Skip to main content

Switzerland Alphadex Fund FT (NQ: FSZ )

65.96 +0.77 (+1.18%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 45.14 45.28 45.00 45.11 8,639 +0.17(+0.39%)
Nov 29, 2017 45.25 45.25 44.79 44.94 24,502 -0.36(-0.79%)
Nov 28, 2017 45.10 45.32 45.08 45.29 5,525 +0.29(+0.64%)
Nov 27, 2017 45.24 45.24 45.00 45.00 2,391 -0.39(-0.86%)
Nov 24, 2017 45.40 45.40 45.40 45.40 263 +0.20(+0.44%)
Nov 22, 2017 45.32 45.33 45.14 45.20 8,408 +0.10(+0.23%)
Nov 21, 2017 45.17 45.21 45.09 45.09 16,380 +0.33(+0.74%)
Nov 20, 2017 44.74 44.94 44.74 44.76 8,299 +0.18(+0.41%)
Nov 17, 2017 44.46 44.60 44.32 44.58 23,961 +0.15(+0.33%)
Nov 16, 2017 44.57 44.57 44.43 44.43 1,709 +0.31(+0.69%)
Nov 15, 2017 44.12 44.28 44.08 44.12 4,780 -0.36(-0.80%)
Nov 14, 2017 44.35 44.48 44.35 44.48 3,149 +0.26(+0.59%)
Nov 13, 2017 43.99 44.32 43.94 44.22 25,241 -0.33(-0.74%)
Nov 10, 2017 44.47 44.57 44.46 44.55 7,751 -0.10(-0.21%)
Nov 09, 2017 44.49 44.65 44.40 44.65 6,970 -0.34(-0.76%)
Nov 08, 2017 44.86 45.01 44.86 44.99 7,733 +0.12(+0.26%)
Nov 07, 2017 44.96 44.96 44.83 44.87 3,915 -0.20(-0.43%)
Nov 06, 2017 45.16 45.16 44.99 45.07 6,272 -0.02(-0.04%)
Nov 03, 2017 45.01 45.13 44.92 45.08 3,052 +0.24(+0.54%)
Nov 02, 2017 44.80 44.84 44.73 44.84 1,671 +0.05(+0.12%)
Nov 01, 2017 44.92 44.97 44.78 44.79 5,786 -0.05(-0.12%)
Oct 31, 2017 44.84 44.91 44.84 44.84 1,384 +0.05(+0.12%)
Oct 30, 2017 44.73 44.79 44.61 44.79 4,785 +0.10(+0.21%)
Oct 27, 2017 44.77 44.77 44.64 44.69 4,078 -0.17(-0.37%)
Oct 26, 2017 44.73 44.90 44.73 44.86 3,202 +0.39(+0.88%)
Oct 25, 2017 44.56 44.58 44.34 44.46 3,450 +0.04(+0.10%)
Oct 24, 2017 44.48 44.48 44.34 44.42 11,420 -0.20(-0.45%)
Oct 23, 2017 44.76 44.76 44.61 44.62 3,178 +0.05(+0.11%)
Oct 20, 2017 44.62 44.67 44.57 44.57 5,347 -0.24(-0.53%)
Oct 19, 2017 44.67 44.81 44.67 44.81 2,322 -0.02(-0.04%)
Oct 18, 2017 44.74 44.95 44.74 44.83 3,710 +0.04(+0.10%)
Oct 17, 2017 44.81 44.81 44.65 44.79 7,398 -0.31(-0.70%)
Oct 16, 2017 45.02 45.10 45.02 45.10 1,457 -0.35(-0.77%)
Oct 13, 2017 45.41 45.45 45.34 45.45 3,368 +0.18(+0.40%)
Oct 12, 2017 45.26 45.30 45.17 45.27 3,434 +0.15(+0.33%)
Oct 11, 2017 45.26 45.26 45.12 45.12 11,089 -0.04(-0.10%)
Oct 10, 2017 45.04 45.16 45.04 45.16 4,405 +0.57(+1.27%)
Oct 09, 2017 44.73 44.73 44.59 44.59 53,348 +0.11(+0.25%)
Oct 06, 2017 44.35 44.57 44.35 44.48 4,762 -0.34(-0.76%)
Oct 05, 2017 44.75 44.86 44.75 44.82 8,938 -0.06(-0.14%)
