Aerospace & Defense Invesco ETF (NY: PPA )

113.66 +0.46 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 66.67 66.77 65.58 65.61 49,664 -1.05(-1.58%)
Feb 25, 2021 68.42 68.44 66.48 66.67 27,371 -1.98(-2.89%)
Feb 24, 2021 67.53 68.99 67.53 68.65 34,491 +1.29(+1.91%)
Feb 23, 2021 67.08 67.61 66.38 67.36 31,772 -0.19(-0.27%)
Feb 22, 2021 67.33 68.25 67.15 67.55 48,015 -0.30(-0.45%)
Feb 19, 2021 67.32 67.93 67.32 67.85 37,683 +0.75(+1.12%)
Feb 18, 2021 67.30 67.30 66.81 67.10 29,516 -0.49(-0.72%)
Feb 17, 2021 67.38 67.65 66.82 67.59 36,687 +0.12(+0.17%)
Feb 16, 2021 68.12 68.36 67.42 67.47 61,246 -0.37(-0.55%)
Feb 12, 2021 67.75 67.98 67.65 67.84 18,841 -0.07(-0.10%)
Feb 11, 2021 67.70 68.36 67.31 67.91 102,196 +0.24(+0.35%)
Feb 10, 2021 68.15 68.15 67.41 67.67 29,857 -0.21(-0.30%)
Feb 09, 2021 67.60 68.09 67.12 67.88 35,905 +0.30(+0.45%)
Feb 08, 2021 67.08 67.58 67.02 67.58 77,402 +0.83(+1.24%)
Feb 05, 2021 67.14 67.38 66.70 66.75 34,406 +0.02(+0.03%)
Feb 04, 2021 65.73 66.80 65.73 66.73 37,246 +1.10(+1.67%)
Feb 03, 2021 65.25 65.73 64.97 65.63 44,789 +0.31(+0.48%)
Feb 02, 2021 64.51 65.54 64.51 65.32 42,090 +1.46(+2.29%)
Feb 01, 2021 63.55 63.93 63.16 63.86 74,071 +0.77(+1.22%)
Jan 29, 2021 64.21 64.23 63.01 63.08 50,074 -1.55(-2.40%)
Jan 28, 2021 64.66 65.23 64.64 64.64 51,094 +0.40(+0.62%)
Jan 27, 2021 64.82 65.23 64.01 64.24 153,401 -1.24(-1.89%)
Jan 26, 2021 66.69 67.07 65.48 65.48 34,425 -0.97(-1.46%)
Jan 25, 2021 66.60 66.96 65.92 66.44 39,060 -0.30(-0.45%)
Jan 22, 2021 66.14 66.89 65.99 66.75 49,255 +0.20(+0.29%)
Jan 21, 2021 67.25 67.39 66.50 66.55 35,254 -0.81(-1.20%)
Jan 20, 2021 67.56 67.76 67.34 67.36 31,097 +0.09(+0.13%)
Jan 19, 2021 67.32 67.66 67.15 67.27 72,392 +0.59(+0.88%)
Jan 15, 2021 67.15 67.15 66.52 66.69 30,515 -0.86(-1.27%)
Jan 14, 2021 66.95 68.20 66.95 67.55 94,795 +0.92(+1.38%)
Jan 13, 2021 66.67 66.97 66.37 66.63 65,956 -0.26(-0.39%)
Jan 12, 2021 66.04 66.91 65.92 66.89 93,010 +0.93(+1.41%)
Jan 11, 2021 64.99 66.05 64.99 65.97 31,984 +0.17(+0.25%)
Jan 08, 2021 66.01 66.24 65.16 65.80 36,455 -0.16(-0.24%)
Jan 07, 2021 66.21 66.46 65.82 65.96 55,011 -0.12(-0.18%)
Jan 06, 2021 65.03 66.54 65.03 66.07 45,945 +1.00(+1.53%)
Jan 05, 2021 63.98 65.30 63.98 65.08 44,742 +1.05(+1.65%)
Jan 04, 2021 66.29 66.29 63.80 64.02 63,474 -2.25(-3.40%)
Dec 31, 2020 66.28 66.28 66.28 28,406 +0.26(+0.39%)
Dec 30, 2020 65.69 66.31 65.69 66.02 28,406 +0.61(+0.93%)
Dec 29, 2020 65.93 66.20 65.08 65.41 39,322 -0.30(-0.46%)
