Skip to main content

Schwab Int-Term U.S. Treasury ETF (NY: SCHR )

49.05 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 46.02 46.10 46.00 46.04 155,183 +0.02(+0.04%)
Feb 27, 2018 46.10 46.13 45.96 46.03 102,155 -0.06(-0.13%)
Feb 26, 2018 46.11 46.18 46.09 46.09 104,323 +0.04(+0.10%)
Feb 23, 2018 46.03 46.10 46.01 46.04 115,921 +0.05(+0.11%)
Feb 22, 2018 46.00 45.99 102,341 +0.07(+0.15%)
Feb 21, 2018 46.04 46.04 45.88 45.92 93,166 -0.07(-0.15%)
Feb 20, 2018 45.98 45.98 45.93 45.99 183,663 -0.05(-0.11%)
Feb 16, 2018 46.04 46.04 46.04 0 +0.08(+0.17%)
Feb 15, 2018 45.95 46.02 45.95 45.96 155,493 +0.02(+0.04%)
Feb 14, 2018 46.03 46.03 45.95 45.95 151,864 -0.23(-0.50%)
Feb 13, 2018 46.13 46.18 46.12 46.18 305,505 +0.05(+0.11%)
Feb 12, 2018 46.08 46.18 46.08 46.12 149,151 -0.06(-0.13%)
Feb 09, 2018 46.09 46.34 46.09 46.18 1,377,848 +0.01(+0.02%)
Feb 08, 2018 46.04 46.17 46.01 46.18 172,262 +0.07(+0.15%)
Feb 07, 2018 46.21 46.25 46.10 46.10 127,779 -0.07(-0.15%)
Feb 06, 2018 46.33 46.35 46.18 46.18 278,161 -0.12(-0.26%)
Feb 05, 2018 46.09 46.38 46.09 46.29 239,602 +0.23(+0.51%)
Feb 02, 2018 46.09 46.11 46.02 46.06 199,393 -0.06(-0.13%)
Feb 01, 2018 46.22 46.26 46.12 46.12 369,694 -0.16(-0.35%)
Jan 31, 2018 46.36 46.36 46.22 46.29 120,409 -0.03(-0.06%)
Jan 30, 2018 46.35 46.36 46.28 46.31 201,700 -0.05(-0.11%)
Jan 29, 2018 46.33 46.38 46.28 46.36 191,838 -0.08(-0.17%)
Jan 26, 2018 46.48 46.48 46.36 46.44 141,498 -0.09(-0.19%)
Jan 25, 2018 46.44 46.55 46.39 46.53 138,468 +0.06(+0.13%)
Jan 24, 2018 46.50 46.50 46.44 46.47 206,807 -0.02(-0.04%)
Jan 23, 2018 46.47 46.53 46.46 46.49 168,726 +0.09(+0.19%)
Jan 22, 2018 46.44 46.50 46.40 46.40 264,819 -0.01(-0.02%)
Jan 19, 2018 46.49 46.51 46.41 46.41 201,596 -0.12(-0.26%)
Jan 18, 2018 46.54 46.58 46.51 46.53 177,622 -0.07(-0.15%)
Jan 17, 2018 46.63 46.66 46.57 46.60 165,708 -0.04(-0.08%)
Jan 16, 2018 46.72 46.72 46.62 46.64 182,371 -0.03(-0.06%)
Jan 12, 2018 46.66 46.66 46.66 0 -0.04(-0.08%)
Jan 11, 2018 46.68 46.73 46.66 46.70 187,603 +0.02(+0.04%)
Jan 10, 2018 46.60 46.72 46.58 46.68 121,837 +0.01(+0.02%)
Jan 09, 2018 46.73 46.76 46.66 46.67 247,359 -0.11(-0.24%)
Jan 08, 2018 46.80 46.83 46.74 46.79 152,334 -0.02(-0.04%)
Jan 05, 2018 46.80 46.86 46.76 46.80 131,228 -0.03(-0.06%)
Jan 04, 2018 46.81 46.84 46.75 46.83 96,909 -0.08(-0.17%)
Jan 03, 2018 46.88 46.91 46.81 46.91 116,029 +0.00(+0.00%)
Jan 02, 2018 46.95 46.95 46.81 46.91 147,258 +0.00(+0.00%)
Dec 29, 2017 46.91 46.91 46.91 0 +0.01(+0.02%)
