Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Diana Shipping Inc
(NY:
DSX
)
2.990
+0.010 (+0.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
1.557
1.786
1.509
1.509
1,905,633
-0.04(-2.68%)
Jan 28, 2021
1.495
1.568
1.488
1.550
498,420
-0.03(-1.75%)
Jan 27, 2021
1.578
1.647
1.488
1.578
1,256,335
-0.02(-1.30%)
Jan 26, 2021
1.661
1.668
1.585
1.599
535,613
-0.06(-3.35%)
Jan 25, 2021
1.689
1.689
1.627
1.654
821,072
-0.01(-0.83%)
Jan 22, 2021
1.696
1.699
1.640
1.668
467,378
-0.01(-0.41%)
Jan 21, 2021
1.675
1.696
1.633
1.675
1,039,286
+0.03(+1.68%)
Jan 20, 2021
1.703
1.703
1.620
1.647
681,146
-0.03(-2.06%)
Jan 19, 2021
1.682
1.696
1.627
1.682
744,745
+0.05(+2.97%)
Jan 15, 2021
1.627
1.647
1.564
1.633
397,885
+0.00(+0.00%)
Jan 14, 2021
1.440
1.675
1.391
1.633
2,120,696
-0.02(-1.26%)
Jan 13, 2021
1.682
1.717
1.613
1.654
1,018,366
+0.03(+1.70%)
Jan 12, 2021
1.668
1.682
1.620
1.627
833,576
-0.02(-1.26%)
Jan 11, 2021
1.647
1.668
1.571
1.647
953,760
+0.01(+0.42%)
Jan 08, 2021
1.454
1.696
1.454
1.640
1,605,268
+0.24(+16.75%)
Jan 07, 2021
1.370
1.426
1.350
1.405
1,463,480
+0.06(+4.64%)
Jan 06, 2021
1.350
1.370
1.322
1.343
530,947
-0.01(-0.51%)
Jan 05, 2021
1.308
1.370
1.308
1.350
870,857
+0.04(+3.17%)
Jan 04, 2021
1.343
1.357
1.287
1.308
531,319
-0.03(-2.07%)
Dec 31, 2020
1.336
1.336
1.336
361,021
+0.02(+1.58%)
Dec 30, 2020
1.322
1.336
1.308
1.315
361,021
-0.01(-0.52%)
Dec 29, 2020
1.343
1.343
1.301
1.322
264,790
-0.01(-1.04%)
Dec 28, 2020
1.336
1.343
1.308
1.336
664,080
+0.02(+1.58%)
Dec 24, 2020
1.315
1.322
1.280
1.315
322,903
+0.00(+0.00%)
Dec 23, 2020
1.260
1.329
1.253
1.315
509,692
+0.05(+3.83%)
Dec 22, 2020
1.315
1.315
1.225
1.267
1,336,350
-0.04(-3.17%)
Dec 21, 2020
1.343
1.357
1.267
1.308
1,000,578
-0.06(-4.55%)
Dec 18, 2020
1.391
1.419
1.357
1.370
1,137,889
-0.02(-1.49%)
Dec 17, 2020
1.426
1.454
1.370
1.391
755,814
-0.01(-0.98%)
Dec 16, 2020
1.357
1.405
1.357
1.405
471,306
+0.05(+3.57%)
Dec 15, 2020
1.329
1.433
1.294
1.357
2,276,357
+0.11(+8.89%)
Dec 14, 2020
1.274
1.280
1.246
1.246
312,468
-0.02(-1.64%)
Dec 11, 2020
1.267
1.274
1.232
1.267
523,146
+0.01(+0.55%)
Dec 10, 2020
1.204
1.280
1.197
1.260
253,845
+0.03(+2.83%)
Dec 09, 2020
1.287
1.287