Dec 28, 2020 65.99 66.21 65.66 65.71 51,774 +0.21(+0.32%)
Dec 24, 2020 66.02 66.02 65.26 65.50 7,065 -0.30(-0.45%)
Dec 23, 2020 64.94 66.13 64.94 65.80 32,470 +1.11(+1.72%)
Dec 22, 2020 64.93 65.07 64.67 64.69 22,959 -0.21(-0.33%)
Dec 21, 2020 64.47 65.04 63.91 64.90 43,577 -0.49(-0.74%)
Dec 18, 2020 65.13 65.46 65.03 65.39 36,095 +0.40(+0.62%)
Dec 17, 2020 65.33 65.43 64.93 64.99 26,742 -0.17(-0.25%)
Dec 16, 2020 65.93 65.93 64.95 65.15 55,064 -0.63(-0.96%)
Dec 15, 2020 65.32 65.99 64.90 65.79 35,213 +0.63(+0.97%)
Dec 14, 2020 66.15 66.36 65.06 65.15 42,721 -0.56(-0.85%)
Dec 11, 2020 65.25 65.85 65.13 65.71 51,477 +0.00(+0.00%)
Dec 10, 2020 65.26 65.84 65.26 65.71 23,900 -0.11(-0.16%)
Dec 09, 2020 66.31 66.36 65.32 65.82 60,846 -0.31(-0.47%)
Dec 08, 2020 65.74 66.35 65.74 66.13 33,430 +0.15(+0.22%)
Dec 07, 2020 66.27 66.29 65.82 65.98 32,312 -0.14(-0.21%)
Dec 04, 2020 65.53 66.19 65.53 66.12 37,326 +0.83(+1.27%)
Dec 03, 2020 64.63 65.85 64.55 65.29 30,357 +0.83(+1.29%)
Dec 02, 2020 63.90 64.57 63.55 64.46 26,695 +0.42(+0.65%)
Dec 01, 2020 64.08 64.63 64.03 64.04 41,278 +0.65(+1.02%)
Nov 30, 2020 64.56 64.56 63.15 63.40 31,810 -1.33(-2.05%)
Nov 27, 2020 65.06 65.08 64.55 64.72 24,508 -0.19(-0.29%)
Nov 25, 2020 65.28 65.28 64.59 64.91 48,400 -0.46(-0.70%)
Nov 24, 2020 64.86 65.52 64.86 65.37 125,574 +1.46(+2.29%)
Nov 23, 2020 63.02 64.18 63.02 63.90 33,999 +1.28(+2.04%)
Nov 20, 2020 63.39 63.39 62.57 62.63 18,765 -0.82(-1.29%)
Nov 19, 2020 62.93 63.45 62.66 63.45 26,943 +0.28(+0.45%)
Nov 18, 2020 64.24 64.34 63.16 63.16 73,512 -0.45(-0.71%)
Nov 17, 2020 62.91 63.82 62.53 63.61 64,294 +0.12(+0.18%)
Nov 16, 2020 62.82 63.62 62.61 63.49 64,874 +1.83(+2.97%)
Nov 13, 2020 60.21 61.70 60.21 61.66 31,891 +1.84(+3.08%)
Nov 12, 2020 59.95 60.43 59.48 59.82 42,503 -0.62(-1.03%)
Nov 11, 2020 61.53 61.53 60.18 60.44 52,883 -0.93(-1.52%)
Nov 10, 2020 60.12 61.58 60.12 61.37 64,169 +1.56(+2.61%)
Nov 09, 2020 59.97 61.25 59.48 59.81 105,113 +3.38(+6.00%)
Nov 06, 2020 56.46 56.64 56.29 56.42 49,528 -0.13(-0.22%)
Nov 05, 2020 56.38 57.05 56.38 56.55 82,960 +0.60(+1.08%)
Nov 04, 2020 55.87 57.06 55.40 55.95 62,244 +0.07(+0.12%)
Nov 03, 2020 54.89 56.15 54.86 55.88 59,638 +1.77(+3.28%)
Nov 02, 2020 53.19 54.27 53.12 54.10 43,905 +1.55(+2.95%)
Oct 30, 2020 52.16 52.76 51.83 52.55 35,787 +0.02(+0.04%)
Oct 29, 2020 51.86 52.84 51.72 52.53 88,033 +0.66(+1.28%)
Oct 28, 2020 52.75 53.23 51.87 51.87 67,993 -1.83(-3.41%)
