Barclays GEMS INDEX ETN (JEM) Exchange: NYSE ARCA

Data as of March 29, 2024

$29.20 ($0.00) 0.00%

Barclays GEMS INDEX ETN - Daily Information
Click for more stock information on Barclays GEMS INDEX ETN.
Daily Information Data
Date March 29, 2024
Open $29.20
Previous Close $29.20
High $29.20
Low $29.20
Adjusted Open $29.20
Previous Adjusted Close $29.20
Adjusted High $29.20
Adjusted Low $29.20

About Barclays GEMS INDEX ETN (JEM)

DELISTED - Historical ETF prices for Barclays GEMS Index ETN (JEM). No Description Available

Historical Stock Data for Barclays GEMS INDEX ETN (JEM)

Date Open High Low Close Adj.Close Volume
2018-04-12 $29.20 $29.20 $29.20 $29.20 $29.20 0
2018-04-11 $29.20 $29.20 $29.20 $29.20 $29.20 0
2018-04-10 $29.20 $29.20 $29.20 $29.20 $29.20 16
2018-04-09 $29.20 $29.20 $29.20 $29.20 $29.20 10
2018-04-06 $29.20 $29.20 $29.20 $29.20 $29.20 200
2018-04-05 $29.45 $29.45 $29.45 $29.45 $29.45 10
2018-04-04 $28.85 $29.45 $28.35 $29.45 $29.45 2,502
2018-04-03 $29.22 $29.22 $29.22 $29.22 $29.22 0
2018-04-02 $29.22 $29.22 $29.22 $29.22 $29.22 0
2018-03-29 $29.22 $29.22 $29.22 $29.22 $29.22 0
2018-03-28 $29.22 $29.22 $29.22 $29.22 $29.22 0
2018-03-27 $29.22 $29.22 $29.22 $29.22 $29.22 0
2018-03-26 $29.22 $29.22 $29.22 $29.22 $29.22 17
2018-03-23 $29.22 $29.22 $29.22 $29.22 $29.22 0
2018-03-22 $29.32 $29.32 $29.32 $29.32 $29.32 0
2018-03-21 $29.32 $29.32 $29.32 $29.32 $29.32 0
2018-03-20 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-19 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-16 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-15 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-14 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-13 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-12 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-09 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-08 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-07 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-06 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-03-05 $29.32 $29.32 $29.32 $29.32 $29.22 10
2018-03-02 $29.44 $29.44 $29.44 $29.44 $29.34 0
2018-03-01 $29.44 $29.44 $29.44 $29.44 $29.34 0
2018-02-28 $29.44 $29.44 $29.44 $29.44 $29.34 0
2018-02-27 $29.44 $29.44 $29.44 $29.44 $29.34 0
2018-02-26 $29.44 $29.44 $29.44 $29.44 $29.34 0
2018-02-23 $29.32 $29.32 $29.32 $29.32 $29.22 0
2018-02-22 $29.44 $29.44 $29.44 $29.44 $29.34 0
2018-02-21 $29.44 $29.44 $29.44 $29.44 $29.34 0
2018-02-20 $29.44 $29.44 $29.44 $29.44 $29.22 2
2018-02-16 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-15 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-14 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-13 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-12 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-09 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-08 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-07 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-06 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-05 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-02 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-02-01 $29.44 $29.44 $29.44 $29.44 $29.22 39
2018-01-31 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-01-30 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-01-29 $29.44 $29.44 $29.44 $29.44 $29.22 26
2018-01-26 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-01-25 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-01-24 $29.44 $29.44 $29.44 $29.44 $29.22 0
2018-01-23 $29.44 $29.44 $29.44 $29.44 $29.22 600
2018-01-22 $29.40 $29.40 $29.40 $29.40 $29.19 0
2018-01-19 $29.40 $29.40 $29.40 $29.40 $29.19 0
2018-01-18 $29.40 $29.40 $29.40 $29.40 $29.19 0
2018-01-17 $29.40 $29.40 $29.40 $29.40 $29.19 1
2018-01-16 $29.49 $29.49 $29.49 $29.49 $29.19 1
2018-01-12 $29.49 $29.49 $29.49 $29.49 $29.19 0
2018-01-11 $29.49 $29.49 $29.49 $29.49 $29.19 0
2018-01-10 $29.49 $29.49 $29.49 $29.49 $29.19 0
2018-01-09 $29.49 $29.49 $29.49 $29.49 $29.19 0
2018-01-08 $29.46 $29.49 $29.46 $29.49 $29.19 300
2018-01-05 $29.20 $29.20 $29.20 $29.20 $28.90 0
2018-01-04 $29.20 $29.20 $29.20 $29.20 $28.90 0
2018-01-03 $29.20 $29.20 $29.20 $29.20 $28.90 170
2018-01-02 $29.22 $29.22 $29.22 $29.22 $28.92 12
2017-12-29 $29.22 $29.22 $29.22 $29.22 $28.92 0
2017-12-28 $29.22 $29.22 $29.22 $29.22 $28.92 0
2017-12-27 $29.22 $29.22 $29.22 $29.22 $28.92 0