1.184
1.225
491,757
-0.04(-3.28%)
Dec 08, 2020
1.274
1.315
1.239
1.267
284,517
+0.00(+0.00%)
Dec 07, 2020
1.308
1.343
1.260
1.267
582,699
-0.03(-2.14%)
Dec 04, 2020
1.177
1.294
1.177
1.294
985,034
+0.10(+8.72%)
Dec 03, 2020
1.163
1.204
1.121
1.191
582,519
+0.02(+1.77%)
Dec 02, 2020
1.163
1.204
1.121
1.170
342,347
+0.01(+0.60%)
Dec 01, 2020
1.184
1.253
1.163
1.163
454,927
+0.01(+0.60%)
Nov 30, 2020
1.280
1.280
1.156
1.156
852,437
-0.09(-7.22%)
Nov 27, 2020
1.128
1.267
1.128
1.246
666,754
+0.11(+9.76%)
Nov 25, 2020
1.177
1.191
1.135
1.135
369,424
-0.03(-2.96%)
Nov 24, 2020
1.163
1.191
1.121
1.170
639,683
+0.06(+4.97%)
Nov 23, 2020
1.191
1.191
1.045
1.114
858,079
-0.08(-6.94%)
Nov 20, 2020
1.177
1.218
1.156
1.197
318,713
+0.03(+2.37%)
Nov 19, 2020
1.170
1.184
1.142
1.170
208,924
+0.02(+1.81%)
Nov 18, 2020
1.142
1.239
1.114
1.149
797,337
+0.01(+1.22%)
Nov 17, 2020
1.163
1.163
1.114
1.135
375,834
-0.03(-2.38%)
Nov 16, 2020
1.073
1.163
1.073
1.163
552,337
+0.10(+9.09%)
Nov 13, 2020
1.073
1.080
1.052
1.066
225,959
+0.00(+0.00%)
Nov 12, 2020
1.073
1.094
1.045
1.066
526,730
+0.03(+3.35%)
Nov 11, 2020
1.045
1.052
1.011
1.031
237,516
+0.00(+0.00%)
Nov 10, 2020
0.9967
1.052
0.9759
1.031
538,213
+0.02(+2.06%)
Nov 09, 2020
0.9967
1.038
0.9759
1.011
729,653
+0.06(+5.80%)
Nov 06, 2020
0.9621
0.9759
0.9413
0.9552
371,157
+0.01(+0.73%)
Nov 05, 2020
0.9483
0.9690
0.9483
0.9483
187,494
+0.00(+0.00%)
Nov 04, 2020
0.9621
0.9621
0.9413
0.9483
235,243
+0.00(+0.00%)
Nov 03, 2020
0.9483
0.9552
0.9483
0.9483
146,833
+0.00(+0.00%)
Nov 02, 2020
0.9483
0.9621
0.9483
0.9483
272,771
+0.01(+0.74%)
Oct 30, 2020
0.9483
0.9552
0.9275
0.9413
355,265
+0.00(+0.00%)
Oct 29, 2020
0.9413
0.9483
0.9136
0.9413
392,842
+0.01(+1.49%)
Oct 28, 2020
0.9483
0.9483
0.8998
0.9275
621,503
-0.03(-2.90%)
Oct 27, 2020
0.9621
0.9621
0.9413
0.9552
300,210
+0.01(+0.73%)
Oct 26, 2020
0.9621
0.9690
0.9483
0.9483
288,936
-0.01(-1.44%)
Oct 23, 2020
0.9552
0.9759
0.9552
0.9621
200,821
-0.02(-2.11%)
Oct 22, 2020
0.9621
0.9898
0.9621
0.9829
223,071
+0.01(+0.71%)
Oct 21, 2020
0.9483
0.9967
0.9483
0.9759
305,656
+0.02(+2.17%)
Oct 20, 2020
0.9483
0.9621
0.9483
0.9552
123,467
+0.00(+0.00%)
Oct 19, 2020
0.9759
0.9898
