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
Active Bear ETF
(NY:
HDGE
)
20.71
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM 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 (%)
Apr 30, 2021
22.01
22.12
21.90
22.08
148,348
+0.24(+1.09%)
Apr 29, 2021
21.72
21.95
21.72
21.84
29,450
+0.05(+0.21%)
Apr 28, 2021
21.81
21.82
21.74
21.80
29,079
-0.01(-0.04%)
Apr 27, 2021
21.86
21.86
21.75
21.80
44,431
-0.05(-0.25%)
Apr 26, 2021
21.91
21.98
21.84
21.86
72,453
-0.12(-0.56%)
Apr 23, 2021
22.16
22.19
21.94
21.98
23,665
-0.27(-1.19%)
Apr 22, 2021
22.31
22.31
22.04
22.25
34,791
-0.11(-0.51%)
Apr 21, 2021
22.74
22.74
22.36
22.36
60,633
-0.32(-1.41%)
Apr 20, 2021
22.43
22.74
22.39
22.68
59,324
+0.25(+1.10%)
Apr 19, 2021
22.35
22.50
22.29
22.43
108,110
+0.15(+0.66%)
Apr 16, 2021
22.35
22.41
22.25
22.29
20,707
-0.05(-0.25%)
Apr 15, 2021
22.36
22.40
22.31
22.34
16,536
-0.12(-0.53%)
Apr 14, 2021
22.39
22.50
22.29
22.46
18,257
+0.02(+0.08%)
Apr 13, 2021
22.57
22.57
22.43
22.44
14,569
-0.09(-0.40%)
Apr 12, 2021
22.62
22.66
22.52
22.53
10,381
+0.00(+0.00%)
Apr 09, 2021
22.58
22.67
22.53
22.53
31,444
-0.05(-0.24%)
Apr 08, 2021
22.66
22.69
22.59
22.59
9,184
-0.21(-0.94%)
Apr 07, 2021
22.63
22.81
22.62
22.80
14,196
+0.14(+0.62%)
Apr 06, 2021
22.68
22.80
22.63
22.66
13,417
-0.02(-0.08%)
Apr 05, 2021
22.74
22.83
22.68
22.68
39,741
-0.26(-1.15%)
Apr 01, 2021
23.03
23.04
22.90
22.95
15,448
-0.16(-0.69%)
Mar 31, 2021
23.17
23.28
23.03
23.11
63,722
-0.18(-0.76%)
Mar 30, 2021
23.29
23.44
23.24
23.28
12,997
+0.00(+0.00%)
Mar 29, 2021
23.16
23.39
23.10
23.28
42,315
+0.15(+0.63%)
Mar 26, 2021
23.25
23.45
23.03
23.14
116,027
-0.26(-1.13%)
Mar 25, 2021
23.68
23.78
23.38
23.40
77,872
-0.11(-0.47%)
Mar 24, 2021
23.06
23.54
23.05
23.51
74,154
+0.32(+1.38%)
Mar 23, 2021
23.07
23.23
22.95
23.19
59,357
+0.26(+1.11%)
Mar 22, 2021
22.89
22.98
22.89
22.94
44,807
+0.06(+0.28%)
Mar 19, 2021
22.92
23.00
22.80
22.87
35,388
-0.13(-0.55%)
Mar 18, 2021
22.65
23.03
22.65
23.00
39,745
+0.44(+1.93%)
Mar 17, 2021
22.77
22.86
22.54
22.56
53,580
-0.05(-0.20%)
Mar 16, 2021
22.51
22.73
22.51
22.61
21,027
+0.10(+0.45%)
Mar 15, 2021
22.54
22.69
22.51
22.51
28,918
-0.13(-0.56%)
Mar 12, 2021
22.68
22.79
22.61
22.64
46,126
-0.04(-0.16%)
Mar 11, 2021
22.90
22.96
22.66
22.67
93,798
-0.45(-1.93%)
Mar 10, 2021
23.32
23.33
23.07
23.12
125,899
-0.24(-1.02%)
Mar 09, 2021
23.29
23.37
23.09
23.36
112,356
-0.19(-0.81%)
Mar 08, 2021
23.50
23.67
23.34
23.55
72,168
+0.00(+0.00%)
Mar 05, 2021
