Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

64.82 +0.11 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.69 17.80 17.65 17.65 5,578 -0.18(-0.99%)
Jul 30, 2008 17.61 17.82 17.56 17.82 18,231 +0.59(+3.41%)
Jul 29, 2008 17.23 17.23 17.07 17.23 8,400 +0.49(+2.93%)
Jul 28, 2008 16.91 16.94 16.74 16.74 2,498 -0.06(-0.38%)
Jul 25, 2008 16.70 16.90 16.70 16.81 4,335 +0.28(+1.71%)
Jul 24, 2008 17.16 17.16 16.53 16.53 10,719 -0.57(-3.34%)
Jul 23, 2008 17.57 17.57 17.10 17.10 25,915 -0.23(-1.35%)
Jul 22, 2008 17.20 17.33 17.14 17.33 2,375 -0.04(-0.23%)
Jul 21, 2008 17.22 17.37 17.15 17.37 2,679 +0.37(+2.16%)
Jul 18, 2008 16.33 17.04 16.33 17.00 22,195 -0.03(-0.18%)
Jul 17, 2008 17.01 17.05 16.96 17.03 4,372 +0.16(+0.95%)
Jul 16, 2008 17.06 17.06 16.54 16.87 3,432 +0.07(+0.43%)
Jul 15, 2008 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Jul 14, 2008 16.41 16.98 16.41 16.80 4,403 -0.02(-0.10%)
Jul 11, 2008 16.93 17.01 16.59 16.82 12,695 -0.16(-0.95%)
Jul 10, 2008 16.64 17.00 16.64 16.98 7,826 +0.27(+1.64%)
Jul 09, 2008 17.10 17.10 16.70 16.70 1,118 +0.09(+0.53%)
Jul 08, 2008 16.48 16.61 16.01 16.61 34,273 -0.16(-0.96%)
Jul 07, 2008 16.63 17.66 16.45 16.78 40,404 +0.15(+0.92%)
Jul 04, 2008 16.29 16.74 16.29 16.62 1,968 +0.00(+0.00%)
Jul 03, 2008 16.29 16.74 16.29 16.62 1,968 -0.04(-0.24%)
Jul 02, 2008 17.39 17.39 16.66 16.66 6,928 -1.01(-5.69%)
Jul 01, 2008 17.61 17.67 17.56 17.67 1,105 -0.27(-1.48%)
Jun 30, 2008 18.01 18.10 17.94 17.94 4,932 -0.09(-0.49%)
Jun 27, 2008 17.98 18.08 17.98 18.02 5,214 +0.05(+0.27%)
Jun 26, 2008 18.44 18.44 17.92 17.98 3,591 -0.61(-3.29%)
Jun 25, 2008 18.43 18.80 18.38 18.59 11,690 +0.07(+0.39%)
Jun 24, 2008 18.65 18.74 18.51 18.51 3,534 -0.35(-1.84%)
Jun 23, 2008 18.97 19.00 18.86 18.86 1,863 +0.11(+0.60%)
Jun 20, 2008 18.92 18.92 18.75 18.75 1,422 -0.39(-2.02%)
Jun 19, 2008 18.99 19.13 18.99 19.13 372 +0.15(+0.81%)
Jun 18, 2008 19.02 19.05 18.86 18.98 7,514 -0.07(-0.38%)
Jun 17, 2008 19.19 19.22 19.05 19.05 2,529 +0.06(+0.30%)
Jun 16, 2008 19.16 19.16 18.89 19.00 5,751 +0.08(+0.43%)
Jun 13, 2008 18.92 18.92 18.92 18.92 136 +0.47(+2.58%)
Jun 12, 2008 18.68 18.70 18.44 18.44 3,391 -0.14(-0.74%)
Jun 11, 2008 18.87 18.87 18.58 18.58 2,003 -0.18(-0.94%)
Jun 10, 2008 18.81 18.93 18.76 18.76 4,233 -0.39(-2.02%)
Jun 09, 2008 19.09 19.20 18.99 19.14 17,672 +0.12(+0.63%)
Jun 06, 2008 19.42 24.33 19.02 19.02 21,842 -0.44(-2.24%)
Jun 05, 2008 19.35 19.46 19.35 19.46 3,120 +0.45(+2.38%)
