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
Global X Funds Global X U.S. Cash Flow Kings 100
(NY:
FLOW
)
30.22
+0.18 (+0.61%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 29, 2016
29.28
29.41
28.85
29.33
472,432
+0.12(+0.40%)
Apr 28, 2016
29.14
29.41
28.62
29.21
407,348
-0.16(-0.53%)
Apr 27, 2016
28.58
29.48
28.23
29.36
371,275
+0.84(+2.95%)
Apr 26, 2016
27.72
28.52
26.89
28.52
374,405
+1.06(+3.85%)
Apr 25, 2016
28.42
28.73
27.37
27.47
464,334
-1.07(-3.74%)
Apr 22, 2016
28.10
28.58
27.78
28.53
325,741
+0.68(+2.42%)
Apr 21, 2016
26.79
27.93
26.65
27.86
421,356
+1.07(+3.98%)
Apr 20, 2016
27.57
27.63
26.33
26.79
324,894
-0.88(-3.18%)
Apr 19, 2016
26.91
27.67
26.67
27.67
291,795
+1.02(+3.82%)
Apr 18, 2016
26.36
27.20
25.66
26.65
505,401
+0.24(+0.93%)
Apr 15, 2016
26.11
26.42
25.89
26.41
331,909
+0.36(+1.39%)
Apr 14, 2016
25.82
26.46
25.43
26.05
419,590
+0.44(+1.72%)
Apr 13, 2016
26.10
26.32
25.54
25.61
613,339
-0.36(-1.39%)
Apr 12, 2016
25.63
26.48
25.62
25.97
265,387
+0.34(+1.34%)
Apr 11, 2016
25.33
25.94
25.22
25.63
264,899
+0.38(+1.51%)
Apr 08, 2016
24.00
25.24
23.88
25.24
258,663
+1.61(+6.79%)
Apr 07, 2016
23.69
24.08
23.40
23.64
381,915
-0.17(-0.70%)
Apr 06, 2016
23.87
23.98
23.21
23.80
302,070
+0.03(+0.12%)
Apr 05, 2016
23.38
23.82
23.38
23.78
416,203
+0.19(+0.79%)
Apr 04, 2016
23.95
24.51
23.49
23.59
481,300
-0.32(-1.35%)
Apr 01, 2016
24.18
24.42
23.48
23.91
347,471
-0.64(-2.59%)
Mar 31, 2016
24.81
24.81
24.15
24.55
413,375
-0.46(-1.84%)
Mar 30, 2016
25.40
25.86
24.51
25.01
380,274
-0.07(-0.27%)
Mar 29, 2016
24.28
25.11
23.91
25.08
189,799
+0.62(+2.52%)
Mar 28, 2016
25.30
25.30
23.81
24.46
261,933
-0.95(-3.74%)
Mar 24, 2016
24.49
25.41
25.41
25.41
258,269
+0.72(+2.93%)
Mar 23, 2016
26.09
26.40
24.68
24.69
419,302
-1.28(-4.94%)
Mar 22, 2016
25.05
26.15
25.05
25.97
328,605
+0.73(+2.91%)
Mar 21, 2016
25.00
25.77
24.86
25.23
157,467
+0.28(+1.14%)
Mar 18, 2016
24.85
25.34
24.38
24.95
524,929
+0.19(+0.75%)
Mar 17, 2016
23.80
25.28
23.75
24.76
373,552
+0.76(+3.18%)
Mar 16, 2016
23.70
24.21
21.33
24.00
405,647
+0.13(+0.53%)
Mar 15, 2016
23.24
24.05
22.90
23.87
684,833
+0.35(+1.50%)
Mar 14, 2016
22.31
23.55
22.16
23.52
424,665
+0.98(+4.34%)
Mar 11, 2016
22.14
22.61
21.99
22.54
407,557
+0.54(+2.45%)
Mar 10, 2016
20.85
22.05
20.85
22.00
551,441
+1.80(+8.91%)
Mar 09, 2016
19.44
20.42
19.34
20.20
325,198
+0.91(+4.72%)
Mar 08, 2016
19.74
