479,302 +0.02(+0.42%)
Dec 03, 2007 4.518 4.546 4.470 4.508 398,043 -0.03(-0.63%)
Nov 30, 2007 4.452 4.537 4.452 4.537 237,746 +0.09(+1.91%)
Nov 29, 2007 4.489 4.489 4.366 4.452 235,007 -0.12(-2.69%)
Nov 28, 2007 4.574 4.631 4.452 4.574 464,676 +0.00(+0.00%)
Nov 27, 2007 4.452 4.593 4.452 4.574 338,880 +0.20(+4.54%)
Nov 26, 2007 4.565 4.574 4.366 4.376 259,485 -0.13(-2.93%)
Nov 23, 2007 4.489 4.527 4.442 4.508 94,485 +0.02(+0.42%)
Nov 21, 2007 4.537 4.546 4.423 4.489 426,505 -0.07(-1.45%)
Nov 20, 2007 4.584 4.659 4.518 4.555 464,567 +0.02(+0.42%)
Nov 19, 2007 4.707 4.707 4.499 4.537 458,711 -0.31(-6.43%)
Nov 16, 2007 4.886 4.886 4.745 4.848 139,210 -0.01(-0.19%)
Nov 15, 2007 4.830 4.934 4.763 4.858 418,109 -0.08(-1.53%)
Nov 14, 2007 4.915 5.037 4.896 4.934 269,187 -0.21(-4.04%)
Nov 13, 2007 5.037 5.179 5.009 5.141 184,096 +0.28(+5.84%)
Nov 12, 2007 5.047 5.075 4.811 4.858 443,540 -0.26(-5.17%)
Nov 09, 2007 5.104 5.208 5.085 5.123 226,002 -0.08(-1.45%)
Nov 08, 2007 5.217 5.283 5.028 5.198 730,381 -0.02(-0.36%)
Nov 07, 2007 5.434 5.434 5.217 5.217 343,130 -0.36(-6.44%)
Nov 06, 2007 5.387 5.576 5.387 5.576 343,341 +0.32(+6.12%)
Nov 05, 2007 5.227 5.312 5.160 5.255 523,530 -0.07(-1.24%)
Nov 02, 2007 5.274 5.340 5.217 5.321 153,630 +0.07(+1.26%)
Nov 01, 2007 5.330 5.349 5.208 5.255 393,705 -0.25(-4.47%)
Oct 31, 2007 5.434 5.529 5.378 5.501 333,819 -0.08(-1.36%)
Oct 30, 2007 5.567 5.652 5.491 5.576 320,064 -0.07(-1.17%)
Oct 29, 2007 5.642 5.652 5.510 5.642 236,159 -0.12(-2.13%)
Oct 26, 2007 5.718 5.775 5.642 5.765 92,580 +0.06(+0.99%)
Oct 25, 2007 5.765 5.775 5.605 5.709 191,192 -0.04(-0.66%)
Oct 24, 2007 5.775 5.775 5.623 5.746 164,423 -0.17(-2.88%)
Oct 23, 2007 5.869 5.916 5.727 5.916 187,700 +0.11(+1.95%)
Oct 22, 2007 5.690 5.831 5.690 5.803 189,710 +0.09(+1.66%)
Oct 19, 2007 5.898 5.898 5.699 5.709 215,845 -0.26(-4.28%)
Oct 18, 2007 5.784 6.002 5.765 5.964 110,038 +0.02(+0.32%)
Oct 17, 2007 5.850 6.039 5.812 5.945 206,957 +0.22(+3.80%)
Oct 16, 2007 5.680 5.850 5.680 5.727 188,017 -0.14(-2.42%)
Oct 15, 2007 6.030 6.030 5.831 5.869 230,128 -0.26(-4.17%)
Oct 12, 2007 6.049 6.124 5.983 6.124 105,700 +0.04(+0.62%)
Oct 11, 2007 6.162 6.295 6.077 6.087 548,288 -0.09(-1.53%)
Oct 10, 2007 6.228 6.238 6.077 6.181 365,243 -0.10(-1.65%)
Oct 09, 2007 6.228 6.295 6.162 6.285 155,006 +0.15(+2.47%)
Oct 08, 2007 6.172 6.172 6.096 6.134 166,539 -0.21(-3.28%)
Oct 05, 2007 6.162 6.351 6.105 6.342 259,331 +0.18(+2.91%)
Oct 04, 2007 6.105 6.200 6.058 6.162 292,131 +0.30(+5.16%)
Oct 03, 2007 5.983 5.992 5.775 5.860 458,035 -0.43(-6.91%)
Oct 02, 2007 6.115 6.295 6.105 6.295 522,789 +0.47(+8.12%)
Oct 01, 2007 5.690 5.907 5.671 5.822 461,844 +0.16(+2.84%)
Sep 28, 2007 5.652 5.765 5.576 5.661 442,376 +0.07(+1.18%)
Sep 27, 2007 5.501 5.652 5.501 5.595 973,418 +0.09(+1.72%)
Sep 26, 2007 5.529 5.586 5.482 5.501 556,647 +0.07(+1.22%)
Sep 25, 2007 5.453 5.453 5.387 5.434 161,883 -0.02(-0.35%)
Sep 24, 2007 5.510 5.510 5.397 5.453 186,642 -0.09(-1.54%)
Sep 21, 2007 5.501 5.538 5.434 5.538 147,917 +0.00(+0.00%)
Sep 20, 2007 5.567 5.605 5.482 5.538 112,472 -0.03(-0.51%)
Sep 19, 2007 5.605 5.690 5.482 5.567 267,901 -0.08(-1.34%)
Sep 18, 2007 5.491 5.690 5.482 5.642 93,744 +0.21(+3.83%)
