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 30, 2018 6.346 6.373 6.346 6.360 453,797 +0.01(+0.21%)
Apr 27, 2018 6.333 6.373 6.319 6.346 471,021 +0.03(+0.53%)
Apr 26, 2018 6.340 6.353 6.306 6.313 599,782 -0.02(-0.32%)
Apr 25, 2018 6.346 6.360 6.324 6.333 424,395 -0.01(-0.21%)
Apr 24, 2018 6.360 6.380 6.340 6.346 557,956 -0.02(-0.32%)
Apr 23, 2018 6.367 6.373 6.347 6.367 592,191 +0.00(+0.00%)
Apr 20, 2018 6.373 6.400 6.367 6.367 433,970 -0.02(-0.32%)
Apr 19, 2018 6.387 6.394 6.373 6.387 431,373 -0.01(-0.11%)
Apr 18, 2018 6.400 6.407 6.387 6.394 548,984 -0.01(-0.11%)
Apr 17, 2018 6.407 6.420 6.400 6.400 467,486 -0.02(-0.32%)
Apr 16, 2018 6.400 6.434 6.387 6.420 400,618 +0.02(+0.32%)
Apr 13, 2018 6.441 6.461 6.400 6.400 319,209 -0.05(-0.84%)
Apr 12, 2018 6.461 6.468 6.447 6.454 382,052 +0.02(+0.34%)
Apr 11, 2018 6.473 6.498 6.433 6.433 740,351 -0.04(-0.62%)
Apr 10, 2018 6.500 6.506 6.453 6.473 1,156,057 -0.02(-0.31%)
Apr 09, 2018 6.486 6.513 6.486 6.493 432,515 -0.01(-0.10%)
Apr 06, 2018 6.500 6.520 6.486 6.500 440,165 +0.01(+0.10%)
Apr 05, 2018 6.493 6.513 6.486 6.493 455,715 +0.01(+0.10%)
Apr 04, 2018 6.439 6.493 6.426 6.486 917,328 +0.01(+0.10%)
Apr 03, 2018 6.486 6.520 6.459 6.480 801,624 +0.01(+0.10%)
Apr 02, 2018 6.553 6.553 6.459 6.473 843,653 -0.08(-1.23%)
Mar 29, 2018 6.553 6.553 6.553 0 +0.13(+1.98%)
Mar 28, 2018 6.305 6.439 6.305 6.426 1,695,017 +0.09(+1.48%)
Mar 27, 2018 6.279 6.346 6.258 6.332 986,185 +0.05(+0.85%)
Mar 26, 2018 6.292 6.292 6.258 6.279 644,291 +0.01(+0.21%)
Mar 23, 2018 6.332 6.332 6.245 6.265 896,457 -0.05(-0.74%)
Mar 22, 2018 6.325 6.346 6.312 6.312 537,449 -0.02(-0.32%)
Mar 21, 2018 6.332 6.352 6.312 6.332 520,806 +0.00(+0.00%)
Mar 20, 2018 6.372 6.383 6.332 6.332 409,178 -0.05(-0.74%)
Mar 19, 2018 6.386 6.399 6.366 6.379 629,017 -0.01(-0.21%)
Mar 16, 2018 6.399 6.406 6.379 6.392 469,750 +0.01(+0.21%)
Mar 15, 2018 6.399 6.426 6.372 6.379 643,523 -0.03(-0.42%)
Mar 14, 2018 6.413 6.413 6.382 6.406 580,793 +0.00(+0.02%)
Mar 13, 2018 6.378 6.418 6.375 6.404 949,907 +0.03(+0.52%)
Mar 12, 2018 6.391 6.398 6.371 6.371 857,621 +0.00(+0.00%)
Mar 09, 2018 6.371 6.404 6.365 6.371 635,144 +0.00(+0.00%)
Mar 08, 2018 6.331 6.371 6.331 6.371 592,391 +0.04(+0.63%)
Mar 07, 2018 6.331 608,355 +0.01(+0.11%)
Mar 06, 2018 6.318 6.338 6.298 6.325 1,020,016 +0.02(+0.32%)
Mar 05, 2018 6.285 6.311 6.285 6.305 883,764 +0.02(+0.32%)
Mar 02, 2018 6.291 6.305 6.265 6.285 759,672 -0.01(-0.11%)
Mar 01, 2018 6.278 6.311 6.271 6.291 830,690 +0.02(+0.32%)
