GS Activebeta Emerging Markets Equity ETF (NY: GEM )

31.34 +0.08 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 22.66 22.66 22.51 22.56 28,085 +0.07(+0.33%)
Nov 29, 2016 22.36 22.57 22.36 22.48 62,060 -0.01(-0.04%)
Nov 28, 2016 22.40 22.57 22.40 22.49 82,367 +0.15(+0.67%)
Nov 25, 2016 22.29 22.41 22.29 22.34 10,370 +0.06(+0.26%)
Nov 23, 2016 22.28 22.28 22.28 0 -0.15(-0.67%)
Nov 22, 2016 22.49 22.49 22.32 22.43 90,888 +0.24(+1.06%)
Nov 21, 2016 22.18 22.25 22.09 22.20 51,723 +0.16(+0.74%)
Nov 18, 2016 22.17 22.23 21.99 22.03 26,548 -0.07(-0.30%)
Nov 17, 2016 21.68 22.22 21.68 22.10 41,985 +0.08(+0.34%)
Nov 16, 2016 22.07 22.10 21.99 22.03 74,889 -0.19(-0.86%)
Nov 15, 2016 21.96 22.26 21.96 22.22 91,261 +0.39(+1.79%)
Nov 14, 2016 22.05 22.05 21.73 21.83 36,762 -0.25(-1.13%)
Nov 11, 2016 22.19 22.19 21.78 22.08 118,839 -0.33(-1.49%)
Nov 10, 2016 23.00 23.00 22.41 22.41 69,073 -0.68(-2.96%)
Nov 09, 2016 23.11 23.31 22.96 23.09 70,016 -0.69(-2.91%)
Nov 08, 2016 23.42 23.85 23.42 23.78 25,144 +0.19(+0.80%)
Nov 07, 2016 23.40 23.62 23.40 23.60 33,920 +0.68(+2.95%)
Nov 04, 2016 23.07 23.07 22.92 22.92 17,545 -0.24(-1.04%)
Nov 03, 2016 23.27 23.28 23.08 23.16 53,316 -0.02(-0.11%)
Nov 02, 2016 23.31 23.45 23.06 23.18 218,002 -0.25(-1.07%)
Nov 01, 2016 23.76 23.76 23.32 23.43 76,165 -0.21(-0.88%)
Oct 31, 2016 23.54 23.69 23.54 23.64 72,389 +0.18(+0.75%)
Oct 28, 2016 23.63 23.67 23.40 23.47 24,094 -0.11(-0.46%)
Oct 27, 2016 23.78 23.78 23.52 23.58 59,111 -0.12(-0.49%)
Oct 26, 2016 23.76 23.82 23.68 23.69 24,978 -0.25(-1.04%)
Oct 25, 2016 23.94 24.00 23.90 23.94 149,925 -0.02(-0.07%)
Oct 24, 2016 24.06 24.06 23.91 23.96 84,126 +0.12(+0.49%)
Oct 21, 2016 23.73 23.87 23.73 23.84 36,322 -0.02(-0.07%)
Oct 20, 2016 23.87 23.97 23.79 23.86 36,920 -0.05(-0.21%)
Oct 19, 2016 23.93 23.99 23.88 23.91 46,458 +0.11(+0.46%)
Oct 18, 2016 23.79 23.83 23.72 23.80 37,219 +0.42(+1.78%)
Oct 17, 2016 23.45 23.45 23.37 23.38 36,619 +0.02(+0.07%)
Oct 14, 2016 23.48 23.64 23.37 23.37 76,063 -0.01(-0.04%)
Oct 13, 2016 23.28 23.43 23.09 23.38 81,242 -0.16(-0.67%)
Oct 12, 2016 23.52 23.59 23.42 23.53 247,555 +0.02(+0.07%)
Oct 11, 2016 23.70 23.70 23.46 23.52 51,906 -0.55(-2.29%)
Oct 10, 2016 23.93 24.14 23.93 24.07 56,214 +0.22(+0.91%)
Oct 07, 2016 23.94 23.94 23.71 23.85 146,543 -0.10(-0.43%)
Oct 06, 2016 23.88 24.00 23.80 23.95 36,009 -0.02(-0.09%)
Oct 05, 2016 23.93 24.02 23.80 23.98 84,059 +0.31(+1.30%)
Oct 04, 2016 23.83 23.97 23.61 23.67 77,291 -0.28(-1.15%)
