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
A-Mark Precious Meta
(NQ:
AMRK
)
35.04
-1.08 (-2.99%)
Streaming Delayed Price
Updated: 4:00 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, 2020
5.762
6.019
5.704
5.857
54,865
+0.02(+0.31%)
Apr 29, 2020
5.936
6.316
5.727
5.839
86,676
+0.09(+1.62%)
Apr 28, 2020
5.734
5.940
5.603
5.746
79,221
+0.17(+2.98%)
Apr 27, 2020
5.603
5.682
5.469
5.580
51,839
-0.02(-0.42%)
Apr 24, 2020
5.572
5.623
5.508
5.603
40,657
+0.08(+1.51%)
Apr 23, 2020
5.528
5.623
5.370
5.520
40,968
+0.10(+1.75%)
Apr 22, 2020
5.279
5.502
5.279
5.425
31,392
+0.00(+0.07%)
Apr 21, 2020
5.259
5.441
5.259
5.421
9,606
-0.02(-0.29%)
Apr 20, 2020
5.092
5.481
4.958
5.437
30,182
+0.16(+3.08%)
Apr 17, 2020
5.556
5.659
5.275
5.275
67,931
-0.15(-2.77%)
Apr 16, 2020
5.556
5.556
5.164
5.425
282,335
+0.05(+0.88%)
Apr 15, 2020
5.104
5.461
5.104
5.378
74,274
+0.19(+3.66%)
Apr 14, 2020
5.286
5.591
5.021
5.187
100,691
-0.12(-2.31%)
Apr 13, 2020
5.053
5.556
5.053
5.310
76,325
+0.05(+0.90%)
Apr 09, 2020
5.540
5.540
4.966
5.263
75,506
-0.03(-0.52%)
Apr 08, 2020
5.279
5.508
5.267
5.290
67,567
+0.01(+0.23%)
Apr 07, 2020
5.580
5.785
5.152
5.279
54,216
-0.09(-1.62%)
Apr 06, 2020
5.152
5.642
5.152
5.366
112,126
+0.29(+5.61%)
Apr 03, 2020
4.890
5.227
4.871
5.081
104,548
+0.27(+5.60%)
Apr 02, 2020
4.966
5.140
4.578
4.811
104,495
+0.01(+0.16%)
Apr 01, 2020
4.839
5.176
4.766
4.803
48,799
-0.06(-1.22%)
Mar 31, 2020
4.803
5.045
4.502
4.863
48,231
+0.13(+2.68%)
Mar 30, 2020
4.918
4.966
4.645
4.736
46,087
-0.11(-2.37%)
Mar 27, 2020
4.498
5.025
4.498
4.851
75,506
+0.10(+2.08%)
Mar 26, 2020
3.960
5.104
3.960
4.752
114,654
+0.83(+21.21%)
Mar 25, 2020
3.841
4.142
3.629
3.920
143,046
+0.00(+0.00%)
Mar 24, 2020
3.841
4.590
3.821
3.920
138,945
+0.18(+4.76%)
Mar 23, 2020
3.398
3.742
3.227
3.742
155,789
+0.55(+17.25%)
Mar 20, 2020
3.604
3.638
3.077
3.192
264,653
-0.38(-10.59%)
Mar 19, 2020
3.641
3.857
3.409
3.570
37,442
+0.09(+2.68%)
Mar 18, 2020
3.607
3.774
3.406
3.477
26,328
-0.01(-0.23%)
Mar 17, 2020
3.643
3.643
3.406
3.485
43,766
-0.19(-5.07%)
Mar 16, 2020
3.417
3.671
3.346
3.671
45,407
+0.15(+4.39%)
Mar 13, 2020
3.504
3.576
3.067
3.516
57,072
+0.09(+2.54%)
Mar 12, 2020
3.465
3.564
3.215
3.429
37,910
-0.22(-6.02%)
Mar 11, 2020
3.726
3.726
3.584
3.649
13,444
+0.06(+1.71%)
Mar 10, 2020
3.766
3.766
3.576
3.588
25,440
-0.09(-2.37%)
Mar 09, 2020
3.386
3.873
3.386
3.675
69,683
+0.11(+3.11%)
Mar 06, 2020
3.461
3.595
3.461
3.564
13,384
