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

Nuveen Preferred & Income Securities Fund (NY: JPS )

6.210 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 6.157 6.188 6.138 6.182 666,900 +0.03(+0.51%)
Apr 27, 2017 6.126 6.163 6.119 6.151 769,568 +0.03(+0.41%)
Apr 26, 2017 6.113 6.132 6.113 6.126 661,828 +0.02(+0.31%)
Apr 25, 2017 6.101 6.132 6.094 6.107 736,021 +0.01(+0.10%)
Apr 24, 2017 6.088 6.107 6.083 6.101 708,013 +0.03(+0.52%)
Apr 21, 2017 6.063 6.076 6.057 6.069 577,628 +0.00(+0.00%)
Apr 20, 2017 6.076 6.082 6.057 6.069 618,824 -0.01(-0.10%)
Apr 19, 2017 6.088 6.088 6.069 6.076 596,356 +0.01(+0.21%)
Apr 18, 2017 6.051 6.082 6.051 6.063 371,239 +0.01(+0.21%)
Apr 17, 2017 6.076 6.082 6.044 6.051 529,900 -0.03(-0.51%)
Apr 13, 2017 6.069 6.082 6.057 6.082 448,929 +0.03(+0.41%)
Apr 12, 2017 6.057 6.076 6.044 6.057 581,128 +0.00(+0.00%)
Apr 11, 2017 6.063 6.063 6.038 6.057 468,412 +0.01(+0.23%)
Apr 10, 2017 6.037 6.068 6.031 6.043 649,699 +0.02(+0.31%)
Apr 07, 2017 6.000 6.037 6.000 6.024 642,934 +0.02(+0.31%)
Apr 06, 2017 5.968 6.006 5.962 6.006 462,988 +0.04(+0.63%)
Apr 05, 2017 5.962 5.987 5.962 5.968 616,894 -0.02(-0.31%)
Apr 04, 2017 5.981 5.993 5.962 5.987 644,345 +0.01(+0.10%)
Apr 03, 2017 5.956 5.981 5.943 5.981 524,699 +0.04(+0.73%)
Mar 31, 2017 5.919 5.968 5.919 5.937 629,011 +0.02(+0.42%)
Mar 30, 2017 5.937 5.943 5.912 5.912 446,067 -0.02(-0.31%)
Mar 29, 2017 5.906 5.943 5.906 5.931 536,292 +0.02(+0.42%)
Mar 28, 2017 5.875 5.912 5.875 5.906 488,671 +0.03(+0.53%)
Mar 27, 2017 5.881 5.894 5.866 5.875 458,966 -0.02(-0.42%)
Mar 24, 2017 5.887 5.906 5.875 5.900 382,451 +0.02(+0.42%)
Mar 23, 2017 5.881 5.894 5.863 5.875 396,651 +0.00(+0.00%)
Mar 22, 2017 5.863 5.887 5.838 5.875 550,183 +0.01(+0.11%)
Mar 21, 2017 5.894 5.912 5.869 5.869 526,322 -0.02(-0.42%)
Mar 20, 2017 5.931 5.931 5.894 5.894 553,413 -0.04(-0.63%)
Mar 17, 2017 5.912 5.931 5.906 5.931 463,758 +0.02(+0.42%)
Mar 16, 2017 5.850 5.906 5.844 5.906 853,761 +0.06(+1.06%)
Mar 15, 2017 5.757 5.850 5.757 5.844 838,956 +0.09(+1.62%)
Mar 14, 2017 5.813 5.813 5.744 5.751 657,194 -0.06(-0.96%)
Mar 13, 2017 5.807 5.813 5.775 5.807 649,390 +0.01(+0.24%)
Mar 10, 2017 5.750 5.793 5.737 5.793 918,969 +0.06(+1.08%)
Mar 09, 2017 5.855 5.858 5.706 5.731 1,598,626 -0.11(-1.80%)
Mar 08, 2017 5.923 5.935 5.836 5.836 1,037,913 -0.11(-1.87%)
Mar 07, 2017 5.960 5.966 5.935 5.947 568,580 +0.00(+0.00%)
Mar 06, 2017 5.966 5.978 5.929 5.947 795,162 -0.02(-0.31%)
Mar 03, 2017 5.947 5.985 5.935 5.966 961,894 +0.02(+0.42%)
