Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alps Alerian MLP ETF (NY: AMLP )

47.17 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.534 6.576 6.511 6.545 11,664,393 +0.00(+0.06%)
Apr 29, 2015 6.469 6.572 6.469 6.541 15,497,743 +0.05(+0.82%)
Apr 28, 2015 6.496 6.499 6.469 6.488 8,620,856 -0.02(-0.23%)
Apr 27, 2015 6.503 6.522 6.488 6.503 12,887,327 +0.00(+0.06%)
Apr 24, 2015 6.480 6.503 6.473 6.499 6,841,904 +0.02(+0.35%)
Apr 23, 2015 6.442 6.480 6.442 6.477 7,966,932 +0.05(+0.77%)
Apr 22, 2015 6.446 6.469 6.417 6.427 8,608,639 -0.01(-0.12%)
Apr 21, 2015 6.522 6.522 6.435 6.435 8,213,924 -0.03(-0.47%)
Apr 20, 2015 6.454 6.496 6.439 6.465 7,039,723 +0.03(+0.47%)
Apr 17, 2015 6.458 6.465 6.423 6.435 19,595,998 -0.04(-0.65%)
Apr 16, 2015 6.461 6.484 6.431 6.477 13,909,207 +0.02(+0.24%)
Apr 15, 2015 6.450 6.473 6.416 6.461 11,727,757 +0.05(+0.71%)
Apr 14, 2015 6.378 6.437 6.370 6.416 7,250,176 +0.05(+0.78%)
Apr 13, 2015 6.401 6.412 6.366 6.366 5,995,421 -0.03(-0.42%)
Apr 10, 2015 6.381 6.397 6.355 6.393 7,504,121 +0.03(+0.48%)
Apr 09, 2015 6.351 6.372 6.336 6.362 5,434,733 +0.01(+0.18%)
Apr 08, 2015 6.366 6.378 6.328 6.351 9,046,532 +0.00(+0.00%)
Apr 07, 2015 6.336 6.370 6.313 6.351 8,653,261 +0.02(+0.24%)
Apr 06, 2015 6.317 6.351 6.313 6.336 8,917,371 +0.02(+0.24%)
Apr 02, 2015 6.279 6.321 6.321 6.321 8,197,757 +0.02(+0.36%)
Apr 01, 2015 6.321 6.355 6.294 6.298 7,708,649 -0.01(-0.12%)
Mar 31, 2015 6.302 6.362 6.279 6.305 11,922,546 -0.02(-0.24%)
Mar 30, 2015 6.302 6.321 6.286 6.321 6,790,116 +0.05(+0.79%)
Mar 27, 2015 6.298 6.317 6.250 6.271 6,910,479 -0.01(-0.18%)
Mar 26, 2015 6.313 6.337 6.264 6.283 11,872,106 +0.00(+0.00%)
Mar 25, 2015 6.286 6.305 6.264 6.283 9,206,193 +0.02(+0.24%)
Mar 24, 2015 6.351 6.355 6.264 6.267 9,889,515 -0.07(-1.14%)
Mar 23, 2015 6.245 6.343 6.235 6.340 8,803,821 +0.09(+1.46%)
Mar 20, 2015 6.267 6.279 6.222 6.248 10,784,770 +0.02(+0.31%)
Mar 19, 2015 6.210 6.229 6.195 6.229 7,972,895 -0.04(-0.67%)
Mar 18, 2015 6.138 6.298 6.127 6.271 15,560,300 +0.09(+1.42%)
Mar 17, 2015 6.146 6.206 6.138 6.184 9,299,905 +0.01(+0.19%)
Mar 16, 2015 6.176 6.176 6.115 6.172 16,859,688 -0.00(-0.06%)
Mar 13, 2015 6.172 6.184 6.138 6.176 12,086,467 -0.02(-0.25%)