+0.07(+1.93%)
Mar 05, 2020
3.461
3.564
3.461
3.497
5,543
-0.05(-1.45%)
Mar 04, 2020
3.560
3.561
3.477
3.548
9,411
-0.01(-0.22%)
Mar 03, 2020
3.580
3.639
3.532
3.556
27,743
-0.02(-0.46%)
Mar 02, 2020
3.703
3.703
3.572
3.572
4,500
-0.07(-2.05%)
Feb 28, 2020
3.762
3.762
3.402
3.647
58,334
-0.10(-2.64%)
Feb 27, 2020
3.600
3.746
3.489
3.746
40,031
+0.14(+3.96%)
Feb 26, 2020
3.615
3.639
3.592
3.604
7,277
-0.03(-0.76%)
Feb 25, 2020
3.627
3.705
3.564
3.631
50,049
+0.01(+0.22%)
Feb 24, 2020
3.667
3.758
3.560
3.623
15,828
+0.08(+2.38%)
Feb 21, 2020
3.536
3.694
3.536
3.539
11,868
+0.01(+0.42%)
Feb 20, 2020
3.501
3.524
3.466
3.524
4,984
-0.05(-1.44%)
Feb 19, 2020
3.604
3.709
3.402
3.576
32,584
-0.05(-1.31%)
Feb 18, 2020
3.465
3.639
3.465
3.623
39,940
+0.17(+4.93%)
Feb 14, 2020
3.463
3.520
3.402
3.453
6,313
+0.01(+0.23%)
Feb 13, 2020
3.481
3.481
3.382
3.445
12,793
-0.07(-1.92%)
Feb 12, 2020
3.538
3.538
3.366
3.512
6,873
+0.09(+2.66%)
Feb 11, 2020
3.389
3.424
3.374
3.421
4,204
-0.02(-0.69%)
Feb 10, 2020
3.572
3.576
3.445
3.445
10,288
-0.06(-1.58%)
Feb 07, 2020
3.544
3.564
3.406
3.501
36,617
+0.03(+0.90%)
Feb 06, 2020
3.417
3.516
3.358
3.469
5,260
-0.01(-0.33%)
Feb 05, 2020
3.354
3.481
3.291
3.481
3,878
+0.22(+6.80%)
Feb 04, 2020
3.215
3.550
3.215
3.259
11,214
+0.06(+1.86%)
Feb 03, 2020
3.762
3.762
3.109
3.200
11,341
+0.05(+1.51%)
Jan 31, 2020
3.129
3.180
3.089
3.152
10,101
+0.01(+0.38%)
Jan 30, 2020
3.156
3.204
3.077
3.140
8,911
-0.06(-1.86%)
Jan 29, 2020
3.168
3.200
3.065
3.200
12,745
+0.09(+2.93%)
Jan 28, 2020
3.284
3.305
2.958
3.109
28,510
-0.13(-4.03%)
Jan 27, 2020
3.267
3.371
3.239
3.239
9,815
-0.02(-0.49%)
Jan 24, 2020
3.316
3.316
3.247
3.255
13,131
-0.06(-1.79%)
Jan 23, 2020
3.334
3.334
3.307
3.314
6,040
+0.04(+1.09%)
Jan 22, 2020
3.279
3.282
3.259
3.279
17,523
-0.02(-0.72%)
Jan 21, 2020
3.485
3.485
3.259
3.303
10,874
-0.10(-2.80%)
Jan 17, 2020
3.457
3.528
3.370
3.398
12,121
-0.04(-1.10%)
Jan 16, 2020
3.382
3.435
3.374
3.435
24,755
+0.03(+0.99%)
Jan 15, 2020
3.425
3.425
3.378
3.402
12,714
-0.01(-0.35%)
Jan 14, 2020
3.366
3.522
3.366
3.413
11,717
+0.01(+0.23%)
Jan 13, 2020
3.544
3.544
3.406
3.406
17,326
-0.05(-1.49%)
Jan 10, 2020
3.382
3.477
3.382
3.457
19,697
+0.12(+3.68%)
Jan 09, 2020
3.338
3.413
3.326
3.334
26,485
+0.02(+0.60%)
Jan 08, 2020
3.314
3.362
3.291
3.314
11,396
+0.06(+1.70%)
Jan 07, 2020
3.461
3.544
3.259
3.259
87,517
-0.03(-0.84%)
Jan 06, 2020
3.362
3.461
3.242
3.287
110,098
+0.02(+0.73%)
Jan 03, 2020
3.497
