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
Doubleline Shiller Cape U.S. Equities ETF
(NY:
CAPE
)
27.51
-0.04 (-0.16%)
Official Closing 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 (%)
Aug 31, 2021
21.73
21.73
21.54
21.71
181,998
+0.02(+0.09%)
Aug 30, 2021
21.69
21.76
21.61
21.69
28,984
+0.09(+0.41%)
Aug 27, 2021
21.43
21.62
21.41
21.60
134,005
+0.14(+0.66%)
Aug 26, 2021
21.48
21.53
21.36
21.46
36,415
-0.07(-0.32%)
Aug 25, 2021
21.53
21.55
21.44
21.53
89,269
+0.03(+0.13%)
Aug 24, 2021
21.59
21.59
21.42
21.50
55,211
-0.01(-0.03%)
Aug 23, 2021
21.41
21.58
21.38
21.51
16,774
+0.17(+0.80%)
Aug 20, 2021
21.08
21.35
21.08
21.34
30,696
+0.22(+1.06%)
Aug 19, 2021
20.99
21.20
20.99
21.11
28,676
+0.04(+0.17%)
Aug 18, 2021
21.26
21.33
21.07
21.08
22,880
-0.17(-0.81%)
Aug 17, 2021
21.30
21.39
21.12
21.25
26,354
-0.14(-0.64%)
Aug 16, 2021
21.27
21.38
21.14
21.38
29,799
+0.13(+0.62%)
Aug 13, 2021
21.23
21.30
21.22
21.25
22,940
+0.04(+0.21%)
Aug 12, 2021
21.13
21.22
21.05
21.21
26,880
+0.13(+0.60%)
Aug 11, 2021
21.20
21.28
20.98
21.08
186,302
-0.09(-0.41%)
Aug 10, 2021
21.15
21.27
20.92
21.17
717,276
-0.02(-0.10%)
Aug 09, 2021
21.20
21.26
21.14
21.19
44,545
-0.01(-0.04%)
Aug 06, 2021
21.14
21.27
21.08
21.20
33,481
+0.09(+0.44%)
Aug 05, 2021
21.01
21.12
20.97
21.11
21,019
+0.16(+0.77%)
Aug 04, 2021
20.92
21.10
20.92
20.94
26,292
-0.13(-0.60%)
Aug 03, 2021
21.04
21.07
20.78
21.07
27,047
+0.14(+0.65%)
Aug 02, 2021
20.85
21.07
20.83
20.93
37,384
+0.07(+0.31%)
Jul 30, 2021
20.76
20.96
20.76
20.87
92,103
-0.14(-0.66%)
Jul 29, 2021
20.98
21.08
20.85
21.01
28,650
-0.01(-0.05%)
Jul 28, 2021
20.94
21.06
20.91
21.02
33,864
+0.05(+0.26%)
Jul 27, 2021
20.97
20.97
20.77
20.96
17,198
-0.09(-0.42%)
Jul 26, 2021
21.06
21.06
20.94
21.05
46,831
+0.07(+0.35%)
Jul 23, 2021
20.77
21.03
20.77
20.98
42,625
+0.27(+1.32%)
Jul 22, 2021
20.75
20.78
20.58
20.70
21,455
-0.00(-0.01%)
Jul 21, 2021
20.58
20.72
20.51
20.71
34,230
+0.20(+0.99%)
Jul 20, 2021
20.17
20.53
20.15
20.50
39,824
+0.29(+1.44%)
Jul 19, 2021
20.27
20.27
19.98
20.21
72,150
-0.27(-1.33%)
Jul 16, 2021
20.69
20.69
20.45
20.48
35,035
-0.10(-0.48%)
Jul 15, 2021
20.72
20.76
20.54
20.58
22,148
-0.17(-0.81%)
Jul 14, 2021
20.75
20.77
20.63
20.75
15,668
-0.01(-0.05%)
Jul 13, 2021
20.80
20.87
20.64
20.76
248,475
-0.04(-0.19%)
Jul 12, 2021
20.71
20.81
20.56
20.80
41,113
+0.18(+0.89%)
Jul 09, 2021
20.45
20.83
20.45
20.61
53,573
+0.25(+1.21%)
Jul 08, 2021
20.44
20.48
20.22
20.37
73,703
-0.31(-1.51%)
Jul 07, 2021
20.71
20.74
20.45
20.68
203,706
+0.07(+0.36%)
Jul 06, 2021
20.66
20.67
20.43
20.61
