Skip to main content

Schwab U.S. REIT ETF (NY: SCHH )

19.63 -0.02 (-0.10%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 16.97 17.05 16.86 16.90 1,143,529 -0.03(-0.19%)
Jun 29, 2017 16.99 17.04 16.91 16.94 880,119 -0.15(-0.86%)
Jun 28, 2017 17.16 17.16 17.06 17.08 900,922 +0.03(+0.17%)
Jun 27, 2017 17.11 17.20 17.05 17.06 1,271,119 -0.13(-0.74%)
Jun 26, 2017 17.15 17.25 17.14 17.18 1,440,774 +0.09(+0.50%)
Jun 23, 2017 17.05 17.18 17.03 17.10 868,569 +0.07(+0.39%)
Jun 22, 2017 17.02 17.07 16.94 17.03 991,263 +0.01(+0.07%)
Jun 21, 2017 17.05 17.08 16.92 17.02 689,319 -0.03(-0.19%)
Jun 20, 2017 17.10 17.14 16.91 17.05 911,621 -0.04(-0.24%)
Jun 19, 2017 17.11 17.17 17.02 17.09 785,799 -0.01(-0.03%)
Jun 16, 2017 17.14 17.15 17.01 17.10 946,186 -0.05(-0.29%)
Jun 15, 2017 16.97 17.18 16.97 17.15 639,256 +0.11(+0.65%)
Jun 14, 2017 17.12 17.14 16.98 17.04 1,120,426 +0.03(+0.17%)
Jun 13, 2017 16.96 17.03 16.89 17.01 1,014,375 +0.03(+0.17%)
Jun 12, 2017 16.80 16.98 16.80 16.98 1,658,916 +0.18(+1.04%)
Jun 09, 2017 16.69 16.85 16.63 16.81 1,158,766 +0.11(+0.68%)
Jun 08, 2017 16.73 16.73 16.54 16.69 748,500 -0.03(-0.17%)
Jun 07, 2017 16.60 16.75 16.58 16.72 867,965 +0.14(+0.86%)
Jun 06, 2017 16.65 16.68 16.55 16.58 1,344,286 -0.10(-0.59%)
Jun 05, 2017 16.69 16.71 16.57 16.67 1,000,073 -0.02(-0.15%)
Jun 02, 2017 16.66 16.74 16.63 16.70 788,935 +0.13(+0.81%)
Jun 01, 2017 16.49 16.58 16.40 16.56 1,559,353 +0.07(+0.45%)
May 31, 2017 16.51 16.55 16.42 16.49 1,329,286 +0.01(+0.07%)
May 30, 2017 16.59 16.61 16.48 16.48 1,316,816 -0.11(-0.66%)
May 26, 2017 16.72 16.74 16.54 16.59 2,152,280 -0.13(-0.76%)
May 25, 2017 16.76 16.81 16.70 16.72 739,481 -0.01(-0.07%)
May 24, 2017 16.62 16.74 16.62 16.73 744,552 +0.12(+0.74%)
May 23, 2017 16.61 16.68 16.59 16.61 936,642 +0.02(+0.15%)
May 22, 2017 16.55 16.65 16.54 16.58 1,022,322 +0.03(+0.20%)
May 19, 2017 16.44 16.63 16.36 16.55 954,146 +0.11(+0.64%)
May 18, 2017 16.33 16.47 16.23 16.44 1,098,937 +0.11(+0.65%)
May 17, 2017 16.23 16.40 16.22 16.34 2,456,596 +0.07(+0.45%)
May 16, 2017 16.38 16.38 16.22 16.26 932,125 -0.12(-0.72%)
May 15, 2017 16.34 16.50 16.34 16.38 923,208 +0.05(+0.32%)