3.497
3.233
3.263
36,869
+0.02(+0.58%)
Jan 02, 2020
3.318
3.318
3.244
3.244
6,914
-0.03(-0.94%)
Dec 31, 2019
3.225
3.299
3.225
3.275
43,940
+0.03(+0.85%)
Dec 30, 2019
3.200
3.255
3.113
3.247
26,907
+0.02(+0.61%)
Dec 27, 2019
3.148
3.251
3.112
3.227
34,596
-0.02(-0.73%)
Dec 26, 2019
3.247
3.267
3.208
3.251
16,505
+0.08(+2.63%)
Dec 24, 2019
3.342
3.342
3.105
3.168
32,829
-0.08(-2.44%)
Dec 23, 2019
3.372
3.455
3.188
3.247
41,198
-0.02(-0.49%)
Dec 20, 2019
3.287
3.308
3.184
3.263
30,051
+0.08(+2.62%)
Dec 19, 2019
3.299
3.437
3.057
3.180
78,166
-0.06(-1.83%)
Dec 18, 2019
3.370
3.370
3.227
3.239
18,932
-0.09(-2.62%)
Dec 17, 2019
3.485
3.485
3.251
3.326
76,817
-0.16(-4.55%)
Dec 16, 2019
3.611
3.611
3.449
3.485
33,861
-0.08(-2.33%)
Dec 13, 2019
3.584
3.611
3.568
3.568
7,070
-0.03(-0.88%)
Dec 12, 2019
3.631
3.635
3.544
3.600
6,621
-0.00(-0.11%)
Dec 11, 2019
3.528
3.604
3.528
3.604
1,790
+0.03(+0.72%)
Dec 10, 2019
3.611
3.611
3.578
3.578
7,783
-0.04(-1.15%)
Dec 09, 2019
3.635
3.685
3.497
3.619
10,889
-0.00(-0.11%)
Dec 06, 2019
3.627
3.703
3.616
3.623
5,303
-0.09(-2.45%)
Dec 05, 2019
3.801
3.801
3.536
3.714
24,942
+0.17(+4.69%)
Dec 04, 2019
3.568
3.627
3.548
3.548
23,586
-0.06(-1.54%)
Dec 03, 2019
3.750
3.750
3.604
3.604
64,653
-0.04(-1.09%)
Dec 02, 2019
3.762
3.772
3.559
3.643
18,126
-0.10(-2.75%)
Nov 29, 2019
3.718
3.746
3.675
3.746
9,848
+0.02(+0.64%)
Nov 27, 2019
3.833
3.893
3.675
3.722
38,637
-0.10(-2.49%)
Nov 26, 2019
3.932
3.932
3.770
3.817
22,081
-0.12(-3.12%)
Nov 25, 2019
4.039
4.047
3.920
3.940
39,208
-0.12(-2.91%)
Nov 22, 2019
4.051
4.110
4.019
4.058
3,787
+0.07(+1.66%)
Nov 21, 2019
4.059
4.079
3.992
3.992
59,099
-0.06(-1.47%)
Nov 20, 2019
4.027
4.114
3.996
4.051
24,465
+0.03(+0.69%)
Nov 19, 2019
4.027
4.110
3.984
4.023
4,820
+0.01(+0.25%)
Nov 18, 2019
4.186
4.186
4.013
4.013
1,878
-0.03(-0.69%)
Nov 15, 2019
4.166
4.166
4.007
4.041
21,465
-0.05(-1.21%)
Nov 14, 2019
4.114
4.207
4.041
4.091
28,760
-0.01(-0.29%)
Nov 13, 2019
4.314
4.314
4.009
4.102
12,045
-0.02(-0.38%)
Nov 12, 2019
4.149
4.225
4.117
4.118
8,371
-0.09(-2.07%)
Nov 11, 2019
4.300
4.300
4.060
4.205
15,381
+0.09(+2.31%)
Nov 08, 2019
4.534
4.534
4.110
4.110
4,545
-0.02(-0.57%)
Nov 07, 2019
4.411
4.411
4.118
4.134
21,942
+0.17(+4.29%)
Nov 06, 2019
4.213
4.213
3.901
3.964
37,195
-0.30(-6.96%)
Nov 05, 2019
4.312
4.332
4.186
4.260
22,404
-0.09(-2.01%)
Nov 04, 2019
4.388
4.388
4.285
4.348
3,323
-0.04(-0.90%)
Nov 01, 2019
4.332
4.388
4.229
4.388
5,303