Dec 28, 2017 46.95 46.95 46.85 46.90 125,998 -0.03(-0.06%)
Dec 27, 2017 46.82 46.97 46.82 46.93 122,398 +0.12(+0.26%)
Dec 26, 2017 46.76 46.82 46.76 46.81 130,414 +0.04(+0.09%)
Dec 22, 2017 46.77 46.81 46.76 46.76 164,147 -0.02(-0.04%)
Dec 21, 2017 46.80 46.81 46.75 46.78 140,678 +0.03(+0.06%)
Dec 20, 2017 46.78 46.82 46.75 46.75 255,110 -0.14(-0.30%)
Dec 19, 2017 46.93 46.95 46.83 46.89 136,753 -0.09(-0.19%)
Dec 18, 2017 46.98 47.03 46.97 46.98 70,876 -0.01(-0.02%)
Dec 15, 2017 46.97 47.03 46.97 46.99 105,824 -0.07(-0.15%)
Dec 14, 2017 47.04 47.07 46.99 47.06 94,005 +0.01(+0.02%)
Dec 13, 2017 46.97 47.11 46.94 47.05 96,022 +0.12(+0.26%)
Dec 12, 2017 46.95 46.95 46.89 46.93 88,959 -0.01(-0.02%)
Dec 11, 2017 47.03 47.04 46.93 46.94 117,737 -0.04(-0.09%)
Dec 08, 2017 47.04 47.05 46.93 46.98 131,818 +0.00(+0.00%)
Dec 07, 2017 47.04 47.08 46.98 46.98 98,951 -0.05(-0.11%)
Dec 06, 2017 47.03 47.11 46.95 47.04 107,462 +0.08(+0.17%)
Dec 05, 2017 46.95 47.02 46.92 46.96 135,428 -0.04(-0.07%)
Dec 04, 2017 46.97 46.99 46.92 46.99 126,333 -0.05(-0.11%)
Dec 01, 2017 47.02 47.13 46.91 47.04 253,528 +0.13(+0.27%)
Nov 30, 2017 46.98 47.01 46.89 46.92 162,213 -0.11(-0.22%)
Nov 29, 2017 47.00 47.05 46.99 47.02 69,879 -0.11(-0.22%)
Nov 28, 2017 47.14 47.17 47.08 47.13 105,002 +0.04(+0.07%)
Nov 27, 2017 47.08 47.16 47.07 47.09 151,600 +0.01(+0.02%)
Nov 24, 2017 47.10 47.11 47.07 47.08 47,608 -0.03(-0.06%)
Nov 22, 2017 47.02 47.14 47.02 47.11 91,172 +0.11(+0.22%)
Nov 21, 2017 47.02 47.05 46.96 47.00 87,136 -0.03(-0.06%)
Nov 20, 2017 47.06 47.07 47.00 47.03 105,027 -0.05(-0.11%)
Nov 17, 2017 47.08 47.11 47.06 47.08 82,118 +0.03(+0.06%)
Nov 16, 2017 47.08 47.08 47.04 47.06 79,267 -0.08(-0.17%)
Nov 15, 2017 47.13 47.16 47.08 47.13 72,014 +0.10(+0.21%)
Nov 14, 2017 46.99 47.06 46.99 47.04 77,810 +0.03(+0.06%)
Nov 13, 2017 47.05 47.06 46.99 47.01 96,595 -0.03(-0.06%)
Nov 10, 2017 47.09 47.09 47.03 47.04 118,653 -0.11(-0.24%)
Nov 09, 2017 47.15 47.21 47.11 47.15 114,975 -0.02(-0.05%)
Nov 08, 2017 47.24 47.24 47.17 47.17 80,603 -0.01(-0.03%)
Nov 07, 2017 47.21 47.23 47.19 47.19 61,278 -0.01(-0.02%)
Nov 06, 2017 47.18 47.21 47.17 47.20 119,831 +0.02(+0.04%)
Nov 03, 2017 47.18 47.18 47.09 47.18 68,738 +0.04(+0.09%)
Nov 02, 2017 47.11 47.18 47.11 47.13 107,550 +0.05(+0.11%)
Nov 01, 2017 47.08 47.15 47.07 47.08 126,640 -0.02(-0.05%)
Oct 31, 2017 47.14 47.14 47.09 47.10 192,662 -0.02(-0.04%)
Oct 30, 2017 47.14 47.06 47.12 73,322 +0.09(+0.19%)
