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

BlackRock Resources & Commodities Strategy Trust (NY: BCX )

9.165 +0.025 (+0.27%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 12, 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 (%)
Feb 29, 2016 3.853 3.882 3.797 3.819 852,533 -0.01(-0.15%)
Feb 26, 2016 3.831 3.842 3.791 3.825 814,757 +0.04(+1.05%)
Feb 25, 2016 3.740 3.791 3.711 3.785 668,505 +0.03(+0.76%)
Feb 24, 2016 3.711 3.757 3.672 3.757 756,487 +0.01(+0.30%)
Feb 23, 2016 3.842 3.842 3.728 3.746 613,540 -0.10(-2.51%)
Feb 22, 2016 3.836 3.848 3.797 3.842 1,064,202 +0.09(+2.42%)
Feb 19, 2016 3.751 3.751 3.672 3.751 666,278 -0.01(-0.30%)
Feb 18, 2016 3.831 3.848 3.734 3.763 678,962 +0.01(+0.15%)
Feb 17, 2016 3.666 3.768 3.666 3.757 482,596 +0.11(+3.12%)
Feb 16, 2016 3.672 3.672 3.592 3.643 539,516 +0.03(+0.79%)
Feb 12, 2016 3.570 3.615 3.615 3.615 1,007,219 +0.11(+3.07%)
Feb 11, 2016 3.496 3.536 3.456 3.507 481,484 -0.06(-1.82%)
Feb 10, 2016 3.527 3.600 3.505 3.572 1,488,740 +0.04(+1.11%)
Feb 09, 2016 3.561 3.589 3.502 3.533 865,890 -0.08(-2.33%)
Feb 08, 2016 3.589 3.617 3.533 3.617 747,901 -0.04(-1.08%)
Feb 05, 2016 3.668 3.718 3.640 3.656 471,945 -0.04(-1.21%)
Feb 04, 2016 3.617 3.701 3.611 3.701 1,009,013 +0.12(+3.29%)
Feb 03, 2016 3.494 3.589 3.449 3.583 715,999 +0.11(+3.24%)
Feb 02, 2016 3.426 3.505 3.404 3.471 901,538 -0.13(-3.74%)
Feb 01, 2016 3.572 3.617 3.546 3.606 861,268 -0.01(-0.16%)
Jan 29, 2016 3.538 3.617 3.516 3.611 990,041 +0.10(+2.72%)
Jan 28, 2016 3.494 3.533 3.460 3.516 1,267,441 +0.07(+2.12%)
Jan 27, 2016 3.460 3.516 3.429 3.443 481,751 -0.03(-0.97%)
Jan 26, 2016 3.387 3.499 3.381 3.477 1,103,934 +0.13(+3.86%)
Jan 25, 2016 3.387 3.421 3.342 3.347 1,011,698 -0.08(-2.30%)
Jan 22, 2016 3.404 3.437 3.370 3.426 1,303,813 +0.11(+3.22%)
Jan 21, 2016 3.207 3.336 3.185 3.319 1,403,500 +0.09(+2.78%)
Jan 20, 2016 3.258 3.274 3.128 3.230 1,039,777 -0.10(-2.87%)
Jan 19, 2016 3.387 3.404 3.308 3.325 912,565 -0.05(-1.50%)
Jan 15, 2016 3.364 3.376 3.376 3.376 1,201,263 -0.10(-2.91%)
Jan 14, 2016 3.415 3.505 3.376 3.477 1,455,523 +0.07(+2.15%)
Jan 13, 2016 3.471 3.527 3.376 3.404 1,026,604 -0.05(-1.54%)
Jan 12, 2016 3.523 3.540 3.396 3.457 1,881,102 -0.02(-0.64%)
Jan 11, 2016 3.618 3.635 3.434 3.479 1,840,637 -0.15(-4.13%)
Jan 08, 2016 3.673 3.690 3.607 3.629 907,832 -0.03(-0.91%)
Jan 07, 2016 3.718 3.746 3.640 3.662 1,095,967 -0.12(-3.09%)
Jan 06, 2016 3.840 3.857 3.751 3.779 1,129,799 -0.15(-3.82%)
Jan 05, 2016 3.951 3.974 3.907 3.929 610,495 -0.01(-0.14%)
