Xt Low Beta High Yield Bond ETF (NY: HYDW )

46.15 -0.04 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.08 44.13 44.07 44.12 12,839 +0.01(+0.03%)
Apr 29, 2021 44.10 44.14 44.09 44.10 3,479 +0.01(+0.03%)
Apr 28, 2021 44.05 44.12 44.02 44.09 11,463 +0.04(+0.09%)
Apr 27, 2021 44.08 44.10 44.05 44.05 11,895 -0.03(-0.06%)
Apr 26, 2021 44.10 44.15 44.08 44.08 32,239 -0.02(-0.05%)
Apr 23, 2021 44.10 44.12 44.09 44.10 15,246 +0.03(+0.07%)
Apr 22, 2021 44.16 44.16 44.07 44.07 4,367 -0.06(-0.14%)
Apr 21, 2021 44.00 44.13 44.00 44.13 5,424 +0.12(+0.27%)
Apr 20, 2021 44.05 44.06 44.00 44.01 5,564 -0.04(-0.09%)
Apr 19, 2021 44.09 44.10 44.05 44.05 2,480 -0.09(-0.21%)
Apr 16, 2021 44.23 44.23 44.13 44.15 1,948 +0.00(+0.00%)
Apr 15, 2021 44.11 44.15 44.11 44.15 1,945 +0.11(+0.25%)
Apr 14, 2021 44.06 44.07 44.01 44.04 4,981 +0.00(+0.00%)
Apr 13, 2021 44.02 44.04 43.99 44.04 6,419 +0.00(+0.01%)
Apr 12, 2021 44.05 44.06 43.99 44.03 122,943 -0.03(-0.06%)
Apr 09, 2021 44.07 44.07 44.05 44.06 575,825 -0.05(-0.11%)
Apr 08, 2021 44.10 44.11 44.07 44.11 4,475 +0.00(+0.01%)
Apr 07, 2021 44.13 44.13 44.08 44.10 6,135 +0.01(+0.02%)
Apr 06, 2021 44.06 44.12 44.06 44.09 3,346 +0.09(+0.20%)
Apr 05, 2021 44.00 44.03 44.00 44.01 4,657 +0.03(+0.06%)
Apr 01, 2021 43.96 43.98 43.92 43.98 23,730 +0.07(+0.15%)
Mar 31, 2021 43.83 43.92 43.83 43.92 1,323 +0.13(+0.29%)
Mar 30, 2021 43.81 43.83 43.77 43.79 10,117 -0.04(-0.09%)
Mar 29, 2021 43.78 43.83 43.75 43.83 1,936 +0.04(+0.08%)
Mar 26, 2021 43.76 43.79 43.69 43.79 1,839 +0.12(+0.27%)
Mar 25, 2021 43.62 43.70 43.59 43.67 2,117 +0.00(+0.01%)
Mar 24, 2021 43.66 43.74 43.66 43.67 5,859 +0.09(+0.20%)
Mar 23, 2021 43.51 43.60 43.51 43.59 734 +0.04(+0.08%)
Mar 22, 2021 43.51 43.56 43.51 43.55 1,183 +0.11(+0.24%)
Mar 19, 2021 43.32 43.45 43.31 43.44 2,873 +0.12(+0.28%)
Mar 18, 2021 43.41 43.41 43.25 43.32 9,111 -0.21(-0.48%)
Mar 17, 2021 43.46 43.59 43.44 43.54 6,324,787 +0.04(+0.08%)
Mar 16, 2021 43.61 43.61 43.50 43.50 4,577 -0.13(-0.29%)
Mar 15, 2021 43.62 43.63 43.57 43.62 7,430 -0.01(-0.02%)
Mar 12, 2021 43.69 43.69 43.62 43.63 1,609 -0.08(-0.19%)
Mar 11, 2021 43.73 43.78 43.67 43.72 2,686 +0.08(+0.19%)
Mar 10, 2021 43.51 43.66 43.51 43.64 8,987 +0.10(+0.23%)
Mar 09, 2021 43.66 43.70 43.53 43.53 4,756 +0.09(+0.20%)
Mar 08, 2021 43.65 43.70 43.45 43.45 3,125 -0.32(-0.74%)
Mar 05, 2021 43.72 43.79 43.60 43.77 6,551 +0.12(+0.29%)
Mar 04, 2021 43.87 43.91 43.59 43.65 4,009 -0.16(-0.37%)