Mar 02, 2017 5.978 5.997 5.941 5.941 831,759 -0.04(-0.62%)
Mar 01, 2017 5.972 5.985 5.954 5.978 730,173 -0.01(-0.21%)
Feb 28, 2017 5.972 5.991 5.954 5.991 784,552 +0.02(+0.41%)
Feb 27, 2017 5.972 5.984 5.954 5.966 715,310 +0.02(+0.31%)
Feb 24, 2017 5.935 5.972 5.925 5.947 624,363 +0.02(+0.31%)
Feb 23, 2017 5.923 5.966 5.910 5.929 525,168 +0.02(+0.31%)
Feb 22, 2017 5.904 5.929 5.898 5.910 434,880 -0.01(-0.21%)
Feb 21, 2017 5.910 5.935 5.892 5.923 522,662 +0.03(+0.52%)
Feb 17, 2017 5.892 5.892 5.892 0 +0.02(+0.32%)
Feb 16, 2017 5.910 5.917 5.861 5.873 604,509 -0.01(-0.21%)
Feb 15, 2017 5.898 5.917 5.886 5.886 694,613 -0.02(-0.31%)
Feb 14, 2017 5.941 5.947 5.904 5.904 825,339 -0.03(-0.52%)
Feb 13, 2017 5.904 5.947 5.904 5.935 886,206 +0.04(+0.65%)
Feb 10, 2017 5.884 5.909 5.872 5.897 642,561 +0.01(+0.21%)
Feb 09, 2017 5.909 5.921 5.878 5.884 1,129,934 -0.02(-0.42%)
Feb 08, 2017 5.946 5.946 5.909 5.909 1,098,256 -0.03(-0.52%)
Feb 07, 2017 5.909 5.940 5.909 5.940 500,295 +0.04(+0.62%)
Feb 06, 2017 5.891 5.921 5.884 5.903 831,811 +0.02(+0.42%)
Feb 03, 2017 5.927 5.958 5.866 5.878 1,522,418 -0.07(-1.14%)
Feb 02, 2017 5.927 5.952 5.921 5.946 965,174 +0.04(+0.62%)
Feb 01, 2017 5.909 5.952 5.872 5.909 1,328,320 +0.00(+0.00%)
Jan 31, 2017 5.860 5.909 5.854 5.909 1,025,769 +0.03(+0.52%)
Jan 30, 2017 5.848 5.878 5.829 5.878 1,198,057 +0.02(+0.42%)
Jan 27, 2017 5.835 5.860 5.823 5.854 1,174,045 +0.02(+0.42%)
Jan 26, 2017 5.786 5.829 5.786 5.829 638,476 +0.04(+0.64%)
Jan 25, 2017 5.811 5.829 5.759 5.792 1,893,014 -0.03(-0.53%)
Jan 24, 2017 5.817 5.829 5.787 5.823 633,813 +0.02(+0.32%)
Jan 23, 2017 5.786 5.811 5.762 5.805 691,774 +0.05(+0.85%)
Jan 20, 2017 5.749 5.808 5.731 5.755 882,812 +0.01(+0.11%)
Jan 19, 2017 5.780 5.786 5.737 5.749 957,415 -0.03(-0.53%)
Jan 18, 2017 5.817 5.817 5.749 5.780 1,089,497 -0.03(-0.53%)
Jan 17, 2017 5.792 5.823 5.786 5.811 1,135,629 +0.03(+0.53%)
Jan 13, 2017 5.780 5.780 5.780 0 +0.02(+0.43%)
Jan 12, 2017 5.768 5.780 5.755 5.755 818,401 -0.03(-0.53%)
Jan 11, 2017 5.749 5.798 5.725 5.786 1,149,926 +0.04(+0.66%)
Jan 10, 2017 5.736 5.760 5.713 5.748 1,000,970 +0.02(+0.43%)
Jan 09, 2017 5.687 5.736 5.675 5.724 1,070,944 +0.06(+1.08%)
Jan 06, 2017 5.711 5.721 5.650 5.663 1,658,313 -0.07(-1.17%)
Jan 05, 2017 5.754 5.754 5.669 5.730 2,891,628 -0.02(-0.42%)
Jan 04, 2017 5.754 5.772 5.693 5.754 2,371,853 -0.01(-0.21%)
Jan 03, 2017 5.711 5.766 5.705 5.766 2,040,554 +0.09(+1.50%)
Dec 30, 2016 5.681 5.681 5.681 0 +0.01(+0.11%)
