MARKET VECTORS GLOBAL SPINOFF ETF (SPUN) Exchange: NYSE ARCA

Data as of May 3, 2024

$19.70 ($-0.16) -0.81%

MARKET VECTORS GLOBAL SPINOFF ETF - Daily Information
Click for more stock information on MARKET VECTORS GLOBAL SPINOFF ETF.
Daily Information Data
Date May 3, 2024
Open $19.74
Previous Close $19.70
High $19.90
Low $19.15
Adjusted Open $19.74
Previous Adjusted Close $19.70
Adjusted High $19.90
Adjusted Low $19.15

About MARKET VECTORS GLOBAL SPINOFF ETF (SPUN)

DELISTED - The Fund normally invests at least 80% of its total assets in securities that comprise the Fund’s benchmark index. The Spin-Off Index is comprised of securities of companies that have been spun-off from a parent company and are domiciled and listed in the U.S. or developed markets of Western Europe and Asia. To be considered a spin-off company, the initial distribution of a component security must have been distributed to shareholders of the parent company without any action having to be taken by the parent company shareholders. Additionally, the parent company must have distributed at least 80% of the component security to shareholders of the parent company, and shares of the component security must not have been publicly traded prior to the distribution. Such companies may include small- and medium capitalization companies, foreign issuers and real estate investment trusts (“REITs”). As of December 31, 2015, the Spin-Off Index included 89 securities of companies with a market capitalization range of approximately $522 million to $97 billion and a weighted average market capitalization of $5.7 billion. These amounts are subject to change. The Fund’s 80% investment policy is non-fundamental and may be changed without shareholder approval upon 60 days’ prior written notice to shareholders. The Fund, using a “passive” or indexing investment approach, attempts to approximate the investment performance of the Index by investing in a portfolio of securities that generally replicates the Spin-Off Index. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Spin-Off Index concentrates in an industry or group of industries. As of September 30, 2015, the Spin-Off Index was concentrated in the consumer discretionary sector, and each of the financial services and industrials sectors represented a significant portion of the Spin-Off Index.

Historical Stock Data for MARKET VECTORS GLOBAL SPINOFF ETF (SPUN)

Date Open High Low Close Adj.Close Volume
2018-07-31 $19.74 $19.90 $19.15 $19.70 $19.70 17,709
2018-07-30 $19.91 $19.99 $19.84 $19.86 $19.86 2,445
2018-07-27 $19.96 $20.02 $19.85 $19.85 $19.85 1,408
2018-07-26 $20.35 $20.35 $20.23 $20.26 $20.26 827
2018-07-25 $25.41 $25.41 $25.41 $25.41 $19.98 1
2018-07-24 $25.41 $25.41 $25.41 $25.41 $19.98 600
2018-07-23 $25.47 $25.50 $25.34 $25.34 $19.93 1,452
2018-07-20 $25.46 $25.46 $25.46 $25.46 $20.03 355
2018-07-19 $25.47 $25.47 $25.47 $25.47 $20.03 101
2018-07-18 $25.65 $25.65 $25.65 $25.65 $20.17 0
2018-07-17 $25.61 $25.67 $25.51 $25.65 $20.17 1,298
2018-07-16 $25.46 $25.48 $25.46 $25.48 $20.04 820
2018-07-13 $25.58 $25.58 $25.58 $25.58 $20.12 0
2018-07-12 $25.58 $25.58 $25.58 $25.58 $20.12 0
2018-07-11 $25.61 $25.61 $25.58 $25.58 $20.12 1,176
2018-07-10 $25.92 $25.92 $25.74 $25.79 $20.28 6,350
2018-07-09 $25.72 $25.77 $25.52 $25.77 $20.27 2,550
2018-07-06 $25.60 $25.60 $25.60 $25.60 $20.13 500
2018-07-05 $25.36 $25.63 $25.36 $25.55 $20.09 13,039
2018-07-03 $25.34 $25.36 $25.25 $25.36 $19.94 47,135
2018-07-02 $25.40 $25.40 $25.33 $25.33 $19.92 430
2018-06-29 $25.50 $25.50 $25.49 $25.49 $20.05 1,009
2018-06-28 $25.30 $25.30 $25.30 $25.30 $19.90 282
2018-06-27 $25.27 $25.27 $25.26 $25.26 $19.87 730
2018-06-26 $25.45 $25.45 $25.45 $25.45 $20.01 101
2018-06-25 $25.44 $25.45 $24.43 $25.39 $19.97 7,464
2018-06-22 $25.71 $25.71 $25.71 $25.71 $20.22 0
2018-06-21 $25.99 $25.99 $25.71 $25.71 $20.22 1,919
2018-06-20 $25.82 $25.82 $25.82 $25.82 $20.31 245
2018-06-19 $25.67 $25.67 $25.67 $25.67 $20.19 0
2018-06-18 $25.67 $25.67 $25.67 $25.67 $20.19 400
2018-06-15 $25.81 $25.81 $25.81 $25.81 $20.29 16
2018-06-14 $25.81 $25.81 $25.81 $25.81 $20.29 300
2018-06-13 $25.96 $25.96 $25.96 $25.96 $20.42 326
2018-06-12 $25.83 $25.83 $25.83 $25.83 $20.31 20
2018-06-11 $25.83 $25.83 $25.83 $25.83 $20.31 1
2018-06-08 $25.83 $25.83 $25.83 $25.83 $20.31 55
2018-06-07 $25.87 $25.87 $25.61 $25.83 $20.31 504
2018-06-06 $25.47 $25.47 $25.47 $25.47 $20.03 1
2018-06-05 $25.47 $25.47 $25.47 $25.47 $20.03 100
2018-06-04 $25.69 $25.69 $25.56 $25.56 $20.10 723
2018-06-01 $25.08 $25.08 $25.08 $25.08 $19.73 40
2018-05-31 $25.08 $25.08 $25.08 $25.08 $19.73 0
2018-05-30 $25.08 $25.08 $25.08 $25.08 $19.73 1
2018-05-29 $25.08 $25.08 $25.08 $25.08 $19.73 80
2018-05-25 $25.09 $25.09 $25.09 $25.09 $19.73 0
2018-05-24 $25.08 $25.08 $25.08 $25.08 $19.73 90
2018-05-23 $25.03 $25.08 $25.03 $25.08 $19.73 619
2018-05-22 $25.33 $25.33 $25.33 $25.33 $19.92 40
2018-05-21 $25.34 $25.34 $25.32 $25.33 $19.92 618