23.85
24.18
23.48
23.55
84,692
-0.39(-1.64%)
Mar 04, 2021
23.66
24.14
23.48
23.94
119,383
+0.30(+1.27%)
Mar 03, 2021
23.62
23.67
23.48
23.64
82,587
+0.18(+0.78%)
Mar 02, 2021
23.29
23.46
23.25
23.46
76,523
+0.16(+0.71%)
Mar 01, 2021
23.47
23.47
23.04
23.29
189,577
-0.40(-1.69%)
Feb 26, 2021
23.59
23.89
23.28
23.69
261,746
+0.13(+0.54%)
Feb 25, 2021
23.10
23.72
23.04
23.57
432,067
+0.50(+2.18%)
Feb 24, 2021
23.41
23.41
23.06
23.06
79,012
-0.22(-0.94%)
Feb 23, 2021
23.64
23.81
23.22
23.28
182,256
-0.12(-0.51%)
Feb 22, 2021
23.31
23.48
23.28
23.40
56,427
+0.15(+0.63%)
Feb 19, 2021
23.32
23.37
23.14
23.26
129,175
-0.05(-0.20%)
Feb 18, 2021
23.49
23.49
23.26
23.30
66,130
-0.05(-0.23%)
Feb 17, 2021
23.32
23.36
23.22
23.36
42,793
+0.18(+0.79%)
Feb 16, 2021
23.09
23.18
22.98
23.17
96,869
+0.12(+0.51%)
Feb 12, 2021
23.08
23.18
23.04
23.06
50,179
-0.06(-0.28%)
Feb 11, 2021
23.23
23.31
23.12
23.12
92,616
-0.11(-0.47%)
Feb 10, 2021
23.13
23.27
23.05
23.23
63,621
+0.13(+0.55%)
Feb 09, 2021
23.27
23.49
23.09
23.10
47,403
-0.21(-0.90%)
Feb 08, 2021
23.26
23.50
23.26
23.31
150,274
-0.33(-1.39%)
Feb 05, 2021
23.82
23.82
23.55
23.64
46,904
-0.09(-0.38%)
Feb 04, 2021
24.46
24.46
23.73
23.73
48,409
-0.55(-2.26%)
Feb 03, 2021
24.19
24.46
24.19
24.28
29,115
-0.18(-0.75%)
Feb 02, 2021
24.46
24.64
24.28
24.46
123,554
-0.27(-1.11%)
Feb 01, 2021
25.01
25.10
24.55
24.73
67,359
-0.18(-0.73%)
Jan 29, 2021
25.10
25.10
24.73
24.92
125,997
+0.00(+0.00%)
Jan 28, 2021
24.64
24.92
24.46
24.92
131,299
+0.00(+0.00%)
Jan 27, 2021
25.37
25.37
24.64
24.92
101,920
-0.09(-0.37%)
Jan 26, 2021
25.92
25.92
25.01
25.01
71,681
-0.64(-2.49%)
Jan 25, 2021
26.10
26.10
25.19
25.65
77,167
-0.27(-1.06%)
Jan 22, 2021
26.01
26.10
25.83
25.92
53,313
+0.09(+0.35%)
Jan 21, 2021
26.01
26.01
25.83
25.83
15,404
-0.09(-0.35%)
Jan 20, 2021
26.29
26.29
25.83
25.92
32,109
-0.37(-1.39%)
Jan 19, 2021
26.19
26.47
26.19
26.29
21,357
-0.18(-0.69%)
Jan 15, 2021
26.47
26.60
26.29
26.47
36,627
+0.14(+0.52%)
Jan 14, 2021
26.74
26.74
26.29
26.33
29,731
-0.41(-1.54%)
Jan 13, 2021
26.56
26.83
26.56
26.74
41,224
+0.27(+1.03%)
Jan 12, 2021
26.74
26.92
26.47
26.47
93,284
-0.37(-1.36%)
Jan 11, 2021
27.20
27.20
26.74
26.83
21,857
-0.09(-0.34%)
Jan 08, 2021
26.74
27.11
26.56
26.93
38,270
+0.00(+0.00%)
Jan 07, 2021
27.38
27.38
26.74
26.93
117,842
-0.55(-1.99%)
Jan 06, 2021
28.02
28.02
27.20
27.47
97,236
-0.37(-1.31%)
Jan 05, 2021
28.29
28.29
27.75
27.84
53,192
-0.27(-0.97%)
Jan 04, 2021
27.66
28.39
27.66
28.11
124,216