20.11
19.24
19.29
587,141
-0.72(-3.62%)
Mar 07, 2016
18.89
20.07
18.89
20.02
324,680
+1.00(+5.25%)
Mar 04, 2016
19.56
19.87
18.92
19.02
496,713
-0.48(-2.46%)
Mar 03, 2016
19.51
20.18
19.37
19.50
698,043
-0.02(-0.10%)
Mar 02, 2016
19.22
19.53
19.16
19.52
313,095
+0.23(+1.22%)
Mar 01, 2016
18.49
19.56
18.38
19.28
229,375
+0.95(+5.18%)
Feb 29, 2016
18.92
19.12
18.33
18.33
315,971
-0.59(-3.10%)
Feb 26, 2016
18.13
18.99
18.08
18.92
506,059
+0.90(+5.00%)
Feb 25, 2016
17.60
18.11
17.07
18.02
330,534
+0.53(+3.02%)
Feb 24, 2016
17.14
17.53
16.17
17.49
413,646
+0.19(+1.07%)
Feb 23, 2016
17.32
17.55
16.73
17.31
362,756
-0.04(-0.23%)
Feb 22, 2016
16.30
17.37
16.28
17.34
838,947
+1.37(+8.58%)
Feb 19, 2016
16.48
16.48
15.90
15.97
392,786
-0.56(-3.37%)
Feb 18, 2016
16.79
16.79
16.33
16.53
438,539
+0.00(+0.00%)
Feb 17, 2016
16.75
17.21
16.41
16.53
643,134
+0.49(+3.05%)
Feb 16, 2016
16.31
16.61
15.99
16.04
624,586
+0.05(+0.31%)
Feb 12, 2016
15.90
15.99
15.99
15.99
601,538
-0.12(-0.73%)
Feb 11, 2016
16.52
17.44
14.54
16.11
1,810,110
+0.69(+4.44%)
Feb 10, 2016
15.07
17.02
15.07
15.43
1,631,084
-4.94(-24.27%)
Feb 09, 2016
20.63
21.11
20.11
20.37
443,798
-0.67(-3.16%)
Feb 08, 2016
20.84
21.24
20.47
21.03
750,183
-0.14(-0.65%)
Feb 05, 2016
20.80
21.23
20.42
21.17
443,418
+0.24(+1.17%)
Feb 04, 2016
20.06
21.46
20.06
20.93
448,456
+0.94(+4.70%)
Feb 03, 2016
20.66
20.68
19.43
19.99
498,585
-0.42(-2.06%)
Feb 02, 2016
21.55
21.59
20.28
20.41
392,821
-1.61(-7.29%)
Feb 01, 2016
22.89
23.32
21.83
22.01
261,888
-1.32(-5.66%)
Jan 29, 2016
22.02
23.34
22.02
23.34
274,117
+1.25(+5.67%)
Jan 28, 2016
23.70
24.08
21.95
22.08
250,720
-1.56(-6.58%)
Jan 27, 2016
21.85
23.81
21.85
23.64
563,023
+1.67(+7.62%)
Jan 26, 2016
20.99
21.98
20.80
21.96
621,778
+1.18(+5.70%)
Jan 25, 2016
21.28
21.61
20.75
20.78
238,018
-0.79(-3.68%)
Jan 22, 2016
21.46
21.99
21.22
21.57
641,183
+0.53(+2.51%)
Jan 21, 2016
20.61
21.42
20.58
21.04
476,339
+0.64(+3.12%)
Jan 20, 2016
20.80
20.83
19.60
20.41
659,929
-0.79(-3.74%)
Jan 19, 2016
22.24
22.46
21.12
21.20
550,323
-0.84(-3.82%)
Jan 15, 2016
22.10
22.04
22.04
22.04
429,393
-0.66(-2.89%)
Jan 14, 2016
22.84
22.95
22.26
22.70
662,650
-0.12(-0.51%)
Jan 13, 2016
22.92
23.14
22.51
22.82
678,419
-0.04(-0.17%)
Jan 12, 2016
23.28
23.28
22.19
22.86
505,293
-0.20(-0.85%)
Jan 11, 2016
23.18
23.22
22.35
23.05
212,731
-0.11(-0.46%)
Jan 08, 2016
24.01
24.19
23.05
23.16