Jun 04, 2008 19.07 19.25 19.01 19.01 1,706 -0.05(-0.25%)
Jun 03, 2008 19.26 19.26 19.05 19.05 1,832 -0.01(-0.04%)
Jun 02, 2008 19.16 19.26 19.06 19.06 2,236 -0.19(-1.00%)
May 30, 2008 19.01 19.26 19.13 19.26 7,115 +0.24(+1.27%)
May 29, 2008 19.03 19.03 19.01 19.01 2,422 -0.02(-0.13%)
May 28, 2008 18.76 19.04 18.76 19.04 935 +0.41(+2.20%)
May 27, 2008 18.60 18.64 18.52 18.63 3,366 -0.10(-0.52%)
May 26, 2008 18.83 18.83 18.63 18.72 0 +0.00(+0.00%)
May 23, 2008 18.83 18.83 18.63 18.72 2,373 -0.19(-1.02%)
May 22, 2008 19.14 19.17 18.91 18.92 1,086 -0.06(-0.34%)
May 21, 2008 19.41 19.41 18.97 18.98 9,437 -0.38(-1.95%)
May 20, 2008 19.17 19.36 19.17 19.36 3,080 +0.03(+0.17%)
May 19, 2008 19.53 19.66 19.33 19.33 3,284 -0.15(-0.78%)
May 16, 2008 19.40 19.50 19.26 19.48 4,593 +0.27(+1.38%)
May 15, 2008 19.13 19.22 19.09 19.22 3,329 +0.30(+1.57%)
May 14, 2008 19.14 19.15 18.92 18.92 1,216 +0.05(+0.27%)
May 13, 2008 18.60 18.87 18.60 18.87 3,458 +0.41(+2.21%)
May 12, 2008 18.30 18.46 18.30 18.46 1,831 +0.21(+1.15%)
May 09, 2008 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
May 08, 2008 18.28 18.28 18.25 18.25 869 -0.06(-0.35%)
May 07, 2008 18.39 18.50 18.31 18.31 804 -0.14(-0.74%)
May 06, 2008 18.37 18.46 18.35 18.45 1,778 +0.31(+1.69%)
May 05, 2008 18.04 18.14 18.03 18.14 3,354 +0.29(+1.62%)
May 02, 2008 17.92 17.92 17.85 17.85 1,682 +0.11(+0.64%)
May 01, 2008 17.73 17.75 17.48 17.74 5,490 -0.06(-0.36%)
Apr 30, 2008 18.12 18.30 17.81 17.81 17,974 +0.02(+0.09%)
Apr 29, 2008 17.95 17.95 17.79 17.79 1,242 -0.56(-3.03%)
Apr 28, 2008 18.32 18.42 18.32 18.35 11,314 -0.12(-0.65%)
Apr 25, 2008 18.18 18.47 18.18 18.47 2,679 +0.59(+3.29%)
Apr 24, 2008 18.46 18.46 17.88 17.88 1,614 -0.26(-1.42%)
Apr 23, 2008 18.14 18.30 18.11 18.14 1,567 -0.17(-0.92%)
Apr 22, 2008 18.47 18.50 18.26 18.31 3,142 -0.30(-1.60%)
Apr 21, 2008 18.58 18.60 18.45 18.60 3,623 +0.06(+0.35%)
Apr 18, 2008 18.64 18.64 18.33 18.54 13,161 +0.19(+1.01%)
Apr 17, 2008 18.27 18.35 18.11 18.35 2,360 +0.29(+1.60%)
Apr 16, 2008 17.76 18.07 17.76 18.06 1,303 +0.64(+3.70%)
Apr 15, 2008 17.41 17.42 17.41 17.42 414 -0.07(-0.41%)
Apr 14, 2008 17.52 17.54 17.49 17.49 1,515 -0.04(-0.23%)
Apr 11, 2008 17.86 17.86 17.53 17.53 2,857 -0.34(-1.89%)
Apr 10, 2008 17.72 17.91 17.60 17.87 5,838 +0.08(+0.43%)
Apr 09, 2008 17.85 17.88 16.24 17.80 42,236 -0.21(-1.18%)
Apr 08, 2008 18.01 18.01 17.94 18.01 2,608 +0.08(+0.45%)
Apr 07, 2008 18.21 18.23 17.93 17.93 1,987 +0.14(+0.81%)
Apr 04, 2008 17.67 17.90 17.67 17.78 3,602 +0.35(+1.98%)