Sep 17, 2007 5.520 5.520 5.425 5.434 102,208 -0.19(-3.36%)
Sep 14, 2007 5.661 5.709 5.614 5.623 56,606 -0.04(-0.67%)
Sep 13, 2007 5.671 5.710 5.633 5.661 79,989 +0.05(+0.84%)
Sep 12, 2007 5.529 5.661 5.529 5.614 138,077 +0.09(+1.54%)
Sep 11, 2007 5.387 5.529 5.368 5.529 273,932 +0.15(+2.81%)
Sep 10, 2007 5.463 5.463 5.302 5.378 118,926 -0.05(-0.87%)
Sep 07, 2007 5.586 5.586 5.378 5.425 202,725 -0.15(-2.71%)
Sep 06, 2007 5.671 5.671 5.453 5.576 117,233 +0.12(+2.25%)
Sep 05, 2007 5.576 5.595 5.434 5.453 122,100 -0.19(-3.35%)
Sep 04, 2007 5.576 5.671 5.538 5.642 93,744 +0.11(+1.91%)
Aug 31, 2007 5.501 5.652 5.501 5.537 105,065 +0.09(+1.70%)
Aug 30, 2007 5.434 5.501 5.416 5.444 60,627 -0.04(-0.69%)
Aug 29, 2007 5.302 5.501 5.302 5.482 154,054 +0.29(+5.65%)
Aug 28, 2007 5.359 5.359 5.179 5.189 173,628 -0.31(-5.67%)
Aug 27, 2007 5.397 5.501 5.387 5.501 90,464 +0.09(+1.75%)
Aug 24, 2007 5.293 5.434 5.293 5.406 151,937 +0.16(+3.06%)
Aug 23, 2007 5.274 5.293 5.151 5.245 347,468 -0.24(-4.31%)
Aug 22, 2007 5.359 5.529 5.359 5.482 148,975 +0.24(+4.50%)
Aug 21, 2007 5.274 5.283 5.141 5.245 467,135 -0.12(-2.29%)
Aug 20, 2007 5.434 5.434 5.236 5.368 276,260 -0.03(-0.53%)
Aug 17, 2007 5.245 5.472 5.236 5.397 231,186 +0.25(+4.77%)
Aug 16, 2007 5.312 5.340 5.009 5.151 566,487 -0.22(-4.05%)
Aug 15, 2007 5.482 5.482 5.340 5.368 170,030 -0.08(-1.39%)
Aug 14, 2007 5.548 5.680 5.434 5.444 297,950 -0.10(-1.87%)
Aug 13, 2007 5.548 5.652 5.482 5.548 726,360 -0.09(-1.51%)
Aug 10, 2007 5.548 5.661 5.453 5.633 194,472 +0.11(+2.05%)
Aug 09, 2007 5.595 5.623 5.472 5.520 1,177,096 -0.18(-3.15%)
Aug 08, 2007 5.737 5.831 5.538 5.699 747,522 +0.04(+0.67%)
Aug 07, 2007 5.718 5.737 5.633 5.661 539,295 -0.17(-2.92%)
Aug 06, 2007 5.784 5.869 5.718 5.831 440,471 +0.04(+0.65%)
Aug 03, 2007 5.822 5.869 5.765 5.794 159,661 +0.02(+0.33%)
Aug 02, 2007 5.784 5.850 5.746 5.775 143,685 -0.08(-1.29%)
Aug 01, 2007 5.964 5.964 5.794 5.850 391,695 -0.23(-3.73%)
Jul 31, 2007 6.200 6.323 6.077 6.077 245,365 -0.09(-1.38%)
Jul 30, 2007 6.162 6.219 6.030 6.162 242,402 +0.00(+0.00%)
Jul 27, 2007 6.285 6.332 6.153 6.162 325,143 -0.31(-4.82%)
Jul 26, 2007 6.521 6.540 6.247 6.474 215,633 -0.09(-1.44%)
Jul 25, 2007 6.729 6.729 6.512 6.569 187,594 -0.08(-1.14%)
Jul 24, 2007 6.710 6.739 6.635 6.644 96,918 -0.09(-1.40%)
Jul 23, 2007 6.748 6.748 6.644 6.739 177,331 -0.04(-0.56%)
Jul 20, 2007 6.852 6.852 6.720 6.777 66,023 -0.04(-0.55%)
Jul 19, 2007 6.899 7.060 6.663 6.814 205,158 -0.06(-0.83%)
Jul 18, 2007 6.890 6.899 6.758 6.871 229,599 -0.06(-0.82%)
Jul 17, 2007 6.795 6.966 6.795 6.928 268,854 +0.16(+2.37%)
Jul 16, 2007 6.739 6.795 6.701 6.767 286,629 -0.02(-0.28%)
Jul 13, 2007 6.814 6.814 6.654 6.786 161,460 -0.05(-0.69%)
Jul 12, 2007 6.710 6.843 6.710 6.833 191,297 -0.07(-0.96%)
Jul 11, 2007 6.899 6.928 6.701 6.899 239,016 -0.10(-1.48%)
Jul 10, 2007 7.022 7.088 6.984 7.003 226,954 +0.09(+1.37%)
Jul 09, 2007 6.786 6.956 6.786 6.909 349,161 +0.34(+5.18%)
Jul 06, 2007 6.474 6.691 6.474 6.569 300,278 +0.02(+0.29%)
Jul 05, 2007 6.531 6.569 6.465 6.550 472,213 -0.10(-1.56%)
Jul 03, 2007 6.588 6.654 6.588 6.654 40,100 -0.02(-0.28%)
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.