Dec 29, 2016 5.638 5.675 5.620 5.675 1,707,542 +0.07(+1.31%)
Dec 28, 2016 5.504 5.614 5.492 5.602 3,020,838 +0.13(+2.46%)
Dec 27, 2016 5.535 5.535 5.461 5.467 914,412 -0.02(-0.33%)
Dec 23, 2016 5.486 5.486 5.486 0 +0.02(+0.33%)
Dec 22, 2016 5.455 5.501 5.431 5.467 848,528 +0.02(+0.45%)
Dec 21, 2016 5.412 5.473 5.406 5.443 838,814 +0.02(+0.34%)
Dec 20, 2016 5.449 5.449 5.400 5.425 813,250 -0.01(-0.22%)
Dec 19, 2016 5.443 5.486 5.437 5.437 1,043,758 -0.02(-0.45%)
Dec 16, 2016 5.431 5.473 5.415 5.461 1,019,539 +0.03(+0.56%)
Dec 15, 2016 5.339 5.431 5.339 5.431 1,425,014 +0.05(+1.02%)
Dec 14, 2016 5.376 5.382 5.327 5.376 1,709,221 +0.00(+0.00%)
Dec 13, 2016 5.394 5.406 5.362 5.376 1,545,109 +0.02(+0.36%)
Dec 12, 2016 5.314 5.362 5.302 5.356 1,111,073 +0.04(+0.80%)
Dec 09, 2016 5.284 5.320 5.278 5.314 972,836 +0.02(+0.34%)
Dec 08, 2016 5.308 5.341 5.265 5.296 1,127,815 -0.04(-0.68%)
Dec 07, 2016 5.314 5.362 5.308 5.332 1,256,807 +0.02(+0.46%)
Dec 06, 2016 5.278 5.308 5.272 5.308 1,319,780 +0.03(+0.57%)
Dec 05, 2016 5.278 5.302 5.253 5.278 1,453,648 +0.00(+0.00%)
Dec 02, 2016 5.156 5.296 5.156 5.278 2,232,026 +0.13(+2.47%)
Dec 01, 2016 5.229 5.235 5.114 5.150 2,950,556 -0.09(-1.73%)
Nov 30, 2016 5.259 5.259 5.229 5.241 1,286,336 -0.05(-0.97%)
Nov 29, 2016 5.308 5.326 5.289 5.293 1,127,779 -0.02(-0.29%)
Nov 28, 2016 5.332 5.356 5.296 5.308 985,856 +0.01(+0.11%)
Nov 25, 2016 5.265 5.326 5.265 5.302 299,583 +0.03(+0.57%)
Nov 23, 2016 5.272 5.272 5.272 0 -0.04(-0.80%)
Nov 22, 2016 5.302 5.368 5.290 5.314 1,131,051 +0.02(+0.46%)
Nov 21, 2016 5.199 5.314 5.199 5.290 1,285,606 +0.09(+1.75%)
Nov 18, 2016 5.259 5.263 5.175 5.199 1,880,088 -0.07(-1.38%)
Nov 17, 2016 5.302 5.325 5.272 5.272 1,301,207 -0.04(-0.80%)
Nov 16, 2016 5.265 5.338 5.259 5.314 1,600,492 +0.03(+0.57%)
Nov 15, 2016 5.096 5.296 5.090 5.284 2,351,884 +0.20(+3.93%)
Nov 14, 2016 5.235 5.241 4.975 5.084 6,535,604 -0.19(-3.67%)
Nov 11, 2016 5.332 5.373 5.272 5.278 2,169,201 -0.10(-1.91%)
Nov 10, 2016 5.484 5.514 5.350 5.381 1,986,730 -0.08(-1.53%)
Nov 09, 2016 5.494 5.542 5.254 5.464 2,221,773 -0.09(-1.63%)
Nov 08, 2016 5.573 5.579 5.518 5.554 747,396 -0.02(-0.32%)
Nov 07, 2016 5.597 5.621 5.560 5.573 750,831 +0.01(+0.22%)
Nov 04, 2016 5.524 5.591 5.512 5.560 709,770 +0.04(+0.76%)
Nov 03, 2016 5.536 5.560 5.500 5.518 728,635 -0.02(-0.33%)
Nov 02, 2016 5.585 5.591 5.524 5.536 1,105,561 -0.05(-0.86%)
Nov 01, 2016 5.621 5.633 5.579 5.585 761,649 -0.02(-0.32%)
Oct 31, 2016 5.621 5.633 5.603 5.603 552,951 -0.02(-0.32%)