Mar 12, 2015 6.233 6.248 6.191 6.191 11,894,569 -0.03(-0.55%)
Mar 11, 2015 6.321 6.332 6.222 6.225 9,404,414 -0.09(-1.45%)
Mar 10, 2015 6.260 6.332 6.233 6.317 22,651,406 +0.02(+0.24%)
Mar 09, 2015 6.374 6.401 6.302 6.302 10,596,979 -0.07(-1.08%)
Mar 06, 2015 6.404 6.444 6.355 6.370 13,586,355 -0.08(-1.30%)
Mar 05, 2015 6.435 6.488 6.431 6.454 8,038,861 +0.02(+0.36%)
Mar 04, 2015 6.458 6.458 6.401 6.431 11,504,714 -0.03(-0.41%)
Mar 03, 2015 6.408 6.469 6.404 6.458 8,816,853 +0.05(+0.71%)
Mar 02, 2015 6.465 6.492 6.412 6.412 8,935,871 -0.08(-1.23%)
Feb 27, 2015 6.454 6.492 6.431 6.492 10,437,389 +0.05(+0.77%)
Feb 26, 2015 6.530 6.530 6.431 6.442 10,710,481 -0.10(-1.51%)
Feb 25, 2015 6.496 6.564 6.488 6.541 9,846,381 +0.06(+0.88%)
Feb 24, 2015 6.503 6.511 6.465 6.484 7,204,172 -0.01(-0.12%)
Feb 23, 2015 6.522 6.545 6.469 6.492 13,463,559 -0.06(-0.87%)
Feb 20, 2015 6.492 6.553 6.484 6.549 11,708,603 +0.06(+0.88%)
Feb 19, 2015 6.446 6.503 6.412 6.492 14,563,921 -0.01(-0.18%)
Feb 18, 2015 6.515 6.522 6.477 6.503 8,767,464 -0.02(-0.29%)
Feb 17, 2015 6.499 6.549 6.461 6.522 11,731,789 +0.02(+0.29%)
Feb 13, 2015 6.503 6.503 6.503 6.503 11,612,198 +0.04(+0.65%)
Feb 12, 2015 6.435 6.473 6.412 6.461 9,538,792 +0.07(+1.13%)
Feb 11, 2015 6.461 6.469 6.385 6.389 13,421,754 +0.36(+5.93%)
Feb 10, 2015 6.028 6.042 5.958 6.031 10,219,785 +0.02(+0.35%)
Feb 09, 2015 6.091 6.101 6.000 6.011 16,006,071 -0.07(-1.20%)
Feb 06, 2015 6.132 6.132 6.049 6.084 12,491,168 -0.01(-0.23%)
Feb 05, 2015 6.073 6.115 6.028 6.098 15,668,984 +0.06(+1.04%)
Feb 04, 2015 6.024 6.063 5.990 6.035 18,012,022 -0.04(-0.63%)
Feb 03, 2015 6.031 6.094 6.021 6.073 16,763,968 +0.06(+0.99%)
Feb 02, 2015 5.993 6.028 5.931 6.014 18,223,996 +0.06(+0.94%)
Jan 30, 2015 5.878 6.014 5.868 5.958 19,778,588 +0.04(+0.60%)
Jan 29, 2015 5.955 5.955 5.836 5.922 14,668,032 -0.01(-0.13%)
Jan 28, 2015 6.017 6.035 5.917 5.930 15,294,932 -0.09(-1.50%)
Jan 27, 2015 6.021 6.049 5.963 6.021 11,862,684 -0.02(-0.40%)
Jan 26, 2015 6.063 6.091 6.011 6.045 11,910,197 +0.02(+0.29%)
Jan 23, 2015 6.004 6.077 5.990 6.028 13,374,228 +0.00(+0.06%)
Jan 22, 2015 6.045 6.082 5.993 6.024 15,284,583 +0.00(+0.06%)
Jan 21, 2015 5.927 6.031 5.923 6.021 14,519,597 +0.10(+1.77%)