2017-12-26 $28.64 $29.22 $28.64 $29.22 $28.92 800
2017-12-22 $29.32 $29.32 $29.32 $29.32 $29.02 0
2017-12-21 $29.32 $29.32 $29.32 $29.32 $29.02 0
2017-12-20 $29.32 $29.32 $29.32 $29.32 $29.02 0
2017-12-19 $29.32 $29.32 $29.32 $29.32 $29.02 100
2017-12-18 $28.75 $28.75 $28.75 $28.75 $28.45 0
2017-12-15 $28.75 $28.75 $28.75 $28.75 $28.35 0
2017-12-14 $28.75 $28.75 $28.75 $28.75 $28.35 0
2017-12-13 $28.75 $28.75 $28.75 $28.75 $28.35 300
2017-12-12 $28.82 $28.82 $28.82 $28.82 $28.42 0
2017-12-11 $28.82 $28.82 $28.82 $28.82 $28.42 0
2017-12-08 $28.82 $28.82 $28.82 $28.82 $28.42 0
2017-12-07 $28.82 $28.82 $28.82 $28.82 $28.42 0
2017-12-06 $28.82 $28.82 $28.82 $28.82 $28.42 0
2017-12-05 $28.82 $28.82 $28.82 $28.82 $28.42 0
2017-12-04 $28.25 $28.82 $28.25 $28.82 $28.42 560
2017-12-01 $29.64 $29.64 $29.64 $29.64 $29.22 0
2017-11-30 $29.64 $29.64 $29.64 $29.64 $29.22 4
2017-11-29 $29.64 $29.64 $29.64 $29.64 $29.22 0
2017-11-28 $29.64 $29.64 $29.64 $29.64 $29.22 100
2017-11-27 $29.75 $29.75 $29.75 $29.75 $29.33 0
2017-11-24 $29.75 $29.75 $29.75 $29.75 $29.33 0
2017-11-22 $29.75 $29.75 $29.75 $29.75 $29.33 0
2017-11-21 $29.75 $29.75 $29.75 $29.75 $29.33 0
2017-11-20 $29.75 $29.75 $29.75 $29.75 $29.33 0
2017-11-17 $29.75 $29.75 $29.75 $29.75 $29.33 0
2017-11-16 $29.75 $29.75 $29.75 $29.75 $29.22 0
2017-11-15 $29.75 $29.75 $29.75 $29.75 $29.22 0
2017-11-14 $29.75 $29.75 $29.75 $29.75 $29.22 0
2017-11-13 $29.75 $29.75 $29.75 $29.75 $29.22 200
2017-11-10 $30.00 $30.00 $30.00 $30.00 $29.47 0
2017-11-09 $30.00 $30.00 $30.00 $30.00 $29.47 0
2017-11-08 $30.00 $30.00 $30.00 $30.00 $29.47 1
2017-11-07 $30.00 $30.00 $30.00 $30.00 $29.47 1
2017-11-06 $30.00 $30.00 $30.00 $30.00 $29.47 100
2017-11-03 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-11-02 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-11-01 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-10-31 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-10-30 $29.90 $29.90 $29.90 $29.90 $29.37 5
2017-10-27 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-10-26 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-10-25 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-10-24 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-10-23 $29.90 $29.90 $29.90 $29.90 $29.37 2
2017-10-20 $29.90 $29.90 $29.90 $29.90 $29.37 0
2017-10-19 $29.90 $29.90 $29.90 $29.90 $29.37 2
2017-10-18 $30.00 $30.00 $30.00 $30.00 $29.47 0
2017-10-17 $30.00 $30.00 $30.00 $30.00 $29.37 0
2017-10-16 $30.00 $30.00 $30.00 $30.00 $29.37 0
2017-10-13 $30.00 $30.00 $30.00 $30.00 $29.37 0
2017-10-12 $30.00 $30.00 $30.00 $30.00 $29.37 0
2017-10-11 $30.00 $30.00 $30.00 $30.00 $29.37 2
2017-10-10 $30.00 $30.00 $30.00 $30.00 $29.37 0
2017-10-09 $30.00 $30.00 $30.00 $30.00 $29.37 155
2017-10-06 $29.80 $29.80 $29.80 $29.80 $29.17 0
2017-10-05 $29.80 $29.80 $29.80 $29.80 $29.17 0
2017-10-04 $29.80 $29.80 $29.80 $29.80 $29.17 0
2017-10-03 $29.80 $29.80 $29.80 $29.80 $29.17 0
2017-10-02 $29.80 $29.80 $29.80 $29.80 $29.17 111
2017-09-29 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-28 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-27 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-26 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-25 $29.56 $29.56 $29.56 $29.56 $28.94 1
2017-09-22 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-21 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-20 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-19 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-18 $29.69 $29.69 $29.69 $29.69 $29.07 0
2017-09-15 $29.69 $29.69 $29.69 $29.69 $28.93 0
2017-09-14 $29.69 $29.69 $29.69 $29.69 $28.93 0
2017-09-13 $29.69 $29.69 $29.69 $29.69 $28.93 0
2017-09-12 $29.69 $29.69 $29.69 $29.69 $28.93 209
2017-09-11 $29.42 $29.42 $29.42 $29.42 $28.67 0
2017-09-08 $29.42 $29.42 $29.42 $29.42 $28.67 0
2017-09-07 $29.42 $29.42 $29.42 $29.42 $28.67 0
2017-09-06 $30.06 $30.10 $29.42 $29.42 $28.67 1,300
2017-09-05 $28.08 $28.08 $28.08 $28.08 $27.37 400
2017-09-01 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-31 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-30 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-29 $29.22 $29.22 $29.22 $29.22 $28.48 0
2017-08-28 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-25 $29.22 $29.22 $29.22 $29.22 $28.48 15
