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
(NY:
DMA
)
8.430
+0.030 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024
8.410
8.510
8.410
8.430
28,383
+0.03(+0.36%)
Jul 25, 2024
8.380
8.400
8.370
8.400
32,212
+0.05(+0.60%)
Jul 24, 2024
8.350
8.400
8.310
8.350
86,376
-0.01(-0.12%)
Jul 23, 2024
8.390
8.410
8.320
8.360
47,950
+0.00(+0.00%)
Jul 22, 2024
8.480
8.550
8.250
8.360
45,500
-0.05(-0.59%)
Jul 19, 2024
8.430
8.485
8.350
8.410
28,519
-0.02(-0.24%)
Jul 18, 2024
8.490
8.490
8.400
8.430
58,309
+0.01(+0.12%)
Jul 17, 2024
8.360
8.420
8.360
8.420
104,108
-0.02(-0.24%)
Jul 16, 2024
8.490
8.550
8.370
8.440
35,464
-0.04(-0.47%)
Jul 15, 2024
8.360
8.480
8.330
8.480
105,560
+0.08(+0.95%)
Jul 12, 2024
8.410
8.480
8.370
8.400
91,059
-0.06(-0.71%)
Jul 11, 2024
8.350
8.500
8.350
8.460
144,878
+0.11(+1.32%)
Jul 10, 2024
8.230
8.350
8.180
8.350
90,202
+0.15(+1.83%)
Jul 09, 2024
8.230
8.240
8.120
8.200
30,971
+0.01(+0.12%)
Jul 08, 2024
8.110
8.190
8.100
8.190
20,163
+0.08(+0.99%)
Jul 05, 2024
8.000
8.150
7.960
8.110
60,996
+0.12(+1.50%)
Jul 03, 2024
8.090
8.090
7.980
7.990
10,898
-0.07(-0.87%)
Jul 02, 2024
8.080
8.130
7.980
8.060
34,476
-0.07(-0.86%)
Jul 01, 2024
8.100
8.180
8.060
8.130
108,438
+0.06(+0.74%)
Jun 28, 2024
8.020
8.100
7.960
8.070
31,941
+0.11(+1.38%)
Jun 27, 2024
7.980
8.050
7.950
7.960
34,374
+0.01(+0.13%)
Jun 26, 2024
7.850
7.970
7.810
7.950
41,629
+0.13(+1.66%)
Jun 25, 2024
7.710
7.896
7.660
7.820
79,124
+0.15(+1.96%)
Jun 24, 2024
7.450
7.700
7.450
7.670
46,620
+0.17(+2.27%)
Jun 21, 2024
7.500
7.550
7.450
7.500
8,408
+0.00(+0.00%)
Jun 20, 2024
7.510
7.530
7.410
7.500
5,387
+0.00(+0.00%)
Jun 18, 2024
7.560
7.560
7.440
7.500
53,429
-0.04(-0.53%)
Jun 17, 2024
7.540
7.550
7.450
7.540
5,995
+0.03(+0.40%)
Jun 14, 2024
7.500
7.570
7.410
7.510
9,300
+0.04(+0.54%)
Jun 13, 2024
7.600
7.600
7.400
7.470
45,472
-0.04(-0.53%)
Jun 12, 2024
7.590
7.663
7.500
7.510
48,454
+0.01(+0.13%)
Jun 11, 2024
7.550
7.660
7.400
7.500
16,303
-0.05(-0.66%)
Jun 10, 2024
7.660
7.750
7.520
7.550
21,548
-0.11(-1.44%)
Jun 07, 2024
7.730
7.750
7.640
7.660
4,229
-0.09(-1.16%)
Jun 06, 2024
7.770
7.770
7.660
7.750
5,379
+0.05(+0.65%)
Jun 05, 2024
7.640
7.770
7.635
7.700
31,138
+0.07(+0.92%)
Jun 04, 2024
7.610
7.650
7.610
7.630
7,359
+0.09(+1.19%)
Jun 03, 2024
7.430
7.690
7.430
7.540
20,076
+0.02(+0.27%)
May 31, 2024
7.480
7.520
7.440
7.520
24,715
+0.18(+2.45%)
May 30, 2024
7.320
7.440
7.310
7.340
35,055
+0.10(+1.38%)
May 29, 2024
7.340
7.520
7.240
7.240
38,083
-0.09(-1.23%)
May 28, 2024
7.090
7.380
7.090
7.330
19,119
-0.05(-0.68%)
May 24, 2024
7.250
7.390
7.250
7.380
31,053
+0.13(+1.79%)
May 23, 2024
7.170
7.260
7.130
7.250
60,704
+0.04(+0.55%)
May 22, 2024
7.250
7.340
7.150
7.210
40,677
-0.06(-0.83%)
May 21, 2024
7.450
7.450
7.250
7.270
50,193
-0.13(-1.76%)
May 20, 2024
7.460
7.490
7.370
7.400
11,198
-0.05(-0.67%)
May 17, 2024
7.470
7.550
7.390
7.450
43,046
-0.04(-0.53%)
May 16, 2024
7.490
7.560
7.400
7.490
26,724
+0.07(+0.94%)
May 15, 2024
7.440
7.500
7.400
7.420
31,959
+0.05(+0.68%)
May 14, 2024
7.430
7.440
7.360
7.370
13,406
-0.02(-0.27%)
May 13, 2024
7.470
7.490
7.340
7.390
10,220
+0.01(+0.14%)
May 10, 2024
7.350
7.420
7.330
7.380
13,165
+0.03(+0.41%)
May 09, 2024
7.360
7.480
7.339
7.350
25,318
+0.05(+0.68%)
May 08, 2024
7.210
7.360
7.060
7.300
103,186
+0.05(+0.69%)
May 07, 2024
7.250
7.320
7.220
7.250
11,885
+0.02(+0.28%)
May 06, 2024
7.360
7.360
7.195
7.230
26,878
-0.02(-0.28%)
May 03, 2024
7.260
7.360
7.210
7.250
48,569
+0.04(+0.55%)
May 02, 2024
7.320
7.320
7.063
7.210
24,597
+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
.