Oct 04, 2017 44.91 45.00 44.81 44.88 6,491 -0.02(-0.04%)
Oct 03, 2017 44.81 44.93 44.78 44.90 29,025 +0.35(+0.78%)
Oct 02, 2017 44.75 44.79 44.55 44.55 6,920 -0.24(-0.53%)
Sep 29, 2017 44.58 44.79 44.58 44.79 1,922 +0.54(+1.22%)
Sep 28, 2017 44.02 44.26 44.01 44.25 10,121 +0.39(+0.89%)
Sep 27, 2017 43.59 43.90 43.59 43.85 7,136 -0.20(-0.46%)
Sep 26, 2017 44.05 44.20 43.93 44.06 6,004 -0.27(-0.60%)
Sep 25, 2017 44.40 44.47 44.32 44.32 10,024 -0.19(-0.43%)
Sep 22, 2017 44.56 44.58 44.50 44.52 3,923 +0.21(+0.47%)
Sep 21, 2017 44.39 44.40 44.31 44.31 14,122 -0.14(-0.31%)
Sep 20, 2017 44.89 44.89 44.45 44.45 35,181 -0.44(-0.99%)
Sep 19, 2017 44.85 44.94 44.84 44.89 4,597 +0.17(+0.37%)
Sep 18, 2017 44.86 44.87 44.68 44.73 6,613 -0.01(-0.02%)
Sep 15, 2017 44.75 44.81 44.60 44.73 4,647 +0.09(+0.20%)
Sep 14, 2017 44.53 44.71 44.53 44.65 7,140 +0.19(+0.43%)
Sep 13, 2017 44.73 44.73 44.45 44.46 2,959 -0.37(-0.82%)
Sep 12, 2017 44.85 44.87 44.69 44.82 3,957 +0.06(+0.14%)
Sep 11, 2017 44.81 44.85 44.76 44.76 1,787 +0.36(+0.81%)
Sep 08, 2017 44.24 44.50 44.24 44.40 5,668 +0.29(+0.65%)
Sep 07, 2017 43.91 44.12 43.90 44.12 20,482 +0.49(+1.12%)
Sep 06, 2017 43.53 43.66 43.52 43.63 15,587 +0.03(+0.06%)
Sep 05, 2017 43.81 43.81 43.50 43.60 47,819 -0.05(-0.12%)
Sep 01, 2017 43.78 43.65 43.65 4,614 -0.13(-0.30%)
Aug 31, 2017 43.48 43.79 43.48 43.78 2,828 +0.31(+0.72%)
Aug 30, 2017 43.54 43.58 43.47 43.47 2,884 -0.01(-0.02%)
Aug 29, 2017 43.63 43.68 43.48 43.48 28,807 -0.27(-0.62%)
Aug 28, 2017 43.80 43.83 43.75 43.75 4,523 -0.25(-0.58%)
Aug 25, 2017 43.91 44.07 43.91 44.00 4,770 +0.20(+0.46%)
Aug 24, 2017 43.86 43.90 43.80 43.80 3,964 +0.01(+0.02%)
Aug 23, 2017 43.74 43.79 43.71 43.79 584 +0.01(+0.03%)
Aug 22, 2017 43.72 43.82 43.72 43.78 6,072 +0.21(+0.49%)
Aug 21, 2017 43.46 43.62 43.44 43.57 2,257 +0.24(+0.54%)
Aug 18, 2017 43.55 43.56 43.33 43.33 6,669 -0.28(-0.64%)
Aug 17, 2017 43.83 43.85 43.61 43.61 6,567 +0.11(+0.25%)
Aug 16, 2017 43.34 43.55 43.34 43.50 8,780 +0.23(+0.54%)
Aug 15, 2017 43.14 43.28 43.14 43.27 1,988 +0.03(+0.08%)
Aug 14, 2017 43.24 43.42 43.23 43.23 6,786 +0.24(+0.55%)
Aug 11, 2017 42.98 43.04 42.80 43.00 7,066 -0.15(-0.34%)
Aug 10, 2017 43.50 43.50 43.10 43.15 7,314 -0.80(-1.82%)
Aug 09, 2017 43.80 43.95 43.72 43.95 6,373 +0.20(+0.45%)
Aug 08, 2017 43.85 43.85 43.75 43.75 1,978 -0.26(-0.59%)
Aug 07, 2017 44.01 44.01 44.01 44.01 1,210 +0.00(+0.00%)
Aug 04, 2017 43.91 44.01 43.91 44.01 7,151 +0.08(+0.18%)