2018-05-18 $25.31 $25.31 $25.31 $25.31 $19.91 1
2018-05-17 $25.30 $25.31 $25.30 $25.31 $19.91 1,605
2018-05-16 $25.11 $25.11 $25.11 $25.11 $19.75 318
2018-05-15 $25.12 $25.12 $25.12 $25.12 $19.75 21
2018-05-14 $25.15 $25.16 $25.12 $25.12 $19.75 2,165
2018-05-11 $25.11 $25.14 $25.08 $25.08 $19.72 3,223
2018-05-10 $24.92 $24.92 $24.92 $24.92 $19.60 724
2018-05-09 $24.85 $24.85 $24.85 $24.85 $19.54 151
2018-05-08 $24.61 $24.61 $24.61 $24.61 $19.35 150
2018-05-07 $24.17 $24.17 $24.17 $24.17 $19.01 12
2018-05-04 $24.17 $24.17 $24.17 $24.17 $19.01 196
2018-05-03 $24.19 $24.19 $24.19 $24.19 $19.02 0
2018-05-02 $24.19 $24.19 $24.19 $24.19 $19.02 100
2018-05-01 $24.24 $24.24 $24.24 $24.24 $19.06 15
2018-04-30 $24.24 $24.24 $24.24 $24.24 $19.06 300
2018-04-27 $24.22 $24.22 $24.22 $24.22 $19.05 0
2018-04-26 $24.22 $24.22 $24.22 $24.22 $19.05 100
2018-04-25 $24.11 $24.14 $24.11 $24.14 $18.98 903
2018-04-24 $24.71 $24.71 $24.71 $24.71 $19.43 0
2018-04-23 $24.71 $24.71 $24.71 $24.71 $19.43 1
2018-04-20 $24.71 $24.71 $24.71 $24.71 $19.43 0
2018-04-19 $24.71 $24.71 $24.71 $24.71 $19.43 100
2018-04-18 $24.45 $24.45 $24.45 $24.45 $19.23 15
2018-04-17 $24.45 $24.45 $24.45 $24.45 $19.23 9
2018-04-16 $24.45 $24.45 $24.45 $24.45 $19.23 200
2018-04-13 $24.19 $24.19 $24.19 $24.19 $19.02 2
2018-04-12 $24.19 $24.19 $24.19 $24.19 $19.02 124
2018-04-11 $24.19 $24.19 $24.19 $24.19 $19.02 100
2018-04-10 $23.89 $23.89 $23.89 $23.89 $18.79 1
2018-04-09 $23.89 $23.89 $23.89 $23.89 $18.79 0
2018-04-06 $23.89 $23.89 $23.89 $23.89 $18.79 35
2018-04-05 $23.89 $23.89 $23.89 $23.89 $18.79 0
2018-04-04 $23.89 $23.89 $23.89 $23.89 $18.79 0
2018-04-03 $23.89 $23.89 $23.89 $23.89 $18.79 1
2018-04-02 $23.89 $23.89 $23.89 $23.89 $18.79 0
2018-03-29 $23.89 $23.89 $23.89 $23.89 $18.79 100
2018-03-28 $23.95 $23.95 $23.95 $23.95 $18.84 1
2018-03-27 $23.95 $23.95 $23.95 $23.95 $18.84 100
2018-03-26 $23.97 $24.11 $23.81 $23.81 $18.73 1,110
2018-03-23 $23.87 $23.87 $23.70 $23.70 $18.64 501
2018-03-22 $24.56 $24.56 $24.56 $24.56 $19.32 1
2018-03-21 $24.12 $24.56 $24.12 $24.56 $19.32 225
2018-03-20 $24.43 $24.43 $24.43 $24.43 $19.21 0
2018-03-19 $24.43 $24.43 $24.43 $24.43 $19.21 100
2018-03-16 $24.52 $24.52 $24.52 $24.52 $19.28 0
2018-03-15 $24.52 $24.52 $24.52 $24.52 $19.28 100
2018-03-14 $24.64 $24.71 $24.63 $24.63 $19.37 689
2018-03-13 $23.81 $23.81 $23.81 $23.81 $18.72 27
2018-03-12 $23.81 $23.81 $23.81 $23.81 $18.72 20
2018-03-09 $23.81 $23.81 $23.81 $23.81 $18.72 3
2018-03-08 $23.81 $23.81 $23.81 $23.81 $18.72 4
2018-03-07 $23.81 $23.81 $23.81 $23.81 $18.72 0
2018-03-06 $23.81 $23.81 $23.81 $23.81 $18.72 0
2018-03-05 $23.81 $23.81 $23.81 $23.81 $18.72 0
2018-03-02 $23.85 $23.85 $23.81 $23.81 $18.72 350
2018-03-01 $24.09 $24.09 $24.09 $24.09 $18.95 4
2018-02-28 $24.09 $24.09 $24.09 $24.09 $18.95 1,000
2018-02-27 $24.28 $24.28 $24.28 $24.28 $19.10 1
2018-02-26 $24.28 $24.28 $24.28 $24.28 $19.10 0
2018-02-23 $24.28 $24.28 $24.28 $24.28 $19.10 100
2018-02-22 $24.11 $24.11 $24.11 $24.11 $18.96 253
2018-02-21 $24.33 $24.33 $24.33 $24.33 $19.13 202
2018-02-20 $24.33 $24.33 $24.33 $24.33 $19.13 33
2018-02-16 $24.08 $24.33 $24.08 $24.33 $19.13 204
2018-02-15 $23.90 $23.90 $23.90 $23.90 $18.80 71
2018-02-14 $23.84 $23.90 $23.84 $23.90 $18.80 477
2018-02-13 $23.38 $23.38 $23.38 $23.38 $18.39 0
2018-02-12 $23.38 $23.43 $23.38 $23.38 $18.39 453
2018-02-09 $23.78 $23.78 $23.78 $23.78 $18.70 87
2018-02-08 $23.78 $23.78 $23.78 $23.78 $18.70 8
2018-02-07 $23.78 $23.78 $23.78 $23.78 $18.70 200
2018-02-06 $23.01 $23.01 $23.01 $23.01 $18.09 260
2018-02-05 $24.48 $24.48 $24.48 $24.48 $19.25 19
2018-02-02 $24.68 $24.68 $24.48 $24.48 $19.25 1,054
2018-02-01 $24.98 $24.98 $24.98 $24.98 $19.65 120
2018-01-31 $25.01 $25.01 $24.99 $24.99 $19.65 1,828
2018-01-30 $25.35 $25.35 $25.35 $25.35 $19.94 9
2018-01-29 $25.43 $25.43 $25.25 $25.35 $19.94 714
2018-01-26 $25.47 $25.47 $25.38 $25.43 $20.00 2,492
2018-01-25 $25.33 $25.36 $25.31 $25.36 $19.94 1,601
2018-01-24 $25.33 $25.33 $25.33 $25.33 $19.92 76
2018-01-23 $25.33 $25.33 $25.33 $25.33 $19.92 210
2018-01-22 $25.33 $25.34 $25.33 $25.33 $19.92 1,130
2018-01-19 $24.80 $24.80 $24.80 $24.80 $19.50 0
2018-01-18 $24.80 $24.80 $24.80 $24.80 $19.50 481
2018-01-17 $25.03 $25.03 $25.01 $25.01 $19.67 2,336
2018-01-16 $25.06 $25.06 $24.90 $24.90 $19.58 1,602
2018-01-12 $24.87 $24.87 $24.87 $24.87 $19.56 96
2018-01-11 $24.87 $24.87 $24.87 $24.87 $19.56 249
2018-01-10 $24.48 $24.54 $24.48 $24.51 $19.28 2,332
2018-01-09 $24.70 $24.70 $24.58 $24.58 $19.33 388
2018-01-08 $24.48 $24.55 $24.46 $24.46 $19.24 798
2018-01-05 $24.54 $24.54 $24.54 $24.54 $19.30 45
2018-01-04 $24.54 $24.54 $24.54 $24.54 $19.30 345
2018-01-03 $24.39 $24.39 $24.39 $24.39 $19.18 629
2018-01-02 $24.36 $24.36 $24.26 $24.32 $19.13 2,085
2017-12-29 $24.16 $24.16 $24.16 $24.16 $19.00 1
2017-12-28 $24.16 $24.16 $24.16 $24.16 $19.00 733
2017-12-27 $24.14 $24.14 $24.14 $24.14 $18.99 244
2017-12-26 $24.00 $24.00 $24.00 $24.00 $18.88 12