Feb 28, 2018 6.298 6.305 6.271 6.271 914,554 -0.01(-0.11%)
Feb 27, 2018 6.278 6.311 6.265 6.278 900,146 -0.01(-0.21%)
Feb 26, 2018 6.298 6.315 6.291 6.291 827,399 +0.02(+0.32%)
Feb 23, 2018 6.245 6.291 6.245 6.271 979,475 +0.03(+0.43%)
Feb 22, 2018 6.251 6.278 6.238 6.245 645,520 +0.01(+0.11%)
Feb 21, 2018 6.238 6.278 6.235 6.238 515,568 +0.01(+0.11%)
Feb 20, 2018 6.271 6.271 6.225 6.231 878,696 -0.02(-0.32%)
Feb 16, 2018 6.251 6.251 6.251 0 +0.03(+0.54%)
Feb 15, 2018 6.231 6.245 6.198 6.218 1,241,210 -0.01(-0.11%)
Feb 14, 2018 6.238 6.251 6.211 6.225 719,693 -0.03(-0.40%)
Feb 13, 2018 6.243 6.257 6.224 6.250 809,996 +0.02(+0.32%)
Feb 12, 2018 6.237 6.263 6.186 6.230 1,007,348 +0.01(+0.21%)
Feb 09, 2018 6.257 6.263 6.131 6.217 1,858,789 -0.02(-0.32%)
Feb 08, 2018 6.276 6.290 6.230 6.237 1,044,936 -0.03(-0.53%)
Feb 07, 2018 6.224 6.310 6.220 6.270 1,352,244 +0.06(+0.96%)
Feb 06, 2018 6.124 6.243 6.118 6.210 2,435,862 +0.01(+0.21%)
Feb 05, 2018 6.224 6.283 6.193 6.197 1,593,604 -0.05(-0.85%)
Feb 02, 2018 6.210 6.290 6.187 6.250 2,329,059 +0.03(+0.42%)
Feb 01, 2018 6.243 6.303 6.224 6.224 1,567,079 -0.02(-0.32%)
Jan 31, 2018 6.191 6.263 6.191 6.243 2,033,971 +0.09(+1.51%)
Jan 30, 2018 6.111 6.210 6.111 6.151 5,970,176 -0.06(-0.96%)
Jan 29, 2018 6.310 6.316 6.197 6.210 3,845,210 -0.15(-2.39%)
Jan 26, 2018 6.409 6.415 6.336 6.362 1,354,798 -0.05(-0.82%)
Jan 25, 2018 6.396 6.429 6.369 6.415 1,232,133 +0.02(+0.31%)
Jan 24, 2018 6.442 6.462 6.376 6.396 1,992,739 -0.06(-0.92%)
Jan 23, 2018 6.382 6.462 6.369 6.455 1,609,194 +0.07(+1.04%)
Jan 22, 2018 6.442 6.455 6.353 6.389 2,981,631 -0.05(-0.72%)
Jan 19, 2018 6.422 6.455 6.389 6.435 2,324,464 -0.01(-0.10%)
Jan 18, 2018 6.561 6.567 6.402 6.442 3,194,512 -0.13(-2.01%)
Jan 17, 2018 6.614 6.625 6.567 6.574 853,147 -0.03(-0.40%)
Jan 16, 2018 6.640 6.640 6.594 6.601 1,519,818 -0.04(-0.60%)
Jan 12, 2018 6.640 6.640 6.640 0 -0.05(-0.69%)
Jan 11, 2018 6.640 6.693 6.640 6.687 576,275 +0.06(+0.92%)
Jan 10, 2018 6.626 1,073,122 -0.03(-0.49%)
Jan 09, 2018 6.672 6.689 6.652 6.659 1,038,006 -0.03(-0.39%)
Jan 08, 2018 6.691 6.698 6.672 6.685 804,487 +0.01(+0.10%)
Jan 05, 2018 6.691 6.698 6.659 6.678 777,956 +0.00(+0.00%)
Jan 04, 2018 6.632 6.705 6.632 6.678 2,026,997 +0.05(+0.79%)
Jan 03, 2018 6.632 6.652 6.580 6.626 2,477,052 +0.01(+0.20%)
Jan 02, 2018 6.718 6.737 6.613 6.613 1,959,987 -0.09(-1.37%)
Dec 29, 2017 6.705 6.705 6.705 0 +0.00(+0.00%)
Dec 28, 2017 6.691 6.705 6.678 6.705 690,482 +0.00(+0.00%)