2017-08-24 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-23 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-22 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-21 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-18 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-17 $29.34 $29.34 $29.34 $29.34 $28.59 0
2017-08-16 $29.34 $29.34 $29.34 $29.34 $28.47 0
2017-08-15 $29.34 $29.34 $29.34 $29.34 $28.47 0
2017-08-14 $29.34 $29.34 $29.34 $29.34 $28.47 0
2017-08-11 $29.34 $29.34 $29.34 $29.34 $28.47 43
2017-08-10 $29.34 $29.34 $29.34 $29.34 $28.47 0
2017-08-09 $29.34 $29.34 $29.34 $29.34 $28.47 40
2017-08-08 $29.34 $29.34 $29.34 $29.34 $28.47 0
2017-08-07 $29.34 $29.34 $29.34 $29.34 $28.47 1
2017-08-04 $29.34 $29.34 $29.34 $29.34 $28.47 160
2017-08-03 $29.28 $29.28 $29.28 $29.28 $28.41 0
2017-08-02 $29.25 $29.28 $29.25 $29.28 $28.41 463
2017-08-01 $29.47 $29.47 $29.47 $29.47 $28.60 40
2017-07-31 $29.47 $29.47 $29.47 $29.47 $28.60 39
2017-07-28 $29.47 $29.47 $29.47 $29.47 $28.60 0
2017-07-27 $29.47 $29.47 $29.47 $29.47 $28.60 100
2017-07-26 $30.01 $30.01 $30.01 $30.01 $29.12 0
2017-07-25 $30.01 $30.01 $30.01 $30.01 $29.12 0
2017-07-24 $30.01 $30.01 $30.01 $30.01 $29.12 0
2017-07-21 $30.01 $30.01 $30.01 $30.01 $29.12 60
2017-07-20 $30.01 $30.01 $30.01 $30.01 $29.12 0
2017-07-19 $30.01 $30.01 $30.01 $30.01 $29.12 0
2017-07-18 $30.01 $30.01 $30.01 $30.01 $29.12 20
2017-07-17 $30.11 $30.11 $30.11 $30.11 $29.12 0
2017-07-14 $30.11 $30.11 $30.11 $30.11 $29.12 0
2017-07-13 $30.11 $30.11 $30.11 $30.11 $29.12 0
2017-07-12 $29.94 $30.11 $29.94 $30.11 $29.12 4,005
2017-07-11 $29.15 $29.15 $29.15 $29.15 $28.19 0
2017-07-10 $29.15 $29.15 $29.15 $29.15 $28.19 0
2017-07-07 $29.15 $29.15 $29.15 $29.15 $28.19 0
2017-07-06 $29.15 $29.15 $29.15 $29.15 $28.19 6
2017-07-05 $29.15 $29.15 $29.15 $29.15 $28.19 344
2017-07-03 $30.00 $30.00 $30.00 $30.00 $29.01 160
2017-06-30 $28.97 $28.97 $28.97 $28.97 $28.01 0
2017-06-29 $28.97 $28.97 $28.97 $28.97 $28.01 0
2017-06-28 $28.97 $28.97 $28.97 $28.97 $28.01 0
2017-06-27 $28.97 $28.97 $28.97 $28.97 $28.01 110
2017-06-26 $28.89 $28.89 $28.89 $28.89 $27.93 50
2017-06-23 $29.03 $29.03 $29.03 $29.03 $28.07 0
2017-06-22 $29.03 $29.03 $29.03 $29.03 $28.07 0
2017-06-21 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-20 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-19 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-16 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-15 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-14 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-13 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-12 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-09 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-08 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-07 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-06 $29.03 $29.03 $29.03 $29.03 $27.93 0
2017-06-05 $28.98 $29.03 $28.98 $29.03 $27.93 972
2017-06-02 $29.34 $29.34 $29.34 $29.34 $28.23 0
2017-06-01 $29.34 $29.34 $29.34 $29.34 $28.23 1
2017-05-31 $29.34 $29.34 $29.34 $29.34 $28.23 430
2017-05-30 $29.40 $29.40 $29.40 $29.40 $28.29 300
2017-05-26 $29.70 $29.70 $29.70 $29.70 $28.58 0
2017-05-25 $29.70 $29.70 $29.70 $29.70 $28.58 0
2017-05-24 $29.70 $29.70 $29.70 $29.70 $28.58 0
2017-05-23 $29.70 $29.70 $29.70 $29.70 $28.58 101
2017-05-22 $29.70 $29.70 $29.70 $29.70 $28.58 0
2017-05-19 $29.70 $29.70 $29.70 $29.70 $28.58 1
2017-05-18 $29.70 $29.70 $29.70 $29.70 $28.58 2
2017-05-17 $29.70 $29.70 $29.70 $29.70 $28.58 2
2017-05-16 $29.81 $29.81 $29.81 $29.81 $28.68 0
2017-05-15 $29.81 $29.81 $29.81 $29.81 $28.58 50
2017-05-12 $29.81 $29.81 $29.81 $29.81 $28.58 3
2017-05-11 $29.81 $29.81 $29.81 $29.81 $28.58 10
2017-05-10 $29.81 $29.81 $29.81 $29.81 $28.58 200
2017-05-09 $28.74 $28.74 $28.74 $28.74 $27.56 0
2017-05-08 $29.75 $29.75 $28.74 $28.74 $27.56 600
2017-05-05 $29.14 $29.14 $29.14 $29.14 $27.94 2
2017-05-04 $29.14 $29.14 $29.14 $29.14 $27.94 3
2017-05-03 $29.14 $29.14 $29.14 $29.14 $27.94 2
2017-05-02 $29.10 $29.14 $29.10 $29.14 $27.94 410
2017-05-01 $28.99 $28.99 $28.99 $28.99 $27.80 108
2017-04-28 $28.22 $28.22 $28.22 $28.22 $27.06 0
2017-04-27 $28.22 $28.22 $28.22 $28.22 $27.06 1
2017-04-26 $28.22 $28.22 $28.22 $28.22 $27.06 2
2017-04-25 $28.22 $28.22 $28.22 $28.22 $27.06 100
2017-04-24 $29.22 $29.25 $29.22 $29.25 $28.05 480
2017-04-21 $28.98 $28.98 $28.98 $28.98 $27.79 1