+0.46(+1.65%)
Dec 31, 2020
27.66
27.66
27.66
43,536
-0.09(-0.33%)
Dec 30, 2020
27.75
27.75
27.56
27.75
43,536
-0.18(-0.65%)
Dec 29, 2020
27.47
27.93
27.47
27.93
134,969
+0.27(+0.99%)
Dec 28, 2020
27.38
27.66
27.38
27.66
31,229
+0.09(+0.33%)
Dec 24, 2020
27.66
27.75
27.56
27.56
20,071
-0.09(-0.33%)
Dec 23, 2020
27.56
27.66
27.29
27.66
74,137
+0.00(+0.00%)
Dec 22, 2020
28.02
28.02
27.66
27.66
75,397
-0.46(-1.62%)
Dec 21, 2020
28.29
28.39
27.84
28.11
103,998
+0.18(+0.65%)
Dec 18, 2020
27.84
27.93
27.66
27.93
27,741
+0.05(+0.16%)
Dec 17, 2020
27.93
28.11
27.84
27.88
29,117
-0.41(-1.45%)
Dec 16, 2020
28.29
28.35
28.02
28.29
25,719
+0.00(+0.00%)
Dec 15, 2020
28.48
28.66
28.20
28.29
17,597
-0.27(-0.96%)
Dec 14, 2020
28.75
28.75
28.29
28.57
100,943
-0.27(-0.95%)
Dec 11, 2020
28.75
29.02
28.52
28.84
178,226
+0.09(+0.32%)
Dec 10, 2020
29.12
29.21
28.66
28.75
75,605
-0.27(-0.94%)
Dec 09, 2020
28.75
29.21
28.75
29.02
36,492
+0.18(+0.63%)
Dec 08, 2020
29.39
29.39
28.84
28.84
37,349
-0.46(-1.56%)
Dec 07, 2020
29.66
29.66
29.21
29.30
56,170
-0.18(-0.62%)
Dec 04, 2020
29.66
29.73
29.39
29.48
42,970
-0.37(-1.22%)
Dec 03, 2020
30.03
30.03
29.57
29.85
91,519
-0.37(-1.21%)
Dec 02, 2020
30.48
30.58
30.03
30.21
75,633
+0.18(+0.61%)
Dec 01, 2020
29.94
30.21
29.85
30.03
23,928
-0.18(-0.60%)
Nov 30, 2020
29.94
30.43
29.94
30.21
33,993
+0.27(+0.91%)
Nov 27, 2020
30.03
30.12
29.94
29.94
18,417
-0.09(-0.30%)
Nov 25, 2020
30.21
30.47
29.94
30.03
16,511
-0.09(-0.30%)
Nov 24, 2020
30.48
30.60
30.12
30.12
92,814
-0.55(-1.79%)
Nov 23, 2020
30.94
31.12
30.58
30.67
66,187
-0.50(-1.61%)
Nov 20, 2020
31.40
31.40
31.13
31.17
21,605
-0.23(-0.73%)
Nov 19, 2020
31.49
31.74
31.31
31.40
37,733
-0.18(-0.58%)
Nov 18, 2020
31.49
31.66
30.86
31.58
343,032
+0.00(+0.00%)
Nov 17, 2020
32.13
32.17
31.49
31.58
66,273
-0.18(-0.57%)
Nov 16, 2020
32.40
32.54
31.67
31.76
111,317
-1.00(-3.06%)
Nov 13, 2020
33.86
33.86
32.77
32.77
36,517
-1.28(-3.75%)
Nov 12, 2020
33.50
34.32
33.50
34.04
35,767
+0.73(+2.19%)
Nov 11, 2020
33.04
33.50
33.04
33.31
74,507
+0.18(+0.55%)
Nov 10, 2020
33.77
33.77
32.95
33.13
89,332
-0.46(-1.36%)
Nov 09, 2020
35.69
36.14
33.04
33.59
537,825
-4.56(-11.96%)
Nov 06, 2020
37.88
38.24
37.72
38.15
225,875
+0.18(+0.48%)
Nov 05, 2020
38.24
38.35
37.79
37.97
121,589
-0.73(-1.89%)
Nov 04, 2020
37.88
38.79
37.79
38.70
305,204
+0.27(+0.71%)
Nov 03, 2020
38.97
38.97
38.24
38.43
52,120
-1.10(-2.77%)
Nov 02, 2020
39.98
40.25
39.43
39.52
46,228
-1.00(-2.48%)
Oct 30, 2020
40.62
40.98