2017-12-22 $24.10 $24.10 $24.00 $24.00 $18.88 638
2017-12-21 $24.08 $24.17 $24.08 $24.17 $19.01 16,071
2017-12-20 $24.04 $24.04 $24.01 $24.01 $18.88 668
2017-12-19 $23.69 $23.69 $23.69 $23.69 $18.63 34
2017-12-18 $23.69 $23.69 $23.69 $23.69 $18.63 32
2017-12-15 $23.70 $23.96 $23.70 $23.91 $18.63 594
2017-12-14 $23.70 $23.70 $23.70 $23.70 $18.46 158
2017-12-13 $23.88 $23.88 $23.88 $23.88 $18.60 238
2017-12-12 $23.90 $23.90 $23.77 $23.77 $18.52 524
2017-12-11 $23.80 $23.80 $23.80 $23.80 $18.54 12
2017-12-08 $23.80 $23.80 $23.80 $23.80 $18.54 500
2017-12-07 $23.51 $23.51 $23.51 $23.51 $18.32 4
2017-12-06 $23.51 $23.51 $23.51 $23.51 $18.32 210
2017-12-05 $23.89 $23.89 $23.89 $23.89 $18.61 0
2017-12-04 $24.00 $24.00 $23.89 $23.89 $18.61 1,149
2017-12-01 $23.99 $23.99 $23.99 $23.99 $18.69 54
2017-11-30 $23.98 $24.00 $23.98 $23.99 $18.69 1,325
2017-11-29 $23.75 $23.75 $23.75 $23.75 $18.50 4
2017-11-28 $23.63 $23.75 $23.63 $23.75 $18.50 1,104
2017-11-27 $23.70 $23.70 $23.67 $23.68 $18.45 1,196
2017-11-24 $23.81 $23.81 $23.81 $23.81 $18.55 0
2017-11-22 $23.81 $23.81 $23.81 $23.81 $18.55 100
2017-11-21 $23.68 $23.68 $23.68 $23.68 $18.45 100
2017-11-20 $23.48 $23.52 $23.48 $23.48 $18.29 1,736
2017-11-17 $23.45 $23.58 $23.45 $23.53 $18.33 2,994
2017-11-16 $23.27 $23.27 $23.27 $23.27 $18.13 170
2017-11-15 $23.16 $23.16 $23.16 $23.16 $18.04 70
2017-11-14 $23.15 $23.18 $23.12 $23.16 $18.04 8,004
2017-11-13 $23.28 $23.28 $23.28 $23.28 $18.14 1,427
2017-11-10 $23.09 $23.09 $23.09 $23.09 $17.99 0
2017-11-09 $23.09 $23.09 $23.09 $23.09 $17.99 12
2017-11-08 $23.13 $23.13 $23.05 $23.09 $17.99 6,298
2017-11-07 $23.57 $23.57 $23.55 $23.55 $18.35 2,900
2017-11-06 $23.81 $23.81 $23.81 $23.81 $18.55 1
2017-11-03 $23.81 $23.81 $23.81 $23.81 $18.55 100
2017-11-02 $23.77 $23.80 $23.77 $23.80 $18.54 849
2017-11-01 $23.86 $23.86 $23.79 $23.79 $18.53 418
2017-10-31 $23.82 $23.93 $23.82 $23.91 $18.63 1,093
2017-10-30 $23.59 $23.59 $23.59 $23.59 $18.38 2,874
2017-10-27 $23.73 $23.73 $23.58 $23.60 $18.39 3,786
2017-10-26 $23.73 $23.73 $23.73 $23.73 $18.49 0
2017-10-25 $23.95 $23.95 $23.70 $23.73 $18.49 2,239
2017-10-24 $23.62 $23.95 $23.62 $23.93 $18.64 393
2017-10-23 $23.92 $23.92 $23.92 $23.92 $18.64 103
2017-10-20 $23.85 $23.85 $23.85 $23.85 $18.58 100
2017-10-19 $24.04 $24.04 $24.04 $24.04 $18.73 25
2017-10-18 $23.97 $24.04 $23.91 $24.04 $18.73 3,645
2017-10-17 $23.76 $23.76 $23.76 $23.76 $18.51 138
2017-10-16 $24.02 $24.02 $23.80 $23.80 $18.54 10,069
2017-10-13 $23.92 $23.98 $23.92 $23.98 $18.68 278
2017-10-12 $23.84 $23.84 $23.84 $23.84 $18.58 199
2017-10-11 $23.87 $23.87 $23.65 $23.81 $18.55 904
2017-10-10 $23.60 $23.60 $23.60 $23.60 $18.39 2
2017-10-09 $23.60 $23.60 $23.60 $23.60 $18.39 0
2017-10-06 $23.60 $23.60 $23.60 $23.60 $18.39 20
2017-10-05 $23.60 $23.60 $23.60 $23.60 $18.39 62
2017-10-04 $23.60 $23.60 $23.60 $23.60 $18.39 0
2017-10-03 $23.60 $23.60 $23.60 $23.60 $18.39 0
2017-10-02 $23.60 $23.60 $23.57 $23.60 $18.39 762
2017-09-29 $23.50 $23.50 $23.50 $23.50 $18.31 200
2017-09-28 $23.34 $23.34 $23.34 $23.34 $18.19 34
2017-09-27 $23.34 $23.34 $23.34 $23.34 $18.19 0
2017-09-26 $23.34 $23.34 $23.34 $23.34 $18.19 201
2017-09-25 $23.22 $23.22 $23.22 $23.22 $18.09 376
2017-09-22 $23.23 $23.23 $23.23 $23.23 $18.09 240
2017-09-21 $22.96 $22.96 $22.96 $22.96 $17.89 0
2017-09-20 $22.96 $22.96 $22.96 $22.96 $17.89 0
2017-09-19 $22.96 $22.96 $22.96 $22.96 $17.89 159
2017-09-18 $22.98 $22.98 $22.98 $22.98 $17.90 0
2017-09-15 $22.98 $22.98 $22.98 $22.98 $17.90 91
2017-09-14 $23.01 $23.01 $22.97 $22.97 $17.90 425
2017-09-13 $23.00 $23.00 $23.00 $23.00 $17.92 0
2017-09-12 $22.67 $23.00 $22.65 $23.00 $17.92 785
2017-09-11 $22.71 $22.71 $22.71 $22.71 $17.70 35
2017-09-08 $22.45 $22.71 $22.42 $22.71 $17.70 1,335
2017-09-07 $22.74 $22.74 $22.74 $22.74 $17.72 0
2017-09-06 $22.60 $22.76 $22.60 $22.74 $17.72 2,953
2017-09-05 $22.50 $22.50 $22.50 $22.50 $17.53 50
2017-09-01 $22.56 $22.56 $22.50 $22.50 $17.53 325
2017-08-31 $22.50 $22.50 $22.50 $22.50 $17.53 374
2017-08-30 $22.40 $22.40 $22.40 $22.40 $17.45 294
2017-08-29 $22.24 $22.24 $22.24 $22.24 $17.33 281
2017-08-28 $22.33 $22.33 $22.14 $22.14 $17.25 485
2017-08-25 $22.09 $22.09 $22.09 $22.09 $17.21 128
2017-08-24 $22.09 $22.09 $22.08 $22.09 $17.21 1,100
2017-08-23 $22.02 $22.15 $22.02 $22.10 $17.22 671
2017-08-22 $21.92 $21.92 $21.92 $21.92 $17.08 20
2017-08-21 $21.89 $21.92 $21.84 $21.92 $17.08 780
2017-08-18 $21.93 $21.93 $21.93 $21.93 $17.08 980
2017-08-17 $22.19 $22.19 $22.19 $22.19 $17.29 465
2017-08-16 $22.08 $22.08 $22.08 $22.08 $17.21 0
2017-08-15 $22.08 $22.08 $22.08 $22.08 $17.21 23
2017-08-14 $22.08 $22.08 $22.08 $22.08 $17.21 1
2017-08-11 $22.08 $22.08 $22.08 $22.08 $17.21 101
2017-08-10 $23.00 $23.00 $23.00 $23.00 $17.92 77
2017-08-09 $23.00 $23.00 $23.00 $23.00 $17.92 1
2017-08-08 $23.00 $23.00 $23.00 $23.00 $17.92 0
2017-08-07 $23.00 $23.00 $23.00 $23.00 $17.92 2
2017-08-04 $23.00 $23.00 $23.00 $23.00 $17.92 35