2017-04-20 $28.98 $28.98 $28.98 $28.98 $27.79 2
2017-04-19 $28.98 $28.98 $28.98 $28.98 $27.79 2
2017-04-18 $29.09 $29.09 $29.09 $29.09 $27.80 0
2017-04-17 $29.09 $29.09 $29.09 $29.09 $27.80 55
2017-04-13 $29.09 $29.09 $29.09 $29.09 $27.80 3
2017-04-12 $29.09 $29.09 $29.09 $29.09 $27.80 0
2017-04-11 $29.09 $29.09 $29.09 $29.09 $27.80 0
2017-04-10 $29.09 $29.09 $29.09 $29.09 $27.80 1
2017-04-07 $29.09 $29.09 $29.09 $29.09 $27.80 0
2017-04-06 $29.09 $29.09 $29.09 $29.09 $27.80 0
2017-04-05 $29.09 $29.09 $29.09 $29.09 $27.80 1
2017-04-04 $29.09 $29.09 $29.09 $29.09 $27.80 2
2017-04-03 $29.09 $29.09 $29.09 $29.09 $27.80 0
2017-03-31 $29.09 $29.09 $29.09 $29.09 $27.80 84
2017-03-30 $29.09 $29.09 $29.09 $29.09 $27.80 32
2017-03-29 $29.09 $29.09 $29.09 $29.09 $27.80 82
2017-03-28 $29.09 $29.09 $29.09 $29.09 $27.80 2
2017-03-27 $29.09 $29.09 $29.09 $29.09 $27.80 1
2017-03-24 $29.09 $29.09 $29.09 $29.09 $27.80 2
2017-03-23 $29.09 $29.09 $29.09 $29.09 $27.80 101
2017-03-22 $29.09 $29.09 $29.09 $29.09 $27.80 13
2017-03-21 $29.09 $29.09 $29.09 $29.09 $27.80 2
2017-03-20 $29.08 $29.09 $29.08 $29.09 $27.80 300
2017-03-17 $28.92 $28.92 $28.92 $28.92 $27.64 2
2017-03-16 $29.02 $29.20 $28.97 $29.03 $27.63 2,996
2017-03-15 $28.66 $28.66 $28.66 $28.66 $27.27 84
2017-03-14 $28.66 $28.66 $28.66 $28.66 $27.27 2
2017-03-13 $28.66 $28.66 $28.66 $28.66 $27.27 425
2017-03-10 $28.56 $28.56 $28.56 $28.56 $27.18 2
2017-03-09 $28.60 $28.60 $28.56 $28.56 $27.18 2,441
2017-03-08 $28.83 $28.83 $28.83 $28.83 $27.44 0
2017-03-07 $28.83 $28.83 $28.83 $28.83 $27.44 100
2017-03-06 $28.94 $28.94 $28.94 $28.94 $27.54 100
2017-03-03 $28.99 $28.99 $28.99 $28.99 $27.59 0
2017-03-02 $28.99 $28.99 $28.99 $28.99 $27.59 0
2017-03-01 $28.99 $28.99 $28.99 $28.99 $27.59 71
2017-02-28 $28.99 $28.99 $28.99 $28.99 $27.59 0
2017-02-27 $28.99 $28.99 $28.99 $28.99 $27.59 1
2017-02-24 $28.99 $28.99 $28.99 $28.99 $27.59 0
2017-02-23 $28.99 $28.99 $28.99 $28.99 $27.59 9
2017-02-22 $28.99 $28.99 $28.99 $28.99 $27.59 60
2017-02-21 $28.99 $28.99 $28.99 $28.99 $27.59 0
2017-02-17 $28.99 $28.99 $28.99 $28.99 $27.59 103
2017-02-16 $28.92 $28.92 $28.92 $28.92 $27.52 100
2017-02-15 $29.05 $29.05 $29.05 $29.05 $27.55 0
2017-02-14 $29.05 $29.05 $29.05 $29.05 $27.55 1
2017-02-13 $29.05 $29.05 $29.05 $29.05 $27.55 7
2017-02-10 $29.05 $29.05 $29.05 $29.05 $27.55 227
2017-02-09 $28.70 $28.70 $28.70 $28.70 $27.22 900
2017-02-08 $28.75 $28.75 $28.75 $28.75 $27.27 0
2017-02-07 $28.76 $28.76 $28.75 $28.75 $27.27 234
2017-02-06 $28.79 $28.79 $28.79 $28.79 $27.30 200
2017-02-03 $28.95 $28.95 $28.95 $28.95 $27.46 200
2017-02-02 $28.49 $28.49 $28.49 $28.49 $27.02 0
2017-02-01 $28.49 $28.49 $28.49 $28.49 $27.02 0
2017-01-31 $28.47 $28.49 $28.47 $28.49 $27.02 300
2017-01-30 $28.48 $28.48 $28.48 $28.48 $27.01 100
2017-01-27 $28.19 $28.19 $28.19 $28.19 $26.73 18
2017-01-26 $28.19 $28.19 $28.19 $28.19 $26.73 0
2017-01-25 $28.19 $28.19 $28.19 $28.19 $26.73 0
2017-01-24 $28.19 $28.19 $28.19 $28.19 $26.73 1
2017-01-23 $28.32 $28.32 $28.32 $28.32 $26.86 0
2017-01-20 $28.32 $28.32 $28.32 $28.32 $26.86 0
2017-01-19 $28.32 $28.32 $28.32 $28.32 $26.86 0
2017-01-18 $28.32 $28.32 $28.32 $28.32 $26.86 0
2017-01-17 $28.32 $28.32 $28.32 $28.32 $26.73 0
2017-01-13 $28.32 $28.32 $28.32 $28.32 $26.73 0
2017-01-12 $28.32 $28.32 $28.32 $28.32 $26.73 1,909
2017-01-11 $28.07 $28.09 $28.05 $28.09 $26.52 2,100
2017-01-10 $28.25 $28.25 $28.25 $28.25 $26.67 113
2017-01-09 $28.48 $28.48 $28.48 $28.48 $26.88 400
2017-01-06 $28.39 $28.39 $28.39 $28.39 $26.80 0
2017-01-05 $28.39 $28.39 $28.39 $28.39 $26.80 101
2017-01-04 $27.90 $27.90 $27.90 $27.90 $26.34 0
2017-01-03 $27.90 $27.90 $27.90 $27.90 $26.34 0
2016-12-30 $27.90 $27.90 $27.90 $27.90 $26.34 0
2016-12-29 $27.90 $27.90 $27.90 $27.90 $26.34 0
2016-12-28 $27.90 $27.90 $27.90 $27.90 $26.34 200
2016-12-27 $28.17 $28.17 $28.17 $28.17 $26.59 0
2016-12-23 $28.17 $28.17 $28.17 $28.17 $26.59 0
2016-12-22 $28.17 $28.17 $28.17 $28.17 $26.59 2
2016-12-21 $28.17 $28.17 $28.17 $28.17 $26.59 0
2016-12-20 $28.17 $28.17 $28.17 $28.17 $26.59 0
2016-12-19 $28.17 $28.17 $28.17 $28.17 $26.59 215
2016-12-16 $28.27 $28.27 $28.27 $28.27 $26.69 0
2016-12-15 $28.27 $28.27 $28.27 $28.27 $26.55 1,700
2016-12-14 $28.50 $28.50 $28.50 $28.50 $26.77 0
2016-12-13 $28.50 $28.50 $28.50 $28.50 $26.77 100
2016-12-12 $28.47 $28.48 $28.47 $28.48 $26.75 200
2016-12-09 $27.97 $27.97 $27.97 $27.97 $26.27 2