Oct 28, 2016 5.639 5.639 5.609 5.621 448,215 -0.01(-0.11%)
Oct 27, 2016 5.657 5.681 5.615 5.627 631,293 -0.03(-0.53%)
Oct 26, 2016 5.633 5.669 5.633 5.657 302,961 -0.01(-0.11%)
Oct 25, 2016 5.675 5.687 5.645 5.663 467,201 +0.02(+0.32%)
Oct 24, 2016 5.645 5.687 5.639 5.645 503,553 +0.01(+0.11%)
Oct 21, 2016 5.591 5.639 5.585 5.639 419,350 +0.03(+0.54%)
Oct 20, 2016 5.639 5.657 5.609 5.609 492,344 -0.04(-0.64%)
Oct 19, 2016 5.597 5.645 5.597 5.645 646,679 +0.05(+0.97%)
Oct 18, 2016 5.579 5.621 5.560 5.591 773,485 +0.03(+0.54%)
Oct 17, 2016 5.585 5.603 5.560 5.560 903,645 -0.02(-0.43%)
Oct 14, 2016 5.645 5.669 5.585 5.585 649,002 -0.04(-0.75%)
Oct 13, 2016 5.627 5.639 5.591 5.627 1,030,366 -0.02(-0.43%)
Oct 12, 2016 5.663 5.675 5.633 5.651 689,688 -0.02(-0.30%)
Oct 11, 2016 5.763 5.771 5.668 5.668 957,714 -0.10(-1.76%)
Oct 10, 2016 5.757 5.775 5.745 5.769 558,340 +0.02(+0.31%)
Oct 07, 2016 5.739 5.751 5.715 5.751 448,784 +0.02(+0.42%)
Oct 06, 2016 5.709 5.733 5.692 5.727 522,219 +0.01(+0.21%)
Oct 05, 2016 5.703 5.733 5.698 5.715 557,108 +0.02(+0.42%)
Oct 04, 2016 5.751 5.757 5.692 5.692 731,577 -0.06(-1.04%)
Oct 03, 2016 5.715 5.763 5.709 5.751 655,082 +0.02(+0.31%)
Sep 30, 2016 5.727 5.751 5.715 5.733 584,508 +0.03(+0.52%)
Sep 29, 2016 5.745 5.766 5.697 5.703 710,135 -0.07(-1.14%)
Sep 28, 2016 5.763 5.793 5.727 5.769 1,085,121 +0.01(+0.10%)
Sep 27, 2016 5.703 5.763 5.692 5.763 734,599 +0.04(+0.73%)
Sep 26, 2016 5.745 5.763 5.709 5.721 637,439 -0.02(-0.42%)
Sep 23, 2016 5.727 5.763 5.727 5.745 420,809 -0.01(-0.10%)
Sep 22, 2016 5.727 5.775 5.721 5.751 784,776 +0.03(+0.52%)
Sep 21, 2016 5.656 5.721 5.656 5.721 1,090,962 +0.08(+1.38%)
Sep 20, 2016 5.632 5.644 5.626 5.644 475,282 +0.04(+0.64%)
Sep 19, 2016 5.596 5.620 5.590 5.608 543,121 +0.02(+0.43%)
Sep 16, 2016 5.578 5.610 5.572 5.584 627,804 -0.02(-0.43%)
Sep 15, 2016 5.548 5.614 5.542 5.608 777,005 +0.06(+1.08%)
Sep 14, 2016 5.560 5.620 5.530 5.548 1,154,166 -0.01(-0.11%)
Sep 13, 2016 5.727 5.745 5.530 5.554 1,570,261 -0.18(-3.21%)
Sep 12, 2016 5.649 5.744 5.637 5.738 900,601 +0.05(+0.94%)
Sep 09, 2016 5.738 5.762 5.643 5.685 1,271,042 -0.07(-1.14%)
Sep 08, 2016 5.744 5.786 5.732 5.750 715,027 +0.01(+0.10%)
Sep 07, 2016 5.756 5.756 5.732 5.744 645,553 +0.00(+0.00%)
Sep 06, 2016 5.762 5.762 5.726 5.744 769,201 -0.02(-0.31%)
Sep 02, 2016 5.720 5.762 5.762 5.762 1,015,637 +0.05(+0.94%)
Sep 01, 2016 5.703 5.714 5.685 5.708 807,306 -0.01(-0.10%)
Aug 31, 2016 5.697 5.714 5.685 5.714 635,047 +0.02(+0.42%)