369,443
-0.72(-3.03%)
Jan 07, 2016
24.30
24.32
23.63
23.88
357,271
-0.87(-3.52%)
Jan 06, 2016
25.97
25.97
24.67
24.75
616,936
-1.64(-6.23%)
Jan 05, 2016
27.85
27.85
26.18
26.40
214,102
-1.42(-5.10%)
Jan 04, 2016
27.04
27.96
26.44
27.82
240,847
+0.50(+1.83%)
Dec 31, 2015
26.19
27.32
27.32
27.32
208,617
+0.97(+3.68%)
Dec 30, 2015
27.03
27.17
26.30
26.35
165,972
-0.84(-3.10%)
Dec 29, 2015
26.98
27.30
26.69
27.19
182,413
+0.24(+0.91%)
Dec 28, 2015
28.33
28.64
26.59
26.95
421,941
-1.50(-5.26%)
Dec 24, 2015
28.24
28.44
28.44
28.44
107,476
+0.24(+0.87%)
Dec 23, 2015
27.81
28.69
27.60
28.20
312,509
+0.66(+2.38%)
Dec 22, 2015
26.70
27.64
26.56
27.54
579,678
+0.74(+2.78%)
Dec 21, 2015
26.33
26.94
25.99
26.80
418,327
+0.53(+2.01%)
Dec 18, 2015
25.98
26.42
25.56
26.27
963,168
+0.39(+1.51%)
Dec 17, 2015
25.45
26.03
24.95
25.88
388,014
+0.57(+2.24%)
Dec 16, 2015
26.90
26.90
25.03
25.31
516,442
-0.82(-3.15%)
Dec 15, 2015
26.62
27.33
25.43
26.13
819,205
-0.33(-1.26%)
Dec 14, 2015
28.08
28.34
26.34
26.47
515,023
-1.81(-6.40%)
Dec 11, 2015
28.66
28.66
27.85
28.28
588,268
-0.89(-3.05%)
Dec 10, 2015
28.83
29.55
28.40
29.17
416,382
+0.21(+0.71%)
Dec 09, 2015
30.35
30.48
28.85
28.96
296,655
-1.47(-4.82%)
Dec 08, 2015
30.78
31.40
30.34
30.43
591,965
-1.32(-4.16%)
Dec 07, 2015
32.34
32.76
31.51
31.75
443,363
-0.98(-2.99%)
Dec 04, 2015
32.75
33.02
32.21
32.73
362,780
-0.22(-0.65%)
Dec 03, 2015
33.09
33.15
32.39
32.95
620,379
-0.07(-0.21%)
Dec 02, 2015
33.08
33.20
32.55
33.02
407,996
-0.21(-0.62%)
Dec 01, 2015
32.89
33.30
32.74
33.22
404,675
+0.33(+1.01%)
Nov 30, 2015
32.64
33.44
32.49
32.89
208,284
+0.28(+0.87%)
Nov 27, 2015
32.67
32.81
32.12
32.60
70,969
-0.43(-1.30%)
Nov 25, 2015
32.35
33.04
33.04
33.04
137,920
+0.67(+2.06%)
Nov 24, 2015
31.32
32.52
31.19
32.37
210,767
+0.96(+3.05%)
Nov 23, 2015
31.76
31.76
31.20
31.41
178,698
-0.32(-1.02%)
Nov 20, 2015
32.11
32.46
31.48
31.73
336,740
-0.53(-1.64%)
Nov 19, 2015
32.04
32.59
31.20
32.26
282,947
-0.41(-1.26%)
Nov 18, 2015
31.58
33.13
31.32
32.67
429,183
+1.40(+4.48%)
Nov 17, 2015
30.81
31.97
30.11
31.27
355,502
+0.63(+2.04%)
Nov 16, 2015
29.05
31.05
28.95
30.65
505,398
+1.27(+4.33%)
Nov 13, 2015
29.10
29.60
28.59
29.37
246,940
+0.03(+0.10%)
Nov 12, 2015
30.43
30.49
29.14
29.35
391,842
-1.45(-4.70%)
Nov 11, 2015
30.93
30.93
30.34
30.79
323,155
-0.15(-0.47%)
Nov 10, 2015
30.86
31.03
30.26
30.94
157,419
-0.08(-0.25%)
Nov 09, 2015