0.9413
0.9552
554,513
-0.01(-1.43%)
Oct 16, 2020
0.9898
0.9931
0.9690
0.9690
277,971
-0.02(-2.10%)
Oct 15, 2020
0.9898
0.9898
0.9759
0.9898
149,919
+0.01(+1.42%)
Oct 14, 2020
0.9829
0.9967
0.9759
0.9759
189,888
-0.01(-0.70%)
Oct 13, 2020
0.9898
1.004
0.9829
0.9829
119,118
-0.02(-2.07%)
Oct 12, 2020
1.004
1.024
0.9829
1.004
221,047
+0.00(+0.00%)
Oct 09, 2020
1.011
1.017
0.9829
1.004
376,214
-0.01(-0.68%)
Oct 08, 2020
1.031
1.038
1.011
1.011
274,583
-0.02(-2.01%)
Oct 07, 2020
1.038
1.045
1.017
1.031
320,361
-0.01(-0.67%)
Oct 06, 2020
1.024
1.052
1.024
1.038
329,881
-0.01(-0.66%)
Oct 05, 2020
1.011
1.052
1.004
1.045
700,293
+0.05(+4.86%)
Oct 02, 2020
0.9829
1.004
0.9690
0.9967
494,395
+0.01(+0.70%)
Oct 01, 2020
0.9967
1.017
0.9829
0.9898
334,737
+0.01(+1.42%)
Sep 30, 2020
0.9552
0.9898
0.9552
0.9759
367,589
-0.01(-0.70%)
Sep 29, 2020
0.9690
0.9898
0.9621
0.9829
173,279
+0.01(+0.71%)
Sep 28, 2020
0.9829
0.9898
0.9690
0.9759
186,526
+0.00(+0.00%)
Sep 25, 2020
0.9829
0.9829
0.9621
0.9759
340,240
+0.01(+0.71%)
Sep 24, 2020
0.9759
0.9829
0.9552
0.9690
325,278
-0.01(-0.71%)
Sep 23, 2020
0.9690
1.024
0.9552
0.9759
888,210
+0.02(+2.17%)
Sep 22, 2020
0.9759
0.9829
0.9413
0.9552
302,464
-0.01(-1.43%)
Sep 21, 2020
1.031
1.031
0.9552
0.9690
456,121
-0.09(-8.50%)
Sep 18, 2020
1.052
1.066
1.024
1.059
192,874
+0.01(+0.66%)
Sep 17, 2020
0.9898
1.052
0.9829
1.052
588,219
+0.06(+6.29%)
Sep 16, 2020
0.9690
0.9967
0.9613
0.9898
424,345
+0.03(+2.88%)
Sep 15, 2020
0.9690
0.9829
0.9621
0.9621
128,385
+0.00(+0.00%)
Sep 14, 2020
0.9552
0.9898
0.9552
0.9621
184,194
+0.00(+0.00%)
Sep 11, 2020
0.9690
0.9967
0.9483
0.9621
277,682
-0.01(-1.42%)
Sep 10, 2020
0.9690
0.9829
0.9578
0.9759
121,438
+0.01(+1.44%)
Sep 09, 2020
0.9829
0.9829
0.9344
0.9621
250,356
-0.02(-2.11%)
Sep 08, 2020
0.9483
1.004
0.9483
0.9829
255,110
-0.01(-0.70%)
Sep 04, 2020
0.9829
0.9967
0.9552
0.9898
258,900
+0.02(+2.14%)
Sep 03, 2020
0.9759
0.9898
0.9621
0.9690
278,408
-0.01(-0.71%)
Sep 02, 2020
0.9829
0.9967
0.9621
0.9759
450,119
-0.01(-1.40%)
Sep 01, 2020
1.004
1.031
0.9898
0.9898
170,007
-0.02(-2.05%)
Aug 31, 2020
1.031
1.031
0.9967
1.011
119,725
+0.02(+2.10%)
Aug 28, 2020
0.9759
1.038
0.9759
0.9898
390,662
