Skip to main content

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

22.34 -0.37 (-1.63%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 18.54 18.62 18.31 18.31 987,852 -0.12(-0.68%)
Sep 29, 2016 18.66 18.66 18.40 18.44 803,449 -0.26(-1.40%)
Sep 28, 2016 18.58 18.71 18.53 18.70 803,699 +0.15(+0.81%)
Sep 27, 2016 18.81 18.81 18.52 18.55 821,031 -0.21(-1.12%)
Sep 26, 2016 18.67 18.80 18.61 18.76 1,066,419 +0.05(+0.25%)
Sep 23, 2016 18.62 18.78 18.44 18.71 637,437 +0.06(+0.32%)
Sep 22, 2016 18.48 18.67 18.46 18.65 735,821 +0.33(+1.83%)
Sep 21, 2016 18.14 18.34 17.88 18.32 797,513 +0.22(+1.21%)
Sep 20, 2016 18.24 18.25 18.10 18.10 1,111,127 -0.00(-0.02%)
Sep 19, 2016 18.01 18.12 17.99 18.10 963,938 +0.10(+0.56%)
Sep 16, 2016 17.99 18.02 17.87 18.00 1,042,354 +0.01(+0.05%)
Sep 15, 2016 17.91 18.03 17.83 17.99 1,643,753 +0.05(+0.29%)
Sep 14, 2016 17.94 18.04 17.88 17.94 1,367,985 +0.07(+0.41%)
Sep 13, 2016 18.22 18.27 17.83 17.87 2,284,743 -0.48(-2.59%)
Sep 12, 2016 18.08 18.42 18.04 18.34 1,348,046 +0.21(+1.18%)
Sep 09, 2016 18.69 18.69 18.12 18.13 1,900,769 -0.72(-3.79%)
Sep 08, 2016 19.03 19.03 18.83 18.84 1,076,566 -0.24(-1.26%)
Sep 07, 2016 18.97 19.09 18.88 19.08 738,606 +0.11(+0.59%)
Sep 06, 2016 18.94 18.97 18.75 18.97 994,142 +0.11(+0.57%)
Sep 02, 2016 18.78 18.87 18.87 18.87 922,753 +0.15(+0.80%)
Sep 01, 2016 18.76 18.77 18.61 18.72 2,460,814 -0.03(-0.14%)
Aug 31, 2016 18.74 18.80 18.64 18.74 841,006 +0.00(+0.02%)
Aug 30, 2016 18.81 18.81 18.55 18.74 772,403 -0.03(-0.16%)
Aug 29, 2016 18.64 18.81 18.64 18.77 853,893 +0.19(+1.04%)
Aug 26, 2016 18.81 18.89 18.44 18.57 1,083,566 -0.18(-0.96%)
Aug 25, 2016 18.65 18.87 18.63 18.75 433,691 +0.11(+0.60%)
Aug 24, 2016 18.76 18.77 18.55 18.64 709,198 -0.09(-0.48%)
Aug 23, 2016 18.81 18.83 18.72 18.73 882,326 +0.00(+0.02%)
Aug 22, 2016 18.67 18.74 18.62 18.73 494,662 +0.09(+0.48%)
Aug 19, 2016 18.76 18.77 18.57 18.64 848,877 -0.15(-0.80%)
Aug 18, 2016 18.81 18.84 18.69 18.79 801,265 -0.01(-0.07%)
Aug 17, 2016 18.76 18.83 18.59 18.80 884,696 +0.06(+0.32%)
Aug 16, 2016 18.93 18.97 18.70 18.74 938,564 -0.23(-1.20%)
Aug 15, 2016 19.01 19.06 18.95 18.97 1,461,993 +0.00(+0.02%)
Aug 12, 2016 18.95 19.14 18.93 18.96 640,927 +0.08(+0.43%)
Aug 11, 2016 19.13 19.14 18.78 18.88 1,241,863 -0.24(-1.25%)
Aug 10, 2016 19.20 19.24 19.06 19.12 658,812 -0.03(-0.18%)
Aug 09, 2016 19.10 19.16 18.96 19.16 1,059,517 +0.10(+0.52%)
Aug 08, 2016 19.02 19.16 18.98 19.06 694,613 +0.04(+0.23%)
Aug 05, 2016 18.99 19.05 18.93 19.02 611,532 +0.05(+0.25%)