Apr 03, 2008 17.39 17.63 17.39 17.44 4,223 +0.10(+0.60%)
Apr 02, 2008 17.19 17.40 17.19 17.33 993 +0.15(+0.89%)
Apr 01, 2008 17.09 17.18 17.09 17.18 1,366 +0.58(+3.49%)
Mar 31, 2008 16.47 16.60 16.46 16.60 2,981 +0.06(+0.34%)
Mar 28, 2008 16.88 16.88 16.54 16.54 6,832 -0.20(-1.20%)
Mar 27, 2008 16.74 16.74 16.74 16.74 124 -0.12(-0.72%)
Mar 26, 2008 16.89 16.89 16.86 16.86 1,490 -0.03(-0.19%)
Mar 25, 2008 16.65 16.90 16.65 16.90 8,074 +0.36(+2.19%)
Mar 24, 2008 16.53 16.53 16.53 16.53 248 +0.49(+3.06%)
Mar 21, 2008 15.96 16.12 15.83 16.04 1,739 +0.00(+0.00%)
Mar 20, 2008 15.96 16.12 15.83 16.04 1,739 +0.03(+0.20%)
Mar 19, 2008 16.57 16.57 16.01 16.01 1,739 -0.60(-3.63%)
Mar 18, 2008 15.34 16.61 15.34 16.61 496 +0.69(+4.35%)
Mar 17, 2008 16.00 16.37 15.92 15.92 1,366 -0.48(-2.94%)
Mar 14, 2008 16.87 16.87 16.41 16.41 2,608 -0.46(-2.72%)
Mar 13, 2008 16.54 16.86 16.54 16.86 1,739 +0.33(+2.00%)
Mar 12, 2008 16.74 16.76 16.53 16.53 4,347 +0.07(+0.43%)
Mar 11, 2008 16.22 16.48 16.02 16.46 1,863 +0.49(+3.08%)
Mar 10, 2008 16.01 16.16 15.70 15.97 7,499 -0.50(-3.03%)
Mar 07, 2008 17.81 17.81 16.45 16.47 3,478 -0.44(-2.62%)
Mar 06, 2008 18.71 19.35 16.91 16.91 621 -0.25(-1.45%)
Mar 05, 2008 17.09 17.16 17.09 17.16 745 +0.43(+2.55%)
Mar 04, 2008 17.01 17.14 16.70 16.74 2,360 -0.49(-2.85%)
Mar 03, 2008 16.82 17.23 16.82 17.23 2,700 +0.33(+1.95%)
Feb 29, 2008 17.19 17.19 16.90 16.90 993 -0.58(-3.33%)
Feb 28, 2008 17.50 17.58 17.41 17.48 15,776 -0.22(-1.22%)
Feb 27, 2008 17.44 17.73 17.44 17.69 3,975 +0.10(+0.60%)
Feb 26, 2008 17.64 17.64 17.59 17.59 2,375 +0.25(+1.44%)
Feb 25, 2008 17.18 17.34 17.06 17.34 5,341 +0.21(+1.22%)
Feb 22, 2008 16.93 17.13 16.86 17.13 2,111 +0.10(+0.61%)
Feb 21, 2008 17.33 17.34 17.03 17.03 2,526 -0.11(-0.66%)
Feb 20, 2008 16.89 17.14 16.86 17.14 372 +0.14(+0.80%)
Feb 19, 2008 16.50 17.07 16.50 17.00 1,118 +0.31(+1.88%)
Feb 18, 2008 16.68 16.71 16.68 16.69 0 +0.00(+0.00%)
Feb 15, 2008 16.68 16.71 16.68 16.69 1,987 -0.08(-0.48%)
Feb 14, 2008 16.95 16.98 16.74 16.77 12,546 -0.08(-0.48%)
Feb 13, 2008 16.72 16.85 16.72 16.85 3,726 +0.16(+0.96%)
Feb 12, 2008 16.95 16.95 16.69 16.69 8,323 +0.35(+2.17%)
Feb 11, 2008 16.31 16.33 16.31 16.33 496 -0.06(-0.34%)
Feb 08, 2008 16.11 16.39 16.11 16.39 2,484 +0.32(+2.00%)
Feb 07, 2008 16.07 16.15 15.97 16.07 27,826 +0.02(+0.15%)
Feb 06, 2008 16.20 16.39 16.04 16.04 3,229 -0.18(-1.09%)
Feb 05, 2008 16.46 16.48 16.22 16.22 5,217 -0.56(-3.36%)
Feb 04, 2008 16.77 16.78 16.77 16.78 248 +0.21(+1.26%)