Jan 04, 2016 3.901 3.940 3.874 3.935 665,893 -0.02(-0.42%)
Dec 31, 2015 3.935 3.951 3.951 3.951 1,772,579 +0.02(+0.57%)
Dec 30, 2015 3.924 3.935 3.918 3.929 816,048 -0.01(-0.28%)
Dec 29, 2015 3.912 3.950 3.912 3.940 1,303,770 +0.04(+1.00%)
Dec 28, 2015 3.896 3.924 3.862 3.901 1,700,307 -0.03(-0.71%)
Dec 24, 2015 3.879 3.929 3.929 3.929 655,697 +0.05(+1.29%)
Dec 23, 2015 3.801 3.901 3.801 3.879 1,692,638 +0.11(+2.95%)
Dec 22, 2015 3.701 3.779 3.701 3.768 2,567,802 +0.07(+1.95%)
Dec 21, 2015 3.673 3.729 3.673 3.696 2,046,387 +0.02(+0.45%)
Dec 18, 2015 3.690 3.729 3.662 3.679 1,483,036 -0.01(-0.15%)
Dec 17, 2015 3.751 3.773 3.679 3.685 1,469,573 -0.08(-2.07%)
Dec 16, 2015 3.701 3.785 3.685 3.762 1,498,993 +0.06(+1.58%)
Dec 15, 2015 3.654 3.726 3.650 3.704 1,343,038 +0.07(+1.82%)
Dec 14, 2015 3.682 3.698 3.627 3.638 1,815,806 -0.07(-1.93%)
Dec 11, 2015 3.731 3.753 3.704 3.709 1,032,503 -0.07(-1.89%)
Dec 10, 2015 3.737 3.803 3.737 3.781 750,477 +0.02(+0.59%)
Dec 09, 2015 3.775 3.830 3.742 3.759 1,096,612 +0.03(+0.74%)
Dec 08, 2015 3.704 3.747 3.671 3.731 1,286,945 -0.02(-0.59%)
Dec 07, 2015 3.869 3.902 3.726 3.753 2,589,775 -0.15(-3.81%)
Dec 04, 2015 3.907 3.924 3.883 3.902 1,158,608 -0.02(-0.42%)
Dec 03, 2015 3.935 3.940 3.896 3.918 814,400 +0.01(+0.28%)
Dec 02, 2015 3.918 3.940 3.891 3.907 1,381,772 -0.03(-0.70%)
Dec 01, 2015 3.918 3.951 3.918 3.935 1,059,073 +0.01(+0.28%)
Nov 30, 2015 3.957 3.957 3.913 3.924 916,370 +0.01(+0.14%)
Nov 27, 2015 3.935 3.951 3.907 3.918 468,182 -0.02(-0.56%)
Nov 25, 2015 3.907 3.940 3.940 3.940 991,577 +0.01(+0.28%)
Nov 24, 2015 3.918 3.946 3.891 3.929 836,761 +0.03(+0.71%)
Nov 23, 2015 3.880 3.918 3.880 3.902 804,052 +0.00(+0.00%)
Nov 20, 2015 3.924 3.951 3.902 3.902 598,824 -0.04(-0.98%)
Nov 19, 2015 3.957 3.962 3.929 3.940 722,283 +0.00(+0.00%)
Nov 18, 2015 3.880 3.946 3.880 3.940 869,772 +0.07(+1.70%)
Nov 17, 2015 3.907 3.935 3.863 3.874 1,421,910 -0.08(-1.95%)
Nov 16, 2015 3.880 3.957 3.880 3.951 464,015 +0.06(+1.56%)
Nov 13, 2015 3.885 3.940 3.863 3.891 498,783 -0.01(-0.14%)
Nov 12, 2015 3.962 3.962 3.896 3.896 848,328 -0.11(-2.81%)
Nov 11, 2015 4.042 4.055 3.987 4.009 674,007 -0.04(-0.94%)
Nov 10, 2015 4.069 4.085 4.031 4.047 536,798 -0.04(-0.93%)
Nov 09, 2015 4.113 4.156 4.069 4.085 783,828 -0.06(-1.45%)
Nov 06, 2015 4.151 4.194 4.129 4.145 547,252 -0.07(-1.68%)
Nov 05, 2015 4.249 4.271 4.211 4.216 522,453 -0.05(-1.15%)
Nov 04, 2015 4.320 4.325 4.254 4.265 569,623 -0.04(-1.01%)
Nov 03, 2015 4.211 4.320 4.211 4.309 881,505 +0.09(+2.07%)
Nov 02, 2015 4.140 4.227 4.140 4.222 470,201 +0.07(+1.57%)