Aug 03, 2017 43.98 44.05 43.93 43.93 2,392 +0.03(+0.06%)
Aug 02, 2017 43.87 43.98 43.79 43.91 28,563 +0.11(+0.26%)
Aug 01, 2017 43.76 43.83 43.72 43.79 9,268 +0.31(+0.72%)
Jul 31, 2017 43.49 43.59 43.42 43.48 7,188 +0.26(+0.61%)
Jul 28, 2017 43.17 43.22 43.17 43.22 2,664 -0.19(-0.44%)
Jul 27, 2017 43.78 43.78 43.41 43.41 3,458 -0.48(-1.09%)
Jul 26, 2017 43.61 43.89 43.61 43.89 1,656 +0.48(+1.10%)
Jul 25, 2017 43.80 43.80 43.37 43.41 4,607 -0.31(-0.72%)
Jul 24, 2017 43.72 43.80 43.64 43.72 9,432 -0.10(-0.22%)
Jul 21, 2017 43.72 43.86 43.61 43.82 3,252 -0.24(-0.53%)
Jul 20, 2017 44.08 43.83 44.05 3,614 +0.23(+0.52%)
Jul 19, 2017 43.80 43.94 43.80 43.83 3,286 +0.32(+0.74%)
Jul 18, 2017 43.49 43.57 43.44 43.51 3,115 +0.16(+0.36%)
Jul 17, 2017 43.34 43.39 43.28 43.35 5,325 +0.09(+0.20%)
Jul 14, 2017 43.04 43.26 43.02 43.26 28,549 +0.28(+0.65%)
Jul 13, 2017 42.88 43.00 42.88 42.98 7,655 +0.08(+0.18%)
Jul 12, 2017 42.85 42.96 42.85 42.90 4,078 +0.44(+1.05%)
Jul 11, 2017 42.28 42.53 42.23 42.46 7,095 -0.26(-0.60%)
Jul 10, 2017 42.64 42.75 42.64 42.72 5,706 +0.15(+0.36%)
Jul 07, 2017 42.49 42.60 42.47 42.56 3,900 +0.24(+0.56%)
Jul 06, 2017 42.21 42.40 42.09 42.33 6,275 -0.31(-0.72%)
Jul 05, 2017 42.58 42.76 42.56 42.63 32,972 +0.01(+0.02%)
Jul 03, 2017 42.62 42.70 42.62 42.62 4,193 +0.10(+0.25%)
Jun 30, 2017 42.54 42.63 42.37 42.52 8,697 +0.18(+0.43%)
Jun 29, 2017 42.56 42.56 42.24 42.34 26,189 -0.40(-0.93%)
Jun 28, 2017 42.75 42.79 42.60 42.74 8,050 -0.05(-0.11%)
Jun 27, 2017 42.73 42.84 42.71 42.78 76,554 +0.08(+0.18%)
Jun 26, 2017 42.94 42.94 42.67 42.70 14,258 -0.08(-0.18%)
Jun 23, 2017 42.86 42.78 4,776 +0.08(+0.18%)
Jun 22, 2017 42.83 42.83 42.67 42.70 8,054 -0.03(-0.06%)
Jun 21, 2017 42.73 42.77 42.70 42.73 30,879 -0.00(-0.01%)
Jun 20, 2017 42.97 42.97 42.68 42.73 16,093 -0.43(-0.99%)
Jun 19, 2017 43.17 43.17 43.08 43.16 8,196 +0.20(+0.46%)
Jun 16, 2017 42.60 42.97 42.60 42.97 15,606 +0.72(+1.69%)
Jun 15, 2017 42.06 42.25 42.02 42.25 7,678 -0.51(-1.19%)
Jun 14, 2017 42.92 42.98 42.61 42.76 7,863 +0.03(+0.07%)
Jun 13, 2017 42.55 42.77 42.55 42.73 10,799 +0.42(+0.98%)
Jun 12, 2017 42.42 42.42 42.05 42.31 17,328 -0.57(-1.34%)
Jun 09, 2017 42.85 42.95 42.72 42.89 67,005 +0.15(+0.34%)
Jun 08, 2017 42.78 42.78 42.65 42.74 27,302 -0.34(-0.80%)
Jun 07, 2017 43.07 43.14 42.91 43.09 24,390 -0.06(-0.14%)
Jun 06, 2017 43.02 43.15 42.99 43.15 5,950 -0.07(-0.16%)