Oct 03, 2016 23.72 23.95 23.72 23.94 269,522 +0.17(+0.70%)
Sep 30, 2016 23.72 23.84 23.61 23.78 34,019 +0.11(+0.46%)
Sep 29, 2016 23.92 23.97 23.60 23.67 85,950 -0.39(-1.63%)
Sep 28, 2016 23.94 24.08 23.76 24.06 186,296 +0.22(+0.91%)
Sep 27, 2016 23.70 23.87 23.64 23.84 21,818 +0.31(+1.31%)
Sep 26, 2016 23.63 23.66 23.53 23.54 63,565 -0.31(-1.29%)
Sep 23, 2016 24.07 24.07 23.82 23.84 120,731 -0.29(-1.21%)
Sep 22, 2016 24.22 24.29 24.03 24.13 41,284 +0.14(+0.59%)
Sep 21, 2016 23.65 24.02 23.59 23.99 91,333 +0.57(+2.44%)
Sep 20, 2016 23.50 23.55 23.41 23.42 211,711 +0.07(+0.28%)
Sep 19, 2016 23.40 23.53 23.36 23.36 24,959 +0.19(+0.82%)
Sep 16, 2016 23.19 23.21 23.00 23.17 28,161 -0.18(-0.78%)
Sep 15, 2016 23.17 23.37 23.07 23.35 39,185 +0.40(+1.73%)
Sep 14, 2016 22.90 23.18 22.90 22.95 136,360 +0.02(+0.11%)
Sep 13, 2016 23.02 23.14 22.82 22.93 162,573 -0.50(-2.12%)
Sep 12, 2016 23.04 23.48 22.95 23.42 39,439 +0.19(+0.82%)
Sep 09, 2016 23.69 23.75 23.23 23.23 418,961 -0.80(-3.34%)
Sep 08, 2016 24.07 24.18 24.03 24.03 41,452 -0.10(-0.41%)
Sep 07, 2016 24.23 24.23 24.05 24.13 93,749 -0.03(-0.14%)
Sep 06, 2016 23.86 24.18 23.86 24.17 157,455 +0.51(+2.17%)
Sep 02, 2016 23.59 23.65 23.65 23.65 35,160 +0.35(+1.49%)
Sep 01, 2016 23.15 23.31 23.15 23.31 66,237 +0.12(+0.54%)
Aug 31, 2016 23.31 23.32 23.12 23.18 167,178 -0.24(-1.02%)
Aug 30, 2016 23.51 23.52 23.37 23.42 153,895 -0.02(-0.07%)
Aug 29, 2016 23.32 23.48 23.32 23.44 26,790 +0.18(+0.78%)
Aug 26, 2016 23.58 23.67 23.15 23.26 32,173 -0.19(-0.81%)
Aug 25, 2016 23.42 23.48 23.40 23.45 103,630 +0.04(+0.18%)
Aug 24, 2016 23.41 23.48 23.34 23.41 117,773 -0.02(-0.11%)
Aug 23, 2016 23.76 23.80 23.43 23.43 38,807 -0.06(-0.25%)
Aug 22, 2016 23.60 23.60 23.44 23.49 35,975 -0.27(-1.15%)
Aug 19, 2016 23.70 23.79 23.63 23.76 50,106 -0.16(-0.66%)
Aug 18, 2016 23.89 23.94 23.86 23.92 27,055 +0.19(+0.80%)
Aug 17, 2016 23.71 23.77 23.51 23.73 219,989 -0.12(-0.52%)
Aug 16, 2016 23.92 23.94 23.82 23.85 33,482 -0.16(-0.65%)
Aug 15, 2016 23.82 24.06 23.82 24.01 18,413 +0.22(+0.94%)
Aug 12, 2016 23.84 23.85 23.72 23.79 49,768 -0.07(-0.31%)
Aug 11, 2016 23.74 23.89 23.68 23.86 169,900 +0.26(+1.12%)
Aug 10, 2016 23.77 23.78 23.57 23.60 228,645 +0.02(+0.11%)
Aug 09, 2016 23.59 23.69 23.56 23.57 61,422 +0.17(+0.71%)
Aug 08, 2016 23.46 23.47 23.36 23.41 33,653 +0.14(+0.60%)
Aug 05, 2016 23.17 23.30 23.09 23.27 29,673 +0.21(+0.90%)
Aug 04, 2016 22.97 23.09 22.92 23.06 207,952 +0.17(+0.72%)