2016-12-08 $27.97 $27.97 $27.97 $27.97 $26.27 0
2016-12-07 $27.97 $27.97 $27.97 $27.97 $26.27 4
2016-12-06 $27.97 $27.97 $27.97 $27.97 $26.27 0
2016-12-05 $27.97 $27.97 $27.97 $27.97 $26.27 473
2016-12-02 $27.90 $27.90 $27.90 $27.90 $26.20 0
2016-12-01 $27.90 $27.95 $27.90 $27.90 $26.20 4,140
2016-11-30 $27.93 $27.93 $27.93 $27.93 $26.23 0
2016-11-29 $27.93 $27.93 $27.93 $27.93 $26.23 0
2016-11-28 $27.93 $27.93 $27.93 $27.93 $26.23 0
2016-11-25 $27.93 $27.93 $27.93 $27.93 $26.23 0
2016-11-23 $27.93 $27.93 $27.93 $27.93 $26.23 1,700
2016-11-22 $28.08 $28.08 $28.08 $28.08 $26.37 76
2016-11-21 $28.07 $28.08 $27.91 $28.08 $26.37 3,100
2016-11-18 $27.73 $27.73 $27.73 $27.73 $26.04 386
2016-11-17 $27.98 $27.98 $27.98 $27.98 $26.28 1,700
2016-11-16 $28.31 $28.31 $28.31 $28.31 $26.49 0
2016-11-15 $28.43 $28.43 $28.19 $28.31 $26.49 2,560
2016-11-14 $28.44 $28.44 $27.76 $27.78 $25.99 10,999
2016-11-11 $28.62 $28.62 $28.35 $28.35 $26.53 4,747
2016-11-10 $28.86 $28.86 $28.86 $28.86 $27.00 1,702
2016-11-09 $29.02 $29.02 $29.02 $29.02 $27.15 200
2016-11-08 $29.28 $29.28 $29.28 $29.28 $27.40 1
2016-11-07 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-11-04 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-11-03 $29.28 $29.28 $29.28 $29.28 $27.40 1
2016-11-02 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-11-01 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-10-31 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-10-28 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-10-27 $29.28 $29.28 $29.28 $29.28 $27.40 3
2016-10-26 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-10-25 $29.28 $29.28 $29.28 $29.28 $27.40 7
2016-10-24 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-10-21 $29.28 $29.28 $29.28 $29.28 $27.40 0
2016-10-20 $29.28 $29.28 $29.28 $29.28 $27.40 62
2016-10-19 $29.28 $29.28 $29.28 $29.28 $27.40 50
2016-10-18 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-17 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-14 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-13 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-12 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-11 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-10 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-07 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-06 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-05 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-04 $29.40 $29.40 $29.40 $29.40 $27.40 0
2016-10-03 $29.40 $29.40 $29.40 $29.40 $27.40 191
2016-09-30 $29.57 $29.57 $29.57 $29.57 $27.56 1
2016-09-29 $29.57 $29.57 $29.57 $29.57 $27.56 0
2016-09-28 $29.57 $29.57 $29.57 $29.57 $27.56 100
2016-09-27 $28.98 $28.98 $28.98 $28.98 $27.01 37
2016-09-26 $28.98 $28.98 $28.98 $28.98 $27.01 0
2016-09-23 $28.98 $28.98 $28.98 $28.98 $27.01 20
2016-09-22 $29.11 $29.11 $29.11 $29.11 $27.13 0
2016-09-21 $29.11 $29.11 $29.11 $29.11 $27.13 0
2016-09-20 $29.11 $29.11 $29.11 $29.11 $27.02 0
2016-09-19 $29.11 $29.11 $29.11 $29.11 $27.02 0
2016-09-16 $29.11 $29.11 $29.11 $29.11 $27.02 2
2016-09-15 $29.11 $29.11 $29.11 $29.11 $27.02 300
2016-09-14 $29.31 $29.31 $29.31 $29.31 $27.20 2
2016-09-13 $29.31 $29.31 $29.31 $29.31 $27.20 60
2016-09-12 $29.31 $29.31 $29.31 $29.31 $27.20 25
2016-09-09 $29.45 $29.45 $29.31 $29.31 $27.20 500
2016-09-08 $29.69 $29.69 $29.69 $29.69 $27.56 2
2016-09-07 $29.69 $29.69 $29.69 $29.69 $27.56 0
2016-09-06 $29.69 $29.69 $29.69 $29.69 $27.56 0
2016-09-02 $29.69 $29.69 $29.69 $29.69 $27.56 1
2016-09-01 $29.69 $29.69 $29.69 $29.69 $27.56 72
2016-08-31 $29.69 $29.69 $29.69 $29.69 $27.56 26
2016-08-30 $29.69 $29.69 $29.69 $29.69 $27.56 0
2016-08-29 $29.69 $29.69 $29.69 $29.69 $27.56 1
2016-08-26 $29.69 $29.69 $29.69 $29.69 $27.56 12
2016-08-25 $29.69 $29.69 $29.69 $29.69 $27.56 1
2016-08-24 $29.69 $29.69 $29.69 $29.69 $27.56 0
2016-08-23 $29.69 $29.69 $29.69 $29.69 $27.56 1
2016-08-22 $29.69 $29.69 $29.69 $29.69 $27.56 0
2016-08-19 $29.69 $29.69 $29.69 $29.69 $27.56 0
2016-08-18 $29.69 $29.69 $29.69 $29.69 $27.56 0
2016-08-17 $29.69 $29.69 $29.69 $29.69 $27.56 300
2016-08-16 $29.48 $29.48 $29.48 $29.48 $27.25 1
2016-08-15 $29.60 $29.60 $29.60 $29.60 $27.36 1
2016-08-12 $29.60 $29.60 $29.60 $29.60 $27.36 0
2016-08-11 $29.60 $29.60 $29.60 $29.60 $27.36 0
2016-08-10 $29.60 $29.60 $29.60 $29.60 $27.36 0
2016-08-09 $29.59 $29.60 $29.59 $29.60 $27.36 415