May 12, 2017 16.45 16.45 16.32 16.33 981,902 -0.10(-0.62%)
May 11, 2017 16.44 16.45 16.27 16.43 1,184,958 -0.08(-0.49%)
May 10, 2017 16.37 16.56 16.32 16.51 857,977 +0.14(+0.87%)
May 09, 2017 16.44 16.47 16.30 16.37 1,177,580 -0.08(-0.50%)
May 08, 2017 16.58 16.61 16.37 16.45 979,546 -0.11(-0.69%)
May 05, 2017 16.47 16.56 16.45 16.56 1,191,508 +0.11(+0.67%)
May 04, 2017 16.37 16.46 16.25 16.45 1,839,683 -0.01(-0.05%)
May 03, 2017 16.70 16.70 16.41 16.46 1,378,043 -0.22(-1.34%)
May 02, 2017 16.72 16.76 16.61 16.69 1,194,237 -0.02(-0.15%)
May 01, 2017 16.65 16.74 16.52 16.71 1,262,448 +0.12(+0.74%)
Apr 28, 2017 16.75 16.75 16.53 16.59 1,702,649 -0.18(-1.05%)
Apr 27, 2017 16.83 16.89 16.73 16.76 1,012,001 -0.06(-0.36%)
Apr 26, 2017 16.98 17.00 16.80 16.83 2,347,943 -0.16(-0.96%)
Apr 25, 2017 16.92 16.99 16.87 16.99 1,224,736 +0.08(+0.48%)
Apr 24, 2017 17.16 17.16 16.74 16.91 1,126,691 -0.20(-1.17%)
Apr 21, 2017 17.16 17.18 17.07 17.11 3,449,504 -0.06(-0.36%)
Apr 20, 2017 17.19 17.19 17.04 17.17 1,170,765 -0.00(-0.02%)
Apr 19, 2017 17.20 17.24 17.14 17.17 1,221,570 -0.02(-0.14%)
Apr 18, 2017 17.17 17.22 17.14 17.20 1,099,565 +0.04(+0.24%)
Apr 17, 2017 17.00 17.16 16.97 17.16 5,294,865 +0.20(+1.20%)
Apr 13, 2017 17.01 17.02 16.93 16.95 969,967 -0.04(-0.26%)
Apr 12, 2017 17.04 17.08 16.96 17.00 1,182,104 -0.03(-0.17%)
Apr 11, 2017 16.91 17.05 16.90 17.03 1,512,106 +0.11(+0.65%)
Apr 10, 2017 16.82 16.94 16.76 16.92 4,030,550 +0.13(+0.80%)
Apr 07, 2017 16.79 16.86 16.75 16.78 4,027,129 +0.00(+0.00%)
Apr 06, 2017 16.70 16.80 16.61 16.78 942,564 +0.09(+0.54%)
Apr 05, 2017 16.71 16.77 16.66 16.69 870,598 +0.03(+0.17%)
Apr 04, 2017 16.66 16.78 16.64 16.66 955,421 -0.00(-0.02%)
Apr 03, 2017 16.59 16.70 16.57 16.67 1,838,318 +0.04(+0.22%)
Mar 31, 2017 16.53 16.68 16.53 16.63 1,125,514 +0.09(+0.54%)
Mar 30, 2017 16.48 16.55 16.36 16.54 950,367 +0.06(+0.35%)
Mar 29, 2017 16.45 16.50 16.36 16.48 1,070,597 +0.06(+0.35%)
Mar 28, 2017 16.38 16.45 16.23 16.43 1,770,188 +0.07(+0.40%)
Mar 27, 2017 16.49 16.56 16.31 16.36 2,445,188 -0.17(-1.01%)
Mar 24, 2017 16.59 16.63 16.51 16.53 3,578,199 -0.01(-0.07%)
Mar 23, 2017 16.40 16.65 16.39 16.54 1,665,279 +0.13(+0.77%)