40.17
40.52
110,395
+0.46(+1.14%)
Oct 29, 2020
40.71
41.25
39.98
40.07
141,555
-0.64(-1.57%)
Oct 28, 2020
40.34
40.80
40.16
40.71
113,605
+1.00(+2.53%)
Oct 27, 2020
39.25
39.79
39.06
39.70
106,355
+0.55(+1.40%)
Oct 26, 2020
38.52
39.61
38.47
39.16
227,205
+1.19(+3.13%)
Oct 23, 2020
38.24
38.39
37.97
37.97
45,129
-0.27(-0.72%)
Oct 22, 2020
39.25
39.25
38.24
38.24
124,236
-1.00(-2.56%)
Oct 21, 2020
39.34
39.49
39.16
39.25
9,123
-0.09(-0.23%)
Oct 20, 2020
39.52
39.52
38.95
39.34
34,458
-0.55(-1.37%)
Oct 19, 2020
38.97
39.89
38.97
39.89
171,867
+0.91(+2.34%)
Oct 16, 2020
39.25
39.38
38.84
38.97
16,061
-0.37(-0.93%)
Oct 15, 2020
39.89
39.98
39.24
39.34
38,054
+0.00(+0.00%)
Oct 14, 2020
38.97
39.43
38.97
39.34
18,120
+0.18(+0.47%)
Oct 13, 2020
38.15
39.16
38.15
39.16
61,719
+1.00(+2.63%)
Oct 12, 2020
38.15
38.43
38.06
38.15
56,526
-0.37(-0.95%)
Oct 09, 2020
37.97
38.52
37.79
38.52
54,945
+0.27(+0.72%)
Oct 08, 2020
38.97
38.97
38.06
38.24
124,000
-0.91(-2.33%)
Oct 07, 2020
39.34
39.34
38.88
39.16
84,293
-0.46(-1.15%)
Oct 06, 2020
39.43
39.76
38.52
39.61
134,476
+0.27(+0.70%)
Oct 05, 2020
39.52
39.89
39.34
39.34
42,544
-0.55(-1.37%)
Oct 02, 2020
41.53
41.80
39.89
39.89
73,878
-0.91(-2.24%)
Oct 01, 2020
40.80
41.12
40.66
40.80
31,636
-0.18(-0.45%)
Sep 30, 2020
41.16
41.35
40.61
40.98
143,354
-0.09(-0.22%)
Sep 29, 2020
40.71
41.53
40.71
41.07
95,527
+0.37(+0.90%)
Sep 28, 2020
40.89
40.89
40.34
40.71
114,353
-0.82(-1.98%)
Sep 25, 2020
41.71
41.98
41.35
41.53
47,188
-0.37(-0.87%)
Sep 24, 2020
41.98
42.69
41.22
41.89
124,732
+0.00(+0.00%)
Sep 23, 2020
40.89
41.98
40.43
41.89
67,934
+1.00(+2.46%)
Sep 22, 2020
40.89
41.25
40.43
40.89
138,251
-0.37(-0.88%)
Sep 21, 2020
40.52
41.44
40.52
41.25
184,656
+1.28(+3.20%)
Sep 18, 2020
39.25
40.03
39.25
39.98
43,430
+0.64(+1.62%)
Sep 17, 2020
39.52
39.60
39.11
39.34
62,593
+0.41(+1.06%)
Sep 16, 2020
39.34
39.43
38.52
38.93
47,930
-0.50(-1.27%)
Sep 15, 2020
39.25
39.61
39.06
39.43
38,318
+0.00(+0.00%)
Sep 14, 2020
40.07
40.16
39.34
39.43
95,823
-1.10(-2.70%)
Sep 11, 2020
40.25
40.80
40.21
40.52
70,251
+0.23(+0.57%)
Sep 10, 2020
39.43
40.43
39.43
40.30
85,059
+0.59(+1.49%)
Sep 09, 2020
39.43
39.98
39.34
39.70
55,851
-0.09(-0.23%)
Sep 08, 2020
39.52
39.98
39.34
39.79
123,628
+0.82(+2.11%)
Sep 04, 2020
39.16
39.97
38.70
38.97
475,625
-0.46(-1.16%)
Sep 03, 2020
39.25
39.61
38.43
39.43
119,867
+0.46(+1.17%)
Sep 02, 2020
39.61
39.70
38.97
38.97
76,347
-0.82(-2.06%)
Sep 01, 2020
39.79
40.30
39.61
39.79
187,211
+0.09(+0.23%)
