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
Vaneck Gaming ETF
(NY:
BJK
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 10, 2019
36.42
36.42
36.42
0
-0.30(-0.83%)
Dec 09, 2019
36.86
36.95
36.72
36.72
2,526
-0.06(-0.17%)
Dec 06, 2019
36.67
36.78
36.67
36.78
1,546
+0.40(+1.09%)
Dec 05, 2019
36.32
36.39
36.28
36.39
1,418
-0.00(-0.01%)
Dec 04, 2019
36.34
36.39
36.31
36.39
1,664
+0.25(+0.69%)
Dec 03, 2019
35.97
36.33
35.77
36.14
3,046
-0.34(-0.94%)
Dec 02, 2019
36.85
36.85
36.44
36.49
32,863
+0.01(+0.02%)
Nov 29, 2019
36.75
36.75
36.38
36.48
1,435
-0.47(-1.27%)
Nov 27, 2019
36.76
36.95
36.76
36.95
5,080
+0.13(+0.36%)
Nov 26, 2019
36.90
36.97
36.82
36.82
1,607
+0.08(+0.21%)
Nov 25, 2019
36.49
36.80
36.49
36.74
2,571
+0.35(+0.96%)
Nov 22, 2019
36.28
36.43
36.28
36.39
1,877
+0.02(+0.05%)
Nov 21, 2019
36.36
36.39
36.36
36.37
836
-0.11(-0.30%)
Nov 20, 2019
36.54
36.57
36.48
36.48
2,119
-0.02(-0.05%)
Nov 19, 2019
36.49
36.58
36.37
36.50
2,976
+0.15(+0.41%)
Nov 18, 2019
36.11
36.35
36.08
36.35
5,041
+0.23(+0.64%)
Nov 15, 2019
36.02
36.13
35.93
36.12
4,639
+0.10(+0.29%)
Nov 14, 2019
35.94
36.05
35.94
36.01
6,293
+0.20(+0.55%)
Nov 13, 2019
35.66
35.90
35.30
35.82
8,711
-0.39(-1.08%)
Nov 12, 2019
36.38
36.38
36.19
36.21
1,083
-0.11(-0.29%)
Nov 11, 2019
36.05
36.31
36.05
36.31
766
-0.15(-0.41%)
Nov 08, 2019
36.46
36.49
36.41
36.46
2,982
-0.09(-0.24%)
Nov 07, 2019
36.30
36.56
36.30
36.55
2,821
+0.49(+1.35%)
Nov 06, 2019
36.51
36.51
36.02
36.06
12,080
-0.47(-1.28%)
Nov 05, 2019
36.62
36.62
36.48
36.53
4,905
+0.16(+0.43%)
Nov 04, 2019
36.21
36.49
36.15
36.37
4,493
+0.16(+0.44%)
Nov 01, 2019
35.95
36.21
35.78
36.21
7,400
+0.51(+1.43%)
Oct 31, 2019
35.69
35.81
35.68
35.70
1,491
-0.01(-0.03%)
Oct 30, 2019
35.70
35.82
35.70
35.71
2,090
+0.05(+0.14%)
Oct 29, 2019
35.82
35.85
35.56
35.66
6,066
-0.18(-0.50%)
Oct 28, 2019
35.56
36.09
35.56
35.84
6,936
+0.33(+0.92%)
Oct 25, 2019
35.31
35.63
35.31
35.52
6,295
+0.21(+0.59%)
Oct 24, 2019
35.09
35.31
34.77
35.31
2,405
+0.58(+1.67%)
Oct 23, 2019
34.62
34.77
34.57
34.73
2,741
-0.11(-0.30%)
Oct 22, 2019
34.77
34.83
34.77
34.83
1,875
+0.19(+0.56%)
Oct 21, 2019
34.54
34.65
34.54
34.64
1,696
+0.33(+0.98%)
Oct 18, 2019
34.18
34.38
34.18
34.31
3,424
-0.16(-0.47%)
Oct 17, 2019
34.42
34.58
34.39
34.47
1,487
+0.09(+0.25%)
Oct 16, 2019
34.14
34.39
34.00
34.38
2,705
+0.11(+0.32%)
Oct 15, 2019
34.00
34.33
34.00
34.27
1,615
