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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.550
-0.110 (-1.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2020
6.238
6.364
6.097
6.172
329,457
-0.08(-1.27%)
Oct 29, 2020
6.139
6.390
5.873
6.251
471,011
+0.30(+5.13%)
Oct 28, 2020
5.966
6.059
5.867
5.946
399,105
-0.12(-1.97%)
Oct 27, 2020
6.085
6.251
6.032
6.066
209,692
+0.01(+0.22%)
Oct 26, 2020
6.119
6.137
5.976
6.052
375,011
-0.15(-2.46%)
Oct 23, 2020
6.105
6.271
6.072
6.205
191,127
+0.10(+1.63%)
Oct 22, 2020
6.059
6.132
6.039
6.105
192,249
+0.05(+0.77%)
Oct 21, 2020
6.112
6.165
6.032
6.059
215,841
-0.09(-1.40%)
Oct 20, 2020
6.119
6.205
6.099
6.145
336,289
+0.00(+0.00%)
Oct 19, 2020
6.298
6.357
6.119
6.145
262,923
-0.13(-2.01%)
Oct 16, 2020
6.424
6.424
6.238
6.271
313,014
-0.20(-3.07%)
Oct 15, 2020
6.390
6.516
6.304
6.470
354,269
+0.15(+2.41%)
Oct 14, 2020
6.324
6.430
6.231
6.318
239,962
+0.04(+0.63%)
Oct 13, 2020
6.344
6.371
6.271
6.278
290,022
-0.06(-0.94%)
Oct 12, 2020
6.324
6.384
6.245
6.337
173,208
+0.03(+0.42%)
Oct 09, 2020
6.443
6.483
6.241
6.311
252,674
-0.08(-1.24%)
Oct 08, 2020
6.291
6.404
6.257
6.390
274,667
+0.18(+2.88%)
Oct 07, 2020
6.351
6.371
6.105
6.211
311,963
-0.06(-0.95%)
Oct 06, 2020
6.430
6.530
6.271
6.271
348,779
-0.10(-1.56%)
Oct 05, 2020
6.331
6.424
6.290
6.371
288,862
+0.08(+1.26%)
Oct 02, 2020
6.092
6.331
5.999
6.291
350,124
+0.11(+1.71%)
Oct 01, 2020
6.132
6.192
6.006
6.185
239,825
+0.13(+2.08%)
Sep 30, 2020
5.999
6.158
5.979
6.059
638,352
+0.02(+0.33%)
Sep 29, 2020
6.198
6.211
5.973
6.039
689,874
-0.23(-3.70%)
Sep 28, 2020
6.271
6.393
6.233
6.271
649,071
+0.12(+1.98%)
Sep 25, 2020
5.932
6.181
5.932
6.149
287,559
+0.17(+2.78%)
Sep 24, 2020
5.957
6.162
5.714
5.983
483,370
+0.06(+0.97%)
Sep 23, 2020
6.278
6.297
5.919
5.925
771,181
-0.29(-4.64%)
Sep 22, 2020
6.265
6.361
6.149
6.213
324,829
-0.05(-0.82%)
Sep 21, 2020
6.393
6.406
6.181
6.265
534,501
-0.26(-3.93%)
Sep 18, 2020
6.521
6.681
6.444
6.521
673,314
+0.01(+0.20%)
Sep 17, 2020
6.457
6.617
6.380
6.508
354,511
-0.02(-0.29%)
Sep 16, 2020
6.354
6.553
6.265
6.527
462,541
+0.28(+4.41%)
Sep 15, 2020
6.348
6.374
6.233
6.252
264,359
-0.05(-0.81%)
Sep 14, 2020
6.137
6.335
6.097
6.303
417,746
+0.19(+3.04%)
Sep 11, 2020
6.297
6.297
5.957
6.117
517,669
-0.17(-2.65%)
Sep 10, 2020
6.374
6.418
6.278
6.284
349,334
-0.10(-1.60%)
Sep 09, 2020
6.265
6.463
6.265
6.386
341,754
+0.15(+2.36%)
Sep 08, 2020
6.156
6.380
6.143
6.239
459,972
+0.04(+0.62%)
Sep 04, 2020
6.342
6.386
6.085
6.201
421,660
-0.06(-1.02%)
