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
(TSV:
YES
)
0.3900
UNCHANGED
Streaming Delayed Price
Updated: 11:10 AM EDT, Jun 7, 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 (%)
Feb 29, 2024
0.4800
0.4900
0.4800
0.4800
19,500
+0.00(+0.00%)
Feb 28, 2024
0.5100
0.5300
0.4800
0.4800
36,000
+0.00(+0.00%)
Feb 27, 2024
0.4550
0.4800
0.4550
0.4800
124,500
+0.03(+6.67%)
Feb 26, 2024
0.4200
0.4600
0.4200
0.4500
13,500
-0.01(-2.17%)
Feb 23, 2024
0.4400
0.4600
0.4400
0.4600
116,440
+0.03(+5.75%)
Feb 22, 2024
0.4100
0.4400
0.4000
0.4350
18,900
+0.03(+8.75%)
Feb 20, 2024
0.4000
0
-0.01(-2.44%)
Feb 16, 2024
0.4100
0
+0.00(+1.23%)
Feb 15, 2024
0.4050
0.4200
0.4050
0.4050
16,356
-0.01(-2.41%)
Feb 14, 2024
0.4150
0.4150
0.4150
0.4150
68,500
-0.01(-1.19%)
Feb 13, 2024
0.4050
0.4400
0.4000
0.4200
49,000
-0.01(-2.33%)
Feb 12, 2024
0.4300
0.4300
0.4000
0.4300
71,002
+0.00(+0.00%)
Feb 09, 2024
0.4000
0.4300
0.3700
0.4300
37,700
+0.04(+10.26%)
Feb 08, 2024
0.4000
0.4000
0.3600
0.3900
97,795
-0.01(-2.50%)
Feb 07, 2024
0.4050
0.4050
0.4000
0.4000
130,000
+0.00(+0.00%)
Feb 06, 2024
0.4000
0.4000
0.4000
0.4000
2,000
+0.00(+0.00%)
Feb 05, 2024
0.4000
0.4000
0.4000
0.4000
11,846
-0.01(-2.44%)
Feb 02, 2024
0.4100
0.4100
0.4100
0.4100
1,500
+0.00(+0.00%)
Feb 01, 2024
0.4000
0.4100
0.4000
0.4100
146,000
-0.02(-3.53%)
Jan 30, 2024
0.4250
0
-0.02(-3.41%)
Jan 29, 2024
0.4400
0.4400
0.4400
0.4400
5,000
+0.03(+7.32%)
Jan 25, 2024
0.4100
0
+0.01(+2.50%)
Jan 24, 2024
0.3450
0.4000
0.3400
0.4000
181,600
+0.06(+15.94%)
Jan 23, 2024
0.3600
0.3600
0.3400
0.3450
85,526
-0.02(-5.48%)
Jan 22, 2024
0.3800
0.3800
0.3650
0.3650
34,603
-0.01(-1.35%)
Jan 19, 2024
0.3700
0.3700
0.3700
0.3700
27,978
-0.01(-2.63%)
Jan 18, 2024
0.3850
0.3850
0.3650
0.3800
15,104
+0.00(+0.00%)
Jan 17, 2024
0.3800
0.3800
0.3800
0.3800
10,000
-0.01(-2.56%)
Jan 15, 2024
0.3900
0
-0.01(-2.50%)
Jan 12, 2024
0.4100
0.4100
0.4000
0.4000
9,000
+0.00(+0.00%)
Jan 10, 2024
0.4000
0
-0.02(-4.76%)
Jan 09, 2024
0.4150
0.4200
0.4150
0.4200
31,000
-0.01(-2.33%)
Jan 08, 2024
0.4200
0.4300
0.4200
0.4300
9,653
+0.00(+0.00%)
Jan 05, 2024
0.4350
0.4350
0.4300
0.4300