Oct 27, 2017 46.99 47.03 46.93 47.03 101,974 +0.11(+0.22%)
Oct 26, 2017 46.98 47.00 46.93 46.93 74,898 -0.04(-0.09%)
Oct 25, 2017 46.96 46.99 46.93 46.97 106,266 -0.04(-0.09%)
Oct 24, 2017 47.03 47.04 47.01 47.02 178,522 -0.09(-0.19%)
Oct 23, 2017 47.10 47.10 47.07 47.10 85,459 +0.04(+0.09%)
Oct 20, 2017 47.08 47.10 47.04 47.06 117,202 -0.14(-0.30%)
Oct 19, 2017 47.22 47.22 47.14 47.20 106,805 +0.09(+0.19%)
Oct 18, 2017 47.13 47.15 47.10 47.11 367,813 -0.08(-0.17%)
Oct 17, 2017 47.17 47.21 47.16 47.19 85,532 -0.02(-0.04%)
Oct 16, 2017 47.23 47.26 47.18 47.21 74,943 -0.09(-0.19%)
Oct 13, 2017 47.31 47.31 47.24 47.30 97,359 +0.09(+0.19%)
Oct 12, 2017 47.20 47.21 47.15 47.21 94,338 +0.04(+0.09%)
Oct 11, 2017 47.20 47.20 47.15 47.17 225,654 +0.03(+0.06%)
Oct 10, 2017 47.10 47.21 47.10 47.14 77,215 +0.02(+0.04%)
Oct 09, 2017 47.10 47.18 47.10 47.12 83,033 +0.03(+0.06%)
Oct 06, 2017 47.06 47.15 47.04 47.10 115,705 -0.06(-0.13%)
Oct 05, 2017 47.20 47.20 47.14 47.16 107,259 -0.04(-0.09%)
Oct 04, 2017 47.20 47.21 47.17 47.20 87,171 +0.01(+0.02%)
Oct 03, 2017 47.14 47.22 47.14 47.19 82,096 +0.03(+0.07%)
Oct 02, 2017 47.23 47.24 47.16 47.16 209,334 -0.08(-0.17%)
Sep 29, 2017 47.35 47.35 47.23 47.24 217,896 -0.07(-0.15%)
Sep 28, 2017 47.24 47.32 47.24 47.31 66,662 +0.01(+0.02%)
Sep 27, 2017 47.30 47.32 47.27 47.30 163,532 -0.12(-0.26%)
Sep 26, 2017 47.42 47.61 47.38 47.42 392,688 -0.04(-0.07%)
Sep 25, 2017 47.38 47.46 47.37 47.45 76,575 +0.11(+0.24%)
Sep 22, 2017 47.38 47.40 47.33 47.34 75,798 +0.05(+0.11%)
Sep 21, 2017 47.35 47.38 47.29 47.29 104,054 -0.04(-0.07%)
Sep 20, 2017 47.43 47.45 47.31 47.32 111,250 -0.11(-0.22%)
Sep 19, 2017 47.47 47.48 47.41 47.43 121,562 -0.04(-0.07%)
Sep 18, 2017 47.47 47.47 47.43 47.46 114,774 -0.03(-0.06%)
Sep 15, 2017 47.53 47.53 47.48 47.49 68,214 -0.03(-0.07%)
Sep 14, 2017 47.51 47.54 47.50 47.52 126,617 -0.01(-0.02%)
Sep 13, 2017 47.58 47.59 47.53 47.53 65,103 -0.09(-0.18%)
Sep 12, 2017 47.64 47.64 47.58 47.62 103,515 -0.07(-0.15%)
Sep 11, 2017 47.75 47.75 47.68 47.69 144,994 -0.16(-0.33%)
Sep 08, 2017 47.86 47.86 47.81 47.85 174,136 -0.01(-0.02%)
Sep 07, 2017 47.80 47.89 47.77 47.86 112,701 +0.15(+0.31%)
Sep 06, 2017 47.81 47.83 47.71 47.71 304,066 -0.09(-0.18%)
Sep 05, 2017 47.73 47.86 47.72 47.80 240,527 +0.22(+0.46%)
Sep 01, 2017 47.62 47.66 47.48 47.58 247,250 -0.09(-0.19%)
Aug 31, 2017 47.65 47.69 47.64 47.67 78,918 +0.05(+0.11%)
Aug 30, 2017 47.62 47.65 47.61 47.62 105,434 -0.04(-0.07%)