Sep 03, 2020
6.278
6.367
6.175
6.265
632,333
+0.01(+0.10%)
Sep 02, 2020
6.252
6.290
6.149
6.258
392,187
+0.01(+0.10%)
Sep 01, 2020
6.329
6.438
6.201
6.252
553,773
-0.13(-2.01%)
Aug 31, 2020
6.553
6.553
6.303
6.380
476,515
-0.17(-2.64%)
Aug 28, 2020
6.444
6.617
6.348
6.553
359,683
+0.18(+2.81%)
Aug 27, 2020
6.342
6.476
6.329
6.374
402,772
+0.07(+1.12%)
Aug 26, 2020
6.374
6.374
6.220
6.303
350,429
-0.11(-1.70%)
Aug 25, 2020
6.361
6.418
6.188
6.412
479,047
+0.04(+0.70%)
Aug 24, 2020
6.194
6.425
6.095
6.367
358,990
+0.22(+3.54%)
Aug 21, 2020
6.278
6.335
6.117
6.149
371,548
-0.17(-2.74%)
Aug 20, 2020
6.245
6.418
6.245
6.322
255,879
-0.01(-0.20%)
Aug 19, 2020
6.252
6.367
6.156
6.335
379,514
+0.10(+1.54%)
Aug 18, 2020
6.271
6.329
6.201
6.239
253,556
-0.06(-1.02%)
Aug 17, 2020
6.399
6.444
6.226
6.303
276,091
-0.05(-0.81%)
Aug 14, 2020
6.181
6.386
6.111
6.354
251,497
+0.17(+2.80%)
Aug 13, 2020
6.303
6.450
6.156
6.181
298,849
-0.12(-1.93%)
Aug 12, 2020
6.450
6.519
6.194
6.303
391,466
-0.12(-1.80%)
Aug 11, 2020
6.591
6.720
6.380
6.418
481,111
-0.01(-0.20%)
Aug 10, 2020
6.297
6.566
6.290
6.431
507,990
+0.19(+3.08%)
Aug 07, 2020
5.996
6.245
5.919
6.239
392,935
+0.26(+4.39%)
Aug 06, 2020
5.925
6.213
5.855
5.976
567,628
+0.09(+1.52%)
Aug 05, 2020
5.823
5.919
5.733
5.887
532,150
+0.11(+1.88%)
Aug 04, 2020
5.701
5.816
5.624
5.778
416,767
+0.03(+0.56%)
Aug 03, 2020
5.816
5.816
5.606
5.746
545,938
-0.10(-1.75%)
Jul 31, 2020
5.912
5.996
5.701
5.848
541,398
-0.03(-0.54%)
Jul 30, 2020
5.733
5.887
5.650
5.880
569,764
+0.02(+0.33%)
Jul 29, 2020
5.739
5.903
5.701
5.861
485,324
+0.11(+1.89%)
Jul 28, 2020
5.605
5.810
5.605
5.752
436,029
+0.10(+1.70%)
Jul 27, 2020
5.688
5.727
5.592
5.656
346,197
+0.09(+1.61%)
Jul 24, 2020
5.733
5.778
5.528
5.566
566,845
-0.15(-2.58%)
Jul 23, 2020
5.765
5.893
5.701
5.714
589,467
-0.05(-0.89%)
Jul 22, 2020
5.579
5.816
5.547
5.765
500,808
+0.13(+2.27%)
Jul 21, 2020
5.573
5.695
5.534
5.637
430,635
+0.14(+2.56%)
Jul 20, 2020
5.534
5.579
5.426
5.496
396,654
-0.08(-1.38%)
Jul 17, 2020
5.631
5.669
5.522
5.573
213,874
-0.06(-1.02%)
Jul 16, 2020
5.688
5.762
5.554
5.631
310,679
-0.13(-2.33%)
Jul 15, 2020
5.611
5.797
5.592
5.765
760,268
+0.38(+7.14%)
Jul 14, 2020
5.304
5.544
5.195
5.381
469,640
+0.08(+1.45%)
Jul 13, 2020
5.394
5.470
5.285
5.304
566,558
-0.04(-0.84%)
Jul 10, 2020
5.099
5.362
5.054
5.349
597,911
+0.21(+4.11%)
Jul 09, 2020
5.285
5.285
5.009
5.137
783,973
-0.19(-3.49%)
Jul 08, 2020
5.323
5.387
5.176
5.323
455,730
-0.01(-0.24%)
Jul 07, 2020
5.458
5.490
5.329
5.336
619,725