Mar 22, 2017 16.47 16.47 16.23 16.41 1,626,098 -0.02(-0.12%)
Mar 21, 2017 16.52 16.56 16.40 16.43 1,397,710 -0.06(-0.36%)
Mar 20, 2017 16.55 16.57 16.47 16.49 1,262,492 -0.04(-0.23%)
Mar 17, 2017 16.52 16.58 16.45 16.53 1,471,003 +0.07(+0.42%)
Mar 16, 2017 16.47 16.56 16.43 16.46 1,768,034 -0.03(-0.17%)
Mar 15, 2017 16.20 16.56 16.19 16.49 2,115,150 +0.35(+2.14%)
Mar 14, 2017 16.14 16.19 16.02 16.15 1,410,916 -0.00(-0.03%)
Mar 13, 2017 16.13 16.25 16.08 16.15 3,686,261 +0.02(+0.13%)
Mar 10, 2017 16.29 16.41 16.04 16.13 1,499,617 -0.07(-0.45%)
Mar 09, 2017 16.47 16.53 16.17 16.20 1,664,437 -0.28(-1.73%)
Mar 08, 2017 16.67 16.67 16.47 16.49 1,689,457 -0.26(-1.55%)
Mar 07, 2017 16.81 16.81 16.66 16.75 2,061,292 -0.08(-0.48%)
Mar 06, 2017 16.86 16.86 16.75 16.83 1,851,965 -0.07(-0.41%)
Mar 03, 2017 16.96 17.02 16.73 16.90 1,766,003 -0.08(-0.45%)
Mar 02, 2017 17.02 17.06 16.91 16.97 1,791,913 -0.08(-0.45%)
Mar 01, 2017 17.06 17.16 17.01 17.05 2,324,676 -0.05(-0.31%)
Feb 28, 2017 17.23 17.23 17.06 17.11 1,677,824 -0.11(-0.64%)
Feb 27, 2017 17.15 17.28 17.10 17.21 1,412,613 +0.10(+0.59%)
Feb 24, 2017 17.08 17.12 16.95 17.11 1,510,341 +0.06(+0.33%)
Feb 23, 2017 17.03 17.07 16.90 17.06 1,915,750 +0.09(+0.55%)
Feb 22, 2017 17.06 17.11 16.88 16.96 2,528,598 -0.07(-0.38%)
Feb 21, 2017 16.80 17.05 16.76 17.03 1,735,311 +0.22(+1.33%)
Feb 17, 2017 16.80 16.80 16.80 0 +0.04(+0.27%)
Feb 16, 2017 16.66 16.87 16.65 16.76 2,112,536 +0.11(+0.68%)
Feb 15, 2017 16.65 16.67 16.51 16.65 1,618,283 -0.07(-0.44%)
Feb 14, 2017 16.78 16.78 16.57 16.72 1,489,811 -0.08(-0.46%)
Feb 13, 2017 16.82 16.86 16.69 16.80 3,384,432 +0.00(+0.02%)
Feb 10, 2017 16.69 16.80 16.65 16.79 1,835,262 +0.12(+0.73%)
Feb 09, 2017 16.63 16.70 16.61 16.67 2,290,779 +0.04(+0.22%)
Feb 08, 2017 16.67 16.49 16.63 972,555 +0.15(+0.91%)
Feb 07, 2017 16.60 16.64 16.47 16.48 1,471,403 -0.09(-0.54%)
Feb 06, 2017 16.64 16.64 16.53 16.57 1,454,252 -0.03(-0.17%)
Feb 03, 2017 16.65 16.67 16.53 16.60 981,390 +0.09(+0.57%)
Feb 02, 2017 16.33 16.53 16.33 16.51 1,401,747 +0.18(+1.12%)
Feb 01, 2017 16.53 16.63 16.32 16.32 1,868,905 -0.21(-1.28%)
Jan 31, 2017 16.41 16.65 16.41 16.54 2,096,019 +0.13(+0.82%)
Jan 30, 2017 16.47 16.49 16.35 16.40 1,177,253 -0.11(-0.64%)