Feb 01, 2008 16.57 16.57 16.57 16.57 0 +0.00(+0.00%)
Jan 31, 2008 16.05 16.57 16.05 16.57 1,242 +0.25(+1.53%)
Jan 30, 2008 16.07 16.37 16.01 16.33 2,236 +0.19(+1.15%)
Jan 29, 2008 16.12 16.17 16.07 16.14 4,596 +0.27(+1.67%)
Jan 28, 2008 15.60 15.87 15.60 15.87 1,739 +0.08(+0.51%)
Jan 25, 2008 15.81 15.81 15.79 15.79 248 +0.39(+2.56%)
Jan 24, 2008 15.46 15.46 15.40 15.40 1,242 +0.33(+2.19%)
Jan 23, 2008 14.63 15.07 14.46 15.07 3,229 +0.09(+0.59%)
Jan 22, 2008 14.59 15.05 14.59 14.98 1,614 -0.12(-0.80%)
Jan 21, 2008 15.11 15.11 15.08 15.10 0 +0.00(+0.00%)
Jan 18, 2008 15.11 15.11 15.08 15.10 2,732 -0.58(-3.70%)
Jan 17, 2008 15.65 15.68 15.65 15.68 1,118 -0.00(-0.03%)
Jan 16, 2008 15.79 15.79 15.69 15.69 372 -0.96(-5.77%)
Jan 15, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Jan 14, 2008 16.51 16.66 16.49 16.65 1,863 +0.39(+2.38%)
Jan 11, 2008 16.33 16.52 16.26 16.26 19,006 -0.09(-0.54%)
Jan 10, 2008 16.27 16.37 16.26 16.35 1,366 +0.58(+3.68%)
Jan 09, 2008 16.08 16.13 15.77 15.77 1,739 -0.53(-3.26%)
Jan 08, 2008 16.88 16.88 16.30 16.30 2,608 -0.23(-1.41%)
Jan 07, 2008 16.95 16.99 16.50 16.53 3,229 -0.47(-2.79%)
Jan 04, 2008 17.28 17.28 16.99 17.01 1,242 -0.52(-2.98%)
Jan 03, 2008 17.66 17.66 17.53 17.53 1,987 +0.15(+0.88%)
Jan 02, 2008 17.55 17.55 17.38 17.38 11,428 -0.26(-1.46%)
Jan 01, 2008 17.64 17.64 17.64 17.64 248 +0.00(+0.00%)
Dec 31, 2007 17.64 17.64 17.64 17.64 248 -0.12(-0.68%)
Dec 28, 2007 17.82 17.82 17.76 17.76 745 -0.02(-0.14%)
Dec 27, 2007 17.87 17.91 17.77 17.78 5,217 -0.15(-0.85%)
Dec 26, 2007 17.86 17.94 17.86 17.94 3,602 +0.10(+0.59%)
Dec 24, 2007 17.79 17.83 17.79 17.83 5,341 +0.20(+1.14%)
Dec 21, 2007 17.63 17.63 17.63 17.63 745 +0.56(+3.30%)
Dec 20, 2007 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Dec 19, 2007 17.15 17.15 17.05 17.07 745 +0.23(+1.34%)
Dec 18, 2007 17.11 17.11 16.84 16.84 496 -0.23(-1.32%)
Dec 17, 2007 17.32 17.32 17.07 17.07 1,366 -0.55(-3.11%)
Dec 14, 2007 17.62 17.67 17.59 17.61 18,261 +0.06(+0.37%)
Dec 13, 2007 17.55 17.58 17.55 17.55 621 -0.23(-1.31%)
Dec 12, 2007 17.81 17.83 17.78 17.78 1,118 -0.27(-1.47%)
Dec 11, 2007 18.24 18.24 18.05 18.05 1,490 -0.09(-0.49%)
Dec 10, 2007 18.15 18.17 18.08 18.14 3,850 +0.16(+0.90%)
Dec 07, 2007 17.98 17.98 17.98 17.98 248 +0.47(+2.71%)
Dec 06, 2007 17.50 17.50 17.50 17.50 124 +0.29(+1.68%)
Dec 05, 2007 17.23 17.28 17.21 17.21 1,366 +0.18(+1.04%)
Dec 04, 2007 17.04 17.07 17.01 17.03 3,602 -0.13(-0.75%)
Dec 03, 2007 17.09 17.21 17.09 17.16 869 +0.06(+0.38%)