Oct 27, 2020 54.93 54.93 53.70 53.70 44,381 -1.31(-2.38%)
Oct 26, 2020 55.67 55.73 54.49 55.01 41,466 -1.47(-2.61%)
Oct 23, 2020 56.42 56.64 56.10 56.48 27,686 +0.33(+0.59%)
Oct 22, 2020 55.43 56.28 55.43 56.15 22,897 +0.76(+1.37%)
Oct 21, 2020 55.84 56.12 55.39 55.39 34,524 -0.61(-1.10%)
Oct 20, 2020 56.46 56.70 55.90 56.01 34,644 -0.09(-0.16%)
Oct 19, 2020 56.78 57.19 55.99 56.09 32,412 -0.61(-1.08%)
Oct 16, 2020 56.66 57.13 56.66 56.71 24,097 +0.34(+0.61%)
Oct 15, 2020 55.66 56.41 55.62 56.37 32,519 +0.16(+0.28%)
Oct 14, 2020 55.87 56.71 55.87 56.21 34,346 +0.28(+0.51%)
Oct 13, 2020 56.33 56.47 55.80 55.93 40,657 -0.80(-1.41%)
Oct 12, 2020 56.55 56.93 56.47 56.73 36,095 +0.26(+0.46%)
Oct 09, 2020 56.90 57.06 56.46 56.47 39,581 -0.18(-0.32%)
Oct 08, 2020 56.17 56.66 55.92 56.65 73,737 +0.83(+1.48%)
Oct 07, 2020 55.37 55.97 55.37 55.82 56,350 +0.95(+1.72%)
Oct 06, 2020 55.92 56.31 54.78 54.87 77,106 -0.72(-1.30%)
Oct 05, 2020 55.35 55.88 55.35 55.60 34,306 +0.59(+1.06%)
Oct 02, 2020 53.55 55.19 53.36 55.01 45,324 +0.49(+0.89%)
Oct 01, 2020 54.63 55.28 54.17 54.52 25,840 +0.18(+0.32%)
Sep 30, 2020 54.87 55.29 53.94 54.35 34,429 -0.41(-0.75%)
Sep 29, 2020 55.13 55.25 54.60 54.76 25,411 -0.48(-0.87%)
Sep 28, 2020 55.01 55.80 55.01 55.24 31,914 +0.93(+1.71%)
Sep 25, 2020 53.01 54.47 52.91 54.31 39,889 +1.08(+2.03%)
Sep 24, 2020 53.56 53.91 52.84 53.23 40,771 -0.51(-0.94%)
Sep 23, 2020 55.22 55.73 53.66 53.73 41,962 -1.42(-2.58%)
Sep 22, 2020 54.56 55.21 54.50 55.16 39,833 +0.64(+1.18%)
Sep 21, 2020 55.42 55.48 54.21 54.51 52,703 -1.87(-3.31%)
Sep 18, 2020 56.94 57.23 56.35 56.38 25,888 -0.60(-1.06%)
Sep 17, 2020 56.16 57.29 55.89 56.98 31,018 +0.09(+0.15%)
Sep 16, 2020 56.43 57.54 56.13 56.90 40,704 +0.66(+1.18%)
Sep 15, 2020 56.62 56.79 56.13 56.23 45,674 -0.15(-0.26%)
Sep 14, 2020 56.11 56.61 55.96 56.38 47,631 +0.80(+1.44%)
Sep 11, 2020 54.81 55.78 54.81 55.58 44,276 +0.86(+1.57%)
Sep 10, 2020 55.80 56.25 54.72 54.73 71,707 -0.86(-1.54%)
Sep 09, 2020 55.74 55.99 55.13 55.58 65,166 +0.29(+0.53%)
Sep 08, 2020 55.97 55.98 55.16 55.29 56,509 -1.22(-2.15%)
Sep 04, 2020 56.97 57.27 55.78 56.51 68,931 -0.18(-0.31%)
Sep 03, 2020 58.02 58.40 56.29 56.68 106,434 -1.33(-2.30%)
Sep 02, 2020 56.93 58.15 56.79 58.02 95,149 +1.15(+2.02%)
Sep 01, 2020 56.53 56.95 56.26 56.87 54,936 +0.16(+0.27%)
Aug 31, 2020 57.18 57.18 56.61 56.71 79,850 -0.62(-1.09%)
Aug 28, 2020 57.17 57.33 56.83 57.33 49,207 +0.42(+0.74%)