Mar 03, 2021 43.81 43.89 43.78 43.81 8,289 -0.08(-0.18%)
Mar 02, 2021 43.90 43.94 43.89 43.89 2,534 -0.07(-0.16%)
Mar 01, 2021 43.79 43.96 43.79 43.96 9,302 +0.30(+0.69%)
Feb 26, 2021 43.77 43.78 43.66 43.66 3,113 -0.06(-0.15%)
Feb 25, 2021 43.92 43.97 43.67 43.73 8,114 -0.31(-0.71%)
Feb 24, 2021 43.93 44.04 43.93 44.04 3,220 -0.02(-0.06%)
Feb 23, 2021 43.98 44.07 43.89 44.07 4,705 +0.10(+0.22%)
Feb 22, 2021 44.06 44.06 43.97 43.97 2,134 -0.12(-0.27%)
Feb 19, 2021 44.16 44.16 44.09 44.09 25,488 -0.03(-0.07%)
Feb 18, 2021 44.06 44.13 44.06 44.12 3,792 -0.01(-0.02%)
Feb 17, 2021 44.13 44.17 44.09 44.13 7,476 -0.07(-0.16%)
Feb 16, 2021 44.24 44.24 44.16 44.19 6,289 -0.07(-0.15%)
Feb 12, 2021 44.21 44.26 44.21 44.26 1,153 +0.08(+0.19%)
Feb 11, 2021 44.15 44.19 44.13 44.18 6,443 +0.03(+0.07%)
Feb 10, 2021 44.17 44.19 44.10 44.15 5,977 -0.01(-0.03%)
Feb 09, 2021 44.20 44.22 44.16 44.16 6,955 -0.07(-0.16%)
Feb 08, 2021 44.19 44.25 44.19 44.23 3,933 +0.07(+0.17%)
Feb 05, 2021 44.22 44.22 44.15 44.15 3,921 +0.10(+0.22%)
Feb 04, 2021 44.04 44.10 44.03 44.06 6,470 +0.04(+0.10%)
Feb 03, 2021 44.04 44.08 44.02 44.02 4,241 -0.00(-0.01%)
Feb 02, 2021 43.95 44.05 43.95 44.02 4,331 +0.14(+0.32%)
Feb 01, 2021 43.85 43.92 43.80 43.88 11,677 +0.12(+0.28%)
Jan 29, 2021 43.86 43.95 43.74 43.76 9,254 -0.11(-0.24%)
Jan 28, 2021 43.97 44.01 43.87 43.87 7,054 +0.14(+0.32%)
Jan 27, 2021 43.76 43.83 43.69 43.72 15,973 -0.12(-0.28%)
Jan 26, 2021 43.84 43.90 43.84 43.85 19,432 -0.00(-0.00%)
Jan 25, 2021 43.88 43.88 43.79 43.85 4,253 -0.01(-0.02%)
Jan 22, 2021 43.86 43.89 43.86 43.86 2,544 -0.08(-0.19%)
Jan 21, 2021 43.97 43.97 43.88 43.94 18,145 -0.01(-0.01%)
Jan 20, 2021 43.97 43.97 43.91 43.95 5,693 +0.09(+0.20%)
Jan 19, 2021 43.84 43.88 43.81 43.86 3,852 +0.06(+0.15%)
Jan 15, 2021 43.79 43.84 43.78 43.79 12,262 -0.02(-0.04%)
Jan 14, 2021 43.90 43.90 43.81 43.81 12,505 -0.05(-0.11%)
Jan 13, 2021 43.78 43.91 43.78 43.86 4,878 +0.07(+0.15%)
Jan 12, 2021 43.71 43.79 43.66 43.79 8,275 +0.08(+0.18%)
Jan 11, 2021 43.73 43.81 43.68 43.71 8,470 -0.23(-0.53%)
Jan 08, 2021 43.97 43.97 43.81 43.95 95,900 +0.04(+0.10%)
Jan 07, 2021 43.97 43.97 43.88 43.91 3,808 +0.12(+0.28%)
Jan 06, 2021 43.98 43.99 43.78 43.78 3,401 -0.09(-0.21%)
Jan 05, 2021 43.85 43.93 43.85 43.88 5,477 +0.00(+0.00%)
Jan 04, 2021 43.79 43.88 43.75 43.88 3,140 -0.09(-0.21%)
Dec 31, 2020 43.97 43.97 43.97 11,337 +0.01(+0.02%)