+0.01(+1.42%)
Aug 27, 2020
0.9967
1.004
0.9759
0.9759
147,389
-0.01(-0.70%)
Aug 26, 2020
1.024
1.024
0.9829
0.9829
175,182
-0.02(-2.07%)
Aug 25, 2020
1.038
1.066
0.9967
1.004
257,704
+0.00(+0.00%)
Aug 24, 2020
1.004
1.045
0.9829
1.004
424,411
+0.02(+2.11%)
Aug 21, 2020
0.9829
0.9967
0.9621
0.9829
145,775
+0.00(+0.00%)
Aug 20, 2020
0.9690
1.011
0.9621
0.9829
216,240
+0.01(+1.43%)
Aug 19, 2020
0.9898
0.9967
0.9690
0.9690
182,039
-0.02(-2.10%)
Aug 18, 2020
1.038
1.045
0.9690
0.9898
322,151
-0.06(-5.30%)
Aug 17, 2020
1.073
1.073
1.022
1.045
157,703
-0.01(-1.31%)
Aug 14, 2020
1.024
1.087
1.017
1.059
209,634
+0.03(+2.68%)
Aug 13, 2020
1.059
1.073
1.017
1.031
142,939
-0.03(-2.61%)
Aug 12, 2020
1.087
1.114
1.045
1.059
208,923
+0.00(+0.00%)
Aug 11, 2020
0.9759
1.087
0.9759
1.059
659,276
+0.08(+7.75%)
Aug 10, 2020
0.9690
1.004
0.9650
0.9829
263,234
+0.02(+2.16%)
Aug 07, 2020
1.011
1.038
0.9413
0.9621
721,222
-0.04(-4.14%)
Aug 06, 2020
1.038
1.045
0.9898
1.004
505,030
-0.01(-1.36%)
Aug 05, 2020
1.004
1.052
0.9829
1.017
661,871
+0.03(+3.52%)
Aug 04, 2020
0.9829
1.004
0.9691
0.9829
332,629
+0.01(+0.71%)
Aug 03, 2020
0.9621
0.9967
0.9344
0.9759
777,342
+0.01(+1.44%)
Jul 31, 2020
0.9759
0.9829
0.9586
0.9621
765,720
-0.01(-1.42%)
Jul 30, 2020
0.9829
1.011
0.9483
0.9759
864,176
-0.01(-0.70%)
Jul 29, 2020
0.9759
1.011
0.9690
0.9829
1,631,024
+0.02(+2.16%)
Jul 28, 2020
0.9344
0.9621
0.9344
0.9621
472,832
+0.01(+1.46%)
Jul 27, 2020
0.9483
0.9552
0.9344
0.9483
756,774
-0.02(-2.14%)
Jul 24, 2020
0.9621
0.9690
0.9552
0.9690
635,692
+0.00(+0.00%)
Jul 23, 2020
0.9621
0.9690
0.9621
0.9690
439,636
-0.01(-0.71%)
Jul 22, 2020
0.9829
0.9897
0.9621
0.9759
337,019
-0.01(-0.70%)
Jul 21, 2020
0.9690
0.9898
0.9690
0.9829
577,016
+0.01(+1.43%)
Jul 20, 2020
0.9829
0.9967
0.9656
0.9690
333,179
-0.01(-0.71%)
Jul 17, 2020
0.9759
0.9759
0.9621
0.9759
590,760
+0.01(+0.71%)
Jul 16, 2020
0.9690
0.9759
0.9413
0.9690
539,074
+0.00(+0.00%)
Jul 15, 2020
0.9759
0.9898
0.9621
0.9690
430,106
+0.00(+0.00%)
Jul 14, 2020
0.9690
0.9760
0.9552
0.9690
354,157
+0.00(+0.00%)
Jul 13, 2020
1.011
1.011
0.9552
0.9690
592,964
-0.03(-2.78%)
Jul 10, 2020
1.004
1.010
0.9759
0.9967
523,579
+0.03(+2.86%)
Jul 09, 2020