50,748
-0.03(-0.17%)
Jul 02, 2021
20.56
20.68
20.56
20.64
26,200
+0.06(+0.29%)
Jul 01, 2021
20.51
20.58
20.40
20.58
33,553
+0.07(+0.33%)
Jun 30, 2021
20.46
20.53
20.36
20.51
51,795
+0.10(+0.48%)
Jun 29, 2021
20.48
20.48
20.36
20.42
43,220
-0.02(-0.10%)
Jun 28, 2021
20.42
20.51
20.30
20.44
38,358
+0.07(+0.33%)
Jun 25, 2021
20.21
20.40
20.19
20.37
23,812
+0.15(+0.73%)
Jun 24, 2021
20.24
20.36
20.16
20.22
31,455
+0.15(+0.73%)
Jun 23, 2021
20.07
20.21
20.07
20.07
40,644
+0.01(+0.05%)
Jun 22, 2021
20.00
20.06
19.98
20.06
39,965
+0.07(+0.34%)
Jun 21, 2021
19.82
20.06
19.67
20.00
30,381
+0.18(+0.89%)
Jun 18, 2021
19.99
19.99
19.73
19.82
59,639
-0.22(-1.11%)
Jun 17, 2021
20.18
20.36
19.97
20.04
62,643
-0.13(-0.64%)
Jun 16, 2021
20.36
20.39
19.85
20.17
67,196
-0.01(-0.07%)
Jun 15, 2021
20.34
20.35
20.19
20.19
22,605
-0.07(-0.34%)
Jun 14, 2021
20.31
20.37
20.12
20.25
29,178
+0.02(+0.10%)
Jun 11, 2021
20.24
20.26
20.16
20.23
20,516
+0.00(+0.01%)
Jun 10, 2021
21.49
21.50
20.18
20.23
106,129
+0.06(+0.28%)
Jun 09, 2021
20.28
20.49
20.12
20.18
16,848
-0.04(-0.22%)
Jun 08, 2021
20.38
20.38
20.16
20.22
48,804
-0.06(-0.28%)
Jun 07, 2021
20.40
20.40
20.16
20.28
52,720
-0.07(-0.34%)
Jun 04, 2021
20.15
20.99
20.15
20.35
66,841
-180.06(-89.85%)
Jun 03, 2021
200.18
200.60
200.18
200.40
2,790
-0.35(-0.17%)
Jun 02, 2021
201.09
201.09
200.49
200.75
5,033
+0.10(+0.05%)
Jun 01, 2021
201.35
201.38
200.41
200.65
7,442
-0.56(-0.28%)
May 28, 2021
201.87
201.87
201.21
201.21
3,764
+0.20(+0.10%)
May 27, 2021
201.22
201.27
200.11
201.01
3,559
+0.48(+0.24%)
May 26, 2021
201.44
201.44
200.49
200.53
69,530
+0.14(+0.07%)
May 25, 2021
202.35
202.35
200.39
200.39
5,254
-0.62(-0.31%)
May 24, 2021
200.24
201.32
200.24
201.01
4,806
+2.24(+1.13%)
May 21, 2021
198.92
199.72
198.77
198.77
2,053
-0.12(-0.06%)
May 20, 2021
198.04
199.27
197.91
198.89
3,344
+2.73(+1.39%)
May 19, 2021
195.21
196.16
193.78
196.16
3,579
-0.62(-0.31%)
May 18, 2021
198.55
198.55
196.78
196.78
3,216
-1.22(-0.62%)
May 17, 2021
199.25
199.25
196.88
198.00
9,916
-0.94(-0.47%)
May 14, 2021
197.80
199.08
197.37
198.94
6,768
+2.81(+1.43%)
May 13, 2021
194.30
197.55
194.30
196.14
5,168
+2.81(+1.45%)
May 12, 2021
196.03
196.10
193.29
193.33
3,657
-3.66(-1.86%)
May 11, 2021
196.76
197.36
195.69
196.99
6,929
-1.80(-0.90%)
May 10, 2021
201.28
201.43
198.79
198.79
9,863
-2.06(-1.03%)
May 07, 2021
199.95
200.89
199.95
200.85
4,278
+1.85(+0.93%)
May 06, 2021
198.32
199.01
197.17
199.01
2,988
+1.48(+0.75%)
May 05, 2021
198.32
198.73
197.46
197.53
5,941
+0.24(+0.12%)
May 04, 2021
198.14
198.14
195.69
197.29
9,660