Dec 27, 2017 6.659 6.708 6.652 6.705 760,826 +0.05(+0.69%)
Dec 26, 2017 6.724 6.724 6.645 6.659 810,011 -0.07(-0.98%)
Dec 22, 2017 6.718 6.731 6.691 6.724 592,204 +0.01(+0.20%)
Dec 21, 2017 6.757 6.764 6.691 6.711 1,010,460 -0.05(-0.68%)
Dec 20, 2017 6.751 6.783 6.744 6.757 587,722 +0.01(+0.10%)
Dec 19, 2017 6.803 6.803 6.751 6.751 740,108 -0.05(-0.77%)
Dec 18, 2017 6.803 6.836 6.803 6.803 569,927 +0.00(+0.00%)
Dec 15, 2017 6.790 6.829 6.783 6.803 465,904 +0.00(+0.00%)
Dec 14, 2017 6.810 6.816 6.757 6.803 609,357 +0.00(+0.02%)
Dec 13, 2017 6.795 6.808 6.770 6.802 576,357 +0.01(+0.19%)
Dec 12, 2017 6.815 6.828 6.782 6.789 467,966 -0.03(-0.38%)
Dec 11, 2017 6.835 6.841 6.808 6.815 400,289 -0.02(-0.29%)
Dec 08, 2017 6.821 6.841 6.812 6.835 654,787 +0.02(+0.29%)
Dec 07, 2017 6.795 6.821 6.776 6.815 368,303 +0.04(+0.58%)
Dec 06, 2017 6.756 6.815 6.750 6.776 842,162 +0.03(+0.39%)
Dec 05, 2017 6.737 6.763 6.723 6.750 595,526 +0.02(+0.29%)
Dec 04, 2017 6.743 6.769 6.730 6.730 513,353 +0.01(+0.10%)
Dec 01, 2017 6.717 6.723 6.691 6.723 669,562 +0.04(+0.59%)
Nov 30, 2017 6.678 6.697 6.665 6.684 493,950 +0.01(+0.20%)
Nov 29, 2017 6.658 6.678 6.638 6.671 526,912 +0.02(+0.29%)
Nov 28, 2017 6.691 6.697 6.652 6.652 467,666 -0.05(-0.78%)
Nov 27, 2017 6.704 6.723 6.684 6.704 327,708 -0.02(-0.29%)
Nov 24, 2017 6.717 6.723 6.704 6.723 101,869 +0.01(+0.19%)
Nov 22, 2017 6.671 6.717 6.671 6.710 366,400 +0.04(+0.59%)
Nov 21, 2017 6.691 6.691 6.665 6.671 315,600 -0.02(-0.29%)
Nov 20, 2017 6.658 6.697 6.658 6.691 520,407 +0.01(+0.20%)
Nov 17, 2017 6.671 6.691 6.658 6.678 387,009 +0.01(+0.20%)
Nov 16, 2017 6.619 6.678 6.619 6.665 531,624 +0.07(+1.09%)
Nov 15, 2017 6.612 6.625 6.560 6.593 670,802 -0.03(-0.49%)
Nov 14, 2017 6.704 6.710 6.625 6.625 826,409 -0.07(-1.05%)
Nov 13, 2017 6.709 6.728 6.683 6.696 524,547 -0.01(-0.19%)
Nov 10, 2017 6.702 6.719 6.693 6.709 401,308 -0.01(-0.19%)
Nov 09, 2017 6.702 6.722 6.670 6.722 622,965 +0.01(+0.10%)
Nov 08, 2017 6.754 6.761 6.709 6.715 434,427 -0.03(-0.48%)
Nov 07, 2017 6.728 6.754 6.722 6.748 586,859 +0.03(+0.39%)
Nov 06, 2017 6.702 6.735 6.702 6.722 442,608 +0.01(+0.19%)
Nov 03, 2017 6.715 6.735 6.696 6.709 733,231 -0.01(-0.10%)
Nov 02, 2017 6.709 6.722 6.696 6.715 496,527 +0.01(+0.10%)
Nov 01, 2017 6.715 6.715 6.683 6.709 458,632 +0.03(+0.39%)
Oct 31, 2017 6.683 6.696 6.670 6.683 374,912 +0.01(+0.10%)
Oct 30, 2017 6.657 6.669 6.657 6.677 476,768 +0.04(+0.59%)
Oct 27, 2017 6.625 6.677 6.618 6.638 526,720 +0.03(+0.49%)