Aug 30, 2016 5.697 5.703 5.679 5.691 438,503 -0.01(-0.10%)
Aug 29, 2016 5.691 5.708 5.661 5.697 890,173 +0.01(+0.21%)
Aug 26, 2016 5.691 5.703 5.679 5.685 817,057 -0.01(-0.21%)
Aug 25, 2016 5.703 5.714 5.673 5.697 772,686 +0.01(+0.10%)
Aug 24, 2016 5.697 5.703 5.679 5.691 488,884 -0.01(-0.10%)
Aug 23, 2016 5.726 5.732 5.679 5.697 714,466 -0.02(-0.31%)
Aug 22, 2016 5.697 5.720 5.691 5.714 652,617 +0.02(+0.42%)
Aug 19, 2016 5.691 5.697 5.673 5.691 566,395 +0.01(+0.10%)
Aug 18, 2016 5.637 5.685 5.625 5.685 780,839 +0.05(+0.84%)
Aug 17, 2016 5.613 5.661 5.607 5.637 1,085,759 +0.02(+0.42%)
Aug 16, 2016 5.643 5.661 5.602 5.613 1,415,855 -0.04(-0.63%)
Aug 15, 2016 5.708 5.732 5.643 5.649 1,417,381 -0.06(-1.04%)
Aug 12, 2016 5.703 5.720 5.703 5.708 406,211 -0.01(-0.21%)
Aug 11, 2016 5.714 5.732 5.703 5.720 722,658 +0.04(+0.75%)
Aug 10, 2016 5.683 5.713 5.648 5.678 1,363,056 -0.02(-0.31%)
Aug 09, 2016 5.695 5.707 5.683 5.695 663,720 +0.00(+0.00%)
Aug 08, 2016 5.707 5.719 5.683 5.695 531,298 +0.00(+0.00%)
Aug 05, 2016 5.683 5.695 5.660 5.695 817,908 +0.02(+0.31%)
Aug 04, 2016 5.660 5.689 5.642 5.678 764,316 +0.04(+0.73%)
Aug 03, 2016 5.636 5.660 5.630 5.636 555,375 +0.00(+0.00%)
Aug 02, 2016 5.689 5.689 5.630 5.636 870,278 -0.03(-0.52%)
Aug 01, 2016 5.713 5.719 5.666 5.666 740,133 -0.02(-0.31%)
Jul 29, 2016 5.636 5.683 5.636 5.683 669,909 +0.05(+0.84%)
Jul 28, 2016 5.648 5.648 5.619 5.636 548,938 -0.02(-0.42%)
Jul 27, 2016 5.619 5.666 5.614 5.660 815,571 +0.05(+0.95%)
Jul 26, 2016 5.577 5.630 5.577 5.607 635,601 +0.03(+0.53%)
Jul 25, 2016 5.613 5.636 5.577 5.577 763,289 -0.03(-0.53%)
Jul 22, 2016 5.607 5.607 5.577 5.607 659,848 +0.02(+0.42%)
Jul 21, 2016 5.619 5.624 5.577 5.583 718,477 -0.01(-0.21%)
Jul 20, 2016 5.601 5.642 5.589 5.595 973,725 -0.01(-0.21%)
Jul 19, 2016 5.613 5.616 5.589 5.607 625,903 +0.01(+0.11%)
Jul 18, 2016 5.536 5.607 5.525 5.601 735,674 +0.06(+1.06%)
Jul 15, 2016 5.560 5.577 5.506 5.542 806,635 -0.01(-0.11%)
Jul 14, 2016 5.530 5.571 5.530 5.548 688,385 +0.02(+0.43%)
Jul 13, 2016 5.607 5.619 5.453 5.524 1,487,821 -0.06(-1.04%)
Jul 12, 2016 5.629 5.641 5.570 5.582 992,729 -0.05(-0.94%)
Jul 11, 2016 5.646 5.646 5.617 5.635 914,041 -0.01(-0.21%)
Jul 08, 2016 5.617 5.646 5.582 5.646 732,682 +0.06(+1.05%)
Jul 07, 2016 5.541 5.594 5.535 5.588 637,104 +0.04(+0.63%)
Jul 06, 2016 5.494 5.570 5.494 5.553 944,080 +0.06(+1.07%)
Jul 05, 2016 5.482 5.494 5.447 5.494 898,134 +0.03(+0.54%)
Jul 01, 2016 5.453 5.465 5.465 5.465 657,981 +0.04(+0.76%)
Jun 30, 2016 5.406 5.441 5.406 5.424 852,234 +0.02(+0.33%)