2017-08-03 $23.06 $23.06 $23.00 $23.00 $17.92 1,100
2017-08-02 $23.23 $23.23 $23.23 $23.23 $18.10 100
2017-08-01 $23.23 $23.23 $23.23 $23.23 $18.10 30
2017-07-31 $23.23 $23.23 $23.23 $23.23 $18.10 0
2017-07-28 $23.23 $23.23 $23.23 $23.23 $18.10 0
2017-07-27 $23.23 $23.23 $23.23 $23.23 $18.10 101
2017-07-26 $23.50 $23.50 $23.40 $23.40 $18.23 484
2017-07-25 $23.20 $23.20 $23.20 $23.20 $18.08 193
2017-07-24 $23.18 $23.18 $23.06 $23.06 $17.97 716
2017-07-21 $23.28 $23.28 $23.28 $23.28 $18.14 0
2017-07-20 $23.28 $23.28 $23.28 $23.28 $18.14 420
2017-07-19 $23.28 $23.28 $23.28 $23.28 $18.14 229
2017-07-18 $23.00 $23.00 $23.00 $23.00 $17.92 2
2017-07-17 $23.00 $23.00 $23.00 $23.00 $17.92 97
2017-07-14 $23.00 $23.00 $23.00 $23.00 $17.92 211
2017-07-13 $22.99 $22.99 $22.78 $22.78 $17.75 2,526
2017-07-12 $22.74 $22.74 $22.74 $22.74 $17.71 1
2017-07-11 $22.74 $22.74 $22.74 $22.74 $17.71 26
2017-07-10 $22.75 $22.75 $22.60 $22.74 $17.71 822
2017-07-07 $22.59 $22.59 $22.59 $22.59 $17.60 3
2017-07-06 $22.59 $22.59 $22.59 $22.59 $17.60 200
2017-07-05 $22.94 $23.00 $22.94 $22.96 $17.89 804
2017-07-03 $22.85 $22.85 $22.85 $22.85 $17.80 0
2017-06-30 $22.85 $22.85 $22.85 $22.85 $17.80 5
2017-06-29 $22.85 $22.85 $22.85 $22.85 $17.80 100
2017-06-28 $22.92 $22.92 $22.92 $22.92 $17.86 451
2017-06-27 $22.51 $22.51 $22.51 $22.51 $17.53 86
2017-06-26 $22.50 $22.51 $22.44 $22.51 $17.53 1,110
2017-06-23 $22.30 $22.30 $22.30 $22.30 $17.37 8
2017-06-22 $22.30 $22.30 $22.30 $22.30 $17.37 0
2017-06-21 $22.50 $22.50 $22.30 $22.30 $17.37 570
2017-06-20 $22.45 $22.45 $22.45 $22.45 $17.49 63
2017-06-19 $22.45 $22.45 $22.45 $22.45 $17.49 0
2017-06-16 $22.22 $22.61 $22.22 $22.45 $17.49 1,100
2017-06-15 $22.81 $22.81 $22.81 $22.81 $17.77 0
2017-06-14 $23.08 $23.08 $22.81 $22.81 $17.77 1,114
2017-06-13 $22.93 $22.93 $22.93 $22.93 $17.87 186
2017-06-12 $22.81 $22.81 $22.81 $22.81 $17.77 203
2017-06-09 $22.73 $22.73 $22.73 $22.73 $17.71 0
2017-06-08 $22.73 $22.73 $22.73 $22.73 $17.71 0
2017-06-07 $22.73 $22.73 $22.73 $22.73 $17.71 4
2017-06-06 $22.73 $22.73 $22.73 $22.73 $17.71 100
2017-06-05 $22.73 $22.73 $22.73 $22.73 $17.71 160
2017-06-02 $22.71 $22.72 $22.71 $22.72 $17.70 434
2017-06-01 $22.35 $22.35 $22.35 $22.35 $17.41 0
2017-05-31 $22.35 $22.35 $22.35 $22.35 $17.41 519
2017-05-30 $22.54 $22.68 $22.54 $22.66 $17.65 1,261
2017-05-26 $22.51 $22.51 $22.51 $22.51 $17.54 101
2017-05-25 $22.51 $22.51 $22.51 $22.51 $17.54 2
2017-05-24 $22.55 $22.55 $22.51 $22.51 $17.54 680
2017-05-23 $22.71 $22.71 $22.56 $22.56 $17.58 532
2017-05-22 $22.23 $22.23 $22.23 $22.23 $17.32 44
2017-05-19 $22.23 $22.23 $22.23 $22.23 $17.32 30
2017-05-18 $22.23 $22.23 $22.23 $22.23 $17.32 250
2017-05-17 $22.47 $22.47 $22.47 $22.47 $17.51 0
2017-05-16 $22.47 $22.47 $22.47 $22.47 $17.51 250
2017-05-15 $22.47 $22.47 $22.47 $22.47 $17.51 100
2017-05-12 $22.25 $22.25 $22.25 $22.25 $17.34 0
2017-05-11 $22.25 $22.25 $22.25 $22.25 $17.34 400
2017-05-10 $22.53 $22.53 $22.53 $22.53 $17.55 204
2017-05-09 $22.67 $22.67 $22.67 $22.67 $17.66 175
2017-05-08 $22.52 $22.52 $22.52 $22.52 $17.55 404
2017-05-05 $22.70 $22.70 $22.70 $22.70 $17.69 500
2017-05-04 $22.93 $22.93 $22.93 $22.93 $17.86 22
2017-05-03 $22.56 $22.94 $22.45 $22.93 $17.86 602
2017-05-02 $22.76 $22.85 $22.76 $22.76 $17.73 1,802
2017-05-01 $22.93 $23.22 $22.93 $23.22 $18.09 1,614
2017-04-28 $22.73 $22.73 $22.70 $22.70 $17.69 208
2017-04-27 $22.80 $22.80 $22.80 $22.80 $17.76 202
2017-04-26 $22.78 $22.78 $22.78 $22.78 $17.75 1,013
2017-04-25 $22.58 $23.25 $22.58 $22.97 $17.90 931
2017-04-24 $22.62 $22.79 $22.62 $22.65 $17.65 1,585
2017-04-21 $22.25 $22.50 $22.25 $22.50 $17.53 350
2017-04-20 $22.31 $22.31 $22.31 $22.31 $17.38 391
2017-04-19 $22.47 $22.47 $22.26 $22.26 $17.34 625
2017-04-18 $22.46 $22.46 $22.46 $22.46 $17.50 221
2017-04-17 $22.01 $22.01 $22.01 $22.01 $17.15 13
2017-04-13 $22.45 $22.45 $22.01 $22.01 $17.15 780
2017-04-12 $22.56 $22.56 $22.56 $22.56 $17.57 250
2017-04-11 $22.55 $22.73 $22.55 $22.73 $17.71 1,574
2017-04-10 $22.39 $22.39 $22.39 $22.39 $17.44 0
2017-04-07 $22.25 $22.40 $22.18 $22.39 $17.44 4,832
2017-04-06 $22.00 $22.25 $22.00 $22.21 $17.30 502
2017-04-05 $22.05 $22.25 $22.05 $22.05 $17.18 3,098
2017-04-04 $22.04 $22.04 $22.04 $22.04 $17.17 5
2017-04-03 $22.25 $22.25 $22.04 $22.04 $17.17 217
2017-03-31 $22.18 $22.18 $22.18 $22.18 $17.28 16
2017-03-30 $22.18 $22.18 $22.18 $22.18 $17.28 79
2017-03-29 $22.18 $22.18 $22.18 $22.18 $17.28 320
2017-03-28 $22.23 $22.23 $22.21 $22.21 $17.31 1,022
2017-03-27 $22.08 $22.08 $22.08 $22.08 $17.20 458
2017-03-24 $21.85 $21.85 $21.85 $21.85 $17.02 110
2017-03-23 $21.85 $21.85 $21.85 $21.85 $17.02 527
2017-03-22 $21.93 $21.93 $21.93 $21.93 $17.09 102
2017-03-21 $21.93 $21.93 $21.93 $21.93 $17.09 185
2017-03-20 $22.33 $22.33 $22.33 $22.33 $17.40 200
2017-03-17 $22.26 $22.29 $22.26 $22.29 $17.36 470
2017-03-16 $22.17 $22.17 $22.17 $22.17 $17.27 100
2017-03-15 $21.96 $21.96 $21.48 $21.95 $17.10 1,804
2017-03-14 $21.71 $21.79 $21.71 $21.79 $16.98 875