Oct 26, 2017 6.625 6.651 6.605 6.605 578,252 -0.03(-0.49%)
Oct 25, 2017 6.689 6.689 6.599 6.638 892,541 -0.06(-0.97%)
Oct 24, 2017 6.689 6.702 6.664 6.702 465,713 +0.04(+0.58%)
Oct 23, 2017 6.683 6.728 6.657 6.664 820,477 -0.03(-0.48%)
Oct 20, 2017 6.702 6.728 6.688 6.696 453,726 -0.02(-0.29%)
Oct 19, 2017 6.664 6.722 6.664 6.715 541,836 +0.02(+0.29%)
Oct 18, 2017 6.735 6.735 6.679 6.696 697,195 -0.04(-0.58%)
Oct 17, 2017 6.735 6.748 6.728 6.735 378,430 +0.01(+0.10%)
Oct 16, 2017 6.728 6.754 6.728 6.728 438,244 -0.01(-0.10%)
Oct 13, 2017 6.741 6.741 6.722 6.735 339,757 -0.01(-0.10%)
Oct 12, 2017 6.728 6.754 6.722 6.741 454,413 +0.03(+0.50%)
Oct 11, 2017 6.734 6.751 6.708 6.708 588,698 -0.03(-0.38%)
Oct 10, 2017 6.740 6.740 6.714 6.734 669,645 +0.00(+0.00%)
Oct 09, 2017 6.721 6.746 6.701 6.734 339,492 +0.02(+0.29%)
Oct 06, 2017 6.708 6.727 6.682 6.714 448,739 +0.00(+0.00%)
Oct 05, 2017 6.734 6.753 6.714 6.714 628,350 -0.01(-0.19%)
Oct 04, 2017 6.753 6.753 6.721 6.727 452,975 -0.02(-0.29%)
Oct 03, 2017 6.740 6.753 6.721 6.746 611,850 +0.03(+0.38%)
Oct 02, 2017 6.734 6.746 6.708 6.721 578,778 +0.00(+0.00%)
Sep 29, 2017 6.688 6.721 6.688 6.721 447,241 +0.03(+0.48%)
Sep 28, 2017 6.675 6.721 6.669 6.688 567,048 +0.02(+0.29%)
Sep 27, 2017 6.669 6.669 428,940 -0.04(-0.58%)
Sep 26, 2017 6.675 6.714 6.669 6.708 540,348 +0.03(+0.39%)
Sep 25, 2017 6.682 6.688 6.669 6.682 400,374 +0.01(+0.19%)
Sep 22, 2017 6.643 6.688 6.624 6.669 449,870 +0.03(+0.39%)
Sep 21, 2017 6.650 6.656 6.630 6.643 475,510 -0.01(-0.19%)
Sep 20, 2017 6.650 6.669 6.623 6.656 384,451 +0.02(+0.29%)
Sep 19, 2017 6.617 6.643 6.604 6.637 479,127 +0.03(+0.49%)
Sep 18, 2017 6.624 6.643 6.604 6.604 525,879 -0.02(-0.29%)
Sep 15, 2017 6.650 6.650 6.611 6.624 528,373 -0.01(-0.19%)
Sep 14, 2017 6.643 6.662 6.624 6.637 537,171 +0.00(+0.02%)
Sep 13, 2017 6.629 6.642 6.616 6.635 635,607 +0.01(+0.10%)
Sep 12, 2017 6.590 6.629 6.590 6.629 648,836 +0.04(+0.58%)
Sep 11, 2017 6.584 6.603 6.578 6.590 476,817 +0.02(+0.29%)
Sep 08, 2017 6.565 6.590 6.558 6.571 459,018 -0.01(-0.19%)
Sep 07, 2017 6.578 6.597 6.558 6.584 621,729 +0.02(+0.29%)
Sep 06, 2017 6.584 6.584 6.552 6.565 441,629 +0.01(+0.10%)
Sep 05, 2017 6.610 6.623 6.558 6.558 695,070 -0.03(-0.49%)
Sep 01, 2017 6.578 6.623 6.568 6.590 1,017,231 +0.04(+0.59%)
Aug 31, 2017 6.539 6.584 6.513 6.552 693,172 +0.03(+0.49%)
Aug 30, 2017 6.552 6.565 6.513 6.520 325,241 -0.03(-0.49%)
Aug 29, 2017 6.533 6.571 6.527 6.552 657,541 +0.01(+0.10%)