2016-08-08 $29.01 $29.01 $29.01 $29.01 $26.82 0
2016-08-05 $29.01 $29.01 $29.01 $29.01 $26.82 0
2016-08-04 $29.01 $29.01 $29.01 $29.01 $26.82 0
2016-08-03 $29.01 $29.01 $29.01 $29.01 $26.82 450
2016-08-02 $29.26 $29.26 $29.26 $29.26 $27.05 0
2016-08-01 $29.15 $29.26 $29.15 $29.26 $27.05 350
2016-07-29 $28.98 $28.98 $28.98 $28.98 $26.79 15
2016-07-28 $28.98 $28.98 $28.98 $28.98 $26.79 0
2016-07-27 $28.98 $28.98 $28.98 $28.98 $26.79 1
2016-07-26 $28.98 $28.98 $28.98 $28.98 $26.79 208
2016-07-25 $29.02 $29.14 $28.98 $29.14 $26.94 700
2016-07-22 $29.21 $29.21 $29.21 $29.21 $27.00 37
2016-07-21 $29.37 $29.37 $29.37 $29.37 $27.15 0
2016-07-20 $29.37 $29.37 $29.37 $29.37 $27.15 0
2016-07-19 $29.37 $29.37 $29.37 $29.37 $27.15 0
2016-07-18 $29.37 $29.37 $29.37 $29.37 $27.15 0
2016-07-15 $29.37 $29.37 $29.37 $29.37 $27.01 8
2016-07-14 $29.37 $29.37 $29.37 $29.37 $27.01 2
2016-07-13 $29.29 $29.37 $29.29 $29.37 $27.01 405
2016-07-12 $28.99 $28.99 $28.99 $28.99 $26.66 4
2016-07-11 $28.99 $28.99 $28.99 $28.99 $26.66 0
2016-07-08 $28.99 $28.99 $28.99 $28.99 $26.66 0
2016-07-07 $28.99 $28.99 $28.99 $28.99 $26.66 0
2016-07-06 $28.99 $28.99 $28.99 $28.99 $26.66 1
2016-07-05 $28.99 $28.99 $28.99 $28.99 $26.66 1,700
2016-07-01 $29.17 $29.17 $29.17 $29.17 $26.83 0
2016-06-30 $29.17 $29.17 $29.17 $29.17 $26.83 0
2016-06-29 $29.17 $29.17 $29.16 $29.17 $26.83 4,050
2016-06-28 $28.75 $28.76 $28.75 $28.76 $26.45 300
2016-06-27 $28.58 $28.58 $28.24 $28.24 $25.97 1,828
2016-06-24 $28.46 $29.18 $28.46 $28.52 $26.23 10,676
2016-06-23 $29.10 $29.10 $29.10 $29.10 $26.76 0
2016-06-22 $29.10 $29.10 $29.10 $29.10 $26.76 7
2016-06-21 $29.10 $29.10 $29.10 $29.10 $26.76 10
2016-06-20 $29.10 $29.10 $29.10 $29.10 $26.76 3,800
2016-06-17 $28.69 $28.69 $28.69 $28.69 $26.38 225
2016-06-16 $29.46 $29.46 $29.46 $29.46 $27.09 0
2016-06-15 $29.46 $29.46 $29.46 $29.46 $26.97 0
2016-06-14 $29.46 $29.46 $29.46 $29.46 $26.97 0
2016-06-13 $29.46 $29.46 $29.46 $29.46 $26.97 240
2016-06-10 $28.99 $28.99 $28.99 $28.99 $26.54 300
2016-06-09 $28.97 $28.97 $28.97 $28.97 $26.52 0
2016-06-08 $28.97 $28.97 $28.97 $28.97 $26.52 0
2016-06-07 $28.97 $28.97 $28.97 $28.97 $26.52 60
2016-06-06 $29.19 $29.20 $28.96 $28.97 $26.52 4,125
2016-06-03 $28.73 $28.73 $28.73 $28.73 $26.30 0
2016-06-02 $28.73 $28.73 $28.73 $28.73 $26.30 81
2016-06-01 $28.72 $28.73 $28.72 $28.73 $26.30 200
2016-05-31 $28.47 $28.47 $28.47 $28.47 $26.06 0
2016-05-27 $28.47 $28.47 $28.47 $28.47 $26.06 1
2016-05-26 $28.47 $28.47 $28.47 $28.47 $26.06 0
2016-05-25 $28.47 $28.47 $28.47 $28.47 $26.06 0
2016-05-24 $28.47 $28.47 $28.47 $28.47 $26.06 4
2016-05-23 $28.47 $28.47 $28.47 $28.47 $26.06 0
2016-05-20 $28.47 $28.47 $28.47 $28.47 $26.06 0
2016-05-19 $28.47 $28.47 $28.47 $28.47 $26.06 501
2016-05-18 $28.64 $28.64 $28.64 $28.64 $26.22 1,008
2016-05-17 $29.13 $29.13 $29.13 $29.13 $26.55 10
2016-05-16 $29.27 $29.27 $29.27 $29.27 $26.68 0
2016-05-13 $29.27 $29.27 $29.27 $29.27 $26.68 0
2016-05-12 $29.27 $29.27 $29.27 $29.27 $26.68 0
2016-05-11 $29.27 $29.27 $29.27 $29.27 $26.68 1
2016-05-10 $29.27 $29.27 $29.27 $29.27 $26.68 110
2016-05-09 $28.86 $28.96 $28.86 $28.89 $26.33 1,000
2016-05-06 $29.05 $29.11 $29.01 $29.11 $26.53 1,005
2016-05-05 $29.04 $29.15 $29.02 $29.10 $26.52 3,142
2016-05-04 $29.23 $29.23 $29.01 $29.03 $26.46 14,000
2016-05-03 $29.55 $29.55 $29.55 $29.55 $26.93 0
2016-05-02 $29.54 $29.55 $29.54 $29.55 $26.93 220
2016-04-29 $29.03 $29.03 $29.03 $29.03 $26.46 0
2016-04-28 $29.03 $29.03 $29.03 $29.03 $26.46 1
2016-04-27 $29.03 $29.03 $29.03 $29.03 $26.46 0
2016-04-26 $29.03 $29.03 $29.03 $29.03 $26.46 0
2016-04-25 $29.03 $29.03 $29.03 $29.03 $26.46 237
2016-04-22 $29.24 $29.24 $29.24 $29.24 $26.65 212
2016-04-21 $29.42 $29.42 $29.42 $29.42 $26.81 0
2016-04-20 $29.42 $29.42 $29.42 $29.42 $26.81 0
2016-04-19 $29.42 $29.42 $29.42 $29.42 $26.81 0
2016-04-18 $29.42 $29.42 $29.42 $29.42 $26.68 250
2016-04-15 $29.17 $29.17 $29.17 $29.17 $26.46 0
2016-04-14 $29.17 $29.17 $29.17 $29.17 $26.46 0
2016-04-13 $29.17 $29.17 $29.17 $29.17 $26.46 0
2016-04-12 $29.20 $29.20 $29.10 $29.17 $26.46 602
2016-04-11 $29.03 $29.03 $29.03 $29.03 $26.33 3
2016-04-08 $29.03 $29.03 $29.03 $29.03 $26.33 0
2016-04-07 $29.03 $29.03 $29.03 $29.03 $26.33 0
2016-04-06 $28.86 $29.05 $28.85 $29.03 $26.33 1,502
2016-04-05 $29.00 $29.00 $28.91 $28.91 $26.22 1,400
2016-04-04 $29.00 $29.00 $29.00 $29.00 $26.30 0
2016-04-01 $29.00 $29.00 $29.00 $29.00 $26.30 500