1.038
1.038
0.9621
0.9690
572,642
-0.05(-4.76%)
Jul 08, 2020
1.031
1.045
1.011
1.017
569,793
-0.01(-1.34%)
Jul 07, 2020
1.066
1.066
1.011
1.031
388,678
-0.03(-3.25%)
Jul 06, 2020
1.094
1.135
1.059
1.066
908,069
-0.01(-1.28%)
Jul 02, 2020
1.121
1.121
1.066
1.080
276,237
-0.01(-1.27%)
Jul 01, 2020
1.031
1.114
1.031
1.094
556,200
+0.06(+5.33%)
Jun 30, 2020
1.094
1.094
1.031
1.038
412,427
-0.03(-3.23%)
Jun 29, 2020
1.073
1.109
1.059
1.073
594,926
-0.01(-0.64%)
Jun 26, 2020
1.101
1.121
1.073
1.080
275,803
-0.06(-4.88%)
Jun 25, 2020
1.128
1.163
1.107
1.135
371,279
-0.01(-0.61%)
Jun 24, 2020
1.246
1.246
1.135
1.142
685,682
-0.10(-8.33%)
Jun 23, 2020
1.267
1.272
1.197
1.246
463,235
+0.01(+1.12%)
Jun 22, 2020
1.253
1.253
1.225
1.232
379,546
+0.00(+0.00%)
Jun 19, 2020
1.267
1.287
1.211
1.232
504,942
-0.01(-1.11%)
Jun 18, 2020
1.253
1.280
1.163
1.246
820,650
+0.03(+2.27%)
Jun 17, 2020
1.336
1.336
1.215
1.218
443,327
-0.03(-2.22%)
Jun 16, 2020
1.260
1.301
1.225
1.246
608,515
+0.03(+2.86%)
Jun 15, 2020
1.156
1.218
1.080
1.211
442,840
+0.05(+4.17%)
Jun 12, 2020
1.253
1.260
1.156
1.163
542,217
-0.01(-1.18%)
Jun 11, 2020
1.225
1.246
1.156
1.177
385,946
-0.12(-9.57%)
Jun 10, 2020
1.294
1.364
1.260
1.301
563,418
+0.03(+2.17%)
Jun 09, 2020
1.336
1.336
1.239
1.274
284,231
-0.07(-5.15%)
Jun 08, 2020
1.294
1.343
1.253
1.343
648,972
+0.04(+3.19%)
Jun 05, 2020
1.329
1.370
1.260
1.301
659,242
+0.04(+3.30%)
Jun 04, 2020
1.204
1.301
1.121
1.260
905,402
+0.03(+2.83%)
Jun 03, 2020
1.045
1.246
1.038
1.225
1,526,231
+0.19(+18.79%)
Jun 02, 2020
0.9483
1.031
0.9483
1.031
329,846
+0.07(+7.19%)
Jun 01, 2020
0.9690
0.9822
0.9483
0.9621
336,347
+0.02(+2.21%)
May 29, 2020
0.9829
0.9829
0.9344
0.9413
357,288
-0.03(-2.86%)
May 28, 2020
0.9967
1.011
0.9552
0.9690
316,166
-0.03(-2.78%)
May 27, 2020
1.038
1.038
0.9759
0.9967
585,215
-0.02(-2.04%)
May 26, 2020
1.087
1.087
1.011
1.017
312,058
+0.03(+2.80%)
May 22, 2020
1.011
1.024
0.9690
0.9898
252,976
-0.02(-2.05%)
May 21, 2020
1.059
1.066
1.011
1.011
308,325
-0.03(-2.67%)
May 20, 2020
1.059
1.059
1.017
1.038
429,710
+0.04(+4.17%)
May 19, 2020
1.038
1.087
0.9967
0.9967
545,886
-0.04(-4.00%)
May 18, 2020
1.107
1.121
1.038
1.038
593,722