-0.88(-0.45%)
May 03, 2021
199.46
201.04
198.17
198.17
16,567
+0.32(+0.16%)
Apr 30, 2021
198.68
198.86
197.13
197.85
37,191
-2.02(-1.01%)
Apr 29, 2021
199.01
199.90
198.81
199.87
2,953
+1.39(+0.70%)
Apr 28, 2021
198.54
198.94
198.11
198.49
3,440
+0.18(+0.09%)
Apr 27, 2021
198.22
198.51
197.88
198.31
4,838
+0.03(+0.02%)
Apr 26, 2021
198.58
198.79
198.21
198.28
3,504
+0.28(+0.14%)
Apr 23, 2021
196.40
198.43
196.40
198.00
3,576
+2.29(+1.17%)
Apr 22, 2021
198.00
198.00
195.11
195.70
6,366
-1.51(-0.76%)
Apr 21, 2021
195.63
197.21
195.59
197.21
2,618
+1.76(+0.90%)
Apr 20, 2021
195.95
196.19
195.00
195.45
8,556
-1.10(-0.56%)
Apr 19, 2021
197.88
197.88
196.07
196.55
5,074
-0.87(-0.44%)
Apr 16, 2021
198.21
198.21
196.97
197.42
3,678
+0.64(+0.33%)
Apr 15, 2021
193.86
196.97
193.52
196.78
2,409
+2.25(+1.16%)
Apr 14, 2021
195.63
195.71
194.41
194.53
4,983
-0.82(-0.42%)
Apr 13, 2021
193.38
195.56
193.38
195.35
2,720
+0.50(+0.26%)
Apr 12, 2021
195.35
195.35
194.39
194.85
4,809
-0.22(-0.11%)
Apr 09, 2021
193.71
195.46
193.65
195.07
19,209
+0.97(+0.50%)
Apr 08, 2021
193.46
194.21
193.46
194.10
2,411
+1.04(+0.54%)
Apr 07, 2021
192.81
193.11
192.30
193.06
4,966
+0.93(+0.49%)
Apr 06, 2021
192.81
195.81
192.11
192.13
5,138
-0.48(-0.25%)
Apr 05, 2021
191.55
192.65
191.54
192.61
5,060
+2.81(+1.48%)
Apr 01, 2021
189.56
190.15
189.32
189.80
2,656
+2.06(+1.10%)
Mar 31, 2021
187.59
188.47
187.59
187.74
3,423
+1.11(+0.59%)
Mar 30, 2021
186.93
187.17
186.61
186.63
4,485
-0.86(-0.46%)
Mar 29, 2021
187.28
187.88
186.42
187.48
6,739
-0.08(-0.04%)
Mar 26, 2021
186.94
187.56
184.97
187.56
22,172
+2.28(+1.23%)
Mar 25, 2021
184.00
185.28
183.02
185.28
2,761
+0.45(+0.24%)
Mar 24, 2021
187.25
187.52
184.83
184.83
6,193
-1.40(-0.75%)
Mar 23, 2021
188.83
188.83
185.91
186.23
4,607
-1.65(-0.88%)
Mar 22, 2021
187.98
188.12
187.76
187.89
2,008
+1.19(+0.64%)
Mar 19, 2021
186.27
187.09
185.95
186.70
2,350
-0.14(-0.07%)
Mar 18, 2021
188.16
188.98
186.84
186.84
4,355
-1.72(-0.91%)
Mar 17, 2021
188.22
188.70
187.22
188.56
8,540
-0.36(-0.19%)
Mar 16, 2021
189.20
189.89
188.34
188.92
13,920
+0.68(+0.36%)
Mar 15, 2021
187.42
188.24
186.79
188.24
8,262
+0.85(+0.45%)
Mar 12, 2021
186.95
187.38
186.37
187.38
3,065
+0.27(+0.14%)
Mar 11, 2021
187.33
187.92
186.31
187.11
3,620
+2.09(+1.13%)
Mar 10, 2021
185.71
185.71
185.01
185.02
2,037
+0.80(+0.43%)
Mar 09, 2021
184.49
185.52
184.04
184.22
9,566
+1.89(+1.03%)
Mar 08, 2021
184.88
184.98
182.34
182.34
3,960
-1.10(-0.60%)
Mar 05, 2021
182.56
183.47
179.16
183.44
3,678
+4.11(+2.29%)
Mar 04, 2021
182.69
182.69
178.15
179.33
9,698