Aug 28, 2017 6.526 6.558 6.526 6.546 552,094 +0.02(+0.29%)
Aug 25, 2017 6.501 6.533 6.501 6.526 536,609 +0.03(+0.49%)
Aug 24, 2017 6.513 6.513 6.481 6.494 550,432 +0.00(+0.00%)
Aug 23, 2017 6.494 6.507 6.488 6.494 456,027 -0.02(-0.30%)
Aug 22, 2017 6.501 6.520 6.494 6.513 466,403 +0.03(+0.40%)
Aug 21, 2017 6.526 6.526 6.462 6.488 567,877 -0.03(-0.49%)
Aug 18, 2017 6.456 6.539 6.443 6.520 736,195 +0.06(+0.89%)
Aug 17, 2017 6.526 6.533 6.462 6.462 652,761 -0.06(-0.98%)
Aug 16, 2017 6.513 6.558 6.507 6.526 622,169 +0.02(+0.30%)
Aug 15, 2017 6.494 6.513 6.475 6.507 788,399 +0.03(+0.50%)
Aug 14, 2017 6.469 6.525 6.469 6.475 661,971 +0.04(+0.60%)
Aug 11, 2017 6.417 6.513 6.250 6.436 1,379,362 +0.02(+0.32%)
Aug 10, 2017 6.575 6.581 6.403 6.416 1,627,046 -0.18(-2.80%)
Aug 09, 2017 6.633 6.633 6.594 6.601 764,994 -0.04(-0.67%)
Aug 08, 2017 6.658 6.665 6.639 6.646 770,278 +0.01(+0.19%)
Aug 07, 2017 6.652 6.652 6.630 6.633 486,011 +0.00(+0.00%)
Aug 04, 2017 6.658 6.665 6.626 6.633 510,837 -0.01(-0.19%)
Aug 03, 2017 6.620 6.646 6.616 6.646 444,722 +0.03(+0.48%)
Aug 02, 2017 6.614 6.620 6.601 6.614 542,953 +0.01(+0.19%)
Aug 01, 2017 6.601 6.575 6.601 580,460 +0.03(+0.49%)
Jul 31, 2017 6.588 6.594 6.563 6.569 556,113 -0.02(-0.29%)
Jul 28, 2017 6.563 6.588 6.543 6.588 399,490 +0.04(+0.58%)
Jul 27, 2017 6.543 6.563 6.537 6.550 740,932 +0.01(+0.20%)
Jul 26, 2017 6.518 6.556 6.518 6.537 510,856 +0.01(+0.10%)
Jul 25, 2017 6.531 6.537 6.518 6.531 413,000 +0.01(+0.20%)
Jul 24, 2017 6.524 6.543 6.518 6.518 491,170 -0.01(-0.10%)
Jul 21, 2017 6.543 6.550 6.524 6.524 304,496 -0.03(-0.39%)
Jul 20, 2017 6.518 6.550 6.512 6.550 597,115 +0.04(+0.69%)
Jul 19, 2017 6.518 6.550 6.505 6.505 566,384 -0.01(-0.20%)
Jul 18, 2017 6.499 6.531 6.480 6.518 1,057,166 +0.04(+0.59%)
Jul 17, 2017 6.492 6.512 6.480 6.480 556,978 +0.01(+0.10%)
Jul 14, 2017 6.473 6.531 6.473 6.473 679,757 +0.01(+0.10%)
Jul 13, 2017 6.537 6.550 6.454 6.467 1,299,202 -0.07(-1.07%)
Jul 12, 2017 6.582 6.582 6.534 6.537 719,199 -0.03(-0.47%)
Jul 11, 2017 6.587 6.593 6.557 6.568 553,326 -0.02(-0.29%)
Jul 10, 2017 6.549 6.593 6.542 6.587 510,412 +0.04(+0.68%)
Jul 07, 2017 6.530 6.549 6.514 6.542 425,869 +0.01(+0.10%)
Jul 06, 2017 6.523 6.555 6.511 6.536 625,633 -0.01(-0.10%)
Jul 05, 2017 6.555 6.555 6.511 6.542 627,696 -0.01(-0.19%)
Jul 03, 2017 6.498 6.557 6.498 6.555 475,682 +0.07(+1.08%)
Jun 30, 2017 6.473 6.498 6.460 6.485 607,740 +0.03(+0.39%)
Jun 29, 2017 6.485 6.485 6.435 6.460 616,025 -0.03(-0.49%)