Aug 03, 2016 22.63 22.93 22.62 22.89 18,325 +0.09(+0.40%)
Aug 02, 2016 22.99 22.99 22.69 22.80 75,034 -0.19(-0.83%)
Aug 01, 2016 23.17 23.17 22.97 22.99 104,938 -0.03(-0.14%)
Jul 29, 2016 22.90 23.05 22.84 23.03 257,202 +0.09(+0.40%)
Jul 28, 2016 22.87 22.94 22.79 22.93 320,092 +0.07(+0.33%)
Jul 27, 2016 22.99 22.99 22.72 22.86 150,471 +0.00(+0.00%)
Jul 26, 2016 22.75 22.93 22.75 22.86 145,207 +0.14(+0.62%)
Jul 25, 2016 22.93 22.93 22.66 22.72 89,735 -0.19(-0.83%)
Jul 22, 2016 22.91 22.92 22.76 22.91 234,929 +0.16(+0.69%)
Jul 21, 2016 22.82 22.87 22.67 22.75 158,687 -0.07(-0.33%)
Jul 20, 2016 22.72 22.86 22.71 22.83 70,072 +0.12(+0.51%)
Jul 19, 2016 22.77 22.83 22.65 22.71 54,727 -0.17(-0.72%)
Jul 18, 2016 22.61 22.90 22.61 22.88 102,158 +0.09(+0.40%)
Jul 15, 2016 22.72 22.82 22.67 22.79 22,294 +0.03(+0.15%)
Jul 14, 2016 22.73 22.84 22.68 22.75 74,057 +0.31(+1.36%)
Jul 13, 2016 22.57 22.61 22.35 22.45 81,811 -0.08(-0.37%)
Jul 12, 2016 22.53 22.58 22.43 22.53 94,732 +0.31(+1.38%)
Jul 11, 2016 22.26 22.26 22.16 22.22 112,014 +0.23(+1.05%)
Jul 08, 2016 21.75 22.06 21.57 21.99 149,724 +0.42(+1.96%)
Jul 07, 2016 21.73 21.82 21.51 21.57 67,716 -0.06(-0.27%)
Jul 06, 2016 21.37 21.63 21.31 21.63 64,924 -0.07(-0.34%)
Jul 05, 2016 21.97 21.97 21.64 21.70 70,582 -0.46(-2.09%)
Jul 01, 2016 21.98 22.16 22.16 22.16 63,553 +0.23(+1.06%)
Jun 30, 2016 21.93 22.02 21.81 21.93 128,558 +0.23(+1.07%)
Jun 29, 2016 21.67 21.77 21.50 21.70 43,223 +0.46(+2.18%)
Jun 28, 2016 21.06 21.26 21.06 21.24 26,256 +0.55(+2.68%)
Jun 27, 2016 20.90 20.90 20.51 20.68 60,603 -0.21(-0.99%)
Jun 24, 2016 21.09 21.31 20.87 20.89 109,562 -1.22(-5.54%)
Jun 23, 2016 21.85 22.11 21.82 22.11 32,582 +0.49(+2.29%)
Jun 22, 2016 21.62 21.74 21.60 21.62 323,047 +0.07(+0.34%)
Jun 21, 2016 21.48 21.60 21.40 21.55 193,084 +0.14(+0.65%)
Jun 20, 2016 21.36 21.51 21.36 21.41 57,471 +0.39(+1.84%)
Jun 17, 2016 21.00 21.08 20.96 21.02 914,267 +0.02(+0.12%)
Jun 16, 2016 20.81 21.02 20.68 20.99 34,859 -0.08(-0.39%)
Jun 15, 2016 21.09 21.16 21.06 21.08 10,059 +0.20(+0.97%)
Jun 14, 2016 20.90 20.95 20.76 20.88 60,940 -0.05(-0.26%)
Jun 13, 2016 21.06 21.13 20.93 20.93 141,499 -0.35(-1.62%)
Jun 10, 2016 21.37 21.41 21.21 21.27 48,803 -0.48(-2.19%)
Jun 09, 2016 21.77 21.81 21.73 21.75 147,953 -0.22(-1.01%)
Jun 08, 2016 22.00 22.03 21.94 21.97 46,350 +0.15(+0.68%)
Jun 07, 2016 21.85 21.89 21.81 21.83 200,416 +0.18(+0.84%)
Jun 06, 2016 21.50 21.69 21.48 21.64 123,192 +0.16(+0.77%)