-2.73(-1.50%)
Mar 03, 2021
182.94
183.43
182.07
182.07
3,049
-1.41(-0.77%)
Mar 02, 2021
183.96
184.68
183.47
183.47
2,208
-0.60(-0.32%)
Mar 01, 2021
183.60
185.02
182.94
184.07
2,184
+4.10(+2.28%)
Feb 26, 2021
183.62
183.62
179.97
179.97
6,845
-2.30(-1.26%)
Feb 25, 2021
186.07
186.07
181.46
182.27
3,976
-3.11(-1.68%)
Feb 24, 2021
184.07
185.56
183.98
185.38
6,966
+1.81(+0.99%)
Feb 23, 2021
182.44
183.77
182.14
183.57
3,120
+0.83(+0.45%)
Feb 22, 2021
182.83
183.45
182.70
182.74
4,883
+0.02(+0.01%)
Feb 19, 2021
183.18
183.52
182.72
182.72
2,963
+0.64(+0.35%)
Feb 18, 2021
181.95
182.29
181.35
182.08
3,283
-0.67(-0.37%)
Feb 17, 2021
182.49
182.75
181.71
182.75
2,752
+0.20(+0.11%)
Feb 16, 2021
182.38
183.12
181.67
182.55
5,520
+0.88(+0.48%)
Feb 12, 2021
180.76
181.74
180.11
181.67
11,954
+0.97(+0.54%)
Feb 11, 2021
181.55
181.59
179.72
180.69
8,959
-0.65(-0.36%)
Feb 10, 2021
181.40
181.76
180.62
181.34
6,084
+0.51(+0.28%)
Feb 09, 2021
180.70
181.82
180.30
180.84
3,799
+0.47(+0.26%)
Feb 08, 2021
180.21
180.37
179.52
180.37
3,269
+1.01(+0.56%)
Feb 05, 2021
178.12
179.73
178.12
179.36
2,758
+1.49(+0.84%)
Feb 04, 2021
177.14
177.87
177.14
177.87
7,356
+1.48(+0.84%)
Feb 03, 2021
176.48
177.62
175.85
176.38
31,657
+0.59(+0.34%)
Feb 02, 2021
176.72
176.72
174.99
175.79
7,297
+1.77(+1.02%)
Feb 01, 2021
172.59
174.18
172.47
174.02
3,143
+1.59(+0.92%)
Jan 29, 2021
173.31
173.31
171.38
172.43
10,830
-3.23(-1.84%)
Jan 28, 2021
173.06
177.07
173.06
175.66
16,452
+1.79(+1.03%)
Jan 27, 2021
177.44
177.44
173.88
173.88
29,416
-4.15(-2.33%)
Jan 26, 2021
177.47
178.12
177.47
178.03
4,135
+0.98(+0.56%)
Jan 25, 2021
176.83
177.15
175.09
177.04
6,551
+0.88(+0.50%)
Jan 22, 2021
176.66
176.66
176.01
176.17
2,452
-0.02(-0.01%)
Jan 21, 2021
177.06
177.06
175.81
176.19
4,463
+0.36(+0.21%)
Jan 20, 2021
173.16
176.10
173.16
175.82
6,210
+2.56(+1.48%)
Jan 19, 2021
172.34
173.42
172.09
173.27
6,375
+1.53(+0.89%)
Jan 15, 2021
172.13
172.31
170.99
171.74
5,313
-0.36(-0.21%)
Jan 14, 2021
173.20
174.21
172.07
172.10
7,533
-1.09(-0.63%)
Jan 13, 2021
172.12
173.72
172.12
173.19
12,427
-0.18(-0.10%)
Jan 12, 2021
175.29
175.29
171.73
173.37
9,249
-0.77(-0.44%)
Jan 11, 2021
174.83
175.06
173.96
174.14
7,976
-1.48(-0.84%)
Jan 08, 2021
175.87
175.87
173.79
175.62
16,756
+0.42(+0.24%)
Jan 07, 2021
175.00
175.86
173.40
175.20
25,270
+2.60(+1.51%)
Jan 06, 2021
173.75
174.18
172.21
172.59
16,450
+0.05(+0.03%)
Jan 05, 2021
173.30
173.30
171.76
172.54
164,695
-0.33(-0.19%)
Jan 04, 2021
174.60
174.60
170.72
172.87
5,255
-1.43(-0.82%)
Dec 31, 2020
174.30
174.30
174.30
4,334