2017-03-13 $22.10 $22.10 $21.66 $21.70 $16.91 988
2017-03-10 $21.84 $21.86 $21.73 $21.86 $17.03 606
2017-03-09 $21.49 $21.49 $21.49 $21.49 $16.74 400
2017-03-08 $22.18 $22.18 $21.93 $21.93 $17.09 411
2017-03-07 $22.37 $22.37 $22.11 $22.21 $17.30 2,227
2017-03-06 $22.31 $22.42 $22.04 $22.22 $17.31 7,010
2017-03-03 $22.79 $22.79 $22.23 $22.31 $17.38 557
2017-03-02 $23.19 $23.30 $22.28 $22.38 $17.43 6,893
2017-03-01 $22.99 $22.99 $22.91 $22.91 $17.85 883
2017-02-28 $22.37 $22.81 $22.37 $22.69 $17.68 676
2017-02-27 $22.38 $22.82 $22.38 $22.82 $17.78 1,198
2017-02-24 $22.37 $22.83 $22.37 $22.74 $17.72 2,621
2017-02-23 $22.75 $22.75 $22.50 $22.50 $17.53 1,458
2017-02-22 $22.64 $22.64 $22.64 $22.64 $17.64 102
2017-02-21 $22.62 $22.64 $22.62 $22.64 $17.64 760
2017-02-17 $22.37 $22.39 $22.37 $22.39 $17.44 579
2017-02-16 $22.34 $22.37 $22.28 $22.37 $17.43 919
2017-02-15 $22.32 $22.32 $22.32 $22.32 $17.39 3
2017-02-14 $22.24 $22.32 $22.24 $22.32 $17.39 4,188
2017-02-13 $22.21 $22.27 $22.21 $22.27 $17.35 203
2017-02-10 $21.95 $22.19 $21.95 $22.07 $17.19 3,594
2017-02-09 $21.78 $21.98 $21.78 $21.93 $17.09 1,708
2017-02-08 $21.79 $21.79 $21.62 $21.73 $16.93 3,064
2017-02-07 $21.97 $21.97 $21.97 $21.97 $17.12 150
2017-02-06 $21.81 $21.81 $21.77 $21.78 $16.97 500
2017-02-03 $21.75 $21.75 $21.75 $21.75 $16.95 666
2017-02-02 $21.60 $21.60 $21.60 $21.60 $16.83 82
2017-02-01 $21.75 $21.75 $21.57 $21.60 $16.83 418
2017-01-31 $21.46 $21.46 $21.46 $21.46 $16.72 5
2017-01-30 $21.51 $21.51 $21.40 $21.46 $16.72 1,210
2017-01-27 $21.74 $21.74 $21.74 $21.74 $16.94 803
2017-01-26 $21.76 $21.76 $21.76 $21.76 $16.95 201
2017-01-25 $21.50 $21.75 $21.50 $21.75 $16.95 800
2017-01-24 $21.50 $21.68 $21.50 $21.65 $16.87 3,268
2017-01-23 $21.29 $21.35 $21.24 $21.35 $16.63 3,274
2017-01-20 $21.42 $21.42 $21.36 $21.36 $16.64 1,290
2017-01-19 $21.38 $21.40 $21.29 $21.29 $16.59 1,100
2017-01-18 $21.37 $21.50 $21.35 $21.35 $16.63 5,950
2017-01-17 $21.32 $21.39 $21.32 $21.38 $16.66 730
2017-01-13 $21.47 $21.56 $21.47 $21.53 $16.77 3,287
2017-01-12 $21.23 $21.48 $21.23 $21.38 $16.66 5,687
2017-01-11 $21.42 $21.42 $21.42 $21.42 $16.69 100
2017-01-10 $21.21 $21.21 $21.21 $21.21 $16.53 200
2017-01-09 $21.22 $21.22 $21.19 $21.19 $16.51 300
2017-01-06 $21.53 $21.53 $21.53 $21.53 $16.77 2,072
2017-01-05 $21.43 $21.43 $21.43 $21.43 $16.70 19
2017-01-04 $21.43 $21.43 $21.43 $21.43 $16.70 200
2017-01-03 $21.34 $21.54 $21.07 $21.08 $16.42 3,353
2016-12-30 $21.07 $21.20 $21.03 $21.13 $16.46 2,728
2016-12-29 $21.00 $21.00 $21.00 $21.00 $16.36 253
2016-12-28 $21.21 $21.21 $21.09 $21.09 $16.43 253
2016-12-27 $21.31 $21.32 $21.17 $21.32 $16.61 718
2016-12-23 $21.22 $21.22 $21.19 $21.19 $16.51 4,701
2016-12-22 $21.29 $21.29 $21.13 $21.13 $16.46 763
2016-12-21 $22.04 $22.04 $22.04 $22.04 $17.17 100
2016-12-20 $21.43 $21.43 $21.43 $21.43 $16.69 154
2016-12-19 $21.25 $21.28 $21.19 $21.28 $16.58 1,490
2016-12-16 $21.74 $21.74 $21.53 $21.53 $16.52 4,028
2016-12-15 $21.55 $21.55 $21.43 $21.49 $16.49 3,614
2016-12-14 $21.80 $21.80 $21.49 $21.49 $16.49 200
2016-12-13 $21.72 $21.78 $21.72 $21.76 $16.70 800
2016-12-12 $22.00 $22.00 $21.71 $21.73 $16.68 2,134
2016-12-09 $21.97 $21.97 $21.97 $21.97 $16.86 310
2016-12-08 $21.86 $21.91 $21.86 $21.91 $16.81 2,180
2016-12-07 $21.64 $21.64 $21.64 $21.64 $16.61 31
2016-12-06 $21.64 $21.64 $21.64 $21.64 $16.61 500
2016-12-05 $21.80 $21.80 $21.35 $21.42 $16.44 1,831
2016-12-02 $21.06 $21.15 $21.06 $21.07 $16.17 5,000
2016-12-01 $21.20 $21.20 $21.14 $21.17 $16.25 600
2016-11-30 $21.31 $21.31 $21.26 $21.27 $16.32 1,400
2016-11-29 $21.40 $21.40 $21.40 $21.40 $16.42 12
2016-11-28 $21.40 $21.40 $21.40 $21.40 $16.42 5
2016-11-25 $21.37 $21.40 $21.31 $21.40 $16.42 1,300
2016-11-23 $21.22 $21.32 $21.21 $21.22 $16.29 18,370
2016-11-22 $20.96 $20.96 $20.96 $20.96 $16.08 0
2016-11-21 $21.01 $21.01 $20.93 $20.96 $16.08 725
2016-11-18 $20.86 $20.86 $20.86 $20.86 $16.01 332
2016-11-17 $20.79 $20.79 $20.79 $20.79 $15.95 203
2016-11-16 $20.75 $20.75 $20.74 $20.75 $15.92 909
2016-11-15 $20.72 $20.72 $20.72 $20.72 $15.90 0
2016-11-14 $20.68 $20.77 $20.68 $20.72 $15.90 15,809
2016-11-11 $20.53 $20.53 $20.53 $20.53 $15.75 245
2016-11-10 $20.41 $20.41 $20.34 $20.34 $15.61 1,600
2016-11-09 $19.74 $20.21 $19.74 $20.21 $15.51 600
2016-11-08 $19.78 $19.78 $19.78 $19.78 $15.18 400
2016-11-07 $19.50 $19.50 $19.50 $19.50 $14.96 0
2016-11-04 $19.50 $19.50 $19.50 $19.50 $14.96 0
2016-11-03 $19.50 $19.50 $19.50 $19.50 $14.96 16
2016-11-02 $19.50 $19.50 $19.50 $19.50 $14.96 0
2016-11-01 $19.50 $19.50 $19.50 $19.50 $14.96 101
2016-10-31 $19.61 $19.61 $19.61 $19.61 $15.05 4
2016-10-28 $19.61 $19.61 $19.61 $19.61 $15.05 0
2016-10-27 $19.90 $19.90 $19.61 $19.61 $15.05 300
2016-10-26 $20.17 $20.17 $20.17 $20.17 $15.48 7
2016-10-25 $20.17 $20.17 $20.17 $20.17 $15.48 0
2016-10-24 $20.17 $20.17 $20.17 $20.17 $15.48 0
2016-10-21 $20.17 $20.17 $20.17 $20.17 $15.48 0
2016-10-20 $20.15 $20.17 $20.14 $20.17 $15.48 1,133