2016-03-31 $29.01 $29.01 $29.01 $29.01 $26.31 1
2016-03-30 $29.01 $29.22 $28.98 $29.01 $26.31 7,275
2016-03-29 $28.71 $28.71 $28.71 $28.71 $26.04 0
2016-03-28 $28.71 $28.71 $28.71 $28.71 $26.04 0
2016-03-24 $28.70 $28.71 $28.69 $28.71 $26.04 3,100
2016-03-23 $29.05 $29.05 $29.05 $29.05 $26.35 1
2016-03-22 $29.05 $29.05 $29.05 $29.05 $26.35 28
2016-03-21 $29.03 $29.05 $29.02 $29.05 $26.35 4,600
2016-03-18 $29.00 $29.00 $28.79 $29.00 $26.30 520
2016-03-17 $28.71 $29.15 $28.71 $29.14 $26.43 17,028
2016-03-16 $28.39 $28.39 $28.39 $28.39 $25.64 0
2016-03-15 $28.53 $28.53 $28.52 $28.52 $25.65 1,900
2016-03-14 $28.69 $28.69 $28.69 $28.69 $25.80 75
2016-03-11 $28.68 $28.69 $28.68 $28.69 $25.80 1,804
2016-03-10 $28.24 $28.24 $28.24 $28.24 $25.40 0
2016-03-09 $28.24 $28.24 $28.24 $28.24 $25.40 0
2016-03-08 $28.24 $28.24 $28.24 $28.24 $25.40 4
2016-03-07 $28.24 $28.24 $28.24 $28.24 $25.40 0
2016-03-04 $28.22 $28.24 $28.22 $28.24 $25.40 2,100
2016-03-03 $27.64 $27.64 $27.64 $27.64 $24.86 0
2016-03-02 $27.64 $27.64 $27.64 $27.64 $24.86 0
2016-03-01 $27.64 $27.64 $27.64 $27.64 $24.86 0
2016-02-29 $27.64 $27.64 $27.64 $27.64 $24.86 0
2016-02-26 $27.64 $27.64 $27.64 $27.64 $24.86 1
2016-02-25 $27.64 $27.64 $27.64 $27.64 $24.86 0
2016-02-24 $27.64 $27.64 $27.64 $27.64 $24.86 0
2016-02-23 $27.64 $27.64 $27.64 $27.64 $24.86 12
2016-02-22 $27.64 $27.64 $27.64 $27.64 $24.86 0
2016-02-19 $27.64 $27.64 $27.64 $27.64 $24.86 0
2016-02-18 $27.64 $27.64 $27.64 $27.64 $24.86 1,800
2016-02-17 $27.76 $27.76 $27.76 $27.76 $24.97 0
2016-02-16 $27.76 $27.76 $27.76 $27.76 $24.84 0
2016-02-12 $27.76 $27.76 $27.76 $27.76 $24.84 0
2016-02-11 $27.77 $27.77 $27.76 $27.76 $24.84 1,900
2016-02-10 $28.00 $28.00 $28.00 $28.00 $25.05 0
2016-02-09 $28.00 $28.00 $28.00 $28.00 $25.05 220
2016-02-08 $27.88 $27.88 $27.86 $27.86 $24.92 3,203
2016-02-05 $28.50 $28.50 $28.30 $28.31 $25.33 2,100
2016-02-04 $28.00 $28.00 $28.00 $28.00 $25.05 1,800
2016-02-03 $27.75 $27.75 $27.75 $27.75 $24.83 0
2016-02-02 $27.75 $27.75 $27.75 $27.75 $24.83 0
2016-02-01 $27.75 $27.75 $27.75 $27.75 $24.83 0
2016-01-29 $27.75 $27.75 $27.75 $27.75 $24.83 78,700
2016-01-28 $27.63 $27.65 $27.63 $27.65 $24.74 9,107
2016-01-27 $27.40 $27.40 $27.40 $27.40 $24.51 0
2016-01-26 $27.40 $27.40 $27.40 $27.40 $24.51 10
2016-01-25 $27.48 $27.48 $27.40 $27.40 $24.51 426
2016-01-22 $27.49 $27.50 $27.49 $27.50 $24.60 30,430
2016-01-21 $27.51 $27.51 $27.51 $27.51 $24.61 5,130
2016-01-20 $27.51 $27.52 $27.50 $27.52 $24.62 54,500
2016-01-19 $28.48 $28.55 $27.72 $28.02 $25.07 15,100
2016-01-15 $28.55 $28.56 $28.54 $28.55 $24.76 25,300
2016-01-14 $28.64 $28.64 $28.64 $28.64 $24.84 0
2016-01-13 $28.63 $28.64 $28.63 $28.64 $24.84 9,500
2016-01-12 $28.60 $28.60 $28.60 $28.60 $24.80 394
2016-01-11 $28.61 $28.61 $28.61 $28.61 $24.81 20,003
2016-01-08 $28.97 $28.97 $28.97 $28.97 $25.12 0
2016-01-07 $28.97 $28.97 $28.97 $28.97 $25.12 0
2016-01-06 $28.97 $28.97 $28.97 $28.97 $25.12 0
2016-01-05 $29.17 $29.17 $28.97 $28.97 $25.12 5,900
2016-01-04 $29.27 $29.27 $29.14 $29.14 $25.27 33,700
2015-12-31 $29.25 $29.25 $29.25 $29.25 $25.37 0
2015-12-30 $29.33 $29.33 $29.25 $29.25 $25.37 7,400
2015-12-29 $29.37 $29.37 $29.37 $29.37 $25.47 1
2015-12-28 $29.37 $29.37 $29.37 $29.37 $25.47 5
2015-12-24 $29.37 $29.37 $29.37 $29.37 $25.47 0
2015-12-23 $29.36 $29.37 $29.36 $29.37 $25.47 1,306
2015-12-22 $29.06 $29.06 $29.06 $29.06 $25.20 0
2015-12-21 $29.17 $29.21 $29.06 $29.06 $25.20 25,618
2015-12-18 $28.17 $28.64 $28.17 $28.64 $24.84 10,812
2015-12-17 $28.84 $28.84 $28.39 $28.54 $24.75 20,910
2015-12-16 $29.41 $29.41 $29.30 $29.40 $25.50 7,600
2015-12-15 $29.67 $29.68 $29.67 $29.68 $25.16 1,300
2015-12-14 $29.60 $29.60 $29.60 $29.60 $25.09 0
2015-12-11 $29.59 $29.60 $29.59 $29.60 $25.09 2,200
2015-12-10 $29.66 $29.80 $29.37 $29.52 $25.02 8,400
2015-12-09 $29.69 $29.69 $29.69 $29.69 $25.17 0
2015-12-08 $29.69 $29.69 $29.69 $29.69 $25.17 0
2015-12-07 $29.69 $29.69 $29.69 $29.69 $25.17 0
2015-12-04 $29.69 $29.69 $29.69 $29.69 $25.17 0
2015-12-03 $29.69 $29.69 $29.69 $29.69 $25.17 0
2015-12-02 $29.69 $29.69 $29.69 $29.69 $25.17 0
2015-12-01 $29.69 $29.69 $29.69 $29.69 $25.17 118
2015-11-30 $29.94 $29.94 $29.94 $29.94 $25.38 5
2015-11-27 $29.94 $29.94 $29.94 $29.94 $25.38 0
2015-11-25 $30.25 $30.25 $29.94 $29.94 $25.38 6,920
2015-11-24 $29.87 $29.99 $29.74 $29.74 $25.21 30,202
2015-11-23 $29.90 $29.90 $29.90 $29.90 $25.34 0