Aug 29, 2017 47.71 47.71 47.63 47.65 105,611 +0.07(+0.15%)
Aug 28, 2017 47.55 47.60 47.53 47.58 75,281 +0.04(+0.09%)
Aug 25, 2017 47.50 47.57 47.49 47.54 75,369 +0.04(+0.09%)
Aug 24, 2017 47.52 47.55 47.48 47.49 71,890 -0.07(-0.15%)
Aug 23, 2017 47.53 47.56 47.49 47.56 335,634 +0.10(+0.20%)
Aug 22, 2017 47.49 47.50 47.46 47.47 61,613 -0.07(-0.15%)
Aug 21, 2017 47.51 47.57 47.51 47.54 102,371 +0.04(+0.09%)
Aug 18, 2017 47.52 47.58 47.46 47.49 95,085 -0.03(-0.06%)
Aug 17, 2017 47.38 47.53 47.38 47.52 70,702 +0.11(+0.24%)
Aug 16, 2017 47.28 47.48 47.28 47.41 80,176 +0.06(+0.13%)
Aug 15, 2017 47.33 47.37 47.31 47.34 78,207 -0.11(-0.22%)
Aug 14, 2017 47.48 47.49 47.42 47.45 205,109 -0.08(-0.17%)
Aug 11, 2017 47.46 47.55 47.44 47.53 121,389 +0.09(+0.18%)
Aug 10, 2017 47.41 47.46 47.41 47.44 92,456 +0.10(+0.20%)
Aug 09, 2017 47.42 47.43 47.34 47.34 114,014 +0.03(+0.06%)
Aug 08, 2017 47.29 47.34 47.26 47.32 115,795 -0.02(-0.04%)
Aug 07, 2017 47.30 47.34 47.29 47.34 58,550 +0.02(+0.04%)
Aug 04, 2017 47.32 47.34 47.27 47.32 77,412 -0.08(-0.17%)
Aug 03, 2017 47.33 47.41 47.32 47.40 186,257 +0.11(+0.22%)
Aug 02, 2017 47.30 47.34 47.28 47.29 99,509 -0.05(-0.11%)
Aug 01, 2017 47.21 47.34 47.21 47.34 218,707 +0.08(+0.17%)
Jul 31, 2017 47.24 47.27 47.23 47.27 146,567 +0.03(+0.06%)
Jul 28, 2017 47.18 47.27 47.18 47.24 108,097 +0.03(+0.07%)
Jul 27, 2017 47.20 47.23 47.16 47.20 107,880 -0.05(-0.11%)
Jul 26, 2017 47.13 47.26 47.12 47.26 89,429 +0.13(+0.28%)
Jul 25, 2017 47.18 47.18 47.12 47.13 83,626 -0.16(-0.33%)
Jul 24, 2017 47.29 47.31 47.27 47.28 133,644 -0.04(-0.07%)
Jul 21, 2017 47.28 47.34 47.28 47.32 85,023 +0.06(+0.13%)
Jul 20, 2017 47.30 47.32 47.25 47.26 184,419 +0.03(+0.06%)
Jul 19, 2017 47.23 47.27 47.23 47.23 88,127 -0.02(-0.04%)
Jul 18, 2017 47.21 47.27 47.21 47.25 106,174 +0.10(+0.22%)
Jul 17, 2017 47.13 47.18 47.11 47.14 119,392 +0.02(+0.04%)
Jul 14, 2017 47.18 47.18 47.12 47.13 63,301 +0.07(+0.15%)
Jul 13, 2017 47.09 47.11 47.00 47.06 69,615 -0.03(-0.07%)
Jul 12, 2017 47.13 47.14 47.07 47.09 707,947 +0.10(+0.20%)
Jul 11, 2017 46.93 47.01 46.93 47.00 86,113 +0.03(+0.06%)
Jul 10, 2017 46.95 46.99 46.93 46.97 86,355 +0.07(+0.15%)
Jul 07, 2017 46.90 46.94 46.89 46.90 107,763 -0.03(-0.07%)
Jul 06, 2017 46.93 46.96 46.89 46.93 150,358 -0.07(-0.15%)
Jul 05, 2017 46.92 47.04 46.92 47.00 208,589 +0.00(+0.00%)
Jul 03, 2017 47.05 47.07 46.96 47.00 682,932 -0.08(-0.17%)
Jun 30, 2017 47.15 47.19 47.06 47.08 161,147 -0.08(-0.17%)