Dec 30, 2020 43.92 43.98 43.90 43.96 11,337 +0.09(+0.20%)
Dec 29, 2020 43.95 43.95 43.86 43.87 3,146 -0.02(-0.03%)
Dec 28, 2020 43.95 43.97 43.88 43.88 5,315 +0.04(+0.09%)
Dec 24, 2020 43.80 43.85 43.80 43.84 5,205 +0.09(+0.21%)
Dec 23, 2020 43.68 43.77 43.68 43.75 7,769 +0.16(+0.36%)
Dec 22, 2020 43.59 43.61 43.57 43.60 3,453 +0.06(+0.15%)
Dec 21, 2020 43.57 43.57 43.46 43.53 6,673 -0.16(-0.37%)
Dec 18, 2020 43.67 43.69 43.62 43.69 39,755 +0.03(+0.07%)
Dec 17, 2020 43.68 43.68 43.64 43.66 3,443 +0.05(+0.11%)
Dec 16, 2020 43.66 43.66 43.57 43.61 1,541 -0.06(-0.14%)
Dec 15, 2020 43.54 43.69 43.54 43.67 4,039 +0.16(+0.38%)
Dec 14, 2020 43.62 43.62 43.48 43.51 16,524 -0.05(-0.11%)
Dec 11, 2020 43.61 43.61 43.53 43.56 4,649 -0.05(-0.11%)
Dec 10, 2020 43.64 43.65 43.61 43.61 991 +0.06(+0.15%)
Dec 09, 2020 43.62 43.62 43.54 43.54 6,117 -0.11(-0.24%)
Dec 08, 2020 43.66 43.68 43.61 43.65 4,852 +0.00(+0.01%)
Dec 07, 2020 43.68 43.68 43.61 43.65 2,572 -0.03(-0.07%)
Dec 04, 2020 43.68 43.70 43.68 43.68 929 +0.10(+0.23%)
Dec 03, 2020 43.62 43.65 43.58 43.58 3,569 +0.03(+0.06%)
Dec 02, 2020 43.43 43.59 43.43 43.55 10,083 +0.05(+0.11%)
Dec 01, 2020 43.51 43.51 43.47 43.50 1,736 +0.13(+0.30%)
Nov 30, 2020 43.36 43.40 43.34 43.37 2,951 -0.05(-0.11%)
Nov 27, 2020 43.46 43.47 43.42 43.42 1,516 -0.00(-0.00%)
Nov 25, 2020 43.45 43.45 43.42 43.42 2,216 +0.03(+0.07%)
Nov 24, 2020 43.52 43.53 43.39 43.39 3,413 +0.01(+0.02%)
Nov 23, 2020 43.47 43.47 43.36 43.38 13,347 +0.05(+0.12%)
Nov 20, 2020 43.33 43.38 43.33 43.33 11,549 -0.10(-0.23%)
Nov 19, 2020 43.35 43.45 43.35 43.43 2,791 +0.14(+0.33%)
Nov 18, 2020 43.38 43.42 43.29 43.29 22,262 -0.11(-0.25%)
Nov 17, 2020 43.26 43.42 43.26 43.40 13,341 +0.06(+0.14%)
Nov 16, 2020 43.33 43.34 43.26 43.34 21,151 +0.15(+0.35%)
Nov 13, 2020 43.19 43.19 43.14 43.19 10,266 +0.11(+0.26%)
Nov 12, 2020 43.23 43.26 43.06 43.08 2,627 -0.18(-0.42%)
Nov 11, 2020 43.36 43.36 43.03 43.26 174,291 -0.13(-0.29%)
Nov 10, 2020 43.44 43.62 43.37 43.39 8,633 -0.03(-0.06%)
Nov 09, 2020 43.78 43.83 43.41 43.41 4,076 +0.07(+0.17%)
Nov 06, 2020 43.39 43.42 43.30 43.34 1,283 -0.09(-0.21%)
Nov 05, 2020 43.53 43.53 43.43 43.43 2,615 +0.20(+0.45%)
Nov 04, 2020 43.09 43.30 43.09 43.24 2,183 +0.32(+0.75%)
Nov 03, 2020 42.89 42.92 42.79 42.92 1,686 +0.28(+0.66%)
Nov 02, 2020 42.60 42.80 42.57 42.64 5,315 +0.10(+0.25%)
Oct 30, 2020 42.50 42.53 42.38 42.53 2,458 -0.02(-0.05%)