Aug 31, 2020
38.97
39.70
38.97
39.70
45,788
+0.64(+1.64%)
Aug 28, 2020
39.43
39.61
38.97
39.06
74,283
-0.73(-1.83%)
Aug 27, 2020
40.25
40.34
39.54
39.79
34,708
-0.55(-1.36%)
Aug 26, 2020
39.89
40.34
39.79
40.34
34,719
+0.37(+0.91%)
Aug 25, 2020
39.79
40.34
39.69
39.98
49,511
-0.18(-0.45%)
Aug 24, 2020
41.07
41.39
40.02
40.16
63,033
-1.28(-3.08%)
Aug 21, 2020
41.35
41.62
41.13
41.44
36,013
+0.27(+0.67%)
Aug 20, 2020
41.25
41.35
40.89
41.16
25,556
+0.09(+0.22%)
Aug 19, 2020
40.80
41.16
40.43
41.07
101,822
+0.27(+0.67%)
Aug 18, 2020
40.25
40.89
40.25
40.80
55,559
+0.64(+1.59%)
Aug 17, 2020
39.79
40.30
39.79
40.16
16,706
+0.36(+0.92%)
Aug 14, 2020
40.07
40.43
39.57
39.79
48,810
-0.18(-0.46%)
Aug 13, 2020
39.89
40.16
39.61
39.98
51,143
+0.18(+0.46%)
Aug 12, 2020
39.25
40.25
38.97
39.79
53,325
+0.18(+0.46%)
Aug 11, 2020
39.61
39.70
38.70
39.61
294,630
-0.18(-0.46%)
Aug 10, 2020
40.80
40.89
39.79
39.79
145,817
-1.10(-2.68%)
Aug 07, 2020
41.80
42.12
40.89
40.89
56,983
-0.78(-1.86%)
Aug 06, 2020
41.80
41.98
41.44
41.67
69,305
-0.05(-0.11%)
Aug 05, 2020
41.98
42.08
41.71
41.71
71,926
-0.64(-1.51%)
Aug 04, 2020
43.35
43.35
42.35
42.35
26,772
-0.64(-1.49%)
Aug 03, 2020
42.90
43.54
42.81
42.99
40,625
-0.09(-0.21%)
Jul 31, 2020
42.62
43.72
42.62
43.08
94,772
+0.37(+0.85%)
Jul 30, 2020
42.99
43.35
42.58
42.72
148,965
+0.55(+1.30%)
Jul 29, 2020
42.90
42.90
42.03
42.17
28,262
-0.73(-1.70%)
Jul 28, 2020
42.90
43.08
42.62
42.90
46,445
+0.09(+0.21%)
Jul 27, 2020
42.53
43.32
42.53
42.81
55,307
+0.00(+0.00%)
Jul 24, 2020
42.53
42.94
42.35
42.81
84,725
+0.46(+1.08%)
Jul 23, 2020
42.26
42.72
41.88
42.35
58,410
+0.00(+0.00%)
Jul 22, 2020
42.81
42.90
42.26
42.35
45,912
-0.18(-0.43%)
Jul 21, 2020
42.81
42.94
42.17
42.53
110,706
-0.82(-1.89%)
Jul 20, 2020
43.08
43.67
42.99
43.35
73,109
+0.37(+0.85%)
Jul 17, 2020
42.62
43.17
42.35
42.99
71,698
+0.37(+0.86%)
Jul 16, 2020
42.81
43.17
42.44
42.62
67,277
+0.00(+0.00%)
Jul 15, 2020
43.54
43.63
42.35
42.62
189,752
-1.73(-3.91%)
Jul 14, 2020
45.09
45.32
44.27
44.36
67,709
-0.46(-1.02%)
Jul 13, 2020
43.99
44.95
43.67
44.81
151,319
+0.18(+0.41%)
Jul 10, 2020
45.82
45.91
44.54
44.63
140,613
-1.00(-2.20%)
Jul 09, 2020
44.45
46.12
44.45
45.64
76,630
+0.96(+2.14%)
Jul 08, 2020
45.00
45.36
44.36
44.68
163,779
-0.32(-0.71%)
Jul 07, 2020
43.99
45.04
43.99
45.00
157,197
+1.37(+3.14%)
Jul 06, 2020
43.54
44.17
43.17
43.63
60,308
-0.82(-1.85%)
Jul 02, 2020
43.81
44.45
43.17
44.45
110,264
-0.09(-0.20%)
Jul 01, 2020
44.08
44.68