Aug 04, 2016 19.08 19.08 18.94 18.97 745,921 -0.08(-0.43%)
Aug 03, 2016 19.17 19.18 18.96 19.05 844,042 -0.09(-0.49%)
Aug 02, 2016 19.41 19.43 19.11 19.14 1,146,015 -0.32(-1.65%)
Aug 01, 2016 19.42 19.48 19.37 19.46 1,266,015 +0.07(+0.38%)
Jul 29, 2016 19.16 19.52 19.14 19.39 1,105,494 +0.25(+1.32%)
Jul 28, 2016 18.97 19.22 18.91 19.14 1,066,804 +0.15(+0.77%)
Jul 27, 2016 19.11 19.15 18.84 18.99 1,185,473 -0.17(-0.89%)
Jul 26, 2016 19.28 19.28 19.11 19.17 728,734 -0.10(-0.51%)
Jul 25, 2016 19.31 19.37 19.19 19.26 1,117,274 -0.02(-0.09%)
Jul 22, 2016 19.11 19.34 19.11 19.28 788,661 +0.17(+0.88%)
Jul 21, 2016 19.01 19.13 18.95 19.11 3,775,837 +0.04(+0.22%)
Jul 20, 2016 19.10 19.10 19.01 19.07 723,468 +0.00(+0.00%)
Jul 19, 2016 19.00 19.08 18.88 19.07 889,909 +0.10(+0.54%)
Jul 18, 2016 18.96 18.99 18.91 18.97 1,100,237 +0.03(+0.18%)
Jul 15, 2016 18.90 18.95 18.80 18.93 763,918 +0.00(+0.00%)
Jul 14, 2016 19.08 19.09 18.88 18.93 1,200,142 -0.15(-0.79%)
Jul 13, 2016 19.02 19.10 18.95 19.08 888,279 +0.09(+0.45%)
Jul 12, 2016 18.94 19.00 18.81 19.00 2,710,412 +0.02(+0.09%)
Jul 11, 2016 18.91 19.02 18.76 18.98 1,656,486 +0.12(+0.61%)
Jul 08, 2016 18.63 18.87 18.54 18.87 995,305 +0.32(+1.73%)
Jul 07, 2016 18.72 18.72 18.45 18.54 865,167 -0.18(-0.98%)
Jul 06, 2016 18.80 18.81 18.65 18.73 1,230,270 -0.08(-0.43%)
Jul 05, 2016 18.61 18.82 18.61 18.81 1,751,288 +0.19(+1.04%)
Jul 01, 2016 18.67 18.62 18.62 18.62 2,437,087 +0.02(+0.09%)
Jun 30, 2016 18.46 18.60 18.30 18.60 1,279,929 +0.18(+1.00%)
Jun 29, 2016 18.29 18.43 18.27 18.42 1,044,157 +0.22(+1.22%)
Jun 28, 2016 17.90 18.19 17.85 18.19 861,519 +0.39(+2.16%)
Jun 27, 2016 17.70 17.83 17.55 17.81 989,011 +0.03(+0.17%)
Jun 24, 2016 17.66 17.97 17.51 17.78 1,056,859 -0.20(-1.10%)
Jun 23, 2016 17.94 18.04 17.92 17.97 643,297 +0.10(+0.58%)
Jun 22, 2016 17.92 17.94 17.83 17.87 722,515 -0.03(-0.17%)
Jun 21, 2016 17.87 17.96 17.83 17.90 534,501 +0.06(+0.31%)
Jun 20, 2016 17.90 18.05 17.82 17.85 673,792 -0.02(-0.09%)
Jun 17, 2016 17.88 17.88 17.72 17.86 1,300,138 -0.01(-0.07%)
Jun 16, 2016 17.75 17.87 17.66 17.87 475,839 +0.10(+0.55%)
Jun 15, 2016 17.62 17.84 17.62 17.78 942,330 +0.18(+1.04%)
Jun 14, 2016 17.61 17.67 17.53 17.59 434,826 -0.04(-0.24%)
Jun 13, 2016 17.66 17.76 17.61 17.64 552,797 +0.02(+0.10%)
Jun 10, 2016 17.64 17.67 17.57 17.62 749,678 -0.09(-0.48%)
Jun 09, 2016 17.66 17.74 17.61 17.70 719,105 +0.04(+0.22%)
Jun 08, 2016 17.52 17.69 17.50 17.67 956,007 +0.12(+0.68%)
Jun 07, 2016 17.51 17.61 17.49 17.55 899,996 +0.08(+0.44%)