2016-10-19 $20.25 $20.25 $20.25 $20.25 $15.54 374
2016-10-18 $20.18 $20.19 $20.17 $20.17 $15.48 1,000
2016-10-17 $20.02 $20.02 $20.02 $20.02 $15.36 0
2016-10-14 $20.02 $20.02 $20.02 $20.02 $15.36 101
2016-10-13 $19.95 $19.95 $19.95 $19.95 $15.31 104
2016-10-12 $20.22 $20.93 $20.16 $20.16 $15.47 8,100
2016-10-11 $20.66 $20.66 $20.66 $20.66 $15.85 54
2016-10-10 $20.66 $20.66 $20.66 $20.66 $15.85 0
2016-10-07 $20.66 $20.66 $20.66 $20.66 $15.85 0
2016-10-06 $20.66 $20.66 $20.66 $20.66 $15.85 0
2016-10-05 $20.66 $20.66 $20.66 $20.66 $15.85 0
2016-10-04 $20.66 $20.66 $20.66 $20.66 $15.85 213
2016-10-03 $20.66 $20.66 $20.66 $20.66 $15.85 200
2016-09-30 $20.67 $20.67 $20.67 $20.67 $15.86 0
2016-09-29 $20.65 $20.67 $20.65 $20.67 $15.86 270
2016-09-28 $20.69 $20.69 $20.69 $20.69 $15.88 166
2016-09-27 $20.45 $20.45 $20.45 $20.45 $15.69 1
2016-09-26 $20.45 $20.45 $20.45 $20.45 $15.69 0
2016-09-23 $20.45 $20.45 $20.45 $20.45 $15.69 0
2016-09-22 $20.45 $20.45 $20.45 $20.45 $15.69 1
2016-09-21 $20.44 $20.45 $20.35 $20.45 $15.69 469
2016-09-20 $20.11 $20.11 $20.11 $20.11 $15.43 0
2016-09-19 $20.11 $20.11 $20.11 $20.11 $15.43 0
2016-09-16 $20.11 $20.11 $20.11 $20.11 $15.43 0
2016-09-15 $20.11 $20.11 $20.11 $20.11 $15.43 0
2016-09-14 $20.11 $20.13 $20.11 $20.11 $15.43 975
2016-09-13 $20.30 $20.30 $20.30 $20.30 $15.58 0
2016-09-12 $20.30 $20.30 $20.30 $20.30 $15.58 52
2016-09-09 $20.30 $20.30 $20.30 $20.30 $15.58 352
2016-09-08 $20.78 $20.78 $20.78 $20.78 $15.95 11
2016-09-07 $20.78 $20.79 $20.76 $20.78 $15.95 2,110
2016-09-06 $20.57 $20.65 $20.57 $20.65 $15.85 1,200
2016-09-02 $20.15 $20.15 $20.15 $20.15 $15.46 0
2016-09-01 $20.15 $20.15 $20.15 $20.15 $15.46 0
2016-08-31 $20.15 $20.15 $20.15 $20.15 $15.46 450
2016-08-30 $20.28 $20.28 $20.28 $20.28 $15.56 200
2016-08-29 $20.19 $20.19 $20.19 $20.19 $15.49 0
2016-08-26 $20.36 $20.36 $20.19 $20.19 $15.49 350
2016-08-25 $20.31 $20.31 $20.31 $20.31 $15.59 200
2016-08-24 $20.71 $20.71 $20.34 $20.40 $15.66 2,770
2016-08-23 $20.40 $20.40 $20.40 $20.40 $15.66 1,000
2016-08-22 $20.41 $20.41 $20.41 $20.41 $15.66 50
2016-08-19 $20.41 $20.41 $20.41 $20.41 $15.66 0
2016-08-18 $20.41 $20.41 $20.41 $20.41 $15.66 269
2016-08-17 $20.34 $20.34 $20.34 $20.34 $15.61 1
2016-08-16 $20.34 $20.34 $20.34 $20.34 $15.61 0
2016-08-15 $20.38 $20.38 $20.34 $20.34 $15.61 495
2016-08-12 $20.01 $20.01 $20.01 $20.01 $15.36 0
2016-08-11 $19.97 $20.04 $19.95 $20.01 $15.36 625
2016-08-10 $19.93 $19.93 $19.93 $19.93 $15.29 0
2016-08-09 $19.93 $19.93 $19.93 $19.93 $15.29 0
2016-08-08 $19.99 $19.99 $19.93 $19.93 $15.29 2,200
2016-08-05 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-08-04 $19.63 $19.63 $19.63 $19.63 $15.06 50
2016-08-03 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-08-02 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-08-01 $19.63 $19.63 $19.63 $19.63 $15.06 50
2016-07-29 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-07-28 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-07-27 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-07-26 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-07-25 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-07-22 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-07-21 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-07-20 $19.63 $19.63 $19.63 $19.63 $15.06 50
2016-07-19 $19.63 $19.63 $19.63 $19.63 $15.06 0
2016-07-18 $19.64 $19.64 $19.63 $19.63 $15.06 1,200
2016-07-15 $19.03 $19.03 $19.03 $19.03 $14.60 0
2016-07-14 $19.03 $19.03 $19.03 $19.03 $14.60 0
2016-07-13 $19.03 $19.03 $19.03 $19.03 $14.60 54
2016-07-12 $19.03 $19.03 $19.03 $19.03 $14.60 0
2016-07-11 $19.03 $19.03 $19.03 $19.03 $14.60 0
2016-07-08 $19.03 $19.03 $19.03 $19.03 $14.60 228
2016-07-07 $18.64 $18.64 $18.64 $18.64 $14.30 101
2016-07-06 $18.55 $18.55 $18.55 $18.55 $14.23 54
2016-07-05 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-07-01 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-30 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-29 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-28 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-27 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-24 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-23 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-22 $18.55 $18.55 $18.55 $18.55 $14.23 199
2016-06-21 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-20 $18.55 $18.55 $18.55 $18.55 $14.23 0
2016-06-17 $18.55 $18.55 $18.55 $18.55 $14.23 680
2016-06-16 $18.39 $18.39 $18.38 $18.38 $14.10 2,140
2016-06-15 $19.15 $19.15 $19.15 $19.15 $14.70 0
2016-06-14 $19.15 $19.15 $19.15 $19.15 $14.70 0
2016-06-13 $19.15 $19.15 $19.15 $19.15 $14.70 0
2016-06-10 $19.15 $19.15 $19.15 $19.15 $14.70 0
2016-06-09 $19.15 $19.15 $19.15 $19.15 $14.70 0
2016-06-08 $19.15 $19.15 $19.15 $19.15 $14.70 0
2016-06-07 $19.15 $19.15 $19.15 $19.15 $14.70 600
2016-06-06 $18.97 $18.97 $18.97 $18.97 $14.56 700