Jun 05, 2017 43.29 43.29 43.08 43.22 56,869 -0.18(-0.42%)
Jun 02, 2017 43.29 43.44 43.23 43.40 4,148 +0.50(+1.16%)
Jun 01, 2017 43.01 43.09 42.90 42.90 32,451 +0.12(+0.28%)
May 31, 2017 42.91 42.93 42.77 42.78 7,162 +0.07(+0.17%)
May 30, 2017 42.58 42.71 42.58 42.71 2,924 -0.18(-0.43%)
May 26, 2017 42.70 42.90 42.70 42.89 38,352 +0.09(+0.22%)
May 25, 2017 42.90 42.90 42.72 42.80 86,696 +0.09(+0.21%)
May 24, 2017 42.67 42.71 42.54 42.71 3,611 -0.05(-0.12%)
May 23, 2017 42.75 42.82 42.63 42.76 30,841 +0.12(+0.28%)
May 22, 2017 42.71 42.84 42.63 42.64 13,639 +0.32(+0.75%)
May 19, 2017 42.26 42.43 42.26 42.32 342,924 +0.59(+1.42%)
May 18, 2017 41.25 41.73 41.25 41.73 24,315 +0.16(+0.39%)
May 17, 2017 42.31 42.31 41.56 41.57 27,052 -0.93(-2.18%)
May 16, 2017 42.35 42.49 42.35 42.49 3,701 +0.52(+1.25%)
May 15, 2017 41.92 41.97 41.92 41.97 5,017 +0.38(+0.91%)
May 12, 2017 41.27 41.60 41.15 41.59 6,269 +0.45(+1.08%)
May 11, 2017 41.19 41.19 41.10 41.15 19,189 -0.15(-0.37%)
May 10, 2017 41.15 41.31 41.15 41.30 15,884 +0.15(+0.38%)
May 09, 2017 41.24 41.29 41.10 41.15 36,743 -0.16(-0.39%)
May 08, 2017 41.34 41.34 41.24 41.31 12,973 -0.48(-1.14%)
May 05, 2017 41.58 41.82 41.54 41.79 7,937 +0.26(+0.63%)
May 04, 2017 41.22 41.52 41.17 41.52 18,871 +0.42(+1.03%)
May 03, 2017 41.16 41.16 41.03 41.10 47,606 -0.03(-0.07%)
May 02, 2017 41.03 41.15 40.98 41.13 13,764 +0.38(+0.93%)
May 01, 2017 40.64 40.79 40.64 40.75 9,419 +0.22(+0.55%)
Apr 28, 2017 40.65 40.65 40.49 40.53 2,000 +0.05(+0.13%)
Apr 27, 2017 40.43 40.53 40.43 40.48 5,324 +0.32(+0.79%)
Apr 26, 2017 40.28 40.31 40.16 40.16 9,084 +0.08(+0.19%)
Apr 25, 2017 40.05 40.08 40.05 40.08 4,559 +0.62(+1.58%)
Apr 24, 2017 39.41 39.46 39.41 39.46 2,250 +0.64(+1.65%)
Apr 21, 2017 38.69 38.82 38.69 38.82 5,996 -0.06(-0.15%)
Apr 20, 2017 38.83 38.97 38.83 38.88 18,862 +0.39(+1.03%)
Apr 19, 2017 38.60 38.60 38.49 38.49 2,102 -0.01(-0.02%)
Apr 18, 2017 38.38 38.53 38.35 38.50 3,782 -0.09(-0.22%)
Apr 17, 2017 38.63 38.68 38.58 38.58 9,170 +0.09(+0.25%)
Apr 13, 2017 38.59 38.59 38.49 38.49 2,625 -0.16(-0.42%)
Apr 12, 2017 38.59 38.69 38.49 38.65 4,824 +0.17(+0.45%)
Apr 11, 2017 38.36 38.48 38.34 38.48 12,878 +0.31(+0.81%)
Apr 10, 2017 38.18 38.18 38.14 38.17 2,380 -0.05(-0.14%)
Apr 07, 2017 38.25 38.26 38.18 38.22 1,143 +0.02(+0.04%)
Apr 06, 2017 38.23 38.23 38.18 38.20 5,528 +0.07(+0.18%)
Apr 05, 2017 38.32 38.32 38.12 38.13 34,657 -0.29(-0.76%)