-0.15(-2.69%)
Jul 06, 2020
5.566
5.656
5.400
5.483
600,999
+0.03(+0.59%)
Jul 02, 2020
5.714
5.784
5.419
5.451
559,351
-0.15(-2.63%)
Jul 01, 2020
5.823
5.970
5.528
5.599
1,132,796
-0.24(-4.17%)
Jun 30, 2020
5.893
5.951
5.720
5.842
1,496,512
+0.09(+1.56%)
Jun 29, 2020
5.695
5.791
5.509
5.752
995,650
+0.11(+1.93%)
Jun 26, 2020
5.680
5.696
5.452
5.643
1,190,570
-0.10(-1.72%)
Jun 25, 2020
5.415
5.755
5.403
5.742
700,604
+0.30(+5.44%)
Jun 24, 2020
5.705
5.724
5.285
5.446
1,588,474
-0.41(-7.06%)
Jun 23, 2020
5.742
5.897
5.680
5.859
769,986
+0.23(+4.17%)
Jun 22, 2020
5.631
5.662
5.433
5.625
702,472
-0.01(-0.11%)
Jun 19, 2020
5.736
5.884
5.557
5.631
1,224,743
+0.03(+0.55%)
Jun 18, 2020
5.489
5.650
5.483
5.600
409,042
-0.01(-0.11%)
Jun 17, 2020
5.724
5.749
5.545
5.606
574,168
-0.12(-2.05%)
Jun 16, 2020
6.174
6.174
5.501
5.724
700,047
+0.11(+1.98%)
Jun 15, 2020
5.205
5.693
5.186
5.612
979,897
+0.06(+1.00%)
Jun 12, 2020
5.526
5.640
5.211
5.557
770,931
+0.40(+7.66%)
Jun 11, 2020
5.254
5.557
5.057
5.162
1,075,084
-0.71(-12.09%)
Jun 10, 2020
6.156
6.292
5.711
5.872
956,260
-0.30(-4.90%)
Jun 09, 2020
6.483
6.656
6.113
6.174
1,447,015
-0.62(-9.17%)
Jun 08, 2020
6.884
7.076
6.650
6.798
1,518,773
+0.54(+8.58%)
Jun 05, 2020
6.329
6.958
6.143
6.261
1,627,539
+0.28(+4.64%)
Jun 04, 2020
5.711
6.100
5.625
5.983
1,490,465
+0.33(+5.79%)
Jun 03, 2020
5.495
5.958
5.458
5.656
1,629,315
+0.42(+8.02%)
Jun 02, 2020
5.137
5.458
5.001
5.236
1,471,024
+0.28(+5.74%)
Jun 01, 2020
4.977
5.217
4.853
4.952
1,735,787
+0.35(+7.65%)
May 29, 2020
4.797
4.872
4.555
4.600
1,223,934
-0.33(-6.64%)
May 28, 2020
5.057
5.193
4.828
4.927
1,048,263
-0.02(-0.50%)
May 27, 2020
4.785
5.032
4.754
4.952
956,958
+0.25(+5.25%)
May 26, 2020
4.538
4.767
4.375
4.705
849,640
+0.26(+5.83%)
May 22, 2020
4.347
4.470
4.229
4.446
283,106
+0.07(+1.69%)
May 21, 2020
4.415
4.501
4.266
4.371
625,583
-0.06(-1.26%)
May 20, 2020
4.384
4.581
4.371
4.427
555,919
+0.12(+2.72%)
May 19, 2020
4.334
4.513
4.087
4.310
776,889
-0.01(-0.29%)
May 18, 2020
3.952
4.396
3.952
4.322
947,169
+0.52(+13.64%)
May 15, 2020
3.877
3.915
3.723
3.803
586,782
-0.09(-2.22%)
May 14, 2020
3.729
3.955
3.519
3.890
1,097,088
+0.00(+0.00%)
May 13, 2020
4.106
4.106
3.723
3.890
1,317,451
-0.27(-6.53%)
May 12, 2020
4.446
4.446
4.094
4.162
1,027,830
-0.25(-5.73%)
May 11, 2020
4.600
4.618
4.217
4.415
1,123,167
-0.19(-4.03%)
May 08, 2020
4.655
4.946
4.322
4.600
1,428,004
-0.06(-1.32%)
May 07, 2020
4.501
4.723
4.483
4.662
916,068
+0.24(+5.45%)
May 06, 2020
4.618
4.709
4.328
4.421
824,309
-0.17(-3.63%)