Oct 29, 2020 42.40 42.55 42.40 42.55 1,778 +0.06(+0.14%)
Oct 28, 2020 42.56 42.56 42.46 42.50 4,779 -0.22(-0.51%)
Oct 27, 2020 42.79 42.79 42.68 42.72 9,204 -0.03(-0.07%)
Oct 26, 2020 42.86 42.86 42.75 42.75 1,347 -0.20(-0.47%)
Oct 23, 2020 42.89 42.96 42.89 42.95 1,990 +0.03(+0.07%)
Oct 22, 2020 42.91 42.92 42.90 42.92 2,317 +0.07(+0.17%)
Oct 21, 2020 42.89 42.89 42.85 42.85 558 -0.03(-0.08%)
Oct 20, 2020 42.86 42.95 42.86 42.88 2,385 +0.14(+0.32%)
Oct 19, 2020 42.88 42.88 42.74 42.74 1,182 -0.09(-0.21%)
Oct 16, 2020 42.90 42.96 42.81 42.83 5,386 -0.05(-0.11%)
Oct 15, 2020 42.86 42.88 42.86 42.88 1,121 -0.05(-0.12%)
Oct 14, 2020 43.02 43.02 42.75 42.93 9,184 -0.06(-0.15%)
Oct 13, 2020 42.98 43.00 42.97 43.00 1,974 -0.12(-0.27%)
Oct 12, 2020 43.07 43.17 43.07 43.11 7,393 +0.19(+0.45%)
Oct 09, 2020 42.88 42.97 42.88 42.92 7,493 +0.04(+0.09%)
Oct 08, 2020 42.80 42.88 42.80 42.88 5,798 +0.10(+0.24%)
Oct 07, 2020 42.74 42.86 42.74 42.78 10,390 +0.14(+0.33%)
Oct 06, 2020 42.77 42.99 42.64 42.64 70,182 -0.04(-0.10%)
Oct 05, 2020 42.63 42.72 42.62 42.68 3,116 +0.25(+0.58%)
Oct 02, 2020 42.30 42.46 42.30 42.43 6,322 +0.00(+0.01%)
Oct 01, 2020 42.33 42.45 42.33 42.43 1,783 +0.12(+0.28%)
Sep 30, 2020 42.33 42.35 42.28 42.31 5,250 +0.12(+0.28%)
Sep 29, 2020 42.14 42.22 42.14 42.19 3,340 +0.05(+0.13%)
Sep 28, 2020 42.11 42.18 42.11 42.14 8,958 +0.13(+0.30%)
Sep 25, 2020 41.92 42.07 41.92 42.02 10,460 +0.02(+0.04%)
Sep 24, 2020 42.03 42.10 41.96 42.00 4,684 +0.03(+0.06%)
Sep 23, 2020 42.23 42.23 41.97 41.97 5,572 -0.28(-0.67%)
Sep 22, 2020 42.26 42.28 42.20 42.26 7,693 -0.02(-0.04%)
Sep 21, 2020 42.40 42.40 42.18 42.27 5,013 -0.26(-0.61%)
Sep 18, 2020 42.59 42.59 42.43 42.53 4,936 -0.07(-0.15%)
Sep 17, 2020 42.67 42.71 42.57 42.60 4,636 +0.01(+0.03%)
Sep 16, 2020 42.60 42.69 42.57 42.59 1,987 +0.04(+0.09%)
Sep 15, 2020 42.57 42.57 42.52 42.55 3,370 -0.01(-0.02%)
Sep 14, 2020 42.64 42.69 42.52 42.55 2,247 -0.02(-0.05%)
Sep 11, 2020 42.59 42.61 42.47 42.58 3,996 +0.07(+0.16%)
Sep 10, 2020 42.73 42.73 42.51 42.51 6,088 -0.12(-0.27%)
Sep 09, 2020 42.63 42.70 42.61 42.62 14,559 +0.14(+0.33%)
Sep 08, 2020 42.58 42.58 42.46 42.48 1,719 -0.24(-0.56%)
Sep 04, 2020 42.80 42.88 42.58 42.72 8,344 -0.03(-0.07%)
Sep 03, 2020 42.89 42.92 42.63 42.75 8,114 -0.21(-0.49%)
Sep 02, 2020 42.88 42.99 42.88 42.97 1,818 +0.05(+0.12%)
Sep 01, 2020 42.75 42.99 42.75 42.92 3,414 +0.09(+0.20%)
Aug 31, 2020 42.82 43.00 42.81 42.83 4,967 -0.01(-0.03%)