-0.02(-1.96%)
May 15, 2020
1.004
1.080
0.9829
1.059
550,018
+0.06(+6.25%)
May 14, 2020
0.9413
1.038
0.8652
0.9967
1,013,265
+0.03(+2.86%)
May 13, 2020
0.9898
1.004
0.9690
0.9690
340,817
-0.02(-2.10%)
May 12, 2020
1.114
1.114
0.9690
0.9898
636,852
-0.09(-8.33%)
May 11, 2020
1.232
1.249
1.073
1.080
904,346
-0.15(-12.36%)
May 08, 2020
1.280
1.287
1.232
1.232
470,123
-0.03(-2.20%)
May 07, 2020
1.197
1.260
1.177
1.260
483,685
+0.06(+4.60%)
May 06, 2020
1.218
1.233
1.184
1.204
605,855
-0.01(-1.14%)
May 05, 2020
1.232
1.246
1.197
1.218
417,585
+0.00(+0.00%)
May 04, 2020
1.253
1.260
1.191
1.218
291,608
+0.01(+0.57%)
May 01, 2020
1.301
1.301
1.197
1.211
670,800
-0.09(-6.91%)
Apr 30, 2020
1.239
1.377
1.197
1.301
1,296,316
+0.08(+6.21%)
Apr 29, 2020
1.239
1.253
1.211
1.225
436,943
+0.01(+1.14%)
Apr 28, 2020
1.315
1.315
1.191
1.211
667,341
-0.05(-3.85%)
Apr 27, 2020
1.239
1.271
1.149
1.260
470,548
+0.09(+7.69%)
Apr 24, 2020
1.204
1.204
1.149
1.170
487,171
-0.01(-0.59%)
Apr 23, 2020
1.204
1.253
1.142
1.177
486,897
-0.04(-3.41%)
Apr 22, 2020
1.218
1.239
1.191
1.218
222,677
+0.00(+0.00%)
Apr 21, 2020
1.274
1.303
1.149
1.218
279,223
-0.04(-3.30%)
Apr 20, 2020
1.246
1.274
1.163
1.260
745,706
+0.03(+2.25%)
Apr 17, 2020
1.211
1.274
1.211
1.232
566,922
-0.01(-1.11%)
Apr 16, 2020
1.211
1.253
1.204
1.246
353,513
+0.04(+3.45%)
Apr 15, 2020
1.357
1.357
1.197
1.204
601,124
-0.17(-12.56%)
Apr 14, 2020
1.080
1.398
1.080
1.377
1,682,953
+0.33(+30.92%)
Apr 13, 2020
0.9759
1.052
0.9690
1.052
480,732
+0.08(+7.80%)
Apr 09, 2020
0.9690
1.024
0.9621
0.9759
401,931
+0.00(+0.00%)
Apr 08, 2020
0.9690
1.004
0.9621
0.9759
353,280
+0.01(+0.71%)
Apr 07, 2020
1.031
1.066
0.9621
0.9690
316,405
-0.05(-4.76%)
Apr 06, 2020
0.9967
1.038
0.9900
1.017
317,818
+0.06(+6.52%)
Apr 03, 2020
1.045
1.045
0.9483
0.9552
489,483
-0.06(-6.12%)
Apr 02, 2020
0.9413
1.031
0.9413
1.017
492,514
+0.08(+8.09%)
Apr 01, 2020
1.052
1.052
0.9344
0.9413
368,524
-0.08(-8.11%)
Mar 31, 2020
1.031
1.149
0.9968
1.024
924,863
+0.04(+4.22%)
Mar 30, 2020
1.017
1.021
0.9621
0.9829
386,447
+0.01(+1.43%)
Mar 27, 2020
1.038
1.038
0.9621
0.9690
366,534
-0.08(-7.28%)
Mar 26, 2020
0.9829
1.069
0.9829
1.045
335,154
+0.08(+7.86%)
Mar 25, 2020