19,000
+0.01(+1.18%)
Jan 04, 2024
0.4350
0.4350
0.4200
0.4250
26,187
+0.01(+2.41%)
Jan 03, 2024
0.4200
0.4200
0.3900
0.4150
80,970
-0.01(-1.19%)
Jan 02, 2024
0.4200
0.4200
0.4200
0.4200
47,563
-0.02(-4.55%)
Dec 29, 2023
0.4400
0
+0.02(+4.76%)
Dec 28, 2023
0.4300
0.4350
0.4200
0.4200
74,500
-0.02(-3.45%)
Dec 27, 2023
0.4700
0.4700
0.4250
0.4350
112,571
+0.02(+3.57%)
Dec 22, 2023
0.4200
0
-0.03(-6.67%)
Dec 21, 2023
0.4500
0.4500
0.4250
0.4500
62,483
+0.00(+0.00%)
Dec 20, 2023
0.4250
0.4600
0.4250
0.4500
105,000
+0.03(+7.14%)
Dec 19, 2023
0.4400
0.4400
0.4200
0.4200
29,000
-0.01(-2.33%)
Dec 18, 2023
0.4300
0.4300
0.4100
0.4300
112,877
-0.01(-2.27%)
Dec 15, 2023
0.5100
0.5100
0.4400
0.4400
151,680
-0.09(-16.98%)
Dec 14, 2023
0.5300
0.5300
0.5300
0.5300
9,500
+0.00(+0.00%)
Dec 13, 2023
0.5200
0.5300
0.5200
0.5300
16,000
+0.03(+6.00%)
Dec 11, 2023
0.5000
70
-0.02(-3.85%)
Dec 08, 2023
0.5200
0.5200
0.5200
0.5200
1,240
+0.00(+0.00%)
Dec 07, 2023
0.4700
0.5200
0.4700
0.5200
70,050
+0.04(+8.33%)
Dec 06, 2023
0.4900
0.4900
0.4800
0.4800
67,500
+0.00(+0.00%)
Dec 05, 2023
0.4650
0.4800
0.4650
0.4800
4,057
+0.01(+1.05%)
Dec 04, 2023
0.4750
0.4800
0.4700
0.4750
24,167
-0.02(-3.06%)
Dec 01, 2023
0.4700
0.5200
0.4600
0.4900
248,100
+0.02(+4.26%)
Nov 30, 2023
0.4750
0.4750
0.4700
0.4700
5,500
+0.02(+5.62%)
Nov 29, 2023
0.4750
0.4750
0.4450
0.4450
26,800
-0.02(-5.32%)
Nov 28, 2023
0.4200
0.4700
0.4200
0.4700
32,500
+0.05(+13.25%)
Nov 27, 2023
0.4150
0.4150
0.4150
0.4150
16,000
+0.00(+0.00%)
Nov 23, 2023
0.4150
0
+0.01(+1.22%)
Nov 22, 2023
0.4050
0.4100
0.4050
0.4100
59,000
+0.00(+0.00%)
Nov 21, 2023
0.4000
0.4200
0.4000
0.4100
163,446
+0.01(+2.50%)
Nov 20, 2023
0.4000
0.4100
0.4000
0.4000
219,865
-0.01(-2.44%)
Nov 17, 2023
0.4350
0.4450
0.3900
0.4100
65,500
-0.03(-6.82%)
Nov 16, 2023
0.4600
0.4650
0.4400
0.4400
70,500
-0.02(-4.35%)
Nov 15, 2023
0.4800
0.4900
0.4600
0.4600
86,100
-0.04(-8.00%)
Nov 14, 2023
0.5000
0.5000
0.5000
0.5000
12,070
+0.00(+0.00%)
Nov 13, 2023
0.5200
0.5200
0.5000
0.5000
39,320
-0.01(-1.96%)
Nov 10, 2023
0.5200
0.5200
0.4900
0.5100
68,296
-0.05(-8.93%)
Nov 08, 2023
0.5600
0
+0.00(+0.00%)