Jan 20, 2015 5.882 5.972 5.833 5.916 19,029,038 +0.01(+0.12%)
Jan 16, 2015 5.784 5.909 5.777 5.909 23,306,366 +0.14(+2.35%)
Jan 15, 2015 5.788 5.826 5.739 5.774 22,885,454 +0.03(+0.55%)
Jan 14, 2015 5.648 5.749 5.599 5.742 27,073,726 +0.03(+0.55%)
Jan 13, 2015 5.805 5.850 5.679 5.711 22,721,914 -0.09(-1.56%)
Jan 12, 2015 5.906 5.916 5.746 5.801 22,130,454 -0.14(-2.35%)
Jan 09, 2015 5.948 5.961 5.894 5.941 15,296,186 +0.00(+0.06%)
Jan 08, 2015 5.937 5.976 5.913 5.937 19,933,786 +0.05(+0.89%)
Jan 07, 2015 5.948 5.969 5.850 5.885 14,764,664 -0.02(-0.35%)
Jan 06, 2015 5.983 6.014 5.833 5.906 20,768,340 -0.08(-1.34%)
Jan 05, 2015 6.108 6.129 5.979 5.986 19,804,916 -0.17(-2.72%)
Jan 02, 2015 6.108 6.195 6.105 6.153 16,665,339 +0.05(+0.80%)
Dec 31, 2014 6.136 6.105 6.105 6.105 10,303,493 -0.04(-0.62%)
Dec 30, 2014 6.132 6.171 6.105 6.143 12,022,932 +0.00(+0.00%)
Dec 29, 2014 6.098 6.164 6.087 6.143 8,823,149 +0.04(+0.63%)
Dec 26, 2014 6.119 6.122 6.080 6.105 6,280,791 -0.01(-0.17%)
Dec 24, 2014 6.101 6.115 6.115 6.115 6,675,272 +0.00(+0.06%)
Dec 23, 2014 6.087 6.125 6.042 6.112 14,886,397 +0.05(+0.75%)
Dec 22, 2014 6.021 6.066 5.962 6.066 21,021,462 +0.00(+0.06%)
Dec 19, 2014 6.073 6.086 5.993 6.063 21,892,362 -0.00(-0.06%)
Dec 18, 2014 6.160 6.209 5.948 6.066 30,560,254 +0.06(+0.99%)
Dec 17, 2014 5.829 6.021 5.829 6.007 48,447,328 +0.18(+3.11%)
Dec 16, 2014 5.700 5.913 5.578 5.826 33,753,776 +0.08(+1.33%)
Dec 15, 2014 5.889 5.923 5.707 5.749 23,835,598 -0.11(-1.84%)
Dec 12, 2014 5.836 5.902 5.784 5.857 21,920,132 -0.05(-0.77%)
Dec 11, 2014 5.889 6.021 5.854 5.902 18,201,768 +0.01(+0.18%)
Dec 10, 2014 6.004 6.014 5.875 5.892 29,023,810 -0.18(-3.04%)
Dec 09, 2014 5.997 6.080 5.955 6.077 29,684,722 +0.05(+0.75%)
Dec 08, 2014 6.202 6.230 6.004 6.031 22,831,170 -0.23(-3.67%)
Dec 05, 2014 6.321 6.342 6.251 6.261 11,032,923 -0.06(-0.88%)
Dec 04, 2014 6.268 6.347 6.244 6.317 8,251,864 +0.03(+0.50%)
Dec 03, 2014 6.230 6.328 6.230 6.286 12,211,768 +0.07(+1.06%)
Dec 02, 2014 6.115 6.268 6.080 6.220 18,032,552 +0.10(+1.65%)
Dec 01, 2014 6.272 6.272 6.059 6.119 25,164,582 -0.19(-2.98%)
Nov 28, 2014 6.450 6.477 6.296 6.307 16,278,791 -0.22(-3.42%)
Nov 26, 2014 6.491 6.530 6.530 6.530 10,434,077 +0.06(+0.92%)