Oct 30, 2015 4.178 4.178 4.124 4.156 590,539 +0.02(+0.40%)
Oct 29, 2015 4.167 4.200 4.135 4.140 725,988 -0.06(-1.43%)
Oct 28, 2015 4.178 4.254 4.162 4.200 903,552 +0.04(+1.05%)
Oct 27, 2015 4.162 4.183 4.135 4.156 928,661 -0.05(-1.17%)
Oct 26, 2015 4.265 4.265 4.200 4.205 935,103 -0.08(-1.78%)
Oct 23, 2015 4.282 4.305 4.254 4.282 534,018 +0.00(+0.00%)
Oct 22, 2015 4.243 4.298 4.243 4.282 683,535 +0.05(+1.29%)
Oct 21, 2015 4.243 4.276 4.222 4.227 1,041,181 -0.02(-0.51%)
Oct 20, 2015 4.216 4.282 4.216 4.249 656,659 +0.01(+0.26%)
Oct 19, 2015 4.260 4.276 4.227 4.238 613,009 -0.07(-1.65%)
Oct 16, 2015 4.325 4.331 4.287 4.309 697,361 -0.01(-0.13%)
Oct 15, 2015 4.298 4.331 4.276 4.314 1,033,301 +0.01(+0.13%)
Oct 14, 2015 4.276 4.336 4.254 4.309 747,363 +0.03(+0.64%)
Oct 13, 2015 4.238 4.293 4.238 4.282 837,408 -0.01(-0.18%)
Oct 12, 2015 4.306 4.317 4.271 4.290 759,037 -0.01(-0.13%)
Oct 09, 2015 4.311 4.333 4.279 4.295 717,433 +0.01(+0.25%)
Oct 08, 2015 4.187 4.306 4.187 4.284 454,387 +0.08(+1.93%)
Oct 07, 2015 4.181 4.249 4.160 4.203 915,240 +0.04(+0.91%)
Oct 06, 2015 4.030 4.165 4.024 4.165 1,041,875 +0.14(+3.49%)
Oct 05, 2015 3.954 4.024 3.927 4.024 774,825 +0.12(+3.19%)
Oct 02, 2015 3.797 3.900 3.765 3.900 740,976 +0.08(+1.98%)
Oct 01, 2015 3.814 3.841 3.770 3.824 914,388 -0.02(-0.42%)
Sep 30, 2015 3.765 3.841 3.727 3.841 1,219,145 +0.14(+3.65%)
Sep 29, 2015 3.732 3.749 3.678 3.705 712,401 -0.03(-0.72%)
Sep 28, 2015 3.889 3.889 3.700 3.732 1,125,151 -0.18(-4.56%)
Sep 25, 2015 3.927 3.933 3.873 3.911 454,796 +0.01(+0.14%)
Sep 24, 2015 3.933 3.933 3.855 3.905 959,486 -0.08(-1.90%)
Sep 23, 2015 4.046 4.046 3.965 3.981 504,379 -0.05(-1.34%)
Sep 22, 2015 3.987 4.035 3.981 4.035 457,305 -0.03(-0.67%)
Sep 21, 2015 4.111 4.111 4.035 4.062 518,204 -0.06(-1.57%)
Sep 18, 2015 4.057 4.127 3.965 4.127 491,078 +0.01(+0.13%)
Sep 17, 2015 4.089 4.149 4.068 4.122 469,776 +0.03(+0.79%)
Sep 16, 2015 4.024 4.100 4.014 4.089 947,383 +0.08(+1.89%)
Sep 15, 2015 4.003 4.030 3.997 4.014 420,556 -0.01(-0.13%)
Sep 14, 2015 4.046 4.057 4.003 4.019 483,216 -0.03(-0.67%)
Sep 11, 2015 4.084 4.084 4.041 4.046 342,085 -0.06(-1.51%)
Sep 10, 2015 4.049 4.119 4.049 4.108 449,157 +0.06(+1.46%)
Sep 09, 2015 4.130 4.172 4.035 4.049 503,540 -0.04(-0.92%)
Sep 08, 2015 4.119 4.119 4.052 4.087 590,503 +0.02(+0.53%)
Sep 04, 2015 4.022 4.065 4.065 4.065 658,959 +0.01(+0.13%)
Sep 03, 2015 4.054 4.130 4.054 4.060 543,341 +0.01(+0.26%)
Sep 02, 2015 4.162 4.167 4.022 4.049 1,315,666 -0.08(-1.95%)