Aug 27, 2020 56.63 57.38 56.63 56.92 43,255 +0.49(+0.86%)
Aug 26, 2020 56.64 56.69 56.05 56.43 63,896 -0.26(-0.46%)
Aug 25, 2020 57.10 57.26 56.40 56.69 54,939 -0.14(-0.24%)
Aug 24, 2020 55.78 56.83 55.68 56.83 49,633 +1.25(+2.24%)
Aug 21, 2020 55.60 55.89 55.45 55.58 45,612 -0.19(-0.35%)
Aug 20, 2020 55.83 55.92 55.60 55.78 68,969 -0.43(-0.76%)
Aug 19, 2020 56.22 56.68 56.11 56.21 46,422 +0.01(+0.02%)
Aug 18, 2020 56.63 56.70 56.16 56.20 34,684 -0.47(-0.82%)
Aug 17, 2020 57.35 57.41 56.59 56.66 35,282 -0.69(-1.21%)
Aug 14, 2020 56.55 57.58 56.55 57.35 55,063 +0.46(+0.80%)
Aug 13, 2020 56.77 57.42 56.70 56.90 81,183 -0.19(-0.32%)
Aug 12, 2020 57.85 57.85 56.76 57.08 48,587 -0.26(-0.46%)
Aug 11, 2020 57.71 58.38 57.31 57.34 63,017 +0.37(+0.65%)
Aug 10, 2020 55.88 57.03 55.88 56.97 97,080 +1.22(+2.18%)
Aug 07, 2020 55.02 55.82 54.93 55.76 56,604 +0.60(+1.09%)
Aug 06, 2020 55.30 55.30 54.77 55.15 48,945 -0.18(-0.33%)
Aug 05, 2020 54.51 55.36 54.48 55.34 55,416 +1.20(+2.21%)
Aug 04, 2020 53.96 54.37 53.87 54.14 65,322 +0.18(+0.32%)
Aug 03, 2020 53.33 54.11 52.85 53.97 128,689 +0.57(+1.08%)
Jul 31, 2020 53.54 53.54 52.66 53.39 43,968 -0.23(-0.44%)
Jul 30, 2020 53.34 53.90 53.11 53.63 45,046 -0.34(-0.63%)
Jul 29, 2020 53.90 54.09 53.42 53.97 67,408 +0.27(+0.51%)
Jul 28, 2020 53.40 54.18 53.40 53.69 70,034 +0.18(+0.34%)
Jul 27, 2020 53.89 53.89 53.32 53.51 48,080 -0.29(-0.53%)
Jul 24, 2020 54.38 54.69 53.67 53.80 46,023 -0.70(-1.29%)
Jul 23, 2020 54.88 55.31 54.29 54.50 115,806 -0.39(-0.71%)
Jul 22, 2020 53.71 54.94 53.71 54.89 53,996 +0.81(+1.49%)
Jul 21, 2020 53.69 54.51 53.69 54.08 37,999 +0.80(+1.50%)
Jul 20, 2020 53.54 53.54 53.01 53.29 47,316 -0.41(-0.76%)
Jul 17, 2020 53.53 53.77 53.37 53.69 26,298 +0.27(+0.51%)
Jul 16, 2020 53.35 53.67 52.93 53.42 53,829 -0.24(-0.45%)
Jul 15, 2020 53.10 53.97 53.10 53.66 53,024 +1.46(+2.80%)
Jul 14, 2020 51.26 52.22 51.00 52.20 50,455 +0.72(+1.40%)
Jul 13, 2020 52.11 52.72 51.46 51.48 66,376 -0.41(-0.78%)
Jul 10, 2020 50.88 51.89 50.81 51.89 48,591 +0.97(+1.91%)
Jul 09, 2020 52.55 52.55 50.87 50.92 90,212 -1.67(-3.18%)
Jul 08, 2020 52.64 53.02 52.10 52.59 70,467 -0.02(-0.04%)
Jul 07, 2020 53.66 53.78 52.61 52.61 59,979 -1.54(-2.84%)
Jul 06, 2020 54.83 54.83 53.83 54.15 42,749 +0.27(+0.51%)
Jul 02, 2020 54.51 54.78 53.80 53.88 69,753 +0.22(+0.42%)
Jul 01, 2020 54.10 54.63 53.53 53.66 47,825 -0.26(-0.49%)
Jun 30, 2020 53.99 54.15 53.42 53.92 39,779 -0.39(-0.72%)