+0.00(+0.00%)
Oct 31, 2019
4.316
4.388
4.277
4.388
9,997
+0.10(+2.21%)
Oct 30, 2019
4.304
4.356
4.229
4.293
6,507
+0.07(+1.59%)
Oct 29, 2019
4.384
4.384
4.106
4.225
11,437
-0.02(-0.47%)
Oct 28, 2019
4.348
4.348
4.245
4.245
729
-0.11(-2.55%)
Oct 25, 2019
4.221
4.356
4.221
4.356
8,081
+0.15(+3.48%)
Oct 24, 2019
4.273
4.273
4.197
4.209
5,204
-0.07(-1.57%)
Oct 23, 2019
4.277
4.277
4.277
4.277
3,929
+0.00(+0.00%)
Oct 22, 2019
4.356
4.442
4.277
4.277
34,503
-0.14(-3.14%)
Oct 21, 2019
4.368
4.443
4.368
4.415
52,584
-0.03(-0.62%)
Oct 18, 2019
4.633
4.637
4.302
4.443
13,636
-0.04(-0.80%)
Oct 17, 2019
4.498
4.632
4.417
4.479
21,859
+0.00(+0.00%)
Oct 16, 2019
4.791
4.883
4.479
4.479
42,609
-0.45(-9.16%)
Oct 15, 2019
4.835
5.140
4.835
4.930
10,659
-0.03(-0.64%)
Oct 14, 2019
5.065
5.152
4.918
4.962
11,351
-0.15(-2.87%)
Oct 11, 2019
5.231
5.267
5.092
5.108
11,363
-0.14(-2.71%)
Oct 10, 2019
5.275
5.441
5.156
5.251
43,276
+0.00(+0.08%)
Oct 09, 2019
5.310
5.314
5.069
5.247
33,273
+0.06(+1.22%)
Oct 08, 2019
5.172
5.184
5.021
5.184
3,856
+0.03(+0.54%)
Oct 07, 2019
5.267
5.330
4.969
5.156
48,359
+0.05(+1.01%)
Oct 04, 2019
4.803
5.409
4.803
5.104
42,677
+0.29(+6.09%)
Oct 03, 2019
5.104
5.104
4.811
4.811
3,800
-0.08(-1.54%)
Oct 02, 2019
4.819
5.061
4.772
4.887
20,775
-0.05(-1.04%)
Oct 01, 2019
4.966
4.966
4.732
4.938
17,694
+0.17(+3.49%)
Sep 30, 2019
4.788
4.811
4.712
4.772
6,990
+0.02(+0.42%)
Sep 27, 2019
4.724
4.851
4.713
4.752
17,172
-0.03(-0.66%)
Sep 26, 2019
4.789
4.789
4.699
4.784
6,482
+0.09(+1.94%)
Sep 25, 2019
4.693
4.719
4.692
4.692
5,479
-0.06(-1.25%)
Sep 24, 2019
4.764
4.827
4.574
4.752
11,934
-0.06(-1.23%)
Sep 23, 2019
4.660
4.894
4.660
4.811
24,975
+0.04(+0.91%)
Sep 20, 2019
4.633
4.768
4.380
4.768
21,717
+0.25(+5.63%)
Sep 19, 2019
4.633
4.681
4.493
4.513
15,131
-0.04(-0.89%)
Sep 18, 2019
4.811
4.811
4.482
4.554
18,157
-0.26(-5.35%)
Sep 17, 2019
4.863
4.875
4.811
4.811
5,088
-0.04(-0.82%)
Sep 16, 2019
5.077
5.350
4.851
4.851
12,262
-0.11(-2.31%)
Sep 13, 2019
5.346
5.346
4.851
4.966
76,264
-0.49(-8.93%)
Sep 12, 2019
5.742
5.742
5.453
5.453
82,047
-0.11(-1.99%)
Sep 11, 2019
5.619
5.619
5.564
5.564
5,626
+0.06(+1.08%)
Sep 10, 2019
5.623
5.623
5.504
5.504
2,472
-0.02(-0.36%)
Sep 09, 2019
5.702
5.716
5.520
5.524
10,656
-0.01(-0.21%)
Sep 06, 2019
5.477
5.536
5.477
5.536
1,010
+0.01(+0.22%)
Sep 05, 2019
5.619
5.643
5.524
5.524
7,995
-0.08(-1.48%)
Sep 04, 2019
5.583
5.607
5.544
5.607
5,515
-0.00(-0.07%)
Sep 03, 2019
5.465
5.742
5.465