May 05, 2020
4.828
5.075
4.390
4.588
1,390,210
-0.13(-2.75%)
May 04, 2020
4.662
4.797
4.489
4.717
1,053,145
-0.07(-1.55%)
May 01, 2020
4.705
4.841
4.476
4.791
1,112,019
+0.01(+0.13%)
Apr 30, 2020
5.057
5.100
4.716
4.785
883,636
-0.35(-6.74%)
Apr 29, 2020
5.051
5.557
5.026
5.131
1,364,714
+0.26(+5.32%)
Apr 28, 2020
4.557
5.131
4.557
4.872
1,093,854
+0.45(+10.20%)
Apr 27, 2020
4.155
4.631
3.970
4.421
1,242,975
+0.34(+8.32%)
Apr 24, 2020
4.217
4.229
3.964
4.081
793,767
-0.12(-2.79%)
Apr 23, 2020
4.174
4.427
4.100
4.199
713,665
+0.02(+0.44%)
Apr 22, 2020
4.390
4.483
3.952
4.180
1,133,707
-0.15(-3.56%)
Apr 21, 2020
4.081
4.378
4.081
4.334
1,167,184
+0.08(+1.89%)
Apr 20, 2020
4.322
4.507
4.162
4.254
987,834
-0.29(-6.39%)
Apr 17, 2020
4.458
4.708
4.334
4.544
1,124,166
+0.31(+7.29%)
Apr 16, 2020
4.452
4.458
4.106
4.236
1,381,581
-0.22(-4.99%)
Apr 15, 2020
4.563
4.600
4.285
4.458
1,046,869
-0.30(-6.36%)
Apr 14, 2020
5.063
5.186
4.594
4.760
1,105,345
+0.01(+0.26%)
Apr 13, 2020
5.081
5.094
4.322
4.748
1,275,168
-0.27(-5.41%)
Apr 09, 2020
5.310
6.147
4.728
5.020
3,207,948
-0.02(-0.37%)
Apr 08, 2020
3.834
5.279
3.649
5.038
3,823,269
+1.48(+41.42%)
Apr 07, 2020
3.439
4.859
3.396
3.563
3,542,987
+0.44(+14.03%)
Apr 06, 2020
2.649
3.235
2.649
3.124
1,915,935
+0.54(+20.76%)
Apr 03, 2020
3.087
3.167
2.451
2.587
1,413,427
-0.51(-16.53%)
Apr 02, 2020
3.254
3.618
3.093
3.100
1,655,330
-0.34(-9.87%)
Apr 01, 2020
3.896
4.069
3.274
3.439
1,087,568
-0.88(-20.31%)
Mar 31, 2020
4.316
4.631
4.260
4.316
1,344,751
-0.09(-2.10%)
Mar 30, 2020
5.248
5.298
4.013
4.408
2,492,511
-0.82(-15.60%)
Mar 27, 2020
4.350
5.550
4.237
5.223
3,602,325
+0.92(+21.24%)
Mar 26, 2020
3.536
5.241
3.536
4.308
2,586,306
+0.89(+26.09%)
Mar 25, 2020
3.084
3.762
3.078
3.417
1,501,954
+0.34(+11.22%)
Mar 24, 2020
3.251
3.500
2.983
3.072
1,090,487
-0.06(-1.90%)
Mar 23, 2020
3.417
3.512
2.835
3.132
1,294,949
-0.46(-12.75%)
Mar 20, 2020
3.684
4.397
3.509
3.589
2,507,845
+0.00(+0.00%)
Mar 19, 2020
2.627
3.684
2.526
3.589
2,703,194
+1.03(+40.46%)
Mar 18, 2020
3.738
3.803
1.652
2.555
2,664,118
-1.41(-35.53%)
Mar 17, 2020
4.427
4.457
3.857
3.964
2,125,789
-0.10(-2.34%)
Mar 16, 2020
5.954
6.246
3.993
4.059
1,742,396
-3.11(-43.37%)
Mar 13, 2020
7.048
7.345
6.691
7.167
1,290,523
+0.45(+6.73%)
Mar 12, 2020
7.606
7.636
6.709
6.715
1,491,805
-1.35(-16.73%)
Mar 11, 2020
8.427
8.427
7.868
8.064
1,024,169
-0.51(-5.96%)
Mar 10, 2020
8.504
8.664
8.201
8.575
685,123
+0.23(+2.78%)
Mar 09, 2020
8.676
8.896
8.296
8.343
860,352
-0.89(-9.65%)
Mar 06, 2020
9.235
9.330