Sep 01, 2015 4.113 4.215 4.103 4.130 794,773 -0.12(-2.78%)
Aug 31, 2015 4.231 4.258 4.167 4.247 1,105,270 -0.01(-0.25%)
Aug 28, 2015 4.135 4.258 4.113 4.258 911,250 +0.07(+1.66%)
Aug 27, 2015 4.044 4.189 4.038 4.189 1,206,885 +0.20(+4.97%)
Aug 26, 2015 4.028 4.090 3.894 3.990 1,147,006 +0.04(+0.95%)
Aug 25, 2015 4.076 4.081 3.942 3.953 1,548,515 +0.00(+0.00%)
Aug 24, 2015 4.097 4.108 3.926 3.953 1,917,987 -0.25(-5.99%)
Aug 21, 2015 4.280 4.285 4.199 4.205 1,750,749 -0.09(-2.12%)
Aug 20, 2015 4.317 4.328 4.280 4.296 753,617 -0.05(-1.11%)
Aug 19, 2015 4.376 4.387 4.323 4.344 834,182 -0.07(-1.58%)
Aug 18, 2015 4.424 4.441 4.392 4.414 771,780 -0.05(-1.08%)
Aug 17, 2015 4.446 4.489 4.430 4.462 674,131 +0.00(+0.00%)
Aug 14, 2015 4.430 4.467 4.430 4.462 593,221 +0.01(+0.12%)
Aug 13, 2015 4.505 4.505 4.419 4.457 979,363 -0.06(-1.42%)
Aug 12, 2015 4.365 4.537 4.365 4.521 1,770,368 +0.07(+1.63%)
Aug 11, 2015 4.400 4.448 4.358 4.448 1,116,312 +0.01(+0.24%)
Aug 10, 2015 4.337 4.438 4.321 4.438 1,689,126 +0.14(+3.35%)
Aug 07, 2015 4.331 4.358 4.294 4.294 583,989 -0.05(-1.22%)
Aug 06, 2015 4.289 4.347 4.289 4.347 801,481 +0.02(+0.37%)
Aug 05, 2015 4.374 4.416 4.299 4.331 895,592 -0.02(-0.49%)
Aug 04, 2015 4.342 4.384 4.331 4.353 690,124 +0.02(+0.37%)
Aug 03, 2015 4.347 4.353 4.310 4.337 1,134,418 -0.03(-0.73%)
Jul 31, 2015 4.438 4.438 4.353 4.369 1,118,135 -0.05(-1.08%)
Jul 30, 2015 4.416 4.416 4.374 4.416 556,568 -0.01(-0.24%)
Jul 29, 2015 4.363 4.432 4.361 4.427 754,449 +0.05(+1.22%)
Jul 28, 2015 4.310 4.390 4.305 4.374 841,778 +0.07(+1.61%)
Jul 27, 2015 4.294 4.331 4.273 4.305 932,034 -0.04(-0.98%)
Jul 24, 2015 4.432 4.443 4.315 4.347 961,630 -0.10(-2.27%)
Jul 23, 2015 4.496 4.512 4.443 4.448 1,065,183 -0.05(-1.07%)
Jul 22, 2015 4.523 4.528 4.491 4.496 1,072,910 -0.05(-1.05%)
Jul 21, 2015 4.528 4.597 4.528 4.544 927,167 -0.01(-0.23%)
Jul 20, 2015 4.613 4.636 4.555 4.555 1,267,435 -0.08(-1.72%)
Jul 17, 2015 4.661 4.672 4.632 4.635 963,620 -0.06(-1.25%)
Jul 16, 2015 4.704 4.704 4.672 4.693 499,950 +0.02(+0.34%)
Jul 15, 2015 4.693 4.720 4.661 4.677 976,562 -0.04(-0.79%)
Jul 14, 2015 4.688 4.725 4.688 4.714 525,726 +0.02(+0.45%)
Jul 13, 2015 4.656 4.698 4.645 4.693 933,716 +0.05(+0.98%)
Jul 10, 2015 4.653 4.669 4.632 4.648 655,533 +0.03(+0.69%)
Jul 09, 2015 4.637 4.648 4.602 4.616 533,095 +0.03(+0.69%)
Jul 08, 2015 4.663 4.700 4.584 4.584 947,377 -0.15(-3.23%)
Jul 07, 2015 4.764 4.764 4.669 4.737 540,287 -0.01(-0.22%)
Jul 06, 2015 4.759 4.790 4.737 4.748 512,080 -0.06(-1.21%)
Jul 02, 2015 4.827 4.806 4.806 4.806 289,886 +0.00(+0.00%)