Jun 29, 2020 52.84 54.31 52.76 54.31 53,681 +2.21(+4.24%)
Jun 26, 2020 52.92 53.22 52.06 52.10 44,687 -1.14(-2.14%)
Jun 25, 2020 52.51 53.24 51.96 53.24 200,535 +0.29(+0.55%)
Jun 24, 2020 54.63 54.63 52.79 52.94 94,599 -2.20(-3.99%)
Jun 23, 2020 56.22 56.22 55.14 55.14 51,712 -0.55(-1.00%)
Jun 22, 2020 55.47 55.76 54.91 55.70 47,145 +0.04(+0.07%)
Jun 19, 2020 57.43 57.43 55.59 55.66 46,010 -0.83(-1.47%)
Jun 18, 2020 56.37 56.99 56.17 56.49 19,401 -0.41(-0.72%)
Jun 17, 2020 57.44 57.44 56.65 56.90 30,512 -0.33(-0.58%)
Jun 16, 2020 58.54 58.67 56.52 57.23 55,300 +1.03(+1.83%)
Jun 15, 2020 54.15 56.49 53.82 56.20 57,139 +0.31(+0.56%)
Jun 12, 2020 56.62 57.07 54.54 55.89 78,948 +1.24(+2.28%)
Jun 11, 2020 56.41 57.10 54.55 54.65 151,736 -4.50(-7.61%)
Jun 10, 2020 60.51 60.51 58.80 59.15 61,514 -1.49(-2.45%)
Jun 09, 2020 61.18 61.22 60.43 60.63 94,026 -1.68(-2.70%)
Jun 08, 2020 62.04 62.44 61.69 62.31 104,166 +1.52(+2.49%)
Jun 05, 2020 61.10 62.20 60.47 60.80 96,446 +1.83(+3.10%)
Jun 04, 2020 58.35 59.17 58.13 58.97 42,826 +0.68(+1.17%)
Jun 03, 2020 56.41 58.44 56.41 58.29 63,017 +2.36(+4.22%)
Jun 02, 2020 56.06 56.13 55.54 55.93 44,998 +0.17(+0.30%)
Jun 01, 2020 55.35 56.18 55.35 55.77 51,059 +0.44(+0.79%)
May 29, 2020 55.52 55.68 54.63 55.33 95,314 -0.51(-0.92%)
May 28, 2020 56.44 56.69 55.81 55.84 106,661 +0.09(+0.16%)
May 27, 2020 54.81 55.84 54.29 55.76 120,040 +2.09(+3.89%)
May 26, 2020 53.37 54.11 53.28 53.67 101,141 +1.97(+3.82%)
May 22, 2020 51.80 51.82 51.11 51.69 27,791 +0.03(+0.06%)
May 21, 2020 51.07 51.90 51.07 51.67 58,974 +0.78(+1.53%)
May 20, 2020 51.16 51.44 50.84 50.89 60,565 +0.43(+0.85%)
May 19, 2020 51.21 51.66 50.45 50.46 85,285 -0.74(-1.44%)
May 18, 2020 49.87 51.57 49.63 51.20 113,643 +3.10(+6.44%)
May 15, 2020 47.71 48.31 47.50 48.10 124,649 -0.07(-0.14%)
May 14, 2020 47.45 48.17 46.33 48.17 120,838 +0.05(+0.10%)
May 13, 2020 49.28 49.28 47.63 48.12 136,913 -1.33(-2.69%)
May 12, 2020 51.12 51.24 49.45 49.45 49,580 -1.44(-2.83%)
May 11, 2020 51.09 51.27 50.62 50.89 73,591 -0.61(-1.19%)
May 08, 2020 50.73 51.58 50.66 51.50 64,640 +1.50(+2.99%)
May 07, 2020 50.01 50.50 49.86 50.00 70,619 +0.55(+1.12%)
May 06, 2020 50.56 50.64 49.43 49.45 123,040 -0.85(-1.70%)
May 05, 2020 50.90 51.16 50.22 50.31 132,006 +0.18(+0.37%)
May 04, 2020 50.23 50.29 49.44 50.12 90,702 -0.82(-1.60%)
May 01, 2020 51.53 51.53 50.28 50.94 75,963 -1.41(-2.69%)
Apr 30, 2020 53.43 53.43 52.06 52.35 266,359 -1.48(-2.74%)