Nov 30, 2007 17.10 17.10 17.10 17.10 124 -0.02(-0.09%)
Nov 29, 2007 17.12 17.15 17.11 17.11 1,739 +0.63(+3.81%)
Nov 28, 2007 16.49 16.49 16.49 16.49 124 +0.14(+0.84%)
Nov 27, 2007 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Nov 26, 2007 16.39 16.39 16.35 16.35 248 -0.02(-0.15%)
Nov 23, 2007 16.37 16.37 16.37 16.37 124 +0.19(+1.19%)
Nov 21, 2007 16.19 16.19 16.18 16.18 3,478 -0.10(-0.59%)
Nov 20, 2007 16.28 16.28 16.28 16.28 0 +0.00(+0.00%)
Nov 19, 2007 16.28 16.28 16.28 16.28 124 -0.40(-2.41%)
Nov 16, 2007 16.68 16.72 16.65 16.68 5,341 +0.10(+0.58%)
Nov 15, 2007 16.61 16.63 16.55 16.58 1,490 -0.52(-3.06%)
Nov 14, 2007 17.11 17.11 17.11 17.11 124 +0.48(+2.91%)
Nov 13, 2007 16.62 16.62 16.62 16.62 248 -0.56(-3.23%)
Nov 12, 2007 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Nov 09, 2007 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Nov 08, 2007 17.48 17.48 17.18 17.18 993 -0.42(-2.38%)
Nov 07, 2007 17.60 17.60 17.60 17.60 621 -0.23(-1.26%)
Nov 06, 2007 17.82 17.82 17.82 17.82 372 +0.23(+1.28%)
Nov 05, 2007 17.56 17.60 17.56 17.60 745 -0.16(-0.91%)
Nov 02, 2007 17.76 17.76 17.76 17.76 6,708 -0.15(-0.85%)
Nov 01, 2007 17.94 17.95 17.91 17.91 1,242 -0.04(-0.22%)
Oct 31, 2007 18.05 18.07 17.95 17.95 3,105 -0.09(-0.49%)
Oct 30, 2007 18.04 18.04 18.04 18.04 621 -0.35(-1.93%)
Oct 29, 2007 18.35 18.39 18.35 18.39 4,347 +0.28(+1.56%)
Oct 26, 2007 18.14 18.17 18.11 18.11 621 +0.13(+0.72%)
Oct 25, 2007 17.98 17.98 17.98 17.98 1,118 +0.29(+1.64%)
Oct 24, 2007 17.77 17.77 17.69 17.69 745 -0.06(-0.32%)
Oct 23, 2007 17.65 17.75 17.65 17.75 869 +0.31(+1.75%)
Oct 22, 2007 17.44 17.44 17.44 17.44 248 -0.10(-0.60%)
Oct 19, 2007 18.06 18.06 17.55 17.55 7,950 -0.31(-1.76%)
Oct 18, 2007 17.86 17.86 17.86 17.86 248 +0.06(+0.32%)
Oct 17, 2007 17.81 17.81 17.81 17.81 372 -0.04(-0.23%)
Oct 16, 2007 17.85 17.85 17.85 17.85 993 -0.13(-0.72%)
Oct 15, 2007 18.19 18.19 17.98 17.98 5,465 -0.10(-0.58%)
Oct 12, 2007 18.08 18.08 18.08 18.08 0 +0.00(+0.00%)
Oct 11, 2007 18.44 18.47 18.00 18.08 3,229 -0.08(-0.44%)
Oct 10, 2007 18.35 18.35 18.15 18.16 5,341 +0.05(+0.27%)
Oct 09, 2007 18.11 18.11 18.11 18.11 1,490 +0.35(+1.99%)
Oct 08, 2007 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Oct 05, 2007 17.71 17.76 17.71 17.76 745 +0.31(+1.80%)
Oct 04, 2007 17.44 17.44 17.44 17.44 993 -0.17(-0.96%)
Oct 03, 2007 17.53 17.61 17.53 17.61 1,366 +0.00(+0.00%)
Oct 02, 2007 17.79 17.79 17.53 17.61 6,708 +0.05(+0.27%)