Nov 25, 2014 6.516 6.530 6.467 6.470 9,393,284 -0.02(-0.27%)
Nov 24, 2014 6.554 6.561 6.474 6.488 11,815,513 -0.04(-0.64%)
Nov 21, 2014 6.603 6.648 6.526 6.530 23,448,324 -0.04(-0.64%)
Nov 20, 2014 6.551 6.589 6.533 6.571 11,646,228 +0.01(+0.21%)
Nov 19, 2014 6.505 6.558 6.505 6.558 10,881,213 +0.04(+0.64%)
Nov 18, 2014 6.495 6.530 6.470 6.516 14,771,136 +0.03(+0.48%)
Nov 17, 2014 6.432 6.484 6.408 6.484 12,844,959 +0.05(+0.76%)
Nov 14, 2014 6.373 6.436 6.362 6.436 11,275,866 +0.08(+1.21%)
Nov 13, 2014 6.408 6.429 6.335 6.359 11,145,317 -0.05(-0.82%)
Nov 12, 2014 6.383 6.411 6.359 6.411 8,058,017 +0.02(+0.33%)
Nov 11, 2014 6.404 6.432 6.355 6.390 9,837,791 -0.01(-0.16%)
Nov 10, 2014 6.446 6.470 6.394 6.401 7,842,634 -0.02(-0.38%)
Nov 07, 2014 6.376 6.446 6.328 6.425 8,686,642 +0.09(+1.37%)
Nov 06, 2014 6.355 6.373 6.296 6.338 8,530,871 +0.40(+6.78%)
Nov 05, 2014 5.920 5.948 5.886 5.936 12,841,650 +0.04(+0.76%)
Nov 04, 2014 5.990 6.022 5.875 5.891 11,299,991 -0.07(-1.19%)
Nov 03, 2014 6.083 6.083 5.961 5.961 16,216,794 -0.01(-0.11%)
Oct 31, 2014 5.997 6.006 5.932 5.968 15,645,425 +0.01(+0.11%)
Oct 30, 2014 6.029 6.030 5.955 5.961 10,693,328 -0.07(-1.12%)
Oct 29, 2014 6.032 6.045 5.971 6.029 12,185,422 +0.01(+0.11%)
Oct 28, 2014 6.026 6.040 5.990 6.022 10,685,532 +0.01(+0.21%)
Oct 27, 2014 5.997 6.026 6.026 6.009 14,679,549 -0.02(-0.27%)
Oct 24, 2014 6.000 6.045 5.987 6.026 11,829,163 +0.02(+0.37%)
Oct 23, 2014 5.993 6.032 5.987 6.003 11,165,030 +0.05(+0.81%)
Oct 22, 2014 6.006 6.051 5.948 5.955 14,901,773 -0.05(-0.86%)
Oct 21, 2014 5.971 6.032 5.942 6.006 18,463,192 +0.07(+1.14%)
Oct 20, 2014 5.916 5.952 5.859 5.939 16,382,092 +0.03(+0.49%)
Oct 17, 2014 5.958 5.977 5.806 5.910 27,558,386 +0.02(+0.27%)
Oct 16, 2014 5.698 5.942 5.653 5.894 41,195,824 +0.17(+2.92%)
Oct 15, 2014 5.566 5.740 5.380 5.727 48,053,988 +0.16(+2.89%)
Oct 14, 2014 5.637 5.669 5.341 5.566 46,444,420 +0.01(+0.12%)
Oct 13, 2014 5.833 5.865 5.560 5.560 26,325,254 -0.26(-4.52%)
Oct 10, 2014 5.868 5.894 5.724 5.823 29,494,578 -0.05(-0.93%)
Oct 09, 2014 6.019 6.022 5.862 5.878 29,809,044 -0.14(-2.35%)
Oct 08, 2014 6.048 6.054 5.929 6.019 14,870,666 -0.03(-0.43%)
Oct 07, 2014 6.080 6.103 6.038 6.045 9,878,412 -0.04(-0.63%)