Apr 04, 2017 38.44 38.44 38.31 38.43 3,364 +0.05(+0.13%)
Apr 03, 2017 38.41 38.41 38.25 38.38 9,869 -0.12(-0.31%)
Mar 31, 2017 38.33 38.53 38.33 38.50 11,993 +0.08(+0.20%)
Mar 30, 2017 38.49 38.50 38.40 38.42 2,429 +0.01(+0.03%)
Mar 29, 2017 38.27 38.42 38.27 38.41 3,063 -0.11(-0.28%)
Mar 28, 2017 38.59 38.69 38.52 38.52 3,942 -0.06(-0.15%)
Mar 27, 2017 38.36 38.59 38.36 38.57 24,307 +0.10(+0.25%)
Mar 24, 2017 38.35 38.51 38.33 38.48 4,797 +0.09(+0.24%)
Mar 23, 2017 38.26 38.50 38.25 38.38 22,344 +0.17(+0.45%)
Mar 22, 2017 38.03 38.21 38.02 38.21 4,958 +0.09(+0.23%)
Mar 21, 2017 38.74 38.74 38.13 38.13 26,639 -0.32(-0.83%)
Mar 20, 2017 38.62 38.62 38.44 38.44 42,165 -0.11(-0.28%)
Mar 17, 2017 38.49 38.55 38.44 38.55 1,390 +0.08(+0.20%)
Mar 16, 2017 38.32 38.50 38.32 38.47 18,786 +0.24(+0.64%)
Mar 15, 2017 37.90 38.25 37.79 38.23 7,151 +0.47(+1.25%)
Mar 14, 2017 37.69 37.77 37.69 37.76 28,434 -0.14(-0.36%)
Mar 13, 2017 37.75 37.92 37.75 37.89 20,109 +0.21(+0.55%)
Mar 10, 2017 37.67 37.74 37.60 37.69 185,181 +0.19(+0.50%)
Mar 09, 2017 37.31 37.51 37.31 37.50 3,708 +0.25(+0.67%)
Mar 08, 2017 37.33 37.34 37.25 37.25 56,133 -0.14(-0.38%)
Mar 07, 2017 37.16 37.40 37.16 37.39 6,737 +0.08(+0.22%)
Mar 06, 2017 37.36 37.37 37.26 37.31 6,398 -0.16(-0.44%)
Mar 03, 2017 37.30 37.48 37.29 37.47 5,110 +0.24(+0.65%)
Mar 02, 2017 37.29 37.32 37.19 37.23 27,320 -0.30(-0.79%)
Mar 01, 2017 37.24 37.59 37.24 37.53 86,311 +0.37(+0.99%)
Feb 28, 2017 37.15 37.25 37.14 37.16 6,302 +0.19(+0.53%)
Feb 27, 2017 36.93 37.09 36.93 36.97 3,085 +0.16(+0.44%)
Feb 24, 2017 36.79 36.88 36.79 36.80 4,746 -0.33(-0.90%)
Feb 23, 2017 37.09 37.25 37.09 37.14 5,978 +0.03(+0.07%)
Feb 22, 2017 36.99 37.14 36.95 37.11 10,901 -0.08(-0.21%)
Feb 21, 2017 37.17 37.20 37.14 37.19 10,690 +0.10(+0.28%)
Feb 17, 2017 37.09 37.09 37.09 0 -0.10(-0.28%)
Feb 16, 2017 37.05 37.22 37.05 37.19 22,122 +0.22(+0.60%)
Feb 15, 2017 36.74 36.97 36.74 36.97 6,954 +0.05(+0.14%)
Feb 14, 2017 36.82 36.92 36.79 36.92 11,190 +0.09(+0.26%)
Feb 13, 2017 36.82 36.84 36.77 36.82 5,763 +0.00(+0.00%)
Feb 10, 2017 36.72 36.86 36.69 36.82 13,599 +0.10(+0.28%)
Feb 09, 2017 36.68 36.73 36.68 36.72 1,889 -0.04(-0.12%)
Feb 08, 2017 36.68 36.79 36.66 36.76 12,418 +0.02(+0.05%)
Feb 07, 2017 36.69 36.83 36.69 36.74 56,296 -0.01(-0.02%)
Feb 06, 2017 36.82 36.82 36.67 36.75 4,749 -0.08(-0.22%)
Feb 03, 2017 36.76 36.90 36.76 36.83 18,998 +0.17(+0.47%)