2016-06-03 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-06-02 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-06-01 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-31 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-27 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-26 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-25 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-24 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-23 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-20 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-19 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-18 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-17 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-16 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-13 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-12 $18.35 $18.35 $18.35 $18.35 $14.08 0
2016-05-11 $18.37 $18.37 $18.35 $18.35 $14.08 359
2016-05-10 $18.30 $18.30 $18.30 $18.30 $14.05 0
2016-05-09 $18.30 $18.30 $18.28 $18.30 $14.05 1,792
2016-05-06 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-05-05 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-05-04 $18.31 $18.31 $18.31 $18.31 $14.05 3
2016-05-03 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-05-02 $18.31 $18.31 $18.31 $18.31 $14.05 15
2016-04-29 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-04-28 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-04-27 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-04-26 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-04-25 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-04-22 $18.31 $18.31 $18.31 $18.31 $14.05 18
2016-04-21 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-04-20 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-04-19 $18.31 $18.31 $18.31 $18.31 $14.05 0
2016-04-18 $18.31 $18.31 $18.31 $18.31 $14.05 1,500
2016-04-15 $17.72 $17.72 $17.72 $17.72 $13.60 0
2016-04-14 $17.72 $17.72 $17.72 $17.72 $13.60 0
2016-04-13 $17.72 $17.72 $17.72 $17.72 $13.60 0
2016-04-12 $17.72 $17.72 $17.72 $17.72 $13.60 0
2016-04-11 $17.72 $17.72 $17.72 $17.72 $13.60 0
2016-04-08 $17.72 $17.72 $17.72 $17.72 $13.60 10
2016-04-07 $17.72 $17.72 $17.72 $17.72 $13.60 50
2016-04-06 $17.69 $17.80 $17.69 $17.72 $13.60 4,789
2016-04-05 $17.45 $17.45 $17.45 $17.45 $13.39 110
2016-04-04 $17.87 $17.87 $17.87 $17.87 $13.71 50
2016-04-01 $17.87 $17.87 $17.87 $17.87 $13.71 22
2016-03-31 $17.87 $17.87 $17.87 $17.87 $13.71 0
2016-03-30 $17.90 $17.94 $17.81 $17.87 $13.71 1,601
2016-03-29 $17.68 $17.68 $17.68 $17.68 $13.57 500
2016-03-28 $17.21 $17.37 $17.21 $17.30 $13.28 4,400
2016-03-24 $17.55 $17.55 $17.55 $17.55 $13.47 1
2016-03-23 $17.52 $17.55 $17.52 $17.55 $13.47 1,247
2016-03-22 $17.76 $17.76 $17.76 $17.76 $13.63 0
2016-03-21 $17.73 $17.76 $17.73 $17.76 $13.63 3,515
2016-03-18 $17.58 $17.58 $17.58 $17.58 $13.49 0
2016-03-17 $17.58 $17.58 $17.58 $17.58 $13.49 0
2016-03-16 $17.33 $17.58 $17.33 $17.58 $13.49 1,518
2016-03-15 $17.22 $17.22 $17.22 $17.22 $13.21 0
2016-03-14 $17.22 $17.22 $17.22 $17.22 $13.21 0
2016-03-11 $17.24 $17.24 $17.22 $17.22 $13.21 1,000
2016-03-10 $17.13 $17.17 $17.13 $17.16 $13.17 1,900
2016-03-09 $17.06 $17.06 $17.06 $17.06 $13.09 50
2016-03-08 $17.05 $17.08 $17.02 $17.06 $13.09 4,085
2016-03-07 $16.81 $16.81 $16.81 $16.81 $12.90 0
2016-03-04 $16.81 $16.81 $16.81 $16.81 $12.90 0
2016-03-03 $16.81 $16.81 $16.81 $16.81 $12.90 100
2016-03-02 $15.99 $15.99 $15.99 $15.99 $12.27 0
2016-03-01 $15.99 $15.99 $15.99 $15.99 $12.27 18
2016-02-29 $15.99 $15.99 $15.99 $15.99 $12.27 0
2016-02-26 $15.99 $15.99 $15.99 $15.99 $12.27 257
2016-02-25 $15.80 $15.80 $15.77 $15.77 $12.10 400
2016-02-24 $15.53 $15.53 $15.53 $15.53 $11.92 0
2016-02-23 $15.53 $15.53 $15.53 $15.53 $11.92 0
2016-02-22 $15.53 $15.53 $15.53 $15.53 $11.92 15
2016-02-19 $15.47 $15.81 $15.28 $15.53 $11.92 1,900
2016-02-18 $15.57 $15.57 $15.57 $15.57 $11.95 100
2016-02-17 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-16 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-12 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-11 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-10 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-09 $15.75 $15.75 $15.75 $15.75 $12.09 37
2016-02-08 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-05 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-04 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-03 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-02 $15.75 $15.75 $15.75 $15.75 $12.09 0
2016-02-01 $15.75 $15.75 $15.75 $15.75 $12.09 3,500
2016-01-29 $15.32 $15.32 $15.32 $15.32 $11.76 0
2016-01-28 $15.32 $15.32 $15.32 $15.32 $11.76 1,000
2016-01-27 $14.53 $14.53 $14.53 $14.53 $11.15 0
2016-01-26 $14.53 $14.53 $14.53 $14.53 $11.15 0
2016-01-25 $14.53 $14.53 $14.53 $14.53 $11.15 0
2016-01-22 $14.53 $14.53 $14.53 $14.53 $11.15 0
2016-01-21 $14.53 $14.53 $14.53 $14.53 $11.15 55
2016-01-20 $14.65 $14.65 $14.53 $14.53 $11.15 500
2016-01-19 $16.35 $16.35 $16.35 $16.35 $12.54 0