5.611
3,022
-0.00(-0.07%)
Aug 30, 2019
5.667
5.667
5.599
5.615
4,293
-0.09(-1.53%)
Aug 29, 2019
5.804
5.804
5.607
5.702
21,187
+0.04(+0.77%)
Aug 28, 2019
5.595
5.659
5.587
5.659
2,873
+0.10(+1.79%)
Aug 27, 2019
5.647
5.647
5.556
5.559
8,666
-0.11(-1.90%)
Aug 26, 2019
5.730
5.730
5.595
5.667
5,510
+0.05(+0.85%)
Aug 23, 2019
5.619
5.738
5.619
5.619
18,182
-0.06(-1.05%)
Aug 22, 2019
5.781
5.781
5.552
5.678
87,585
+0.02(+0.28%)
Aug 21, 2019
5.896
5.896
5.603
5.663
31,270
-0.04(-0.69%)
Aug 20, 2019
5.682
5.900
5.580
5.702
53,140
+0.11(+2.06%)
Aug 19, 2019
5.655
5.718
5.564
5.587
15,929
+0.04(+0.79%)
Aug 16, 2019
5.548
5.686
5.536
5.544
11,363
-0.00(-0.09%)
Aug 15, 2019
5.461
5.552
5.461
5.549
13,033
+0.01(+0.20%)
Aug 14, 2019
5.623
5.623
5.500
5.538
5,782
-0.19(-3.35%)
Aug 13, 2019
5.730
5.730
5.730
5.730
780
+0.25(+4.63%)
Aug 12, 2019
5.560
5.560
5.413
5.477
3,136
-0.07(-1.28%)
Aug 09, 2019
5.603
5.675
5.548
5.548
6,818
-0.01(-0.14%)
Aug 08, 2019
5.706
5.999
5.508
5.556
51,170
-0.06(-1.06%)
Aug 07, 2019
5.504
5.742
5.445
5.615
65,360
+0.27(+5.11%)
Aug 06, 2019
5.465
5.504
5.340
5.342
13,172
-0.00(-0.06%)
Aug 05, 2019
5.457
5.481
5.345
5.345
17,136
-0.05(-0.96%)
Aug 02, 2019
5.405
5.524
5.326
5.397
10,353
+0.11(+2.17%)
Aug 01, 2019
5.057
5.524
5.049
5.283
44,064
+0.26(+5.21%)
Jul 31, 2019
4.942
5.338
4.918
5.021
97,537
+0.11(+2.26%)
Jul 30, 2019
4.859
4.950
4.859
4.910
8,166
+0.13(+2.73%)
Jul 29, 2019
4.867
4.867
4.777
4.780
5,462
-0.01(-0.25%)
Jul 26, 2019
4.752
4.831
4.736
4.791
16,162
+0.02(+0.33%)
Jul 25, 2019
4.772
4.788
4.708
4.776
7,795
-0.01(-0.25%)
Jul 24, 2019
4.788
4.788
4.788
4.788
252
-0.01(-0.21%)
Jul 23, 2019
4.808
4.825
4.782
4.797
2,934
+0.01(+0.12%)
Jul 22, 2019
4.791
4.791
4.791
4.791
2,237
+0.01(+0.16%)
Jul 19, 2019
4.794
4.794
4.784
4.784
757
-0.06(-1.30%)
Jul 18, 2019
4.843
4.847
4.752
4.847
1,181
-0.04(-0.73%)
Jul 17, 2019
4.871
4.887
4.851
4.883
3,848
+0.04(+0.74%)
Jul 16, 2019
4.770
4.847
4.770
4.847
4,851
+0.08(+1.58%)
Jul 15, 2019
4.831
4.831
4.772
4.772
1,886
+0.10(+2.12%)
Jul 12, 2019
4.950
4.950
4.605
4.673
23,990
-0.27(-5.45%)
Jul 11, 2019
4.942
4.942
4.942
4.942
843
+0.03(+0.65%)
Jul 10, 2019
4.946
4.950
4.795
4.910
11,616
-0.01(-0.16%)
Jul 09, 2019
4.950
4.950
4.875
4.918
6,383
-0.03(-0.64%)
Jul 08, 2019
5.069
5.084
4.910
4.950
11,790
-0.12(-2.42%)
Jul 05, 2019
5.215
5.215
5.073
5.073
11,868
-0.12(-2.29%)
Jul 03, 2019
5.168
5.385
5.069
5.191
14,899
+0.11(+2.18%)
Jul 02, 2019
5.081