Feb 02, 2017 36.86 36.86 36.60 36.66 45,586 +0.03(+0.09%)
Feb 01, 2017 36.84 36.84 36.55 36.62 22,640 +0.19(+0.52%)
Jan 31, 2017 36.65 36.65 36.31 36.44 95,721 +0.08(+0.22%)
Jan 30, 2017 36.33 36.38 36.08 36.36 26,041 -0.11(-0.29%)
Jan 27, 2017 36.56 36.56 36.38 36.46 31,235 -0.06(-0.16%)
Jan 26, 2017 36.72 36.72 36.48 36.52 51,909 +0.00(+0.00%)
Jan 25, 2017 36.42 36.52 36.38 36.52 19,513 +0.63(+1.75%)
Jan 24, 2017 35.94 35.95 35.86 35.90 4,864 -0.23(-0.64%)
Jan 23, 2017 36.06 36.18 35.99 36.13 32,008 +0.03(+0.10%)
Jan 20, 2017 35.97 36.09 35.97 36.09 1,299 +0.15(+0.41%)
Jan 19, 2017 35.84 35.98 35.83 35.95 9,784 +0.02(+0.06%)
Jan 18, 2017 35.92 36.01 35.90 35.92 19,289 -0.10(-0.28%)
Jan 17, 2017 36.02 36.09 36.01 36.02 7,072 -0.16(-0.45%)
Jan 13, 2017 36.19 36.19 36.19 0 +0.16(+0.45%)
Jan 12, 2017 36.09 36.09 35.98 36.02 5,831 +0.34(+0.96%)
Jan 11, 2017 35.46 35.72 35.46 35.68 73,773 +0.14(+0.39%)
Jan 10, 2017 35.72 35.72 35.54 35.54 51,520 -0.03(-0.07%)
Jan 09, 2017 35.51 35.57 35.51 35.57 27,817 -0.06(-0.17%)
Jan 06, 2017 35.53 35.68 35.50 35.63 10,571 -0.03(-0.08%)
Jan 05, 2017 35.35 35.68 35.35 35.66 13,683 +0.32(+0.90%)
Jan 04, 2017 35.23 35.34 35.23 35.34 6,307 +0.33(+0.96%)
Jan 03, 2017 34.84 35.03 34.81 35.00 167,580 -0.02(-0.05%)
Dec 30, 2016 35.02 35.02 35.02 0 +0.19(+0.54%)
Dec 29, 2016 34.79 34.83 34.79 34.83 963 +0.25(+0.72%)
Dec 28, 2016 34.51 34.58 34.51 34.58 3,156 -0.06(-0.17%)
Dec 27, 2016 34.66 34.70 34.60 34.64 6,270 +0.12(+0.35%)
Dec 23, 2016 34.52 34.52 34.52 0 +0.04(+0.11%)
Dec 22, 2016 34.56 34.57 34.48 34.48 5,585 +0.01(+0.02%)
Dec 21, 2016 34.55 34.57 34.42 34.48 29,916 +0.21(+0.61%)
Dec 20, 2016 34.18 34.33 34.18 34.26 22,638 -0.04(-0.13%)
Dec 19, 2016 34.37 34.40 34.31 34.31 3,353 +0.02(+0.05%)
Dec 16, 2016 34.13 34.43 34.13 34.29 26,448 +0.46(+1.37%)
Dec 15, 2016 33.88 33.97 33.82 33.83 9,560 -0.32(-0.93%)
Dec 14, 2016 34.61 34.61 34.15 34.15 1,922 -0.60(-1.72%)
Dec 13, 2016 34.50 34.77 34.50 34.74 23,503 +0.45(+1.32%)
Dec 12, 2016 34.45 34.45 34.25 34.29 73,764 -0.25(-0.72%)
Dec 09, 2016 34.40 34.54 34.35 34.54 7,919 +0.22(+0.65%)
Dec 08, 2016 34.38 34.38 34.20 34.32 13,392 -0.50(-1.43%)
Dec 07, 2016 34.58 34.81 34.58 34.81 3,047 +0.16(+0.47%)
Dec 06, 2016 34.56 34.72 34.55 34.65 7,381 +0.09(+0.27%)
Dec 05, 2016 34.51 34.59 34.38 34.56 11,699 +0.46(+1.36%)
Dec 02, 2016 34.00 34.14 34.00 34.09 7,384 +0.08(+0.23%)
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.