+1.19(+0.69%)
Dec 30, 2020
173.45
173.90
172.87
173.11
4,334
-0.05(-0.03%)
Dec 29, 2020
174.93
174.93
173.03
173.16
6,055
-0.42(-0.24%)
Dec 28, 2020
172.55
173.79
172.55
173.58
3,657
+1.57(+0.91%)
Dec 24, 2020
173.02
173.02
171.40
172.01
3,984
+0.08(+0.05%)
Dec 23, 2020
170.80
172.43
170.80
171.93
3,492
+0.82(+0.48%)
Dec 22, 2020
171.19
171.45
170.82
171.11
2,107
+0.09(+0.05%)
Dec 21, 2020
170.40
172.56
168.85
171.03
2,554
-0.79(-0.46%)
Dec 18, 2020
172.15
172.54
170.65
171.81
4,495
-0.79(-0.46%)
Dec 17, 2020
173.22
173.22
171.85
172.60
4,198
+1.04(+0.61%)
Dec 16, 2020
170.90
171.57
169.50
171.56
7,112
+0.62(+0.36%)
Dec 15, 2020
169.82
171.05
169.58
170.95
10,884
+1.00(+0.59%)
Dec 14, 2020
172.39
172.39
169.73
169.94
7,732
-0.24(-0.14%)
Dec 11, 2020
170.40
170.82
168.93
170.19
6,539
-0.91(-0.53%)
Dec 10, 2020
169.66
171.24
169.52
171.09
5,668
+0.86(+0.51%)
Dec 09, 2020
172.93
177.58
169.56
170.23
6,156
-1.47(-0.86%)
Dec 08, 2020
171.56
172.15
170.74
171.70
4,182
+0.05(+0.03%)
Dec 07, 2020
171.76
172.16
170.99
171.66
15,618
+0.34(+0.20%)
Dec 04, 2020
171.31
171.53
170.88
171.31
5,313
+1.22(+0.72%)
Dec 03, 2020
170.57
171.04
170.02
170.09
3,546
-0.03(-0.02%)
Dec 02, 2020
170.27
170.27
169.32
170.12
4,281
+0.17(+0.10%)
Dec 01, 2020
170.25
171.00
169.92
169.94
11,996
+2.19(+1.31%)
Nov 30, 2020
169.26
169.26
167.26
167.75
7,207
-1.55(-0.91%)
Nov 27, 2020
170.08
170.08
168.90
169.30
11,852
-0.02(-0.01%)
Nov 25, 2020
169.04
169.65
168.54
169.32
12,465
-0.51(-0.30%)
Nov 24, 2020
168.75
170.05
167.89
169.83
10,165
+3.15(+1.89%)
Nov 23, 2020
166.39
166.86
166.00
166.67
2,397
+1.12(+0.68%)
Nov 20, 2020
166.99
167.46
165.55
165.55
25,850
-1.22(-0.73%)
Nov 19, 2020
166.08
166.77
165.30
166.77
8,848
+0.52(+0.31%)
Nov 18, 2020
168.10
169.76
166.24
166.24
115,475
-1.46(-0.87%)
Nov 17, 2020
166.66
168.00
166.63
167.70
2,854
-0.47(-0.28%)
Nov 16, 2020
169.51
169.51
167.36
168.17
14,143
+2.14(+1.29%)
Nov 13, 2020
164.56
166.04
164.27
166.04
12,261
+3.23(+1.98%)
Nov 12, 2020
163.44
164.15
162.24
162.81
6,006
-2.08(-1.26%)
Nov 11, 2020
164.48
165.40
163.96
164.88
15,107
+0.70(+0.42%)
Nov 10, 2020
162.28
164.73
162.28
164.19
9,041
+1.51(+0.93%)
Nov 09, 2020
178.79
178.79
162.66
162.68
11,181
+3.25(+2.04%)
Nov 06, 2020
159.16
160.34
158.69
159.43
2,145
+0.34(+0.21%)
Nov 05, 2020
157.76
159.89
157.76
159.08
12,327
+2.77(+1.77%)
Nov 04, 2020
157.99
158.41
156.31
156.31
5,472
+0.61(+0.39%)
Nov 03, 2020
154.22
156.83
152.37
155.70
9,420
+3.50(+2.30%)
Nov 02, 2020
152.68
153.17
151.37
152.20
5,681
+2.65(+1.77%)
Oct 30, 2020
150.70
150.70
148.57
149.54