Aug 28, 2020 42.84 42.86 42.81 42.84 3,184 +0.04(+0.10%)
Aug 27, 2020 42.90 42.90 42.80 42.80 1,732 -0.04(-0.09%)
Aug 26, 2020 43.24 43.24 42.84 42.84 5,741 +0.00(+0.00%)
Aug 25, 2020 42.72 42.84 42.72 42.84 6,345 +0.09(+0.22%)
Aug 24, 2020 42.69 42.97 42.67 42.74 8,300 +0.15(+0.34%)
Aug 21, 2020 42.62 42.62 42.57 42.60 2,122 -0.00(-0.00%)
Aug 20, 2020 42.42 42.60 42.42 42.60 6,242 +0.12(+0.28%)
Aug 19, 2020 42.56 42.59 42.48 42.48 6,350 -0.06(-0.15%)
Aug 18, 2020 42.52 42.57 42.47 42.54 33,030 +0.01(+0.03%)
Aug 17, 2020 42.52 42.53 42.46 42.53 5,447 +0.07(+0.16%)
Aug 14, 2020 42.52 42.56 42.47 42.47 3,184 -0.11(-0.27%)
Aug 13, 2020 42.69 42.80 42.55 42.58 9,365 -0.17(-0.39%)
Aug 12, 2020 42.83 43.05 42.74 42.74 15,537 +0.06(+0.15%)
Aug 11, 2020 42.92 43.07 42.68 42.68 3,483,643 -0.25(-0.58%)
Aug 10, 2020 42.99 42.99 42.90 42.93 2,004 -0.05(-0.12%)
Aug 07, 2020 42.96 43.01 42.91 42.98 2,830 -0.08(-0.18%)
Aug 06, 2020 42.97 43.08 42.96 43.06 5,625 +0.12(+0.29%)
Aug 05, 2020 42.97 42.99 42.92 42.94 7,625 +0.01(+0.03%)
Aug 04, 2020 42.91 42.94 42.86 42.92 17,408 +0.04(+0.08%)
Aug 03, 2020 42.89 42.90 42.85 42.88 6,791 -0.09(-0.21%)
Jul 31, 2020 42.84 42.98 42.69 42.98 6,863 +0.13(+0.31%)
Jul 30, 2020 42.63 43.01 42.59 42.85 5,787 +0.10(+0.24%)
Jul 29, 2020 42.70 42.74 42.67 42.74 6,208 +0.24(+0.56%)
Jul 28, 2020 42.61 42.61 42.51 42.51 4,275 -0.14(-0.34%)
Jul 27, 2020 42.52 42.73 42.49 42.65 28,137 +0.08(+0.19%)
Jul 24, 2020 42.48 42.57 42.48 42.57 3,076 +0.12(+0.29%)
Jul 23, 2020 42.52 42.58 42.33 42.45 12,219 -0.08(-0.19%)
Jul 22, 2020 42.55 42.55 42.47 42.53 3,816 +0.09(+0.21%)
Jul 21, 2020 42.67 42.67 42.39 42.44 10,832 +0.12(+0.29%)
Jul 20, 2020 42.11 42.32 42.10 42.32 181,139 +0.23(+0.54%)
Jul 17, 2020 41.98 42.09 41.98 42.09 6,981 +0.09(+0.22%)
Jul 16, 2020 41.94 42.00 41.92 42.00 3,213 +0.06(+0.15%)
Jul 15, 2020 41.85 41.94 41.83 41.94 8,575 +0.19(+0.46%)
Jul 14, 2020 41.55 41.75 41.55 41.75 10,498 +0.32(+0.78%)
Jul 13, 2020 41.73 41.74 41.40 41.43 5,927 -0.14(-0.35%)
Jul 10, 2020 41.52 41.58 41.48 41.57 2,366 +0.05(+0.11%)
Jul 09, 2020 41.56 41.56 41.30 41.52 8,670 -0.06(-0.15%)
Jul 08, 2020 41.53 41.60 41.52 41.59 4,254 +0.10(+0.25%)
Jul 07, 2020 41.65 41.68 41.48 41.48 8,443 -0.12(-0.30%)
Jul 06, 2020 41.57 41.65 41.53 41.61 8,634 +0.29(+0.70%)
Jul 02, 2020 41.38 41.60 41.30 41.32 3,194 +0.16(+0.39%)
Jul 01, 2020 41.11 41.23 41.09 41.16 8,366 +0.10(+0.23%)