Oct 06, 2014 6.125 6.129 6.064 6.083 8,394,382 -0.04(-0.58%)
Oct 03, 2014 6.119 6.135 6.093 6.119 10,088,232 +0.00(+0.05%)
Oct 02, 2014 6.096 6.125 6.004 6.115 13,690,036 +0.02(+0.32%)
Oct 01, 2014 6.160 6.189 6.090 6.096 11,833,612 -0.06(-0.99%)
Sep 30, 2014 6.132 6.164 6.077 6.157 8,816,518 +0.03(+0.52%)
Sep 29, 2014 6.070 6.128 6.070 6.125 8,056,516 +0.02(+0.32%)
Sep 26, 2014 6.067 6.115 6.019 6.106 8,541,071 +0.04(+0.74%)
Sep 25, 2014 6.090 6.106 6.026 6.061 13,607,577 -0.02(-0.37%)
Sep 24, 2014 6.064 6.103 6.011 6.083 11,289,016 +0.02(+0.32%)
Sep 23, 2014 6.103 6.122 6.064 6.064 7,818,486 -0.05(-0.89%)
Sep 22, 2014 6.180 6.183 6.106 6.119 9,040,164 -0.06(-1.04%)
Sep 19, 2014 6.154 6.189 6.151 6.183 8,973,456 +0.02(+0.36%)
Sep 18, 2014 6.138 6.170 6.106 6.160 9,475,505 +0.02(+0.37%)
Sep 17, 2014 6.125 6.151 6.107 6.138 7,555,399 +0.02(+0.31%)
Sep 16, 2014 6.061 6.141 6.054 6.119 9,059,763 +0.05(+0.79%)
Sep 15, 2014 6.080 6.087 6.029 6.070 11,039,463 -0.02(-0.32%)
Sep 12, 2014 6.170 6.170 6.058 6.090 10,620,779 -0.09(-1.40%)
Sep 11, 2014 6.180 6.180 6.132 6.176 8,786,181 -0.00(-0.05%)
Sep 10, 2014 6.193 6.194 6.164 6.180 7,390,011 -0.01(-0.10%)
Sep 09, 2014 6.186 6.196 6.164 6.186 6,503,682 +0.00(+0.00%)
Sep 08, 2014 6.167 6.186 6.159 6.186 5,554,519 +0.01(+0.10%)
Sep 05, 2014 6.164 6.180 6.141 6.180 6,726,560 +0.02(+0.26%)
Sep 04, 2014 6.189 6.199 6.144 6.164 9,810,991 -0.03(-0.47%)
Sep 03, 2014 6.196 6.202 6.180 6.193 12,004,648 +0.01(+0.10%)
Sep 02, 2014 6.209 6.215 6.176 6.186 8,641,170 -0.02(-0.26%)
Aug 29, 2014 6.180 6.202 6.202 6.202 6,913,972 +0.04(+0.57%)
Aug 28, 2014 6.151 6.170 6.147 6.167 5,977,384 +0.01(+0.21%)
Aug 27, 2014 6.154 6.160 6.136 6.154 16,302,466 +0.01(+0.16%)
Aug 26, 2014 6.135 6.151 6.125 6.144 7,357,080 +0.01(+0.21%)
Aug 25, 2014 6.109 6.128 6.075 6.132 7,473,494 +0.04(+0.58%)
Aug 22, 2014 6.122 6.125 6.083 6.096 7,606,954 -0.02(-0.37%)
Aug 21, 2014 6.135 6.135 6.096 6.119 7,869,720 -0.01(-0.16%)
Aug 20, 2014 6.093 6.132 6.091 6.128 8,331,042 +0.03(+0.53%)
Aug 19, 2014 6.080 6.103 6.077 6.096 9,422,125 +0.02(+0.26%)
Aug 18, 2014 6.087 6.087 6.067 6.080 6,984,460 -0.01(-0.11%)
Aug 15, 2014 6.061 6.090 6.043 6.087 9,596,218 +0.04(+0.64%)