2015-11-20 $29.89 $29.90 $29.89 $29.90 $25.34 9,200
2015-11-19 $29.75 $29.91 $29.75 $29.79 $25.25 20,300
2015-11-18 $29.70 $29.70 $29.69 $29.70 $25.17 3,800
2015-11-17 $29.84 $29.84 $29.84 $29.84 $25.15 7,600
2015-11-16 $29.88 $29.88 $29.88 $29.88 $25.19 4,600
2015-11-13 $29.88 $29.88 $29.83 $29.83 $25.15 5,800
2015-11-12 $29.97 $29.97 $29.97 $29.97 $25.26 3,020
2015-11-11 $29.97 $30.03 $29.97 $30.03 $25.31 10,500
2015-11-10 $30.12 $30.12 $29.97 $29.97 $25.26 8,200
2015-11-09 $30.12 $30.12 $30.07 $30.07 $25.35 8,600
2015-11-06 $30.25 $30.25 $30.20 $30.20 $25.46 12,900
2015-11-05 $30.45 $30.52 $30.38 $30.44 $25.66 14,044
2015-11-04 $30.35 $30.35 $30.35 $30.35 $25.58 0
2015-11-03 $30.35 $30.35 $30.35 $30.35 $25.58 7,400
2015-11-02 $30.27 $30.27 $30.27 $30.27 $25.52 4,800
2015-10-30 $30.20 $30.20 $30.19 $30.19 $25.45 10,800
2015-10-29 $30.22 $30.22 $30.22 $30.22 $25.47 13,900
2015-10-28 $30.29 $30.32 $30.19 $30.19 $25.45 4,600
2015-10-27 $30.36 $30.36 $30.36 $30.36 $25.59 1
2015-10-26 $30.36 $30.36 $30.36 $30.36 $25.59 6,000
2015-10-23 $30.42 $30.42 $30.42 $30.42 $25.64 20
2015-10-22 $30.32 $30.42 $30.32 $30.42 $25.64 5,202
2015-10-21 $30.49 $30.49 $30.43 $30.43 $25.65 8,800
2015-10-20 $30.59 $30.59 $30.55 $30.55 $25.75 5,000
2015-10-19 $30.83 $30.83 $30.60 $30.60 $25.79 4,900
2015-10-16 $30.61 $30.61 $30.61 $30.61 $25.81 0
2015-10-15 $30.72 $30.76 $30.72 $30.76 $25.81 5,000
2015-10-14 $30.89 $30.95 $30.70 $30.79 $25.83 53,800
2015-10-13 $30.83 $30.84 $30.56 $30.56 $25.64 10,000
2015-10-12 $30.58 $30.58 $30.58 $30.58 $25.66 0
2015-10-09 $30.58 $30.58 $30.58 $30.58 $25.66 3,045
2015-10-08 $30.20 $30.20 $30.20 $30.20 $25.34 0
2015-10-07 $30.29 $30.36 $30.15 $30.20 $25.34 17,100
2015-10-06 $29.76 $29.76 $29.76 $29.76 $24.97 0
2015-10-05 $29.74 $29.76 $29.74 $29.76 $24.97 7,807
2015-10-02 $29.47 $29.47 $29.47 $29.47 $24.72 0
2015-10-01 $29.47 $29.47 $29.47 $29.47 $24.72 0
2015-09-30 $29.48 $29.48 $29.47 $29.47 $24.72 19,600
2015-09-29 $29.53 $29.53 $29.53 $29.53 $24.77 0
2015-09-28 $29.53 $29.53 $29.53 $29.53 $24.77 8,241
2015-09-25 $29.46 $29.49 $29.44 $29.45 $24.71 18,800
2015-09-24 $29.90 $29.90 $29.90 $29.90 $25.09 0
2015-09-23 $29.90 $29.90 $29.90 $29.90 $25.09 0
2015-09-22 $29.90 $29.90 $29.87 $29.90 $25.09 10,611
2015-09-21 $30.14 $30.15 $30.13 $30.13 $25.28 300
2015-09-18 $30.09 $30.09 $30.05 $30.06 $25.22 1,200
2015-09-17 $30.01 $30.08 $29.72 $29.93 $25.11 9,100
2015-09-16 $30.03 $30.03 $30.03 $30.03 $25.19 0
2015-09-15 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-14 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-11 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-10 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-09 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-08 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-04 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-03 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-02 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-09-01 $30.03 $30.03 $30.03 $30.03 $25.09 1
2015-08-31 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-08-28 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-08-27 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-08-26 $30.03 $30.03 $30.03 $30.03 $25.09 1
2015-08-25 $30.03 $30.03 $30.03 $30.03 $25.09 0
2015-08-24 $30.03 $30.03 $30.03 $30.03 $25.09 1,500
2015-08-21 $31.40 $31.40 $31.40 $31.40 $26.23 0
2015-08-20 $31.40 $31.40 $31.40 $31.40 $26.23 0
2015-08-19 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-18 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-17 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-14 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-13 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-12 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-11 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-10 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-07 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-06 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-05 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-04 $31.40 $31.40 $31.40 $31.40 $26.12 0
2015-08-03 $31.40 $31.40 $31.40 $31.40 $26.12 42

Barclays GEMS INDEX ETN (JEM) News Headlines

Recent Barclays GEMS INDEX ETN (JEM) News
Similar Companies to Barclays GEMS INDEX ETN (JEM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.