3,678
-1.44(-0.95%)
Oct 29, 2020
150.63
152.03
149.86
150.99
3,342
+1.99(+1.33%)
Oct 28, 2020
151.76
151.76
149.00
149.00
7,768
-4.87(-3.16%)
Oct 27, 2020
155.01
155.74
153.87
153.87
6,399
-1.14(-0.73%)
Oct 26, 2020
156.59
156.59
154.05
155.00
4,752
-3.20(-2.03%)
Oct 23, 2020
157.89
158.21
157.82
158.21
1,839
+0.28(+0.18%)
Oct 22, 2020
156.98
158.01
156.77
157.93
2,759
+1.09(+0.70%)
Oct 21, 2020
156.97
157.78
156.83
156.83
4,308
+0.31(+0.20%)
Oct 20, 2020
157.03
157.55
156.52
156.52
7,905
+1.11(+0.72%)
Oct 19, 2020
157.71
158.34
155.41
155.41
2,255
-2.59(-1.64%)
Oct 16, 2020
158.60
158.60
158.00
158.00
408
+0.48(+0.30%)
Oct 15, 2020
155.85
157.53
155.85
157.53
2,008
-0.01(-0.01%)
Oct 14, 2020
158.48
158.82
156.51
157.53
3,027
-1.12(-0.71%)
Oct 13, 2020
159.13
159.13
158.06
158.66
4,386
-0.82(-0.52%)
Oct 12, 2020
159.34
159.53
159.34
159.48
1,081
+2.13(+1.36%)
Oct 09, 2020
157.34
157.72
157.20
157.35
3,984
+0.80(+0.51%)
Oct 08, 2020
156.21
156.54
156.21
156.54
899
+1.38(+0.89%)
Oct 07, 2020
154.56
155.61
154.34
155.16
5,097
+2.06(+1.35%)
Oct 06, 2020
155.26
155.31
153.10
153.10
1,728
-1.80(-1.16%)
Oct 05, 2020
154.58
154.92
154.07
154.90
4,580
+1.93(+1.26%)
Oct 02, 2020
148.92
152.97
148.92
152.97
1,123
+0.80(+0.53%)
Oct 01, 2020
154.51
154.51
151.78
152.17
2,310
-0.51(-0.33%)
Sep 30, 2020
152.68
152.68
152.68
152.68
608
+0.87(+0.57%)
Sep 29, 2020
152.43
152.43
151.44
151.81
1,481
-0.72(-0.47%)
Sep 28, 2020
152.61
153.34
152.54
152.54
2,881
+2.61(+1.74%)
Sep 25, 2020
147.65
149.93
147.65
149.93
2,247
+1.80(+1.21%)
Sep 24, 2020
147.14
149.24
147.14
148.13
2,476
+0.48(+0.32%)
Sep 23, 2020
151.72
151.86
147.65
147.65
2,127
-3.48(-2.30%)
Sep 22, 2020
150.85
151.13
150.35
151.13
1,844
+1.15(+0.76%)
Sep 21, 2020
152.51
152.51
148.69
149.99
4,187
-4.57(-2.96%)
Sep 18, 2020
155.61
156.15
154.26
154.56
2,963
-1.46(-0.94%)
Sep 17, 2020
155.47
156.89
155.18
156.02
4,567
-0.94(-0.60%)
Sep 16, 2020
156.82
158.82
156.82
156.95
2,224
+0.58(+0.37%)
Sep 15, 2020
156.70
157.23
156.38
156.38
4,375
+0.40(+0.26%)
Sep 14, 2020
155.33
156.58
155.33
155.97
5,677
+2.00(+1.30%)
Sep 11, 2020
153.99
153.99
153.39
153.97
1,328
+0.63(+0.41%)
Sep 10, 2020
155.02
155.76
153.34
153.34
2,803
-1.67(-1.08%)
Sep 09, 2020
153.87
155.78
153.87
155.01
2,907
+2.70(+1.77%)
Sep 08, 2020
152.64
153.22
151.97
152.31
3,669
-3.20(-2.06%)
Sep 04, 2020
155.64
156.06
151.98
155.52
4,393
+0.32(+0.21%)
Sep 03, 2020
160.04
160.04
154.97
155.19
4,083
-5.34(-3.33%)
Sep 02, 2020
158.13
160.79
157.54
160.53
3,917
+4.02(+2.57%)
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
.