Nov 07, 2023
0.5600
0.5600
0.5600
0.5600
500
+0.01(+1.82%)
Nov 06, 2023
0.5400
0.5600
0.5300
0.5500
40,416
+0.00(+0.00%)
Nov 03, 2023
0.5400
0.5500
0.5400
0.5500
26,136
+0.00(+0.00%)
Nov 02, 2023
0.5200
0.5500
0.5200
0.5500
37,000
+0.03(+5.77%)
Oct 31, 2023
0.5200
0
+0.02(+4.00%)
Oct 30, 2023
0.4950
0.5000
0.4900
0.5000
19,434
+0.00(+0.00%)
Oct 26, 2023
0.5000
0
+0.00(+0.00%)
Oct 24, 2023
0.5000
0
-0.01(-1.96%)
Oct 23, 2023
0.5300
0.5300
0.5100
0.5100
2,500
+0.01(+2.00%)
Oct 20, 2023
0.5000
0.5000
0.5000
0.5000
5,000
-0.01(-1.96%)
Oct 19, 2023
0.5100
0.5100
0.5000
0.5100
6,600
-0.01(-1.92%)
Oct 18, 2023
0.5200
0.5200
0.5100
0.5200
7,500
-0.01(-1.89%)
Oct 17, 2023
0.5300
0.5300
0.5200
0.5300
13,500
+0.01(+1.92%)
Oct 16, 2023
0.5300
0.5500
0.5200
0.5200
23,500
+0.00(+0.00%)
Oct 13, 2023
0.5000
0.5300
0.5000
0.5200
22,600
+0.03(+5.05%)
Oct 12, 2023
0.5000
0.5000
0.4900
0.4950
291,000
+0.02(+3.13%)
Oct 11, 2023
0.4950
0.4950
0.4800
0.4800
3,308
-0.01(-2.04%)
Oct 10, 2023
0.4650
0.4900
0.4550
0.4900
17,739
+0.02(+4.26%)
Oct 06, 2023
0.4700
0
-0.03(-6.00%)
Oct 05, 2023
0.4800
0.5000
0.4800
0.5000
10,733
+0.02(+4.17%)
Oct 04, 2023
0.4950
0.4950
0.4800
0.4800
13,000
-0.04(-7.69%)
Oct 03, 2023
0.5100
0.5200
0.4900
0.5200
17,490
-0.01(-1.89%)
Oct 02, 2023
0.5300
0.5300
0.5300
0.5300
4,066
+0.01(+1.92%)
Sep 29, 2023
0.5200
0.5200
0.5200
0.5200
5,000
+0.02(+4.00%)
Sep 28, 2023
0.5200
0.5200
0.5000
0.5000
32,550
-0.02(-3.85%)
Sep 27, 2023
0.5200
0.5200
0.5200
0.5200
13,000
+0.00(+0.00%)
Sep 26, 2023
0.5300
0.5300
0.5200
0.5200
3,975
-0.01(-1.89%)
Sep 25, 2023
0.5300
0.5300
0.5300
0.5300
13,000
+0.00(+0.00%)
Sep 22, 2023
0.5500
0.5500
0.5200
0.5300
21,615
-0.02(-3.64%)
Sep 21, 2023
0.5600
0.5600
0.5500
0.5500
15,500
-0.01(-1.79%)
Sep 19, 2023
0.5600
0
-0.01(-1.75%)
Sep 18, 2023
0.5700
0.5800
0.5500
0.5700
7,000
+0.02(+3.64%)
Sep 15, 2023
0.5600
0.5600
0.5500
0.5500
2,400
-0.01(-1.79%)
Sep 14, 2023
0.5500
0.5600
0.5400
0.5600
23,150
-0.01(-1.75%)
Sep 13, 2023
0.5500
0.5700
0.5500
0.5700
34,100
+0.01(+1.79%)
Sep 12, 2023
0.5500
0.5600
0.5400
0.5600
30,000
+0.00(+0.00%)
Sep 11, 2023
0.5600
0.5700
0.5500