1.004
1.079
0.9552
0.9690
725,354
+0.05(+5.26%)
Mar 24, 2020
0.9206
0.9759
0.9206
0.9206
525,450
+0.04(+4.72%)
Mar 23, 2020
0.8790
0.9413
0.8652
0.8790
486,276
-0.02(-2.31%)
Mar 20, 2020
1.011
1.083
0.8721
0.8998
832,757
-0.11(-10.96%)
Mar 19, 2020
1.017
1.092
0.9759
1.011
959,563
+0.01(+0.69%)
Mar 18, 2020
1.059
1.094
0.9829
1.004
811,633
-0.07(-6.45%)
Mar 17, 2020
1.121
1.138
1.059
1.073
589,539
-0.03(-2.52%)
Mar 16, 2020
1.163
1.163
1.094
1.101
440,890
-0.15(-11.67%)
Mar 13, 2020
1.211
1.260
1.197
1.246
451,775
+0.08(+6.51%)
Mar 12, 2020
1.066
1.260
1.066
1.170
514,181
-0.11(-8.65%)
Mar 11, 2020
1.350
1.381
1.274
1.280
411,797
-0.09(-6.57%)
Mar 10, 2020
1.322
1.384
1.301
1.370
488,282
+0.09(+7.03%)
Mar 09, 2020
1.315
1.315
1.225
1.280
540,497
-0.10(-7.50%)
Mar 06, 2020
1.350
1.419
1.350
1.384
954,983
+0.01(+0.50%)
Mar 05, 2020
1.398
1.440
1.370
1.377
601,402
-0.10(-7.01%)
Mar 04, 2020
1.488
1.537
1.460
1.481
478,821
-0.01(-0.93%)
Mar 03, 2020
1.523
1.585
1.454
1.495
505,531
-0.01(-0.46%)
Mar 02, 2020
1.523
1.529
1.440
1.502
659,610
-0.01(-0.91%)
Feb 28, 2020
1.467
1.523
1.426
1.516
1,341,167
+0.06(+4.29%)
Feb 27, 2020
1.454
1.516
1.343
1.454
995,868
-0.02(-1.41%)
Feb 26, 2020
1.523
1.523
1.460
1.474
523,352
-0.05(-3.18%)
Feb 25, 2020
1.668
1.668
1.488
1.523
901,543
-0.12(-7.17%)
Feb 24, 2020
1.807
1.807
1.633
1.640
780,039
-0.19(-10.57%)
Feb 21, 2020
1.834
1.883
1.813
1.834
548,862
-0.07(-3.64%)
Feb 20, 2020
1.862
1.910
1.855
1.903
616,591
+0.02(+1.10%)
Feb 19, 2020
1.890
1.890
1.869
1.883
310,595
-0.01(-0.73%)
Feb 18, 2020
1.910
1.917
1.876
1.897
334,849
-0.01(-0.36%)
Feb 14, 2020
1.938
1.945
1.883
1.903
355,121
-0.02(-1.08%)
Feb 13, 2020
1.952
1.952
1.910
1.924
401,499
+0.01(+0.36%)
Feb 12, 2020
1.973
1.973
1.917
1.917
651,752
-0.02(-1.07%)
Feb 11, 2020
1.855
1.952
1.855
1.938
706,945
+0.09(+4.87%)
Feb 10, 2020
1.855
1.876
1.841
1.848
539,575
-0.01(-0.37%)
Feb 07, 2020
1.862
1.876
1.841
1.855
335,761
-0.02(-1.11%)
Feb 06, 2020
1.883
1.907
1.869
1.876
205,740
+0.01(+0.37%)
Feb 05, 2020
1.862
1.897
1.855
1.869
318,526
+0.02(+1.12%)
Feb 04, 2020
1.841
1.869
1.834
1.848
291,794
+0.01(+0.75%)
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
.