Jun 03, 2016 21.36 21.48 21.31 21.48 57,524 +0.36(+1.71%)
Jun 02, 2016 20.99 21.17 20.99 21.12 115,539 +0.14(+0.67%)
Jun 01, 2016 20.99 21.04 20.92 20.98 80,970 +0.02(+0.12%)
May 31, 2016 21.18 21.18 20.95 20.95 114,272 -0.02(-0.08%)
May 27, 2016 20.92 20.97 20.97 20.97 29,051 +0.04(+0.20%)
May 26, 2016 20.94 20.95 20.86 20.93 294,882 +0.07(+0.36%)
May 25, 2016 20.85 20.90 20.81 20.85 49,944 +0.24(+1.16%)
May 24, 2016 20.46 20.63 20.46 20.62 102,272 +0.20(+0.97%)
May 23, 2016 20.51 20.52 20.42 20.42 382,098 -0.07(-0.35%)
May 20, 2016 20.51 20.53 20.44 20.49 614,137 +0.20(+0.96%)
May 19, 2016 20.27 20.40 20.15 20.30 271,116 -0.21(-1.04%)
May 18, 2016 20.56 20.75 20.44 20.51 146,613 -0.20(-0.96%)
May 17, 2016 20.79 20.82 20.62 20.71 43,911 -0.03(-0.16%)
May 16, 2016 20.65 20.86 20.65 20.74 90,985 +0.19(+0.92%)
May 13, 2016 20.70 20.79 20.48 20.55 56,096 -0.33(-1.58%)
May 12, 2016 20.98 21.05 20.82 20.88 81,544 -0.10(-0.47%)
May 11, 2016 21.04 21.09 20.96 20.98 52,170 -0.05(-0.23%)
May 10, 2016 20.79 21.03 20.79 21.03 36,981 +0.41(+2.00%)
May 09, 2016 20.92 20.92 20.60 20.62 275,961 -0.20(-0.95%)
May 06, 2016 20.70 20.90 20.70 20.81 28,790 -0.05(-0.22%)
May 05, 2016 21.05 21.06 20.77 20.86 52,628 -0.08(-0.36%)
May 04, 2016 20.90 21.01 20.87 20.94 157,583 -0.14(-0.66%)
May 03, 2016 21.22 21.22 21.08 21.08 98,356 -0.51(-2.36%)
May 02, 2016 21.63 21.67 21.54 21.59 274,098 -0.03(-0.13%)
Apr 29, 2016 21.78 21.78 21.55 21.61 9,647 -0.10(-0.48%)
Apr 28, 2016 21.81 21.92 21.72 21.72 31,934 -0.23(-1.05%)
Apr 27, 2016 21.80 21.98 21.72 21.95 49,058 +0.12(+0.53%)
Apr 26, 2016 21.75 21.83 21.73 21.83 10,696 +0.20(+0.94%)
Apr 25, 2016 21.73 21.73 21.60 21.63 3,061 -0.10(-0.44%)
Apr 22, 2016 21.83 21.90 21.70 21.73 10,933 -0.09(-0.41%)
Apr 21, 2016 22.10 22.10 21.82 21.82 19,428 -0.26(-1.19%)
Apr 20, 2016 22.04 22.15 21.93 22.08 122,833 -0.12(-0.56%)
Apr 19, 2016 22.07 22.23 22.05 22.20 203,570 +0.30(+1.39%)
Apr 18, 2016 21.76 21.98 21.76 21.90 9,021 +0.05(+0.23%)
Apr 15, 2016 21.90 21.90 21.81 21.85 77,340 -0.03(-0.15%)
Apr 14, 2016 21.99 22.00 21.85 21.88 105,648 -0.05(-0.22%)
Apr 13, 2016 21.91 21.99 21.85 21.93 13,275 +0.29(+1.33%)
Apr 12, 2016 21.40 21.70 21.40 21.64 28,281 +0.31(+1.47%)
Apr 11, 2016 21.51 21.51 21.32 21.33 45,573 +0.16(+0.78%)
Apr 08, 2016 21.21 21.26 21.10 21.17 43,801 +0.37(+1.77%)
Apr 07, 2016 20.84 20.89 20.77 20.80 5,680 -0.33(-1.58%)
Apr 06, 2016 20.96 21.13 20.96 21.13 43,263 +0.17(+0.82%)
Apr 05, 2016 21.04 21.04 20.95 20.96 6,418 -0.33(-1.55%)