Jun 29, 2016 5.465 5.482 5.394 5.406 1,444,214 -0.06(-1.07%)
Jun 28, 2016 5.435 5.494 5.435 5.465 947,731 +0.06(+1.08%)
Jun 27, 2016 5.476 5.482 5.394 5.406 1,038,604 -0.09(-1.71%)
Jun 24, 2016 5.412 5.523 5.406 5.500 1,088,693 -0.01(-0.11%)
Jun 23, 2016 5.488 5.535 5.482 5.506 915,859 +0.02(+0.43%)
Jun 22, 2016 5.453 5.482 5.435 5.482 680,676 +0.04(+0.75%)
Jun 21, 2016 5.424 5.447 5.418 5.441 502,214 +0.02(+0.32%)
Jun 20, 2016 5.429 5.441 5.424 5.424 534,474 +0.00(+0.00%)
Jun 17, 2016 5.394 5.435 5.393 5.424 533,630 +0.02(+0.43%)
Jun 16, 2016 5.400 5.411 5.371 5.400 651,440 -0.04(-0.65%)
Jun 15, 2016 5.429 5.447 5.342 5.435 994,651 +0.03(+0.54%)
Jun 14, 2016 5.418 5.435 5.377 5.406 823,800 -0.02(-0.32%)
Jun 13, 2016 5.347 5.441 5.342 5.424 982,056 +0.01(+0.21%)
Jun 10, 2016 5.372 5.412 5.360 5.412 614,726 +0.03(+0.65%)
Jun 09, 2016 5.360 5.395 5.348 5.378 676,242 +0.02(+0.33%)
Jun 08, 2016 5.389 5.395 5.348 5.360 781,575 -0.01(-0.22%)
Jun 07, 2016 5.360 5.389 5.360 5.372 506,890 +0.01(+0.22%)
Jun 06, 2016 5.372 5.395 5.360 5.360 987,062 -0.03(-0.54%)
Jun 03, 2016 5.354 5.407 5.337 5.389 873,411 +0.03(+0.65%)
Jun 02, 2016 5.360 5.360 5.348 5.354 790,255 -0.01(-0.11%)
Jun 01, 2016 5.343 5.360 5.331 5.360 733,653 +0.02(+0.44%)
May 31, 2016 5.331 5.348 5.308 5.337 634,077 +0.01(+0.22%)
May 27, 2016 5.296 5.325 5.325 5.325 647,597 +0.03(+0.55%)
May 26, 2016 5.313 5.319 5.290 5.296 842,803 -0.02(-0.44%)
May 25, 2016 5.278 5.319 5.261 5.319 1,679,089 +0.05(+1.00%)
May 24, 2016 5.308 5.325 5.267 5.267 700,342 -0.03(-0.55%)
May 23, 2016 5.267 5.319 5.255 5.296 725,428 +0.03(+0.66%)
May 20, 2016 5.232 5.290 5.226 5.261 653,252 +0.04(+0.78%)
May 19, 2016 5.255 5.267 5.214 5.220 1,249,955 -0.05(-0.88%)
May 18, 2016 5.313 5.331 5.261 5.267 1,047,691 -0.05(-0.88%)
May 17, 2016 5.337 5.360 5.296 5.313 1,228,548 -0.01(-0.16%)
May 16, 2016 5.339 5.351 5.304 5.322 1,367,974 -0.01(-0.22%)
May 13, 2016 5.322 5.357 5.316 5.333 1,429,923 +0.02(+0.33%)
May 12, 2016 5.299 5.333 5.287 5.316 1,558,826 +0.03(+0.66%)
May 11, 2016 5.217 5.293 5.217 5.281 2,601,784 +0.06(+1.22%)
May 10, 2016 5.246 5.252 5.212 5.217 715,841 -0.02(-0.44%)
May 09, 2016 5.235 5.258 5.217 5.241 444,368 +0.00(+0.00%)
May 06, 2016 5.212 5.246 5.206 5.241 341,704 +0.03(+0.67%)
May 05, 2016 5.229 5.235 5.206 5.206 558,748 -0.03(-0.55%)
May 04, 2016 5.241 5.258 5.223 5.235 527,509 -0.03(-0.53%)
May 03, 2016 5.262 5.268 5.239 5.262 587,787 +0.01(+0.11%)
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.