2016-01-15 $16.35 $16.35 $16.35 $16.35 $12.54 0
2016-01-14 $16.35 $16.35 $16.35 $16.35 $12.54 0
2016-01-13 $16.35 $16.35 $16.35 $16.35 $12.54 0
2016-01-12 $16.35 $16.35 $16.35 $16.35 $12.54 30
2016-01-11 $16.35 $16.35 $16.35 $16.35 $12.54 0
2016-01-08 $16.35 $16.35 $16.35 $16.35 $12.54 0
2016-01-07 $16.52 $16.52 $16.35 $16.35 $12.54 400
2016-01-06 $16.78 $16.78 $16.78 $16.78 $12.88 300
2016-01-05 $17.68 $17.68 $17.68 $17.68 $13.57 15
2016-01-04 $17.68 $17.68 $17.68 $17.68 $13.57 0
2015-12-31 $17.68 $17.68 $17.68 $17.68 $13.57 0
2015-12-30 $17.68 $17.68 $17.68 $17.68 $13.57 200
2015-12-29 $17.51 $17.51 $17.51 $17.51 $13.44 4
2015-12-28 $17.48 $17.51 $17.45 $17.51 $13.44 700
2015-12-24 $17.72 $17.72 $17.72 $17.72 $13.60 545
2015-12-23 $17.16 $17.16 $17.16 $17.16 $13.17 0
2015-12-22 $17.16 $17.16 $17.14 $17.16 $13.17 350
2015-12-21 $17.14 $17.15 $17.14 $17.15 $13.16 308
2015-12-18 $17.47 $17.47 $17.47 $17.47 $13.32 12
2015-12-17 $17.47 $17.47 $17.47 $17.47 $13.32 100
2015-12-16 $17.54 $17.54 $17.54 $17.54 $13.37 3
2015-12-15 $17.54 $17.54 $17.54 $17.54 $13.37 4
2015-12-14 $17.54 $17.54 $17.54 $17.54 $13.37 8
2015-12-11 $17.54 $17.54 $17.54 $17.54 $13.37 0
2015-12-10 $17.54 $17.54 $17.54 $17.54 $13.37 635
2015-12-09 $17.89 $17.89 $17.89 $17.89 $13.64 1
2015-12-08 $17.89 $17.89 $17.89 $17.89 $13.64 0
2015-12-07 $17.89 $17.89 $17.89 $17.89 $13.64 5
2015-12-04 $17.94 $17.94 $17.89 $17.89 $13.64 500
2015-12-03 $18.31 $18.31 $18.31 $18.31 $13.96 0
2015-12-02 $18.31 $18.31 $18.31 $18.31 $13.96 0
2015-12-01 $18.31 $18.31 $18.31 $18.31 $13.96 0
2015-11-30 $18.31 $18.31 $18.31 $18.31 $13.96 0
2015-11-27 $18.31 $18.31 $18.31 $18.31 $13.96 519
2015-11-25 $17.88 $17.88 $17.88 $17.88 $13.63 0
2015-11-24 $17.88 $17.88 $17.88 $17.88 $13.63 0
2015-11-23 $17.88 $17.88 $17.88 $17.88 $13.63 0
2015-11-20 $17.88 $17.88 $17.88 $17.88 $13.63 0
2015-11-19 $17.89 $17.89 $17.88 $17.88 $13.63 1,000
2015-11-18 $18.18 $18.18 $18.18 $18.18 $13.86 0
2015-11-17 $18.18 $18.18 $18.18 $18.18 $13.86 2
2015-11-16 $18.18 $18.18 $18.18 $18.18 $13.86 16
2015-11-13 $18.18 $18.18 $18.18 $18.18 $13.86 0
2015-11-12 $18.18 $18.18 $18.18 $18.18 $13.86 1
2015-11-11 $18.09 $18.18 $18.09 $18.18 $13.86 2,019
2015-11-10 $18.19 $18.19 $18.19 $18.19 $13.87 0
2015-11-09 $18.19 $18.19 $18.19 $18.19 $13.87 0
2015-11-06 $18.19 $18.19 $18.19 $18.19 $13.87 250
2015-11-05 $18.46 $18.46 $18.46 $18.46 $14.08 0
2015-11-04 $18.46 $18.46 $18.46 $18.46 $14.08 100
2015-11-03 $18.24 $18.24 $18.24 $18.24 $13.91 0
2015-11-02 $18.24 $18.24 $18.24 $18.24 $13.91 250
2015-10-30 $18.21 $18.21 $18.21 $18.21 $13.88 0
2015-10-29 $18.21 $18.21 $18.21 $18.21 $13.88 3
2015-10-28 $18.21 $18.21 $18.21 $18.21 $13.88 0
2015-10-27 $18.21 $18.21 $18.21 $18.21 $13.88 0
2015-10-26 $18.21 $18.21 $18.21 $18.21 $13.88 0
2015-10-23 $18.18 $18.21 $18.18 $18.21 $13.88 300
2015-10-22 $18.16 $18.16 $18.16 $18.16 $13.85 0
2015-10-21 $18.16 $18.16 $18.16 $18.16 $13.85 0
2015-10-20 $18.16 $18.16 $18.16 $18.16 $13.85 0
2015-10-19 $18.16 $18.16 $18.16 $18.16 $13.85 0
2015-10-16 $18.29 $18.29 $18.16 $18.16 $13.85 600
2015-10-15 $18.14 $18.14 $18.14 $18.14 $13.83 0
2015-10-14 $18.14 $18.14 $18.14 $18.14 $13.83 504
2015-10-13 $17.95 $17.95 $17.95 $17.95 $13.69 0
2015-10-12 $17.95 $17.95 $17.95 $17.95 $13.69 0
2015-10-09 $17.95 $17.95 $17.95 $17.95 $13.69 5
2015-10-08 $17.95 $17.95 $17.95 $17.95 $13.69 0
2015-10-07 $17.95 $17.95 $17.95 $17.95 $13.69 0
2015-10-06 $18.04 $18.04 $17.94 $17.95 $13.69 2,700
2015-10-05 $17.49 $17.82 $17.49 $17.82 $13.59 2,400
2015-10-02 $17.23 $17.23 $17.23 $17.23 $13.14 175
2015-10-01 $17.05 $17.05 $17.05 $17.05 $13.00 45
2015-09-30 $17.05 $17.05 $17.05 $17.05 $13.00 0
2015-09-29 $17.25 $17.25 $17.05 $17.05 $13.00 1,000
2015-09-28 $17.34 $17.34 $16.99 $16.99 $12.95 500
2015-09-25 $17.74 $17.74 $17.60 $17.60 $13.42 450
2015-09-24 $17.53 $17.73 $17.40 $17.69 $13.49 6,147
2015-09-23 $17.60 $17.71 $17.60 $17.71 $13.50 798
2015-09-22 $17.73 $17.73 $17.71 $17.71 $13.50 4,000
2015-09-21 $18.13 $18.13 $18.13 $18.13 $13.82 0
2015-09-18 $18.13 $18.13 $18.13 $18.13 $13.82 500
2015-09-17 $18.32 $18.32 $18.32 $18.32 $13.97 1,500
2015-09-16 $18.18 $18.18 $18.18 $18.18 $13.86 1,000
2015-09-15 $17.84 $17.84 $17.84 $17.84 $13.60 0
2015-09-14 $17.74 $17.84 $17.74 $17.84 $13.60 1,002
2015-09-11 $17.87 $17.87 $17.87 $17.87 $13.63 0
2015-09-10 $17.87 $17.87 $17.87 $17.87 $13.63 0
2015-09-09 $17.87 $17.87 $17.87 $17.87 $13.63 900
2015-09-08 $17.54 $17.54 $17.54 $17.54 $13.37 0
2015-09-04 $17.54 $17.54 $17.54 $17.54 $13.37 700
2015-09-03 $17.70 $17.70 $17.70 $17.70 $13.50 0
2015-09-02 $17.64 $17.71 $17.54 $17.70 $13.50 1,740
2015-09-01 $17.50 $17.68 $17.50 $17.68 $13.48 392
2015-08-31 $17.89 $17.89 $17.89 $17.89 $13.64 0

MARKET VECTORS GLOBAL SPINOFF ETF (SPUN) News Headlines

Recent MARKET VECTORS GLOBAL SPINOFF ETF (SPUN) News
Similar Companies to MARKET VECTORS GLOBAL SPINOFF ETF (SPUN) 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.