5.164
5.033
5.081
6,709
-0.07(-1.31%)
Jul 01, 2019
5.100
5.148
5.081
5.148
4,388
-0.02(-0.38%)
Jun 28, 2019
5.346
5.346
5.150
5.168
26,010
-0.06(-1.14%)
Jun 27, 2019
5.148
5.286
5.148
5.227
14,790
+0.04(+0.76%)
Jun 26, 2019
5.302
5.302
5.148
5.187
9,805
-0.10(-1.94%)
Jun 25, 2019
5.306
5.433
5.227
5.290
78,398
+0.15(+2.84%)
Jun 24, 2019
5.025
5.259
5.021
5.144
81,388
+0.27(+5.61%)
Jun 21, 2019
5.069
5.124
4.871
4.871
34,344
-0.19(-3.83%)
Jun 20, 2019
5.029
5.144
4.894
5.065
6,729
+0.02(+0.31%)
Jun 19, 2019
5.049
5.049
5.049
5.049
1,154
-0.06(-1.09%)
Jun 18, 2019
4.974
5.104
4.843
5.104
13,664
+0.09(+1.82%)
Jun 17, 2019
5.025
5.025
5.013
5.013
2,757
+0.10(+2.03%)
Jun 14, 2019
4.780
4.938
4.780
4.914
2,525
+0.08(+1.71%)
Jun 13, 2019
4.827
4.946
4.780
4.831
5,366
-0.00(-0.08%)
Jun 12, 2019
5.148
5.148
4.732
4.835
39,059
-0.31(-6.08%)
Jun 11, 2019
5.172
5.174
5.104
5.148
8,136
+0.00(+0.00%)
Jun 10, 2019
5.148
5.148
5.148
5.148
952
+0.00(+0.08%)
Jun 07, 2019
5.065
5.180
4.915
5.144
11,868
+0.04(+0.85%)
Jun 06, 2019
5.359
5.359
5.092
5.100
20,866
-0.25(-4.66%)
Jun 05, 2019
5.330
5.405
5.290
5.350
18,548
+0.10(+1.96%)
Jun 04, 2019
5.425
5.492
5.247
5.247
17,030
-0.14(-2.57%)
Jun 03, 2019
5.009
5.393
5.009
5.385
38,470
+0.40(+7.94%)
May 31, 2019
5.053
5.239
4.946
4.989
20,707
-0.06(-1.14%)
May 30, 2019
5.009
5.490
4.859
5.047
139,617
+0.06(+1.16%)
May 29, 2019
5.033
5.033
4.910
4.989
8,313
+0.07(+1.52%)
May 28, 2019
5.128
5.128
4.867
4.914
35,028
-0.23(-4.54%)
May 24, 2019
5.247
5.251
4.954
5.148
6,565
-0.10(-1.81%)
May 23, 2019
5.413
5.481
5.156
5.243
30,263
-0.10(-1.93%)
May 22, 2019
5.342
5.500
5.326
5.346
62,168
+0.07(+1.28%)
May 21, 2019
5.144
5.326
5.045
5.279
86,105
+0.25(+4.88%)
May 20, 2019
5.108
5.108
5.029
5.033
40,190
-0.10(-2.00%)
May 17, 2019
5.001
5.136
5.001
5.136
75,506
+0.17(+3.51%)
May 16, 2019
4.978
4.978
4.962
4.962
3,863
-0.07(-1.34%)
May 15, 2019
4.986
5.029
4.930
5.029
6,909
+0.08(+1.60%)
May 14, 2019
4.926
4.954
4.843
4.950
35,427
+0.06(+1.21%)
May 13, 2019
4.641
4.930
4.641
4.890
19,742
+0.06(+1.23%)
May 10, 2019
4.752
4.831
4.521
4.831
22,980
+0.25(+5.35%)
May 09, 2019
4.435
4.756
4.415
4.586
60,953
+0.21(+4.80%)
May 08, 2019
4.455
4.455
4.331
4.376
2,406
+0.02(+0.36%)
May 07, 2019
4.435
4.442
4.356
4.360
3,058
+0.02(+0.55%)
May 06, 2019
4.348
4.453
4.296
4.336
10,750
-0.05(-1.20%)
May 03, 2019
4.383
4.389
4.376
4.389
1,767
+0.01(+0.12%)
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
.