8.920
9.235
785,857
-0.18(-1.96%)
Mar 05, 2020
9.413
9.502
9.336
9.419
598,424
-0.12(-1.31%)
Mar 04, 2020
9.556
9.645
9.282
9.544
944,535
+0.13(+1.39%)
Mar 03, 2020
9.484
9.799
9.247
9.413
835,710
-0.04(-0.38%)
Mar 02, 2020
9.116
9.461
9.021
9.449
891,070
+0.38(+4.19%)
Feb 28, 2020
9.116
9.235
8.789
9.068
1,877,308
-0.30(-3.17%)
Feb 27, 2020
9.781
9.781
9.342
9.365
1,211,116
-0.54(-5.46%)
Feb 26, 2020
9.995
10.08
9.888
9.906
529,890
-0.11(-1.07%)
Feb 25, 2020
10.29
10.35
9.924
10.01
887,632
-0.34(-3.33%)
Feb 24, 2020
10.31
10.51
10.31
10.36
645,625
-0.15(-1.41%)
Feb 21, 2020
10.48
10.53
10.32
10.51
716,190
+0.04(+0.34%)
Feb 20, 2020
10.16
10.51
10.10
10.47
882,227
+0.37(+3.65%)
Feb 19, 2020
10.05
10.16
10.05
10.10
501,909
+0.05(+0.53%)
Feb 18, 2020
10.03
10.05
10.02
10.05
343,647
+0.02(+0.18%)
Feb 14, 2020
10.03
10.04
10.00
10.03
336,555
+0.00(+0.00%)
Feb 13, 2020
9.942
10.07
9.942
10.03
326,341
+0.08(+0.78%)
Feb 12, 2020
9.882
10.00
9.882
9.954
348,848
+0.08(+0.78%)
Feb 11, 2020
9.877
9.906
9.841
9.877
306,982
+0.02(+0.24%)
Feb 10, 2020
9.906
9.960
9.835
9.853
447,794
-0.04(-0.42%)
Feb 07, 2020
10.01
10.05
9.853
9.894
482,452
-0.12(-1.25%)
Feb 06, 2020
10.07
10.14
10.02
10.02
983,853
+0.01(+0.12%)
Feb 05, 2020
9.942
10.01
9.856
10.01
497,545
+0.07(+0.66%)
Feb 04, 2020
9.805
9.966
9.758
9.942
909,086
+0.15(+1.52%)
Feb 03, 2020
9.722
9.805
9.722
9.793
504,788
+0.08(+0.86%)
Jan 31, 2020
9.787
9.823
9.704
9.710
1,027,168
-0.08(-0.85%)
Jan 30, 2020
9.758
9.823
9.758
9.793
494,129
+0.03(+0.30%)
Jan 29, 2020
9.710
9.817
9.710
9.764
620,889
+0.08(+0.80%)
Jan 28, 2020
9.680
9.728
9.660
9.686
793,250
+0.05(+0.49%)
Jan 27, 2020
9.579
9.671
9.579
9.639
845,818
+0.05(+0.50%)
Jan 24, 2020
9.591
9.666
9.570
9.591
1,130,995
+0.02(+0.25%)
Jan 23, 2020
9.520
9.674
9.514
9.568
5,603,144
-0.26(-2.66%)
Jan 22, 2020
9.799
9.847
9.781
9.829
287,556
+0.05(+0.49%)
Jan 21, 2020
9.746
9.799
9.716
9.781
505,163
+0.04(+0.43%)
Jan 17, 2020
9.775
9.775
9.651
9.740
447,955
-0.01(-0.12%)
Jan 16, 2020
9.716
9.775
9.710
9.752
288,369
+0.07(+0.67%)
Jan 15, 2020
9.657
9.704
9.621
9.686
420,566
+0.04(+0.43%)
Jan 14, 2020
9.651
9.657
9.573
9.645
441,290
-0.01(-0.06%)
Jan 13, 2020
9.591
9.651
9.550
9.651
586,118
+0.06(+0.62%)
Jan 10, 2020
9.538
9.591
9.502
9.591
614,719
+0.09(+0.94%)
Jan 09, 2020
9.508
9.550
9.449
9.502
690,819
+0.08(+0.82%)
Jan 08, 2020
9.413
9.520
9.389
9.425
675,004
+0.11(+1.21%)
Jan 07, 2020
9.270
9.327
9.258
9.312
215,579
+0.01(+0.06%)
Jan 06, 2020
9.300
9.348
9.264
9.306
331,586
-0.02(-0.19%)