Jun 29, 2017 47.06 47.22 47.06 47.16 96,978 -0.10(-0.20%)
Jun 28, 2017 47.22 47.33 47.18 47.26 189,138 +0.04(+0.09%)
Jun 27, 2017 47.28 47.28 47.20 47.22 148,669 -0.17(-0.35%)
Jun 26, 2017 47.35 47.39 47.35 47.38 183,078 +0.03(+0.06%)
Jun 23, 2017 47.35 47.37 47.32 47.35 82,441 +0.00(+0.00%)
Jun 22, 2017 47.33 47.39 47.30 47.35 109,054 +0.05(+0.11%)
Jun 21, 2017 47.26 47.40 47.26 47.30 72,300 -0.01(-0.02%)
Jun 20, 2017 47.24 47.35 47.24 47.31 235,727 +0.06(+0.13%)
Jun 19, 2017 47.28 47.31 47.24 47.25 126,036 -0.08(-0.17%)
Jun 16, 2017 47.31 47.37 47.30 47.33 121,525 +0.02(+0.04%)
Jun 15, 2017 47.33 47.34 47.29 47.31 52,261 -0.09(-0.18%)
Jun 14, 2017 47.41 47.49 47.34 47.40 683,906 +0.16(+0.33%)
Jun 13, 2017 47.22 47.26 47.21 47.24 158,607 -0.01(-0.02%)
Jun 12, 2017 47.23 47.35 47.18 47.25 429,616 +0.00(+0.00%)
Jun 09, 2017 47.21 47.27 47.19 47.25 56,497 -0.03(-0.06%)
Jun 08, 2017 47.29 47.29 47.22 47.28 77,060 -0.04(-0.09%)
Jun 07, 2017 47.33 47.36 47.28 47.32 127,434 -0.08(-0.17%)
Jun 06, 2017 47.39 47.41 47.35 47.40 278,415 +0.13(+0.28%)
Jun 05, 2017 47.32 47.33 47.27 47.27 420,303 -0.10(-0.20%)
Jun 02, 2017 47.32 47.37 47.30 47.36 285,951 +0.16(+0.34%)
Jun 01, 2017 47.17 47.22 47.16 47.20 87,930 -0.02(-0.04%)
May 31, 2017 47.20 47.25 47.20 47.22 98,955 +0.01(+0.02%)
May 30, 2017 47.20 47.22 47.17 47.21 97,367 +0.09(+0.18%)
May 26, 2017 47.16 47.20 47.10 47.13 133,624 +0.00(+0.00%)
May 25, 2017 47.14 47.19 46.95 47.13 513,103 -0.01(-0.02%)
May 24, 2017 47.01 47.14 47.00 47.13 73,747 +0.10(+0.20%)
May 23, 2017 47.15 47.17 47.03 47.04 153,837 -0.10(-0.20%)
May 22, 2017 47.13 47.18 47.11 47.13 126,946 -0.01(-0.02%)
May 19, 2017 47.13 47.16 47.09 47.14 82,204 -0.02(-0.04%)
May 18, 2017 47.19 47.25 47.15 47.16 96,467 -0.03(-0.07%)
May 17, 2017 47.15 47.26 47.10 47.20 311,607 +0.25(+0.54%)
May 16, 2017 46.92 47.00 46.92 46.94 82,163 +0.00(+0.00%)
May 15, 2017 46.98 46.98 46.91 46.94 167,199 -0.00(-0.00%)
May 12, 2017 46.89 46.95 46.89 46.94 63,553 +0.18(+0.37%)
May 11, 2017 46.69 46.80 46.69 46.77 79,315 +0.03(+0.07%)
May 10, 2017 46.82 46.83 46.72 46.73 62,473 -0.02(-0.04%)
May 09, 2017 46.74 46.79 46.71 46.75 76,439 -0.03(-0.06%)
May 08, 2017 46.85 46.86 46.76 46.78 63,471 -0.07(-0.15%)
May 05, 2017 46.83 46.89 46.79 46.85 67,072 -0.01(-0.02%)
May 04, 2017 46.83 46.88 46.80 46.86 68,673 -0.07(-0.15%)
May 03, 2017 47.02 47.02 46.90 46.92 83,001 -0.07(-0.15%)
May 02, 2017 46.92 47.00 46.92 46.99 95,682 +0.03(+0.07%)
May 01, 2017 47.02 47.06 46.92 46.96 143,165 -0.05(-0.10%)