0.5600
54,566
-0.02(-3.45%)
Sep 08, 2023
0.5700
0.5800
0.5700
0.5800
18,024
+0.01(+1.75%)
Sep 07, 2023
0.5600
0.5700
0.5500
0.5700
20,500
-0.01(-1.72%)
Sep 06, 2023
0.5800
0.5800
0.5800
0.5800
2,500
+0.02(+3.57%)
Sep 05, 2023
0.5700
0.5700
0.5600
0.5600
10,000
-0.02(-3.45%)
Sep 01, 2023
0.5800
0
-0.01(-1.69%)
Aug 31, 2023
0.5900
0.5900
0.5800
0.5900
12,700
+0.00(+0.00%)
Aug 30, 2023
0.5600
0.5900
0.5400
0.5900
63,800
+0.03(+5.36%)
Aug 28, 2023
0.5600
0
-0.01(-1.75%)
Aug 25, 2023
0.5600
0.5800
0.5600
0.5700
18,000
+0.00(+0.00%)
Aug 24, 2023
0.5600
0.5700
0.5600
0.5700
4,000
+0.01(+1.79%)
Aug 23, 2023
0.5500
0.5600
0.5500
0.5600
26,560
+0.01(+1.82%)
Aug 22, 2023
0.5500
0.5500
0.5400
0.5500
3,000
+0.01(+1.85%)
Aug 21, 2023
0.5500
0.5500
0.5400
0.5400
9,144
-0.02(-3.57%)
Aug 18, 2023
0.5700
0.5700
0.5500
0.5600
18,500
-0.01(-1.75%)
Aug 17, 2023
0.5800
0.5900
0.5700
0.5700
16,500
-0.02(-3.39%)
Aug 16, 2023
0.6100
0.6100
0.5900
0.5900
101,609
-0.02(-3.28%)
Aug 15, 2023
0.6200
0.6200
0.6100
0.6100
3,650
-0.01(-1.61%)
Aug 14, 2023
0.6300
0.6300
0.6200
0.6200
29,439
-0.02(-3.13%)
Aug 11, 2023
0.6400
0.6400
0.6400
0.6400
9,375
-0.01(-1.54%)
Aug 10, 2023
0.6500
0.6500
0.6500
0.6500
4,000
+0.00(+0.00%)
Aug 09, 2023
0.6600
0.6600
0.6500
0.6500
101,000
+0.00(+0.00%)
Aug 08, 2023
0.6700
0.6700
0.6500
0.6500
47,922
-0.02(-2.99%)
Aug 04, 2023
0.6700
0
-0.01(-1.47%)
Aug 03, 2023
0.6900
0.6900
0.6800
0.6800
18,925
-0.02(-2.86%)
Aug 02, 2023
0.7000
0.7000
0.7000
0.7000
2,955
-0.02(-2.78%)
Aug 01, 2023
0.7200
0.7200
0.7200
0.7200
24,000
+0.02(+2.86%)
Jul 31, 2023
0.7200
0.7200
0.6900
0.7000
138,800
-0.02(-2.78%)
Jul 28, 2023
0.7200
0.7200
0.7200
0.7200
16,250
-0.01(-1.37%)
Jul 27, 2023
0.7500
0.7500
0.7300
0.7300
139,162
-0.01(-1.35%)
Jul 26, 2023
0.7800
0.7800
0.7400
0.7400
80,500
-0.04(-5.13%)
Jul 25, 2023
0.7800
0.7900
0.7800
0.7800
124,281
-0.01(-1.27%)
Jul 24, 2023
0.7900
0.7900
0.7900
0.7900
64,588
-0.01(-1.25%)
Jul 21, 2023
0.7900
0.8000
0.7900
0.8000
124,196
+0.01(+1.27%)
Jul 20, 2023
0.8000
0.8000
0.7900
0.7900
23,450
+0.00(+0.00%)
Jul 19, 2023
0.8000
0.8000
0.7900
0.7900
122,068
-0.01(-1.25%)
Jul 18, 2023