Jun 06, 2016 17.64 17.67 17.37 17.47 1,038,768 -0.15(-0.82%)
Jun 03, 2016 17.72 17.77 17.54 17.61 741,955 +0.01(+0.07%)
Jun 02, 2016 17.51 17.60 17.39 17.60 618,775 +0.09(+0.51%)
Jun 01, 2016 17.47 17.55 17.41 17.51 988,522 -0.01(-0.07%)
May 31, 2016 17.53 17.56 17.40 17.52 1,006,009 +0.01(+0.05%)
May 27, 2016 17.46 17.52 17.52 17.52 531,612 +0.07(+0.39%)
May 26, 2016 17.36 17.48 17.34 17.45 434,235 +0.04(+0.25%)
May 25, 2016 17.46 17.46 17.23 17.40 638,616 -0.00(-0.02%)
May 24, 2016 17.31 17.45 17.31 17.41 736,388 +0.20(+1.14%)
May 23, 2016 17.26 17.27 17.17 17.21 770,608 +0.00(+0.00%)
May 20, 2016 17.14 17.25 17.11 17.21 8,173,868 +0.14(+0.83%)
May 19, 2016 17.12 17.14 16.98 17.07 732,081 -0.20(-1.16%)
May 18, 2016 17.49 17.49 17.06 17.27 957,026 -0.25(-1.41%)
May 17, 2016 17.81 17.81 17.43 17.52 696,166 -0.34(-1.89%)
May 16, 2016 17.68 17.91 17.61 17.86 788,898 +0.18(+1.01%)
May 13, 2016 17.81 17.81 17.57 17.68 1,250,476 -0.18(-0.98%)
May 12, 2016 17.78 17.91 17.63 17.85 870,715 +0.09(+0.50%)
May 11, 2016 18.18 18.18 17.71 17.76 749,297 -0.43(-2.35%)
May 10, 2016 18.25 18.25 18.13 18.19 524,076 +0.02(+0.09%)
May 09, 2016 18.05 18.20 18.04 18.17 999,258 +0.18(+1.02%)
May 06, 2016 17.79 18.00 17.72 17.99 734,730 +0.19(+1.06%)
May 05, 2016 17.70 17.83 17.69 17.80 2,903,777 +0.05(+0.29%)
May 04, 2016 17.42 17.76 17.38 17.75 2,781,604 +0.26(+1.46%)
May 03, 2016 17.45 17.50 17.36 17.49 819,212 +0.03(+0.15%)
May 02, 2016 17.23 17.51 17.23 17.47 1,125,784 +0.29(+1.72%)
Apr 29, 2016 17.27 17.29 17.01 17.17 644,878 -0.19(-1.08%)
Apr 28, 2016 17.30 17.48 17.29 17.36 653,714 -0.04(-0.25%)
Apr 27, 2016 17.43 17.44 17.24 17.40 697,075 -0.04(-0.22%)
Apr 26, 2016 17.45 17.53 17.38 17.44 1,234,158 +0.05(+0.29%)
Apr 25, 2016 17.21 17.39 17.19 17.39 631,173 +0.15(+0.89%)
Apr 22, 2016 17.14 17.26 17.08 17.24 515,959 +0.18(+1.08%)
Apr 21, 2016 17.31 17.38 16.99 17.05 780,086 -0.29(-1.70%)
Apr 20, 2016 17.65 17.67 17.32 17.35 875,935 -0.30(-1.69%)
Apr 19, 2016 17.70 17.70 17.58 17.65 645,489 +0.01(+0.06%)
Apr 18, 2016 17.54 17.64 17.50 17.64 583,679 +0.07(+0.40%)
Apr 15, 2016 17.46 17.61 17.41 17.57 501,193 +0.14(+0.81%)
Apr 14, 2016 17.55 17.56 17.39 17.43 686,454 -0.12(-0.68%)
Apr 13, 2016 17.70 17.70 17.49 17.55 781,533 -0.10(-0.56%)
Apr 12, 2016 17.54 17.68 17.50 17.64 721,669 +0.14(+0.81%)
Apr 11, 2016 17.60 17.62 17.50 17.50 547,766 -0.06(-0.32%)
Apr 08, 2016 17.54 17.63 17.52 17.56 524,970 +0.10(+0.59%)
Apr 07, 2016 17.51 17.57 17.39 17.46 631,614 -0.12(-0.68%)
Apr 06, 2016 17.53 17.58 17.43 17.58 595,443 +0.04(+0.24%)