Jan 03, 2020
9.306
9.383
9.294
9.324
509,377
+0.02(+0.19%)
Jan 02, 2020
9.389
9.389
9.276
9.306
424,447
-0.11(-1.14%)
Dec 31, 2019
9.407
9.478
9.389
9.413
197,894
+0.01(+0.13%)
Dec 30, 2019
9.502
9.522
9.377
9.401
323,563
-0.10(-1.06%)
Dec 27, 2019
9.461
9.510
9.401
9.502
439,710
+0.00(+0.00%)
Dec 26, 2019
9.490
9.528
9.461
9.502
461,697
+0.05(+0.49%)
Dec 24, 2019
9.479
9.520
9.426
9.456
290,087
-0.01(-0.12%)
Dec 23, 2019
9.432
9.493
9.386
9.467
608,604
+0.05(+0.49%)
Dec 20, 2019
9.357
9.421
9.327
9.421
557,674
+0.08(+0.81%)
Dec 19, 2019
9.322
9.345
9.281
9.345
374,001
+0.04(+0.44%)
Dec 18, 2019
9.304
9.333
9.217
9.304
284,702
+0.03(+0.38%)
Dec 17, 2019
9.141
9.275
9.130
9.269
383,404
+0.15(+1.60%)
Dec 16, 2019
9.188
9.194
9.112
9.124
288,829
+0.01(+0.06%)
Dec 13, 2019
9.065
9.124
9.036
9.118
217,608
+0.05(+0.51%)
Dec 12, 2019
9.083
9.164
9.071
9.071
531,683
+0.02(+0.19%)
Dec 11, 2019
9.118
9.124
9.048
9.054
324,866
-0.05(-0.58%)
Dec 10, 2019
9.083
9.141
9.065
9.106
305,573
+0.02(+0.26%)
Dec 09, 2019
9.095
9.112
9.065
9.083
166,045
-0.01(-0.13%)
Dec 06, 2019
9.083
9.106
9.054
9.095
269,305
+0.05(+0.58%)
Dec 05, 2019
9.077
9.077
9.007
9.042
298,672
+0.00(+0.00%)
Dec 04, 2019
9.019
9.133
9.019
9.042
544,362
+0.03(+0.32%)
Dec 03, 2019
8.926
9.036
8.920
9.013
333,959
+0.09(+0.98%)
Dec 02, 2019
9.100
9.106
8.873
8.926
871,984
-0.18(-1.98%)
Nov 29, 2019
9.100
9.130
9.054
9.106
223,447
+0.03(+0.32%)
Nov 27, 2019
9.025
9.083
9.000
9.077
176,903
+0.06(+0.65%)
Nov 26, 2019
8.966
9.031
8.961
9.019
256,535
+0.04(+0.45%)
Nov 25, 2019
8.920
9.019
8.920
8.978
245,722
+0.05(+0.59%)
Nov 22, 2019
8.902
8.961
8.897
8.926
212,627
-0.02(-0.26%)
Nov 21, 2019
9.071
9.071
8.902
8.949
287,131
-0.10(-1.16%)
Nov 20, 2019
9.048
9.083
9.007
9.054
318,178
+0.00(+0.00%)
Nov 19, 2019
8.990
9.083
8.990
9.054
280,204
+0.09(+1.04%)
Nov 18, 2019
8.949
9.048
8.932
8.961
253,050
-0.01(-0.06%)
Nov 15, 2019
8.926
8.990
8.885
8.966
256,595
+0.06(+0.65%)
Nov 14, 2019
8.902
8.955
8.879
8.908
310,338
+0.03(+0.39%)
Nov 13, 2019
8.838
8.908
8.821
8.873
200,764
+0.02(+0.20%)
Nov 12, 2019
8.961
8.978
8.850
8.856
596,765
-0.13(-1.43%)
Nov 11, 2019
8.914
9.009
8.914
8.984
313,617
+0.06(+0.72%)
Nov 08, 2019
9.048
9.071
8.819
8.920
597,177
-0.06(-0.65%)
Nov 07, 2019
9.007
9.007
8.920
8.978
187,651
+0.01(+0.06%)
Nov 06, 2019
8.914
8.984
8.914
8.972
212,682
+0.06(+0.72%)
Nov 05, 2019
9.048
9.048
8.873
8.908
420,823
-0.12(-1.35%)
Nov 04, 2019
9.054
9.065
9.013
9.031
492,395
+0.01(+0.13%)
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
.