Jan 27, 2017 16.70 16.78 16.44 16.51 1,362,765 -0.17(-1.05%)
Jan 26, 2017 16.72 16.80 16.66 16.68 1,957,758 -0.04(-0.22%)
Jan 25, 2017 16.84 16.87 16.67 16.72 1,394,370 -0.11(-0.68%)
Jan 24, 2017 16.84 16.92 16.77 16.83 1,382,914 -0.01(-0.05%)
Jan 23, 2017 16.73 16.87 16.69 16.84 2,089,742 +0.12(+0.71%)
Jan 20, 2017 16.61 16.73 16.55 16.72 1,326,921 +0.13(+0.76%)
Jan 19, 2017 16.70 16.73 16.56 16.60 1,542,668 -0.17(-1.04%)
Jan 18, 2017 16.70 16.82 16.69 16.77 1,224,829 +0.04(+0.24%)
Jan 17, 2017 16.67 16.73 16.63 16.73 1,914,434 +0.13(+0.81%)
Jan 13, 2017 16.60 16.60 16.60 0 -0.04(-0.22%)
Jan 12, 2017 16.59 16.64 16.40 16.63 1,407,152 +0.07(+0.42%)
Jan 11, 2017 16.69 16.76 16.55 16.56 1,802,629 -0.13(-0.76%)
Jan 10, 2017 16.85 16.85 16.67 16.69 1,759,426 -0.17(-1.04%)
Jan 09, 2017 17.07 17.07 16.85 16.86 2,207,161 -0.16(-0.93%)
Jan 06, 2017 16.96 17.10 16.92 17.02 1,220,806 +0.02(+0.12%)
Jan 05, 2017 16.89 17.02 16.72 17.00 1,712,040 +0.03(+0.19%)
Jan 04, 2017 16.86 17.00 16.73 16.97 2,956,285 +0.24(+1.43%)
Jan 03, 2017 16.79 16.80 16.60 16.73 2,564,031 +0.04(+0.24%)
Dec 30, 2016 16.69 16.69 16.69 0 +0.22(+1.36%)
Dec 29, 2016 16.32 16.52 16.26 16.47 1,653,355 +0.18(+1.12%)
Dec 28, 2016 16.42 16.43 16.22 16.28 1,427,253 -0.10(-0.60%)
Dec 27, 2016 16.35 16.44 16.31 16.38 2,205,137 +0.03(+0.20%)
Dec 23, 2016 16.35 16.35 16.35 0 +0.02(+0.15%)
Dec 22, 2016 16.34 16.36 16.16 16.32 1,682,343 -0.03(-0.20%)
Dec 21, 2016 16.63 16.71 16.34 16.36 1,450,638 -0.25(-1.52%)
Dec 20, 2016 16.58 16.67 16.50 16.61 1,430,039 +0.04(+0.22%)
Dec 19, 2016 16.52 16.63 16.46 16.57 1,872,719 +0.15(+0.91%)
Dec 16, 2016 16.23 16.52 16.17 16.42 2,120,348 +0.26(+1.59%)
Dec 15, 2016 16.25 16.37 16.11 16.17 1,659,157 -0.08(-0.52%)
Dec 14, 2016 16.65 16.65 16.22 16.25 2,393,606 -0.34(-2.06%)
Dec 13, 2016 16.67 16.67 16.46 16.59 1,235,345 +0.00(+0.02%)
Dec 12, 2016 16.46 16.60 16.43 16.59 1,360,097 +0.10(+0.61%)
Dec 09, 2016 16.51 16.66 16.46 16.49 1,330,950 -0.03(-0.19%)
Dec 08, 2016 16.34 16.56 16.26 16.52 2,076,483 +0.10(+0.61%)
Dec 07, 2016 16.14 16.44 16.11 16.42 2,902,125 +0.31(+1.92%)
Dec 06, 2016 16.01 16.14 15.95 16.11 3,195,286 +0.12(+0.73%)