Apr 28, 2017 46.93 47.01 46.93 47.01 88,511 +0.03(+0.06%)
Apr 27, 2017 46.96 47.01 46.93 46.98 73,207 +0.04(+0.09%)
Apr 26, 2017 46.90 46.95 46.86 46.94 89,615 +0.08(+0.17%)
Apr 25, 2017 46.92 46.94 46.86 46.86 95,863 -0.17(-0.35%)
Apr 24, 2017 46.94 47.05 46.94 47.02 82,858 -0.06(-0.13%)
Apr 21, 2017 47.08 47.16 47.08 47.08 77,157 +0.01(+0.02%)
Apr 20, 2017 47.08 47.12 47.03 47.08 71,272 -0.06(-0.13%)
Apr 19, 2017 47.15 47.16 47.09 47.14 154,887 -0.09(-0.18%)
Apr 18, 2017 47.16 47.23 47.12 47.22 104,664 +0.17(+0.37%)
Apr 17, 2017 47.12 47.12 47.02 47.05 224,716 +0.01(+0.02%)
Apr 13, 2017 47.01 47.10 46.98 47.04 61,262 +0.06(+0.13%)
Apr 12, 2017 46.88 46.99 46.87 46.98 217,836 +0.10(+0.20%)
Apr 11, 2017 46.80 46.91 46.80 46.88 69,587 +0.16(+0.35%)
Apr 10, 2017 46.74 46.76 46.66 46.72 84,312 +0.04(+0.10%)
Apr 07, 2017 46.84 46.88 46.67 46.68 81,377 -0.12(-0.26%)
Apr 06, 2017 46.83 46.84 46.74 46.80 53,877 -0.03(-0.06%)
Apr 05, 2017 46.74 46.95 46.70 46.82 429,110 +0.10(+0.20%)
Apr 04, 2017 46.79 46.89 46.63 46.73 68,035 +0.09(+0.19%)
Apr 03, 2017 46.70 47.32 46.64 46.64 269,910 +0.06(+0.13%)
Mar 31, 2017 46.56 46.64 46.55 46.58 103,232 +0.01(+0.02%)
Mar 30, 2017 46.62 46.62 46.56 46.57 120,576 +0.01(+0.02%)
Mar 29, 2017 46.56 46.62 46.53 46.56 138,864 -0.01(-0.02%)
Mar 28, 2017 46.64 46.67 46.57 46.57 108,758 -0.05(-0.11%)
Mar 27, 2017 46.64 46.68 46.59 46.63 381,426 +0.09(+0.19%)
Mar 24, 2017 46.52 46.57 46.50 46.54 81,076 -0.03(-0.06%)
Mar 23, 2017 46.56 46.59 46.52 46.56 67,282 +0.05(+0.11%)
Mar 22, 2017 46.53 46.56 46.49 46.51 116,018 +0.05(+0.11%)
Mar 21, 2017 46.38 46.47 46.38 46.46 162,738 +0.07(+0.16%)
Mar 20, 2017 46.36 46.39 46.34 46.39 29,999 +0.07(+0.16%)
Mar 17, 2017 46.31 46.34 46.30 46.31 60,150 +0.02(+0.04%)
Mar 16, 2017 46.32 46.34 46.29 46.30 64,681 +0.07(+0.15%)
Mar 15, 2017 46.08 46.23 46.08 46.23 76,839 +0.17(+0.36%)
Mar 14, 2017 46.05 46.10 46.05 46.06 428,240 -0.03(-0.06%)
Mar 13, 2017 46.09 46.12 46.09 46.09 229,940 -0.01(-0.01%)
Mar 10, 2017 46.10 46.20 46.08 46.10 117,342 +0.01(+0.02%)
Mar 09, 2017 46.11 46.12 46.09 46.09 60,836 -0.05(-0.11%)
Mar 08, 2017 46.11 46.16 46.10 46.14 125,178 -0.10(-0.21%)
Mar 07, 2017 46.27 46.27 46.23 46.23 81,562 -0.05(-0.11%)
Mar 06, 2017 46.29 46.30 46.25 46.29 77,514 +0.03(+0.06%)
Mar 03, 2017 46.24 46.29 46.20 46.26 416,056 -0.02(-0.04%)
Mar 02, 2017 46.28 46.29 46.23 46.28 244,171 -0.06(-0.13%)
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.