Jun 30, 2020 40.96 41.08 40.92 41.06 122,344 +0.18(+0.44%)
Jun 29, 2020 40.94 41.06 40.87 40.88 12,065 -0.16(-0.40%)
Jun 26, 2020 41.40 41.40 40.93 41.04 13,897 -0.28(-0.67%)
Jun 25, 2020 41.15 41.32 41.14 41.32 13,776 +0.12(+0.30%)
Jun 24, 2020 41.28 41.45 41.03 41.19 130,547 -0.21(-0.52%)
Jun 23, 2020 41.40 41.52 41.40 41.41 12,645 +0.02(+0.04%)
Jun 22, 2020 41.42 41.48 41.39 41.39 2,380 -0.00(-0.01%)
Jun 19, 2020 41.51 41.51 41.34 41.39 3,801 -0.05(-0.13%)
Jun 18, 2020 41.49 41.56 41.43 41.45 4,953 -0.08(-0.20%)
Jun 17, 2020 41.63 41.75 41.53 41.53 24,956 -0.05(-0.12%)
Jun 16, 2020 41.77 41.77 41.50 41.58 12,695 +0.16(+0.38%)
Jun 15, 2020 41.16 41.59 41.13 41.42 154,818 +0.22(+0.53%)
Jun 12, 2020 41.24 41.24 41.00 41.20 94,669 +0.41(+1.01%)
Jun 11, 2020 41.20 41.24 40.79 40.79 2,726 -0.84(-2.01%)
Jun 10, 2020 41.61 41.73 41.52 41.63 4,120 -0.07(-0.17%)
Jun 09, 2020 41.74 41.77 41.67 41.70 3,451 -0.26(-0.62%)
Jun 08, 2020 41.98 41.98 41.91 41.96 13,936 +0.06(+0.13%)
Jun 05, 2020 41.97 42.07 41.90 41.90 12,353 +0.28(+0.68%)
Jun 04, 2020 41.69 41.72 41.59 41.62 21,927 -0.10(-0.25%)
Jun 03, 2020 41.67 41.82 41.67 41.73 24,955 +0.12(+0.29%)
Jun 02, 2020 41.31 41.61 41.31 41.61 3,188 +0.31(+0.75%)
Jun 01, 2020 41.08 41.29 41.08 41.29 2,617 +0.06(+0.15%)
May 29, 2020 41.08 41.23 41.04 41.23 3,697 +0.18(+0.45%)
May 28, 2020 41.18 41.24 41.05 41.05 9,438 -0.12(-0.29%)
May 27, 2020 41.22 41.38 41.02 41.17 16,242 +0.17(+0.42%)
May 26, 2020 40.98 41.08 40.98 40.99 2,632 +0.19(+0.46%)
May 22, 2020 40.62 40.81 40.62 40.80 1,669 +0.16(+0.41%)
May 21, 2020 40.71 40.71 40.59 40.64 334,267 -0.03(-0.07%)
May 20, 2020 40.52 40.70 40.52 40.67 2,100 +0.38(+0.93%)
May 19, 2020 40.52 40.52 40.22 40.29 3,043 -0.01(-0.03%)
May 18, 2020 40.25 40.31 40.05 40.31 13,866 +0.45(+1.14%)
May 15, 2020 39.74 39.85 39.70 39.85 3,220 -0.02(-0.06%)
May 14, 2020 39.78 39.96 39.78 39.88 2,446 -0.08(-0.21%)
May 13, 2020 40.19 40.19 39.90 39.96 6,097 -0.12(-0.31%)
May 12, 2020 40.26 40.29 40.08 40.08 24,102 -0.10(-0.25%)
May 11, 2020 40.21 40.23 40.16 40.19 4,785 -0.10(-0.24%)
May 08, 2020 40.22 40.29 40.22 40.28 2,981 +0.18(+0.45%)
May 07, 2020 40.20 40.28 40.07 40.10 5,009 +0.13(+0.31%)
May 06, 2020 39.91 41.12 39.91 39.98 128,342 -0.01(-0.02%)
May 05, 2020 39.90 40.03 39.90 39.98 14,726 +0.09(+0.23%)
May 04, 2020 39.83 39.90 39.76 39.89 6,692 +0.08(+0.20%)
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.