Dec 05, 2016 15.91 16.00 15.80 15.99 2,614,995 +0.12(+0.78%)
Dec 02, 2016 15.79 16.02 15.79 15.87 2,514,166 +0.15(+0.95%)
Dec 01, 2016 15.87 15.91 15.63 15.72 1,753,363 -0.23(-1.44%)
Nov 30, 2016 15.96 16.06 15.85 15.95 1,416,098 -0.14(-0.87%)
Nov 29, 2016 15.96 16.17 15.96 16.09 1,296,179 +0.14(+0.86%)
Nov 28, 2016 15.86 16.03 15.86 15.95 1,252,222 +0.10(+0.63%)
Nov 25, 2016 15.84 15.95 15.80 15.85 693,637 +0.07(+0.46%)
Nov 23, 2016 15.78 15.78 15.78 0 -0.05(-0.30%)
Nov 22, 2016 15.63 15.85 15.61 15.83 1,443,264 +0.25(+1.57%)
Nov 21, 2016 15.68 15.80 15.56 15.58 1,380,832 -0.06(-0.36%)
Nov 18, 2016 15.63 15.70 15.56 15.64 1,014,282 +0.02(+0.10%)
Nov 17, 2016 15.76 15.88 15.60 15.62 1,252,361 -0.16(-0.99%)
Nov 16, 2016 15.82 15.89 15.66 15.78 1,312,152 -0.05(-0.33%)
Nov 15, 2016 16.04 16.18 15.74 15.83 3,075,835 -0.16(-1.03%)
Nov 14, 2016 15.62 16.05 15.53 16.00 1,528,845 +0.38(+2.42%)
Nov 11, 2016 15.52 15.82 15.52 15.62 1,922,319 +0.10(+0.62%)
Nov 10, 2016 15.72 15.73 15.28 15.52 2,660,160 -0.20(-1.28%)
Nov 09, 2016 15.56 15.85 15.40 15.72 2,060,774 -0.23(-1.44%)
Nov 08, 2016 15.86 16.01 15.80 15.95 1,195,495 +0.08(+0.53%)
Nov 07, 2016 15.78 15.88 15.75 15.87 1,503,667 +0.25(+1.57%)
Nov 04, 2016 15.56 15.67 15.48 15.62 1,249,917 +0.11(+0.73%)
Nov 03, 2016 15.60 15.64 15.50 15.51 1,311,196 -0.10(-0.62%)
Nov 02, 2016 15.82 15.85 15.61 15.61 1,806,812 -0.21(-1.35%)
Nov 01, 2016 16.09 16.09 15.76 15.82 2,123,923 -0.35(-2.16%)
Oct 31, 2016 15.97 16.18 15.89 16.17 1,190,058 +0.28(+1.77%)
Oct 28, 2016 15.88 16.03 15.84 15.89 1,492,934 +0.05(+0.30%)
Oct 27, 2016 16.22 16.22 15.79 15.84 1,930,476 -0.41(-2.52%)
Oct 26, 2016 16.40 16.44 16.13 16.25 1,744,429 -0.20(-1.20%)
Oct 25, 2016 16.47 16.48 16.36 16.45 784,960 -0.04(-0.24%)
Oct 24, 2016 16.53 16.66 16.43 16.49 755,536 +0.04(+0.24%)
Oct 21, 2016 16.43 16.49 16.38 16.45 1,628,673 -0.08(-0.49%)
Oct 20, 2016 16.58 16.65 16.44 16.53 771,815 -0.04(-0.22%)
Oct 19, 2016 16.55 16.58 16.44 16.56 674,535 +0.04(+0.22%)
Oct 18, 2016 16.55 16.62 16.48 16.53 960,306 +0.10(+0.59%)
Oct 17, 2016 16.45 16.53 16.40 16.43 1,152,515 +0.04(+0.22%)
Oct 14, 2016 16.47 16.56 16.36 16.40 1,232,478 -0.06(-0.39%)