Jun 28, 2017 6.454 6.504 6.454 6.492 614,452 +0.04(+0.59%)
Jun 27, 2017 6.441 6.460 6.435 6.454 488,294 -0.01(-0.10%)
Jun 26, 2017 6.447 6.460 6.441 6.460 379,053 +0.03(+0.39%)
Jun 23, 2017 6.447 6.454 6.435 6.435 341,684 -0.01(-0.10%)
Jun 22, 2017 6.428 6.460 6.423 6.441 454,258 +0.02(+0.30%)
Jun 21, 2017 6.428 6.441 6.422 6.422 570,248 -0.01(-0.10%)
Jun 20, 2017 6.428 6.441 6.422 6.428 408,887 +0.00(+0.00%)
Jun 19, 2017 6.428 6.435 6.409 6.428 501,186 +0.00(+0.00%)
Jun 16, 2017 6.416 6.435 6.403 6.428 268,701 +0.03(+0.40%)
Jun 15, 2017 6.390 6.416 6.390 6.403 561,450 +0.00(+0.00%)
Jun 14, 2017 6.403 6.428 6.397 6.403 606,538 +0.01(+0.10%)
Jun 13, 2017 6.416 6.422 6.384 6.397 391,453 -0.01(-0.08%)
Jun 12, 2017 6.376 6.408 6.376 6.402 479,403 +0.03(+0.40%)
Jun 09, 2017 6.364 6.402 6.364 6.376 447,109 +0.01(+0.10%)
Jun 08, 2017 6.383 6.408 6.364 6.370 420,347 -0.01(-0.20%)
Jun 07, 2017 6.427 6.427 6.383 6.383 559,142 -0.03(-0.39%)
Jun 06, 2017 6.433 6.446 6.402 6.408 755,068 -0.01(-0.10%)
Jun 05, 2017 6.439 6.443 6.408 6.414 577,072 -0.02(-0.29%)
Jun 02, 2017 6.420 6.458 6.417 6.433 694,722 +0.01(+0.20%)
Jun 01, 2017 6.402 6.420 6.395 6.420 756,044 +0.03(+0.39%)
May 31, 2017 6.364 6.408 6.364 6.395 658,723 +0.02(+0.30%)
May 30, 2017 6.364 6.383 6.346 6.376 565,033 +0.01(+0.10%)
May 26, 2017 6.332 6.376 6.320 6.370 689,819 +0.05(+0.80%)
May 25, 2017 6.313 6.326 6.313 6.320 326,482 +0.00(+0.00%)
May 24, 2017 6.301 6.320 6.301 6.320 490,732 +0.01(+0.20%)
May 23, 2017 6.307 6.313 6.288 6.307 521,869 +0.02(+0.30%)
May 22, 2017 6.288 6.301 6.282 6.288 556,482 +0.00(+0.00%)
May 19, 2017 6.276 6.320 6.276 6.288 495,217 +0.01(+0.20%)
May 18, 2017 6.269 6.307 6.269 6.276 586,542 -0.01(-0.10%)
May 17, 2017 6.276 6.294 6.257 6.282 664,726 +0.00(+0.00%)
May 16, 2017 6.294 6.301 6.276 6.282 517,865 +0.00(+0.00%)
May 15, 2017 6.276 6.288 6.263 6.282 471,359 -0.01(-0.10%)
May 12, 2017 6.269 6.294 6.258 6.288 327,717 +0.02(+0.30%)
May 11, 2017 6.269 6.288 6.250 6.269 637,864 +0.01(+0.22%)
May 10, 2017 6.237 6.268 6.224 6.255 892,748 +0.03(+0.50%)
May 09, 2017 6.224 6.243 6.212 6.224 607,508 +0.01(+0.20%)
May 08, 2017 6.218 6.224 6.205 6.212 465,401 +0.01(+0.10%)
May 05, 2017 6.187 6.218 6.180 6.205 469,550 +0.03(+0.41%)
May 04, 2017 6.193 6.204 6.162 6.180 627,450 -0.02(-0.30%)
May 03, 2017 6.212 6.212 6.180 6.199 632,080 +0.00(+0.00%)
May 02, 2017 6.205 6.212 6.193 6.199 583,146 +0.01(+0.10%)
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.