Apr 05, 2016 17.58 17.61 17.49 17.53 929,040 -0.11(-0.63%)
Apr 04, 2016 17.70 17.73 17.58 17.64 688,861 -0.03(-0.17%)
Apr 01, 2016 17.63 17.72 17.56 17.67 3,078,281 -0.00(-0.02%)
Mar 31, 2016 17.57 17.71 17.55 17.68 826,031 +0.10(+0.56%)
Mar 30, 2016 17.69 17.69 17.57 17.58 647,047 -0.05(-0.29%)
Mar 29, 2016 17.26 17.63 17.23 17.63 1,024,421 +0.38(+2.23%)
Mar 28, 2016 17.11 17.27 17.08 17.25 659,588 +0.16(+0.95%)
Mar 24, 2016 17.02 17.08 17.08 17.08 418,030 -0.00(-0.03%)
Mar 23, 2016 17.18 17.21 17.09 17.09 654,496 -0.12(-0.69%)
Mar 22, 2016 17.17 17.26 17.11 17.21 534,642 +0.00(+0.00%)
Mar 21, 2016 17.33 17.42 17.18 17.21 903,736 -0.22(-1.26%)
Mar 18, 2016 17.54 17.56 17.41 17.43 704,586 -0.08(-0.46%)
Mar 17, 2016 17.29 17.55 17.21 17.51 631,572 +0.26(+1.48%)
Mar 16, 2016 17.01 17.28 16.96 17.25 640,425 +0.19(+1.10%)
Mar 15, 2016 16.95 17.08 16.93 17.07 555,303 +0.03(+0.15%)
Mar 14, 2016 17.01 17.05 16.95 17.04 630,504 +0.01(+0.05%)
Mar 11, 2016 16.82 17.04 16.79 17.03 494,600 +0.37(+2.25%)
Mar 10, 2016 16.78 16.86 16.48 16.66 527,248 -0.07(-0.41%)
Mar 09, 2016 16.65 16.82 16.65 16.72 430,211 +0.07(+0.43%)
Mar 08, 2016 16.84 16.84 16.63 16.65 428,511 -0.16(-0.94%)
Mar 07, 2016 16.69 16.85 16.66 16.81 426,596 +0.04(+0.23%)
Mar 04, 2016 16.70 16.79 16.64 16.77 473,231 +0.02(+0.10%)
Mar 03, 2016 16.71 16.75 16.58 16.75 499,950 +0.06(+0.38%)
Mar 02, 2016 16.51 16.69 16.50 16.69 873,897 +0.15(+0.90%)
Mar 01, 2016 16.17 16.55 16.14 16.54 1,520,383 +0.49(+3.02%)
Feb 29, 2016 16.11 16.30 16.04 16.06 570,806 -0.08(-0.48%)
Feb 26, 2016 16.20 16.26 16.12 16.13 434,915 -0.07(-0.45%)
Feb 25, 2016 16.00 16.22 16.00 16.20 751,580 +0.31(+1.93%)
Feb 24, 2016 15.87 15.95 15.75 15.90 446,075 -0.03(-0.21%)
Feb 23, 2016 15.94 16.13 15.92 15.93 806,900 -0.05(-0.29%)
Feb 22, 2016 15.92 16.07 15.92 15.98 520,849 +0.17(+1.11%)
Feb 19, 2016 15.64 15.87 15.59 15.80 495,886 +0.10(+0.65%)
Feb 18, 2016 15.57 15.75 15.51 15.70 397,513 +0.14(+0.90%)
Feb 17, 2016 15.50 15.72 15.50 15.56 705,581 +0.15(+0.99%)
Feb 16, 2016 15.25 15.43 15.19 15.41 720,894 +0.26(+1.74%)
Feb 12, 2016 15.08 15.14 15.14 15.14 741,565 +0.17(+1.14%)
Feb 11, 2016 14.99 15.07 14.87 14.97 1,049,781 -0.25(-1.65%)
Feb 10, 2016 15.19 15.42 15.16 15.22 1,355,110 +0.10(+0.65%)
Feb 09, 2016 15.27 15.30 15.03 15.13 1,096,271 -0.29(-1.88%)
Feb 08, 2016 15.77 15.77 15.17 15.42 917,400 -0.45(-2.82%)
Feb 05, 2016 16.13 16.13 15.84 15.86 985,120 -0.31(-1.92%)
Feb 04, 2016 16.14 16.25 16.00 16.17 506,872 +0.00(+0.03%)
Feb 03, 2016 16.13 16.21 15.97 16.17 644,322 +0.12(+0.72%)