43.45
44.54
81,288
+0.27(+0.62%)
Jun 30, 2020
44.72
45.05
44.08
44.27
142,994
-0.18(-0.41%)
Jun 29, 2020
45.54
46.11
44.36
44.45
95,615
-1.37(-2.99%)
Jun 26, 2020
44.72
46.09
44.54
45.82
124,080
+1.19(+2.66%)
Jun 25, 2020
45.27
45.64
44.49
44.63
138,477
-0.37(-0.81%)
Jun 24, 2020
43.90
45.64
43.90
45.00
174,595
+1.64(+3.79%)
Jun 23, 2020
43.26
43.54
42.94
43.35
156,039
-0.32(-0.73%)
Jun 22, 2020
43.90
44.54
43.45
43.67
84,394
-0.23(-0.52%)
Jun 19, 2020
42.44
43.99
42.17
43.90
94,947
+0.91(+2.12%)
Jun 18, 2020
43.72
43.81
42.62
42.99
147,603
-0.18(-0.42%)
Jun 17, 2020
42.17
43.35
42.17
43.17
79,971
+0.91(+2.16%)
Jun 16, 2020
41.53
43.08
41.35
42.26
245,579
-1.00(-2.32%)
Jun 15, 2020
45.54
45.82
43.08
43.26
135,357
-0.96(-2.17%)
Jun 12, 2020
43.54
45.27
42.99
44.22
333,061
-1.14(-2.52%)
Jun 11, 2020
43.99
45.45
43.81
45.36
348,764
+3.19(+7.58%)
Jun 10, 2020
40.62
42.21
40.62
42.17
63,751
+1.37(+3.36%)
Jun 09, 2020
40.52
41.25
40.52
40.80
111,793
+1.10(+2.76%)
Jun 08, 2020
40.07
40.25
39.43
39.70
423,264
-1.19(-2.90%)
Jun 05, 2020
41.89
41.89
39.96
40.89
215,730
-1.92(-4.48%)
Jun 04, 2020
43.35
43.50
42.62
42.81
98,315
-0.37(-0.85%)
Jun 03, 2020
44.54
44.72
42.99
43.17
160,992
-1.73(-3.86%)
Jun 02, 2020
45.82
45.82
44.91
44.91
115,960
-1.28(-2.77%)
Jun 01, 2020
47.37
47.55
46.00
46.18
38,334
-1.37(-2.88%)
May 29, 2020
47.28
48.19
47.10
47.55
119,106
+0.37(+0.77%)
May 28, 2020
45.36
47.37
45.36
47.19
184,519
+1.46(+3.19%)
May 27, 2020
46.55
47.55
45.64
45.73
168,468
-1.73(-3.65%)
May 26, 2020
48.01
48.28
47.00
47.46
143,064
-2.05(-4.15%)
May 22, 2020
49.56
50.29
49.45
49.51
68,159
+0.14(+0.28%)
May 21, 2020
49.38
50.02
48.92
49.38
41,002
+0.09(+0.19%)
May 20, 2020
50.02
50.02
48.92
49.29
76,091
-1.37(-2.70%)
May 19, 2020
50.29
50.93
49.38
50.66
107,821
+0.64(+1.28%)
May 18, 2020
51.84
52.39
49.74
50.02
331,851
-3.56(-6.64%)
May 15, 2020
54.85
55.13
53.39
53.58
82,062
-0.82(-1.51%)
May 14, 2020
55.86
56.95
54.40
54.40
179,684
-0.46(-0.83%)
May 13, 2020
53.21
55.40
53.12
54.85
201,392
+1.96(+3.71%)
May 12, 2020
51.66
53.03
51.20
52.89
73,543
+1.05(+2.02%)
May 11, 2020
51.84
52.48
51.48
51.84
105,379
+0.37(+0.71%)
May 08, 2020
52.94
52.94
51.29
51.48
153,333
-2.01(-3.75%)
May 07, 2020
54.22
54.22
52.94
53.49
149,749
-1.28(-2.33%)
May 06, 2020
54.40
55.22
54.12
54.76
58,109
+0.00(+0.00%)
May 05, 2020
54.40
55.08
53.39
54.76
142,542
-0.82(-1.48%)
May 04, 2020
56.13
56.86
55.37
55.58
175,643
+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
.