Aug 14, 2014 6.026 6.058 6.019 6.048 8,404,902 +0.04(+0.64%)
Aug 13, 2014 5.984 6.037 5.950 6.009 9,198,731 +0.04(+0.59%)
Aug 12, 2014 5.987 6.003 5.948 5.974 9,185,094 -0.03(-0.53%)
Aug 11, 2014 6.022 6.048 5.977 6.006 21,656,870 +0.17(+2.97%)
Aug 08, 2014 5.839 5.846 5.785 5.833 7,998,218 +0.02(+0.28%)
Aug 07, 2014 5.820 5.852 5.794 5.817 7,628,079 +0.01(+0.17%)
Aug 06, 2014 5.820 5.836 5.788 5.807 8,838,602 +0.34(+6.29%)
Aug 05, 2014 5.514 5.532 5.452 5.463 9,945,308 -0.07(-1.23%)
Aug 04, 2014 5.446 5.532 5.431 5.532 13,781,865 +0.08(+1.47%)
Aug 01, 2014 5.469 5.484 5.410 5.452 13,944,217 -0.03(-0.49%)
Jul 31, 2014 5.541 5.546 5.475 5.478 10,353,306 -0.08(-1.39%)
Jul 30, 2014 5.615 5.615 5.535 5.555 9,504,822 -0.04(-0.79%)
Jul 29, 2014 5.618 5.641 5.594 5.600 7,536,105 -0.02(-0.32%)
Jul 28, 2014 5.626 5.629 5.597 5.618 6,752,690 +0.00(+0.05%)
Jul 25, 2014 5.626 5.635 5.603 5.615 6,785,023 -0.01(-0.21%)
Jul 24, 2014 5.650 5.665 5.624 5.626 10,994,684 -0.02(-0.37%)
Jul 23, 2014 5.647 5.680 5.644 5.647 8,434,208 +0.01(+0.11%)
Jul 22, 2014 5.624 5.653 5.621 5.641 6,847,305 +0.02(+0.42%)
Jul 21, 2014 5.612 5.621 5.591 5.618 6,724,391 +0.00(+0.05%)
Jul 18, 2014 5.618 5.626 5.603 5.615 6,819,067 +0.01(+0.11%)
Jul 17, 2014 5.600 5.624 5.588 5.609 11,026,026 +0.00(+0.05%)
Jul 16, 2014 5.579 5.606 5.576 5.606 9,003,528 +0.04(+0.64%)
Jul 15, 2014 5.570 5.576 5.543 5.570 6,639,815 +0.01(+0.11%)
Jul 14, 2014 5.573 5.585 5.552 5.564 7,823,112 +0.00(+0.00%)
Jul 11, 2014 5.543 5.570 5.529 5.564 6,710,668 +0.02(+0.32%)
Jul 10, 2014 5.549 5.555 5.508 5.546 10,676,481 -0.01(-0.27%)
Jul 09, 2014 5.520 5.561 5.500 5.561 11,723,981 +0.05(+0.91%)
Jul 08, 2014 5.532 5.540 5.499 5.511 12,536,074 -0.02(-0.43%)
Jul 07, 2014 5.582 5.591 5.517 5.535 10,919,945 -0.05(-0.85%)
Jul 03, 2014 5.635 5.582 5.582 5.582 10,487,686 -0.04(-0.74%)
Jul 02, 2014 5.647 5.650 5.615 5.624 8,421,096 -0.02(-0.42%)
Jul 01, 2014 5.641 5.650 5.627 5.647 9,484,774 +0.01(+0.26%)
Jun 30, 2014 5.612 5.632 5.594 5.632 11,959,646 +0.02(+0.42%)
Jun 27, 2014 5.591 5.618 5.582 5.609 18,745,992 +0.01(+0.26%)
Jun 26, 2014 5.591 5.597 5.576 5.594 8,798,480 +0.01(+0.11%)
Jun 25, 2014 5.570 5.597 5.558 5.588 8,882,986 +0.02(+0.43%)
Jun 24, 2014 5.543 5.588 5.543 5.564 10,313,329 +0.02(+0.32%)