Feb 02, 2016 16.20 16.20 15.97 16.06 855,892 -0.17(-1.08%)
Feb 01, 2016 16.11 16.35 16.06 16.23 1,855,053 +0.01(+0.08%)
Jan 29, 2016 15.99 16.22 15.85 16.22 910,485 +0.32(+1.98%)
Jan 28, 2016 16.15 16.19 15.83 15.90 727,413 -0.16(-0.98%)
Jan 27, 2016 16.35 16.35 15.94 16.06 844,098 -0.32(-1.98%)
Jan 26, 2016 16.10 16.39 16.10 16.38 2,097,950 +0.34(+2.12%)
Jan 25, 2016 16.11 16.30 16.01 16.04 812,877 -0.11(-0.69%)
Jan 22, 2016 15.91 16.22 15.91 16.15 936,143 +0.41(+2.63%)
Jan 21, 2016 15.71 15.94 15.61 15.74 1,637,480 +0.10(+0.65%)
Jan 20, 2016 15.96 15.97 15.34 15.64 1,531,386 -0.48(-2.99%)
Jan 19, 2016 16.11 16.23 16.03 16.12 2,116,629 +0.10(+0.64%)
Jan 15, 2016 15.91 16.02 16.02 16.02 927,485 -0.09(-0.56%)
Jan 14, 2016 16.14 16.26 16.02 16.11 856,141 -0.06(-0.37%)
Jan 13, 2016 16.42 16.56 16.14 16.17 653,981 -0.20(-1.22%)
Jan 12, 2016 16.58 16.58 16.29 16.37 779,754 -0.11(-0.67%)
Jan 11, 2016 16.41 16.57 16.41 16.48 771,850 +0.10(+0.62%)
Jan 08, 2016 16.68 16.73 16.36 16.38 938,215 -0.25(-1.51%)
Jan 07, 2016 16.72 16.80 16.61 16.63 626,856 -0.30(-1.76%)
Jan 06, 2016 16.86 16.98 16.83 16.92 817,809 -0.07(-0.40%)
Jan 05, 2016 16.67 17.04 16.67 16.99 986,947 +0.33(+1.96%)
Jan 04, 2016 16.75 16.75 16.53 16.67 2,981,954 -0.22(-1.30%)
Dec 31, 2015 17.02 16.89 16.89 16.89 547,899 -0.14(-0.80%)
Dec 30, 2015 17.07 17.14 17.02 17.02 683,571 -0.07(-0.40%)
Dec 29, 2015 16.97 17.11 16.97 17.09 944,077 +0.18(+1.05%)
Dec 28, 2015 16.76 16.91 16.74 16.91 481,474 +0.10(+0.58%)
Dec 24, 2015 16.81 16.82 16.82 16.82 342,786 +0.01(+0.05%)
Dec 23, 2015 16.67 16.82 16.67 16.81 542,260 +0.18(+1.08%)
Dec 22, 2015 16.61 16.75 16.57 16.63 740,022 +0.05(+0.31%)
Dec 21, 2015 16.61 16.68 16.48 16.58 613,614 -0.01(-0.09%)
Dec 18, 2015 16.75 16.78 16.58 16.59 534,880 -0.20(-1.21%)
Dec 17, 2015 16.88 16.88 16.74 16.80 481,471 -0.07(-0.40%)
Dec 16, 2015 16.62 16.91 16.60 16.86 663,896 +0.31(+1.84%)
Dec 15, 2015 16.43 16.65 16.43 16.56 435,291 +0.20(+1.19%)
Dec 14, 2015 16.25 16.38 16.16 16.36 841,038 +0.08(+0.47%)
Dec 11, 2015 16.19 16.35 16.16 16.29 490,780 +0.00(+0.03%)
Dec 10, 2015 16.42 16.48 16.27 16.28 395,886 -0.13(-0.80%)
Dec 09, 2015 16.46 16.58 16.33 16.41 450,227 -0.10(-0.62%)
Dec 08, 2015 16.46 16.57 16.41 16.52 490,216 +0.00(+0.01%)
Dec 07, 2015 16.54 16.57 16.45 16.51 427,255 -0.05(-0.30%)
Dec 04, 2015 16.27 16.59 16.27 16.56 460,488 +0.34(+2.06%)
Dec 03, 2015 16.46 16.46 16.18 16.23 1,564,758 -0.26(-1.57%)
Dec 02, 2015 16.79 16.82 16.46 16.49 628,050 -0.34(-2.04%)