Apr 04, 2016 21.55 21.55 21.29 21.29 18,957 -0.25(-1.18%)
Apr 01, 2016 21.24 21.56 21.11 21.55 81,204 -0.05(-0.23%)
Mar 31, 2016 21.64 21.65 21.60 21.60 1,096 -0.01(-0.04%)
Mar 30, 2016 21.68 21.68 21.60 21.60 5,714 +0.19(+0.88%)
Mar 29, 2016 21.04 21.43 21.00 21.41 50,290 +0.39(+1.84%)
Mar 28, 2016 21.24 21.25 21.03 21.03 12,500 -0.06(-0.27%)
Mar 24, 2016 20.88 21.09 21.09 21.09 4,740 +0.02(+0.12%)
Mar 23, 2016 21.27 21.27 21.06 21.06 74,310 -0.30(-1.43%)
Mar 22, 2016 21.33 21.50 21.31 21.36 25,530 -0.09(-0.42%)
Mar 21, 2016 21.47 21.48 21.39 21.46 12,121 +0.10(+0.46%)
Mar 18, 2016 21.60 21.60 21.36 21.36 20,402 -0.02(-0.08%)
Mar 17, 2016 21.12 21.39 21.04 21.37 29,577 +0.44(+2.12%)
Mar 16, 2016 20.40 20.93 20.35 20.93 42,649 +0.46(+2.25%)
Mar 15, 2016 20.77 20.77 20.41 20.47 57,674 -0.31(-1.50%)
Mar 14, 2016 21.60 21.60 20.70 20.78 237,044 -0.10(-0.47%)
Mar 11, 2016 20.79 20.88 20.72 20.88 44,294 +0.48(+2.33%)
Mar 10, 2016 20.68 20.68 20.22 20.40 162,279 -0.02(-0.12%)
Mar 09, 2016 20.66 20.66 20.38 20.43 72,739 +0.16(+0.81%)
Mar 08, 2016 20.29 20.36 20.13 20.26 24,282 -0.33(-1.59%)
Mar 07, 2016 20.48 20.66 20.46 20.59 65,899 -0.02(-0.12%)
Mar 04, 2016 20.35 20.64 20.35 20.62 30,091 +0.42(+2.07%)
Mar 03, 2016 20.09 20.24 20.08 20.20 8,239 +0.12(+0.61%)
Mar 02, 2016 19.89 20.08 19.87 20.08 43,884 +0.18(+0.91%)
Mar 01, 2016 19.48 19.93 19.48 19.90 263,912 +0.62(+3.19%)
Feb 29, 2016 19.32 19.40 19.20 19.28 2,095 +0.14(+0.73%)
Feb 26, 2016 19.27 19.27 19.13 19.14 8,951 -0.13(-0.69%)
Feb 25, 2016 19.21 19.30 19.16 19.27 6,358 +0.07(+0.35%)
Feb 24, 2016 19.02 19.24 19.02 19.21 38,857 -0.09(-0.47%)
Feb 23, 2016 19.48 19.49 19.30 19.30 2,752 -0.36(-1.84%)
Feb 22, 2016 19.48 19.67 19.48 19.66 5,079 +0.32(+1.66%)
Feb 19, 2016 19.18 19.34 19.15 19.34 7,174 +0.14(+0.73%)
Feb 18, 2016 19.40 19.41 19.20 19.20 28,384 -0.13(-0.68%)
Feb 17, 2016 19.09 19.36 19.09 19.33 15,268 +0.25(+1.33%)
Feb 16, 2016 19.13 19.13 18.96 19.07 4,877 +0.44(+2.33%)
Feb 12, 2016 18.55 18.64 18.64 18.64 1,461 +0.08(+0.44%)
Feb 11, 2016 18.63 18.63 18.41 18.56 43,823 -0.27(-1.44%)
Feb 10, 2016 18.98 18.98 18.80 18.83 111,899 +0.23(+1.24%)
Feb 09, 2016 18.69 18.80 18.57 18.60 276,349 -0.34(-1.82%)
Feb 08, 2016 19.09 19.09 18.76 18.94 11,762 -0.22(-1.16%)
Feb 05, 2016 19.19 19.28 19.16 19.16 3,278 -0.24(-1.26%)
Feb 04, 2016 19.46 19.48 19.29 19.41 4,908 +0.17(+0.89%)
Feb 03, 2016 18.96 19.25 18.79 19.24 3,094 +0.35(+1.87%)