Oct 13, 2016 16.28 16.48 16.26 16.46 791,875 +0.10(+0.61%)
Oct 12, 2016 16.20 16.36 16.20 16.36 931,223 +0.17(+1.07%)
Oct 11, 2016 16.31 16.34 16.14 16.19 1,132,567 -0.15(-0.91%)
Oct 10, 2016 16.25 16.39 16.25 16.34 1,900,022 +0.08(+0.52%)
Oct 07, 2016 16.36 16.52 16.17 16.25 1,481,658 -0.02(-0.15%)
Oct 06, 2016 16.19 16.39 16.05 16.27 1,554,283 +0.02(+0.15%)
Oct 05, 2016 16.61 16.68 16.23 16.25 1,312,222 -0.32(-1.94%)
Oct 04, 2016 16.79 16.79 16.47 16.57 2,037,057 -0.23(-1.36%)
Oct 03, 2016 17.11 17.11 16.76 16.80 4,258,574 -0.33(-1.95%)
Sep 30, 2016 17.35 17.42 17.13 17.13 1,055,756 -0.12(-0.68%)
Sep 29, 2016 17.46 17.46 17.21 17.25 858,677 -0.25(-1.40%)
Sep 28, 2016 17.39 17.50 17.34 17.50 858,944 +0.14(+0.81%)
Sep 27, 2016 17.60 17.60 17.33 17.36 877,468 -0.20(-1.12%)
Sep 26, 2016 17.47 17.59 17.42 17.55 1,139,724 +0.04(+0.25%)
Sep 23, 2016 17.42 17.57 17.26 17.51 681,253 +0.06(+0.32%)
Sep 22, 2016 17.30 17.47 17.28 17.45 786,401 +0.31(+1.83%)
Sep 21, 2016 16.98 17.16 16.73 17.14 852,333 +0.20(+1.21%)
Sep 20, 2016 17.07 17.07 16.93 16.93 1,187,505 -0.00(-0.02%)
Sep 19, 2016 16.85 16.95 16.84 16.94 1,030,197 +0.14(+0.84%)
Sep 16, 2016 16.79 16.81 16.67 16.80 1,117,114 +0.01(+0.05%)
Sep 15, 2016 16.72 16.82 16.64 16.79 1,761,646 +0.05(+0.29%)
Sep 14, 2016 16.74 16.83 16.68 16.74 1,466,100 +0.07(+0.41%)
Sep 13, 2016 17.00 17.04 16.64 16.67 2,448,610 -0.44(-2.59%)
Sep 12, 2016 16.87 17.18 16.83 17.12 1,444,731 +0.20(+1.18%)
Sep 09, 2016 17.44 17.44 16.91 16.92 2,037,097 -0.67(-3.79%)
Sep 08, 2016 17.75 17.75 17.57 17.58 1,153,780 -0.22(-1.26%)
Sep 07, 2016 17.70 17.81 17.62 17.81 791,581 +0.10(+0.59%)
Sep 06, 2016 17.67 17.70 17.50 17.70 1,065,444 +0.10(+0.57%)
Sep 02, 2016 17.52 17.60 17.60 17.60 988,935 +0.14(+0.80%)
Sep 01, 2016 17.50 17.52 17.36 17.46 2,637,309 -0.02(-0.14%)
Aug 31, 2016 17.49 17.54 17.40 17.49 901,325 +0.00(+0.02%)
Aug 30, 2016 17.55 17.55 17.31 17.48 827,802 -0.03(-0.16%)
Aug 29, 2016 17.40 17.55 17.39 17.51 915,137 +0.18(+1.04%)
Aug 26, 2016 17.55 17.63 17.21 17.33 1,161,282 -0.17(-0.96%)
Aug 25, 2016 17.40 17.61 17.38 17.50 464,797 +0.10(+0.60%)
Aug 24, 2016 17.51 17.52 17.30 17.40 760,063 -0.08(-0.48%)
Aug 23, 2016 17.55 17.57 17.47 17.48 945,608 +0.00(+0.02%)