Dec 01, 2015 16.65 16.84 16.65 16.83 827,545 +0.23(+1.40%)
Nov 30, 2015 16.76 16.83 16.55 16.60 535,196 -0.14(-0.83%)
Nov 27, 2015 16.56 16.78 16.56 16.74 216,204 +0.15(+0.88%)
Nov 25, 2015 16.52 16.59 16.59 16.59 451,403 +0.09(+0.53%)
Nov 24, 2015 16.53 16.54 16.38 16.50 513,775 -0.09(-0.56%)
Nov 23, 2015 16.57 16.66 16.55 16.60 419,878 +0.02(+0.13%)
Nov 20, 2015 16.43 16.58 16.43 16.57 817,276 +0.19(+1.14%)
Nov 19, 2015 16.35 16.46 16.31 16.39 394,374 +0.08(+0.49%)
Nov 18, 2015 16.19 16.32 16.08 16.31 712,239 +0.14(+0.89%)
Nov 17, 2015 16.13 16.30 16.10 16.16 1,719,683 +0.03(+0.16%)
Nov 16, 2015 15.95 16.15 15.93 16.14 520,253 +0.15(+0.95%)
Nov 13, 2015 16.17 16.25 15.98 15.99 2,340,269 -0.19(-1.18%)
Nov 12, 2015 16.22 16.30 16.13 16.18 1,424,823 -0.09(-0.57%)
Nov 11, 2015 16.27 16.34 16.20 16.27 292,433 +0.04(+0.24%)
Nov 10, 2015 16.06 16.28 16.06 16.23 488,263 +0.18(+1.11%)
Nov 09, 2015 16.26 16.28 15.95 16.05 1,113,269 -0.28(-1.71%)
Nov 06, 2015 16.61 16.63 16.22 16.33 958,797 -0.51(-3.02%)
Nov 05, 2015 16.79 16.85 16.71 16.84 362,380 +0.06(+0.35%)
Nov 04, 2015 16.86 16.88 16.74 16.78 529,008 -0.07(-0.43%)
Nov 03, 2015 16.99 16.99 16.80 16.85 761,365 -0.20(-1.14%)
Nov 02, 2015 16.70 17.05 16.67 17.05 1,535,502 +0.36(+2.13%)
Oct 30, 2015 16.87 16.90 16.68 16.69 1,576,123 -0.18(-1.06%)
Oct 29, 2015 16.81 16.89 16.74 16.87 1,131,724 +0.00(+0.00%)
Oct 28, 2015 16.88 16.99 16.58 16.87 396,803 -0.01(-0.08%)
Oct 27, 2015 16.82 16.89 16.79 16.88 344,866 +0.03(+0.18%)
Oct 26, 2015 16.86 16.88 16.72 16.85 957,919 +0.00(+0.00%)
Oct 23, 2015 17.06 17.06 16.76 16.85 568,363 -0.20(-1.17%)
Oct 22, 2015 16.93 17.08 16.93 17.05 564,783 +0.15(+0.90%)
Oct 21, 2015 16.99 17.05 16.88 16.90 729,880 -0.07(-0.42%)
Oct 20, 2015 16.95 17.01 16.89 16.97 415,433 +0.00(+0.02%)
Oct 19, 2015 16.70 16.98 16.70 16.97 1,012,984 +0.24(+1.44%)
Oct 16, 2015 16.61 16.76 16.61 16.73 452,684 +0.13(+0.79%)
Oct 15, 2015 16.42 16.60 16.40 16.60 269,342 +0.23(+1.43%)
Oct 14, 2015 16.53 16.55 16.34 16.36 422,923 -0.14(-0.85%)
Oct 13, 2015 16.60 16.65 16.47 16.50 444,142 -0.14(-0.84%)
Oct 12, 2015 16.56 16.69 16.51 16.64 564,344 +0.11(+0.67%)
Oct 09, 2015 16.56 16.56 16.44 16.53 507,683 -0.03(-0.15%)
Oct 08, 2015 16.39 16.57 16.34 16.56 939,200 +0.14(+0.85%)
Oct 07, 2015 16.27 16.42 16.23 16.42 1,206,139 +0.19(+1.15%)
Oct 06, 2015 16.26 16.35 16.19 16.23 659,200 -0.03(-0.21%)
Oct 05, 2015 16.05 16.28 16.04 16.27 731,498 +0.27(+1.70%)
Oct 02, 2015 15.88 16.00 15.70 15.99 702,775 +0.13(+0.83%)
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.