0.7900
0.8000
0.7900
0.8000
202,900
+0.01(+1.27%)
Jul 17, 2023
0.7800
0.7900
0.7500
0.7900
52,406
+0.02(+2.60%)
Jul 14, 2023
0.7900
0.8000
0.7600
0.7700
32,700
-0.02(-2.53%)
Jul 13, 2023
0.8200
0.8200
0.7900
0.7900
65,069
-0.02(-2.47%)
Jul 12, 2023
0.7800
0.8100
0.7800
0.8100
424,764
+0.03(+3.85%)
Jul 11, 2023
0.7500
0.7800
0.7500
0.7800
273,573
+0.03(+4.00%)
Jul 10, 2023
0.7600
0.7600
0.7500
0.7500
273,293
-0.01(-1.32%)
Jul 07, 2023
0.7700
0.7700
0.7500
0.7600
90,052
+0.00(+0.00%)
Jul 06, 2023
0.7700
0.7700
0.7600
0.7600
141,035
+0.00(+0.00%)
Jul 05, 2023
0.7500
0.7800
0.7450
0.7600
531,267
+0.07(+10.14%)
Jul 04, 2023
0.6800
0.6900
0.6800
0.6900
14,115
+0.00(+0.00%)
Jun 30, 2023
0.6900
0
+0.00(+0.00%)
Jun 29, 2023
0.6900
0.7000
0.6900
0.6900
27,500
-0.01(-1.43%)
Jun 28, 2023
0.6900
0.7000
0.6900
0.7000
19,716
+0.02(+2.94%)
Jun 27, 2023
0.6900
0.7000
0.6800
0.6800
22,400
-0.01(-1.45%)
Jun 26, 2023
0.6900
0.6900
0.6900
0.6900
1,008
-0.02(-2.82%)
Jun 23, 2023
0.7000
0.7100
0.7000
0.7100
52,500
+0.01(+1.43%)
Jun 22, 2023
0.7000
0.7000
0.7000
0.7000
500
-0.01(-1.41%)
Jun 21, 2023
0.7000
0.7100
0.7000
0.7100
128,400
+0.02(+2.90%)
Jun 20, 2023
0.7000
0.7000
0.6900
0.6900
27,500
+0.00(+0.00%)
Jun 19, 2023
0.6800
0.6900
0.6800
0.6900
20,050
+0.00(+0.00%)
Jun 16, 2023
0.6800
0.7000
0.6800
0.6900
43,000
+0.00(+0.00%)
Jun 15, 2023
0.6900
0.6900
0.6900
0.6900
9,112
+0.01(+1.47%)
May 08, 2023
0.6900
0.7000
0.6800
0.6800
24,650
-0.01(-1.45%)
May 05, 2023
0.7000
0.7100
0.6900
0.6900
73,527
-0.01(-1.43%)
May 04, 2023
0.7000
0.7000
0.6800
0.7000
48,000
+0.01(+1.45%)
May 03, 2023
0.6600
0.7000
0.6400
0.6900
128,460
+0.03(+4.55%)
May 02, 2023
0.6400
0.6600
0.6000
0.6600
99,057
+0.00(+0.00%)
May 01, 2023
0.7000
0.7000
0.6600
0.6600
28,300
-0.05(-7.04%)
Apr 28, 2023
0.7300
0.7300
0.6900
0.7100
51,480
+0.00(+0.00%)
Apr 27, 2023
0.7200
0.7300
0.6800
0.7100
55,984
-0.01(-1.39%)
Apr 26, 2023
0.7300
0.7500
0.6900
0.7200
179,156
-0.01(-1.37%)
Apr 25, 2023
0.7300
0.7300
0.7300
0.7300
12,000
+0.00(+0.00%)
Apr 24, 2023
0.7400
0.7500
0.7300
0.7300
139,079
-0.01(-1.35%)
Apr 21, 2023
0.7300
0.7400
0.7200
0.7400
44,000