Jun 23, 2014 5.502 5.549 5.484 5.546 9,461,849 +0.05(+0.86%)
Jun 20, 2014 5.529 5.532 5.487 5.499 13,866,873 -0.02(-0.43%)
Jun 19, 2014 5.455 5.529 5.434 5.523 16,388,704 +0.07(+1.36%)
Jun 18, 2014 5.490 5.493 5.428 5.449 16,901,858 -0.03(-0.59%)
Jun 17, 2014 5.508 5.508 5.478 5.481 9,387,788 -0.02(-0.32%)
Jun 16, 2014 5.463 5.499 5.455 5.499 13,129,267 +0.04(+0.76%)
Jun 13, 2014 5.458 5.469 5.428 5.458 8,544,172 +0.01(+0.16%)
Jun 12, 2014 5.469 5.478 5.440 5.449 10,809,802 -0.02(-0.43%)
Jun 11, 2014 5.478 5.487 5.458 5.472 7,333,844 -0.01(-0.22%)
Jun 10, 2014 5.466 5.499 5.465 5.484 8,632,259 +0.01(+0.11%)
Jun 06, 2014 5.455 5.484 5.455 5.478 11,715,373 +0.02(+0.38%)
Jun 05, 2014 5.455 5.463 5.432 5.458 10,318,743 +0.01(+0.16%)
Jun 04, 2014 5.407 5.455 5.401 5.449 6,971,427 +0.02(+0.38%)
Jun 03, 2014 5.437 5.448 5.422 5.428 10,596,968 -0.01(-0.11%)
Jun 02, 2014 5.407 5.437 5.395 5.434 8,635,687 +0.03(+0.49%)
May 30, 2014 5.386 5.410 5.369 5.407 10,030,704 +0.03(+0.50%)
May 29, 2014 5.383 5.401 5.372 5.380 8,725,974 -0.00(-0.05%)
May 28, 2014 5.401 5.404 5.366 5.383 9,932,955 -0.01(-0.11%)
May 27, 2014 5.410 5.413 5.375 5.389 7,898,766 -0.01(-0.16%)
May 23, 2014 5.401 5.398 5.398 5.398 14,603,824 +0.00(+0.05%)
May 22, 2014 5.380 5.398 5.379 5.395 6,111,575 +0.02(+0.33%)
May 21, 2014 5.372 5.386 5.360 5.377 9,469,126 +0.01(+0.22%)
May 20, 2014 5.357 5.372 5.345 5.366 9,780,818 +0.01(+0.28%)
May 19, 2014 5.375 5.383 5.348 5.351 9,708,244 -0.02(-0.33%)
May 16, 2014 5.366 5.377 5.354 5.369 8,295,078 +0.01(+0.22%)
May 15, 2014 5.360 5.363 5.324 5.357 7,728,497 +0.00(+0.01%)
May 14, 2014 5.342 5.357 5.330 5.356 10,773,535 +0.02(+0.38%)
May 13, 2014 5.363 5.366 5.330 5.336 12,268,737 -0.01(-0.22%)
May 12, 2014 5.351 5.363 5.336 5.348 7,547,011 +0.01(+0.28%)
May 09, 2014 5.363 5.372 5.321 5.333 7,970,560 -0.02(-0.33%)
May 08, 2014 5.401 5.407 5.330 5.351 12,846,552 -0.06(-1.04%)
May 07, 2014 5.377 5.407 5.351 5.407 8,147,060 +0.05(+0.88%)
May 06, 2014 5.380 5.389 5.342 5.360 9,079,793 +0.32(+6.32%)
May 05, 2014 5.005 5.049 4.998 5.041 22,846,960 +0.04(+0.71%)
May 02, 2014 4.989 5.005 4.975 5.005 8,380,412 +0.02(+0.38%)
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.