Jul 01, 2015 4.843 4.843 4.801 4.806 1,113,594 -0.01(-0.22%)
Jun 30, 2015 4.864 4.875 4.817 4.817 980,852 -0.02(-0.33%)
Jun 29, 2015 4.885 4.901 4.832 4.832 848,401 -0.10(-2.03%)
Jun 26, 2015 4.959 4.964 4.901 4.933 631,746 -0.04(-0.74%)
Jun 25, 2015 4.975 4.991 4.964 4.970 480,713 -0.02(-0.42%)
Jun 24, 2015 5.001 5.028 4.975 4.991 631,310 -0.03(-0.53%)
Jun 23, 2015 4.996 5.028 4.986 5.017 549,983 +0.03(+0.53%)
Jun 22, 2015 5.007 5.007 4.975 4.991 473,883 -0.01(-0.11%)
Jun 19, 2015 4.975 5.007 4.975 4.996 481,179 -0.01(-0.21%)
Jun 18, 2015 4.986 5.038 4.986 5.007 854,511 +0.02(+0.32%)
Jun 17, 2015 4.991 5.007 4.980 4.991 442,041 +0.00(+0.00%)
Jun 16, 2015 4.964 5.009 4.959 4.991 533,696 -0.01(-0.11%)
Jun 15, 2015 4.991 5.007 4.980 4.996 398,769 -0.02(-0.32%)
Jun 12, 2015 5.017 5.028 5.012 5.012 313,677 -0.04(-0.84%)
Jun 11, 2015 5.038 5.060 5.038 5.054 411,631 -0.00(-0.05%)
Jun 10, 2015 5.030 5.062 5.025 5.057 517,671 +0.06(+1.26%)
Jun 09, 2015 4.994 5.020 4.978 4.994 456,054 -0.01(-0.10%)
Jun 08, 2015 5.009 5.020 4.988 4.999 437,507 -0.03(-0.52%)
Jun 05, 2015 5.025 5.051 5.009 5.025 509,891 -0.02(-0.42%)
Jun 04, 2015 5.088 5.120 5.025 5.046 769,075 -0.08(-1.54%)
Jun 03, 2015 5.114 5.135 5.095 5.125 381,868 +0.03(+0.51%)
Jun 02, 2015 5.099 5.109 5.088 5.099 502,313 +0.01(+0.21%)
Jun 01, 2015 5.099 5.114 5.078 5.088 395,310 -0.02(-0.31%)
May 29, 2015 5.135 5.135 5.093 5.104 582,067 -0.01(-0.10%)
May 28, 2015 5.104 5.125 5.093 5.109 433,701 -0.01(-0.20%)
May 27, 2015 5.125 5.125 5.099 5.120 335,417 -0.01(-0.10%)
May 26, 2015 5.162 5.177 5.114 5.125 520,549 -0.06(-1.21%)
May 22, 2015 5.183 5.188 5.188 5.188 370,222 -0.02(-0.30%)
May 21, 2015 5.193 5.204 5.188 5.204 432,188 +0.03(+0.51%)
May 20, 2015 5.172 5.193 5.162 5.177 396,283 -0.01(-0.10%)
May 19, 2015 5.193 5.193 5.172 5.183 565,986 -0.03(-0.50%)
May 18, 2015 5.209 5.209 5.193 5.209 495,867 +0.00(+0.00%)
May 15, 2015 5.204 5.214 5.172 5.209 568,129 +0.01(+0.10%)
May 14, 2015 5.188 5.214 5.177 5.204 495,291 +0.03(+0.61%)
May 13, 2015 5.167 5.183 5.146 5.172 668,019 +0.01(+0.26%)
May 12, 2015 5.133 5.169 5.133 5.159 408,857 +0.01(+0.10%)
May 11, 2015 5.169 5.206 5.133 5.153 610,000 -0.04(-0.70%)
May 08, 2015 5.133 5.195 5.132 5.190 449,838 +0.07(+1.32%)
May 07, 2015 5.159 5.160 5.096 5.122 448,819 -0.03(-0.61%)
May 06, 2015 5.164 5.180 5.138 5.153 511,385 -0.01(-0.10%)
May 05, 2015 5.169 5.206 5.159 5.159 571,664 +0.00(+0.00%)
May 04, 2015 5.174 5.185 5.159 5.159 964,583 -0.01(-0.25%)
May 01, 2015 5.180 5.180 5.148 5.172 734,324 +0.02(+0.30%)