32.16
32.16
30.62
31.02
473,195
-1.35(-4.17%)
Nov 06, 2015
34.26
34.26
32.19
32.37
603,603
-2.08(-6.05%)
Nov 05, 2015
34.68
34.95
33.96
34.45
186,372
-0.28(-0.82%)
Nov 04, 2015
34.47
35.23
34.22
34.74
401,581
+0.39(+1.14%)
Nov 03, 2015
35.16
35.64
34.27
34.35
314,366
-0.90(-2.55%)
Nov 02, 2015
33.19
35.42
32.58
35.25
482,028
+2.07(+6.22%)
Oct 30, 2015
33.67
34.23
32.62
33.18
542,398
-0.34(-1.02%)
Oct 29, 2015
35.67
35.67
33.20
33.52
550,233
-1.50(-4.28%)
Oct 28, 2015
34.18
36.13
33.30
35.02
676,636
+1.18(+3.50%)
Oct 27, 2015
33.67
34.64
33.16
33.84
554,620
-0.11(-0.32%)
Oct 26, 2015
35.91
36.19
33.06
33.95
994,593
-2.09(-5.81%)
Oct 23, 2015
36.07
36.28
35.18
36.04
130,138
+0.32(+0.90%)
Oct 22, 2015
36.45
36.83
35.42
35.72
365,780
-0.24(-0.68%)
Oct 21, 2015
37.17
37.17
35.57
35.96
519,646
-1.36(-3.65%)
Oct 20, 2015
35.54
37.59
35.30
37.32
451,244
+1.61(+4.49%)
Oct 19, 2015
34.87
36.13
34.82
35.72
514,448
+0.01(+0.03%)
Oct 16, 2015
35.97
36.35
34.94
35.71
565,533
-0.27(-0.76%)
Oct 15, 2015
36.41
36.46
35.32
35.98
570,831
+0.05(+0.14%)
Oct 14, 2015
36.55
37.13
35.25
35.93
618,244
-0.74(-2.03%)
Oct 13, 2015
36.61
37.89
34.85
36.68
358,855
-0.69(-1.83%)
Oct 12, 2015
38.71
39.10
37.32
37.36
130,629
-0.94(-2.45%)
Oct 09, 2015
40.48
40.96
38.24
38.30
951,905
-1.78(-4.44%)
Oct 08, 2015
37.88
41.17
37.88
40.08
480,654
+1.56(+4.04%)
Oct 07, 2015
36.79
39.29
36.79
38.53
554,373
+1.44(+3.88%)
Oct 06, 2015
34.55
37.20
34.37
37.09
275,482
+1.95(+5.54%)
Oct 05, 2015
35.04
36.89
34.94
35.14
682,347
+0.59(+1.70%)
Oct 02, 2015
33.75
34.75
33.55
34.55
511,406
+0.23(+0.66%)
Oct 01, 2015
33.22
35.04
33.20
34.33
839,669
+0.63(+1.86%)
Sep 30, 2015
33.38
33.98
32.79
33.70
767,385
+0.86(+2.62%)
Sep 29, 2015
33.61
33.77
31.02
32.84
1,448,558
-0.44(-1.32%)
Sep 28, 2015
35.73
36.36
30.34
33.28
1,195,846
-2.93(-8.08%)
Sep 25, 2015
35.48
36.34
35.48
36.21
400,695
+0.19(+0.52%)
Sep 24, 2015
36.93
38.30
35.62
36.02
15,152
-1.31(-3.51%)
Sep 23, 2015
37.29
37.33
37.29
37.33
705
-0.11(-0.29%)
Sep 22, 2015
38.13
38.13
37.44
37.44
1,137
-0.98(-2.55%)
Sep 21, 2015
38.60
38.60
38.42
38.42
306
+0.25(+0.67%)
Sep 18, 2015
38.17
38.17
38.16
38.16
306
-0.56(-1.44%)
Sep 17, 2015
39.05
39.05
38.72
38.72
1,200
-1.25(-3.13%)
Sep 16, 2015
39.18
39.98
39.18
39.98
868
+1.85(+4.85%)
Sep 15, 2015
36.95
38.13
36.84
38.13
1,225
+1.42(+3.87%)
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
.