+0.01(+1.37%)
Apr 20, 2023
0.7300
0.7300
0.7300
0.7300
4,000
+0.00(+0.00%)
Apr 19, 2023
0.7200
0.7300
0.7200
0.7300
1,500
+0.00(+0.00%)
Apr 18, 2023
0.7500
0.7500
0.7300
0.7300
46,575
-0.03(-3.95%)
Apr 17, 2023
0.7700
0.7700
0.7500
0.7600
175,501
-0.01(-1.30%)
Apr 14, 2023
0.6900
0.7800
0.6900
0.7700
297,390
+0.10(+14.93%)
Apr 13, 2023
0.6600
0.6800
0.6500
0.6700
73,000
-0.01(-1.47%)
Apr 12, 2023
0.6900
0.6900
0.6800
0.6800
21,865
-0.01(-1.45%)
Apr 11, 2023
0.7000
0.7000
0.6800
0.6900
22,850
+0.00(+0.00%)
Apr 10, 2023
0.6600
0.7000
0.6600
0.6900
53,950
+0.04(+6.15%)
Apr 06, 2023
0.6500
0
+0.01(+1.56%)
Apr 05, 2023
0.6300
0.6400
0.6300
0.6400
45,750
+0.01(+1.59%)
Apr 04, 2023
0.6400
0.6400
0.6200
0.6300
107,158
-0.01(-1.56%)
Apr 03, 2023
0.5900
0.6400
0.5900
0.6400
192,500
+0.05(+8.47%)
Mar 31, 2023
0.5600
0.5900
0.5600
0.5900
96,500
+0.02(+3.51%)
Mar 30, 2023
0.5700
0.5700
0.5700
0.5700
1,000
+0.01(+1.79%)
Mar 29, 2023
0.5800
0.5800
0.5500
0.5600
61,489
-0.02(-3.45%)
Mar 28, 2023
0.5700
0.5800
0.5500
0.5800
8,000
+0.02(+3.57%)
Mar 27, 2023
0.5500
0.5800
0.5500
0.5600
108,507
-0.01(-1.75%)
Mar 24, 2023
0.5700
0.5700
0.5500
0.5700
158,000
+0.00(+0.00%)
Mar 23, 2023
0.5500
0.5800
0.5500
0.5700
110,000
+0.02(+4.59%)
Mar 22, 2023
0.5500
0.5500
0.5400
0.5450
22,530
+0.01(+0.93%)
Mar 21, 2023
0.5400
0.5400
0.5400
0.5400
2,500
+0.00(+0.00%)
Mar 20, 2023
0.5400
0.5400
0.5400
0.5400
1,025
+0.00(+0.00%)
Mar 17, 2023
0.5400
0.5500
0.5400
0.5400
6,700
+0.01(+1.89%)
Mar 15, 2023
0.5300
0
-0.01(-1.85%)
Mar 14, 2023
0.5000
0.5400
0.5000
0.5400
21,200
+0.04(+8.00%)
Mar 13, 2023
0.5500
0.5600
0.5000
0.5000
190,600
-0.06(-10.71%)
Mar 10, 2023
0.6100
0.6100
0.5600
0.5600
99,540
-0.06(-9.68%)
Mar 09, 2023
0.6400
0.6400
0.6200
0.6200
46,025
-0.03(-4.62%)
Mar 08, 2023
0.6500
0.6500
0.6400
0.6500
31,501
-0.01(-1.52%)
Mar 07, 2023
0.6700
0.6800
0.6500
0.6600
56,470
-0.02(-2.94%)
Mar 06, 2023
0.6800
0.6800
0.6800
0.6800
19,516
+0.00(+0.00%)
Mar 03, 2023
0.6800
0.6800
0.6800
0.6800
8,333
-0.01(-1.45%)
Mar 02, 2023
0.6800
0.6900
0.6800
0.6900
25,412
+0.00(+0.00%)
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
.