Oct 01, 2007 17.69 17.73 17.51 17.56 8,198 +0.17(+0.98%)
Sep 28, 2007 17.55 17.55 17.39 17.39 372 -0.06(-0.33%)
Sep 27, 2007 17.45 17.45 17.45 17.45 124 +0.21(+1.21%)
Sep 26, 2007 17.14 17.24 17.14 17.24 248 +0.38(+2.24%)
Sep 25, 2007 16.86 16.86 16.86 16.86 869 -0.20(-1.18%)
Sep 24, 2007 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 21, 2007 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Sep 20, 2007 17.07 17.07 17.07 17.07 124 -0.23(-1.30%)
Sep 19, 2007 17.23 17.29 17.23 17.29 2,981 +0.43(+2.53%)
Sep 18, 2007 16.41 16.86 16.41 16.86 1,366 +0.56(+3.46%)
Sep 17, 2007 16.33 16.33 16.30 16.30 2,111 -0.02(-0.10%)
Sep 14, 2007 16.32 16.32 16.32 16.32 869 +0.17(+1.05%)
Sep 13, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 12, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Sep 11, 2007 16.01 16.15 16.01 16.15 869 +0.35(+2.24%)
Sep 10, 2007 15.79 15.79 15.79 15.79 124 -0.61(-3.73%)
Sep 07, 2007 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Sep 06, 2007 16.41 16.41 16.41 16.41 621 +0.07(+0.44%)
Sep 05, 2007 16.32 16.33 16.32 16.33 993 +0.14(+0.84%)
Sep 04, 2007 16.20 16.20 16.20 16.20 621 +0.06(+0.40%)
Aug 31, 2007 16.18 16.18 16.13 16.13 1,490 +0.09(+0.55%)
Aug 30, 2007 16.04 16.04 16.04 16.04 124 -0.01(-0.05%)
Aug 29, 2007 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Aug 28, 2007 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Aug 27, 2007 16.11 16.11 16.02 16.05 869 +0.09(+0.56%)
Aug 24, 2007 15.96 15.96 15.80 15.96 372 +0.31(+1.95%)
Aug 23, 2007 16.10 16.10 15.66 15.66 2,857 +0.93(+6.34%)
Aug 22, 2007 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 21, 2007 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 20, 2007 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Aug 17, 2007 15.09 15.09 14.72 14.72 869 +0.41(+2.87%)
Aug 16, 2007 14.39 14.39 14.00 14.31 3,354 -1.55(-9.79%)
Aug 15, 2007 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Aug 14, 2007 15.87 15.87 15.87 15.87 248 -0.13(-0.81%)
Aug 13, 2007 16.00 16.00 15.97 16.00 1,118 +0.75(+4.91%)
Aug 10, 2007 15.25 15.25 15.25 15.25 869 -0.36(-2.32%)
Aug 09, 2007 15.71 15.73 15.61 15.61 1,863 -0.61(-3.77%)
Aug 08, 2007 16.22 16.22 16.18 16.22 19,627 +0.07(+0.45%)
Aug 07, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 06, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 03, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 02, 2007 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
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.