Aug 22, 2016 17.42 17.49 17.37 17.48 530,140 +0.08(+0.48%)
Aug 19, 2016 17.51 17.52 17.33 17.39 909,760 -0.14(-0.80%)
Aug 18, 2016 17.55 17.58 17.44 17.53 858,734 -0.01(-0.07%)
Aug 17, 2016 17.51 17.57 17.34 17.54 948,149 +0.06(+0.32%)
Aug 16, 2016 17.66 17.70 17.45 17.49 1,005,880 -0.21(-1.20%)
Aug 15, 2016 17.73 17.79 17.68 17.70 1,566,850 +0.00(+0.02%)
Aug 12, 2016 17.68 17.86 17.66 17.69 686,895 +0.08(+0.43%)
Aug 11, 2016 17.85 17.85 17.53 17.62 1,330,933 -0.22(-1.25%)
Aug 10, 2016 17.91 17.95 17.78 17.84 706,063 -0.03(-0.18%)
Aug 09, 2016 17.82 17.88 17.69 17.87 1,135,508 +0.09(+0.52%)
Aug 08, 2016 17.75 17.88 17.71 17.78 744,432 +0.04(+0.23%)
Aug 05, 2016 17.72 17.78 17.66 17.74 655,393 +0.04(+0.25%)
Aug 04, 2016 17.81 17.81 17.67 17.70 799,420 -0.08(-0.43%)
Aug 03, 2016 17.88 17.89 17.69 17.77 904,579 -0.09(-0.49%)
Aug 02, 2016 18.11 18.13 17.83 17.86 1,228,209 -0.30(-1.65%)
Aug 01, 2016 18.12 18.18 18.08 18.16 1,356,816 +0.07(+0.38%)
Jul 29, 2016 17.88 18.21 17.86 18.09 1,184,782 +0.24(+1.32%)
Jul 28, 2016 17.70 17.93 17.65 17.86 1,143,318 +0.14(+0.77%)
Jul 27, 2016 17.83 17.87 17.57 17.72 1,270,498 -0.16(-0.89%)
Jul 26, 2016 17.99 17.99 17.83 17.88 781,001 -0.09(-0.51%)
Jul 25, 2016 18.01 18.07 17.91 17.97 1,197,407 -0.02(-0.09%)
Jul 22, 2016 17.83 18.05 17.83 17.99 845,225 +0.16(+0.88%)
Jul 21, 2016 17.73 17.85 17.69 17.83 4,046,648 +0.04(+0.22%)
Jul 20, 2016 17.82 17.82 17.74 17.79 775,357 +0.00(+0.00%)
Jul 19, 2016 17.73 17.80 17.62 17.79 953,735 +0.10(+0.54%)
Jul 18, 2016 17.69 17.72 17.64 17.70 1,179,148 +0.03(+0.18%)
Jul 15, 2016 17.64 17.68 17.54 17.67 818,708 +0.00(+0.00%)
Jul 14, 2016 17.81 17.81 17.61 17.67 1,286,219 -0.14(-0.79%)
Jul 13, 2016 17.75 17.82 17.68 17.81 951,988 +0.08(+0.45%)
Jul 12, 2016 17.67 17.73 17.55 17.73 2,904,809 +0.02(+0.09%)
Jul 11, 2016 17.65 17.75 17.51 17.71 1,775,293 +0.11(+0.61%)
Jul 08, 2016 17.39 17.60 17.30 17.60 1,066,691 +0.30(+1.73%)
Jul 07, 2016 17.47 17.47 17.22 17.30 927,219 -0.17(-0.98%)
Jul 06, 2016 17.54 17.55 17.40 17.48 1,318,508 -0.08(-0.43%)
Jul 05, 2016 17.36 17.56 17.36 17.55 1,876,895 +0.18(+1.03%)
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.