Apr 29, 2020 53.31 54.53 52.96 53.82 131,836 +1.36(+2.59%)
Apr 28, 2020 52.38 53.18 52.02 52.46 52,263 +0.89(+1.73%)
Apr 27, 2020 50.84 51.83 50.66 51.57 84,652 +1.10(+2.18%)
Apr 24, 2020 50.77 50.77 49.80 50.47 129,076 -0.02(-0.04%)
Apr 23, 2020 50.77 51.53 50.49 50.49 90,824 +0.12(+0.23%)
Apr 22, 2020 50.60 50.97 50.13 50.37 80,957 +0.68(+1.37%)
Apr 21, 2020 50.85 50.85 49.43 49.69 86,781 -1.70(-3.31%)
Apr 20, 2020 51.98 52.51 51.39 51.39 124,476 -1.39(-2.63%)
Apr 17, 2020 51.70 52.94 51.52 52.78 94,696 +2.86(+5.72%)
Apr 16, 2020 50.44 50.52 49.29 49.93 100,362 -0.56(-1.12%)
Apr 15, 2020 50.61 50.78 49.64 50.49 90,007 -1.27(-2.46%)
Apr 14, 2020 51.85 52.15 51.26 51.76 80,260 +1.11(+2.19%)
Apr 13, 2020 51.86 51.86 50.25 50.66 73,379 -1.52(-2.91%)
Apr 09, 2020 51.94 53.03 51.79 52.17 136,487 +1.28(+2.52%)
Apr 08, 2020 49.93 51.30 49.63 50.89 50,413 +1.86(+3.78%)
Apr 07, 2020 51.68 52.13 49.03 49.03 92,033 -0.60(-1.21%)
Apr 06, 2020 47.94 49.79 47.68 49.63 116,146 +3.76(+8.20%)
Apr 03, 2020 46.48 47.02 45.52 45.88 127,429 -0.81(-1.73%)
Apr 02, 2020 46.02 47.49 45.77 46.68 184,464 +0.37(+0.80%)
Apr 01, 2020 46.30 47.06 45.81 46.31 229,926 -2.14(-4.41%)
Mar 31, 2020 49.31 49.71 48.32 48.45 250,693 -1.06(-2.14%)
Mar 30, 2020 49.55 49.60 48.15 49.51 352,725 +0.07(+0.14%)
Mar 27, 2020 50.09 50.74 48.95 49.44 104,578 -2.04(-3.96%)
Mar 26, 2020 48.07 51.71 48.07 51.48 866,955 +4.27(+9.03%)
Mar 25, 2020 44.58 48.85 44.46 47.22 430,075 +3.09(+7.00%)
Mar 24, 2020 42.07 44.20 41.86 44.13 176,373 +4.16(+10.40%)
Mar 23, 2020 41.01 41.01 38.47 39.97 362,762 -1.25(-3.02%)
Mar 20, 2020 43.51 44.26 41.21 41.21 208,814 -2.10(-4.86%)
Mar 19, 2020 42.49 43.67 40.87 43.32 228,758 -0.03(-0.07%)
Mar 18, 2020 42.96 43.87 40.08 43.35 705,397 -2.84(-6.14%)
Mar 17, 2020 45.17 46.81 43.43 46.18 500,182 +1.44(+3.21%)
Mar 16, 2020 44.83 47.56 44.75 44.75 240,351 -6.36(-12.44%)
Mar 13, 2020 50.23 51.26 47.90 51.10 183,114 +2.92(+6.07%)
Mar 12, 2020 49.76 51.67 46.42 48.18 475,227 -5.94(-10.98%)
Mar 11, 2020 56.30 56.85 53.45 54.13 186,921 -3.88(-6.69%)
Mar 10, 2020 57.65 58.00 55.29 58.00 168,543 +2.36(+4.25%)
Mar 09, 2020 55.07 57.66 55.00 55.64 234,135 -5.09(-8.37%)
Mar 06, 2020 59.72 60.94 59.15 60.73 160,108 -0.97(-1.56%)
Mar 05, 2020 63.54 63.59 61.37 61.69 71,327 -3.31(-5.09%)
Mar 04, 2020 63.54 65.13 62.94 65.00 72,332 +2.46(+3.93%)
Mar 03, 2020 63.43 64.98 62.13 62.54 229,805 -0.77(-1.22%)
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.