Apr 30, 2015 5.206 5.206 5.148 5.156 775,406 -0.03(-0.65%)
Apr 29, 2015 5.117 5.195 5.117 5.190 798,242 +0.05(+0.91%)
Apr 28, 2015 5.122 5.148 5.122 5.143 398,308 +0.03(+0.51%)
Apr 27, 2015 5.107 5.143 5.096 5.117 746,870 +0.04(+0.72%)
Apr 24, 2015 5.075 5.101 5.074 5.081 459,707 +0.02(+0.31%)
Apr 23, 2015 5.044 5.091 5.041 5.065 584,681 +0.03(+0.62%)
Apr 22, 2015 5.039 5.078 5.028 5.034 710,808 -0.01(-0.15%)
Apr 21, 2015 5.060 5.065 5.023 5.041 490,899 -0.01(-0.26%)
Apr 20, 2015 5.049 5.101 5.044 5.054 538,072 +0.02(+0.31%)
Apr 17, 2015 5.070 5.075 5.034 5.039 524,197 -0.07(-1.33%)
Apr 16, 2015 5.070 5.127 5.070 5.107 495,934 +0.01(+0.20%)
Apr 15, 2015 5.039 5.117 5.034 5.096 619,680 +0.07(+1.35%)
Apr 14, 2015 5.018 5.049 5.013 5.028 603,300 +0.02(+0.31%)
Apr 13, 2015 5.049 5.060 5.013 5.013 548,696 -0.04(-0.87%)
Apr 10, 2015 5.041 5.062 5.031 5.057 571,148 +0.02(+0.31%)
Apr 09, 2015 4.995 5.052 4.995 5.041 562,817 +0.03(+0.62%)
Apr 08, 2015 5.041 5.062 5.000 5.010 674,078 -0.04(-0.72%)
Apr 07, 2015 4.979 5.046 4.972 5.046 702,133 +0.03(+0.62%)
Apr 06, 2015 4.917 5.021 4.917 5.015 645,367 +0.10(+2.11%)
Apr 02, 2015 4.912 4.912 4.912 4.912 914,824 -0.01(-0.11%)
Apr 01, 2015 4.927 4.953 4.907 4.917 714,515 -0.03(-0.63%)
Mar 31, 2015 4.907 4.995 4.865 4.948 2,232,302 +0.05(+0.95%)
Mar 30, 2015 4.870 4.933 4.860 4.902 867,785 +0.04(+0.74%)
Mar 27, 2015 4.891 4.891 4.860 4.865 385,408 -0.04(-0.74%)
Mar 26, 2015 4.912 4.933 4.865 4.902 841,594 +0.00(+0.00%)
Mar 25, 2015 4.902 4.938 4.902 4.902 814,126 +0.01(+0.11%)
Mar 24, 2015 4.896 4.917 4.891 4.896 708,006 +0.00(+0.00%)
Mar 23, 2015 4.865 4.907 4.865 4.896 557,455 +0.03(+0.64%)
Mar 20, 2015 4.819 4.886 4.819 4.865 867,354 +0.05(+0.97%)
Mar 19, 2015 4.798 4.855 4.788 4.819 1,159,512 -0.03(-0.64%)
Mar 18, 2015 4.793 4.870 4.762 4.850 1,587,961 +0.04(+0.75%)
Mar 17, 2015 4.788 4.814 4.762 4.814 527,621 +0.02(+0.32%)
Mar 16, 2015 4.824 4.824 4.782 4.798 1,325,365 -0.03(-0.54%)
Mar 13, 2015 4.839 4.855 4.788 4.824 927,545 -0.04(-0.85%)
Mar 12, 2015 4.870 4.902 4.845 4.865 781,507 +0.01(+0.11%)
Mar 11, 2015 4.917 4.917 4.860 4.860 674,592 -0.05(-1.00%)
Mar 10, 2015 4.960 4.966 4.904 4.909 812,081 -0.07(-1.44%)
Mar 09, 2015 5.002 5.038 4.971 4.981 1,152,686 -0.02(-0.41%)
Mar 06, 2015 5.048 5.068 4.991 5.002 784,428 -0.08(-1.52%)
Mar 05, 2015 5.099 5.113 5.068 5.079 758,811 -0.05(-0.90%)
Mar 04, 2015 5.120 5.130 5.084 5.125 941,734 -0.02(-0.30%)
Mar 03, 2015 5.161 5.161 5.140 5.140 1,334,942 -0.03(-0.50%)
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.