Feb 02, 2016 19.30 19.30 18.82 18.89 5,765 -0.54(-2.79%)
Feb 01, 2016 19.89 19.89 19.16 19.43 11,815 -0.10(-0.50%)
Jan 29, 2016 19.18 19.53 19.18 19.53 118,865 +0.64(+3.39%)
Jan 28, 2016 18.56 18.89 18.56 18.89 1,823 +0.21(+1.14%)
Jan 27, 2016 18.62 18.90 18.62 18.67 25,587 -0.02(-0.13%)
Jan 26, 2016 18.53 18.76 18.53 18.70 24,937 +0.15(+0.80%)
Jan 25, 2016 18.70 18.76 18.55 18.55 15,686 -0.16(-0.83%)
Jan 22, 2016 18.64 18.72 18.60 18.70 11,098 +0.53(+2.89%)
Jan 21, 2016 18.11 18.27 18.11 18.18 7,916 -0.05(-0.26%)
Jan 20, 2016 18.31 18.31 17.62 18.23 9,350 -0.20(-1.07%)
Jan 19, 2016 18.68 19.17 17.93 18.43 68,405 +0.20(+1.08%)
Jan 15, 2016 18.81 18.23 18.23 18.23 285,229 -0.76(-4.02%)
Jan 14, 2016 18.69 19.01 18.69 18.99 4,055 +0.24(+1.29%)
Jan 13, 2016 18.99 19.19 18.75 18.75 78,631 -0.24(-1.28%)
Jan 12, 2016 19.06 19.08 18.84 18.99 10,718 +0.11(+0.56%)
Jan 11, 2016 18.97 18.97 18.71 18.89 286,352 -0.08(-0.43%)
Jan 08, 2016 19.46 19.46 18.97 18.97 29,475 -0.16(-0.82%)
Jan 07, 2016 19.15 19.33 19.07 19.12 152,596 -0.50(-2.55%)
Jan 06, 2016 19.76 19.80 19.58 19.62 28,498 -0.44(-2.17%)
Jan 05, 2016 19.74 20.09 19.74 20.06 469,575 +0.16(+0.83%)
Jan 04, 2016 20.53 20.53 19.73 19.90 415,308 -0.69(-3.35%)
Dec 31, 2015 20.53 20.58 20.58 20.58 33,370 +0.02(+0.12%)
Dec 30, 2015 20.73 20.73 20.55 20.56 11,700 -0.32(-1.53%)
Dec 29, 2015 20.85 20.90 20.79 20.88 16,168 +0.04(+0.17%)
Dec 28, 2015 20.95 20.96 20.69 20.84 109,389 -0.18(-0.83%)
Dec 24, 2015 20.85 21.02 21.02 21.02 197,785 +0.01(+0.03%)
Dec 23, 2015 21.02 21.06 20.85 21.01 75,960 +0.21(+1.00%)
Dec 22, 2015 20.85 20.85 20.62 20.80 102,285 +0.17(+0.83%)
Dec 21, 2015 20.76 20.76 20.46 20.63 101,722 +0.18(+0.88%)
Dec 18, 2015 20.49 20.54 20.40 20.45 126,916 -0.20(-0.95%)
Dec 17, 2015 20.62 20.85 20.51 20.65 19,382 -0.12(-0.59%)
Dec 16, 2015 20.43 20.77 20.43 20.77 5,902 +0.28(+1.36%)
Dec 15, 2015 19.89 20.73 19.89 20.49 226,791 +0.44(+2.21%)
Dec 14, 2015 20.05 20.05 20.05 20.05 399 +0.19(+0.95%)
Dec 11, 2015 20.19 20.19 19.86 19.86 18,740,338 -0.52(-2.57%)
Dec 10, 2015 20.66 20.66 20.31 20.39 84,183 -0.14(-0.68%)
Dec 09, 2015 20.68 20.77 20.49 20.53 2,142 -0.11(-0.52%)
Dec 08, 2015 20.68 20.68 20.50 20.63 9,824 -0.25(-1.18%)
Dec 07, 2015 21.26 21.26 20.88 20.88 7,027 -0.38(-1.77%)
Dec 04, 2015 21.13 21.27 21.10 21.26 17,175 +0.08(+0.39%)
Dec 03, 2015 21.23 21.26 21.17 21.17 6,148 -0.08(-0.39%)
Dec 02, 2015 21.35 21.35 21.17 21.26 11,555 -0.16(-0.73%)
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.