+0.25(+0.74%)
Oct 14, 2019
34.10
34.14
34.02
34.02
1,217
-0.11(-0.33%)
Oct 11, 2019
33.65
34.15
33.65
34.13
3,092
+0.87(+2.61%)
Oct 10, 2019
33.24
33.26
33.24
33.26
1,180
+0.29(+0.89%)
Oct 09, 2019
32.88
33.04
32.88
32.97
2,341
+0.19(+0.57%)
Oct 08, 2019
32.95
32.95
32.78
32.78
1,805
-0.57(-1.71%)
Oct 07, 2019
33.57
33.57
33.32
33.35
3,518
-0.13(-0.39%)
Oct 04, 2019
33.15
33.48
33.15
33.48
552
+0.06(+0.18%)
Oct 03, 2019
33.23
33.43
33.23
33.43
968
+0.38(+1.15%)
Oct 02, 2019
33.00
33.05
32.95
33.05
2,114
+0.12(+0.37%)
Oct 01, 2019
33.03
33.03
32.92
32.92
391
-0.07(-0.20%)
Sep 30, 2019
32.82
32.99
32.82
32.99
2,256
+0.12(+0.36%)
Sep 27, 2019
33.14
33.18
32.87
32.87
1,546
-0.16(-0.47%)
Sep 26, 2019
33.10
33.14
33.03
33.03
1,319
-0.15(-0.46%)
Sep 25, 2019
33.15
33.18
33.00
33.18
2,434
-0.07(-0.22%)
Sep 24, 2019
33.64
33.67
33.25
33.25
3,070
-0.28(-0.84%)
Sep 23, 2019
33.49
33.59
33.48
33.53
3,331
-0.24(-0.70%)
Sep 20, 2019
33.86
33.95
33.77
33.77
773
-0.26(-0.76%)
Sep 19, 2019
33.96
34.12
33.96
34.03
4,011
-0.08(-0.25%)
Sep 18, 2019
34.06
34.11
34.06
34.11
473
+0.07(+0.21%)
Sep 17, 2019
34.22
34.22
33.84
34.04
2,713
-0.15(-0.45%)
Sep 16, 2019
34.19
34.19
34.19
34.19
636
-0.25(-0.72%)
Sep 13, 2019
34.40
34.49
34.40
34.44
1,104
+0.25(+0.73%)
Sep 12, 2019
34.18
34.19
34.16
34.19
2,196
+0.19(+0.56%)
Sep 11, 2019
33.96
34.00
33.91
34.00
1,122
+0.25(+0.75%)
Sep 10, 2019
33.26
33.86
33.26
33.75
4,191
+0.08(+0.24%)
Sep 09, 2019
33.31
33.82
33.31
33.67
6,373
+0.32(+0.95%)
Sep 06, 2019
33.15
33.35
33.06
33.35
1,988
+0.22(+0.67%)
Sep 05, 2019
32.77
33.19
32.77
33.13
6,301
+0.59(+1.82%)
Sep 04, 2019
32.41
32.59
32.41
32.54
1,839
+0.64(+2.02%)
Sep 03, 2019
31.85
31.97
31.84
31.90
4,226
-0.33(-1.01%)
Aug 30, 2019
32.39
32.39
32.22
32.22
1,767
-0.08(-0.25%)
Aug 29, 2019
32.16
32.37
32.04
32.30
6,012
+0.37(+1.16%)
Aug 28, 2019
31.91
31.95
31.81
31.93
2,783
+0.01(+0.03%)
Aug 27, 2019
31.85
32.04
31.78
31.92
3,863
+0.33(+1.03%)
Aug 26, 2019
31.43
31.68
31.43
31.60
970
+0.39(+1.25%)
Aug 23, 2019
31.85
31.85
31.21
31.21
3,865
-0.63(-1.99%)
Aug 22, 2019
31.79
31.89
31.75
31.84
1,395
-0.24(-0.73%)
Aug 21, 2019
32.05
32.08
32.05
32.08
535
+0.33(+1.03%)
Aug 20, 2019
31.74
31.75
31.72
31.75
5,309
-0.02(-0.06%)
Aug 19, 2019
31.70
32.19
31.70
31.77
2,026
+0.79(+2.54%)
Aug 16, 2019
30.65
31.05
30.61
30.98
2,871
+0.44(+1.45%)
Aug 15, 2019
30.53
30.66
30.53
30.54
2,430
+0.02(+0.08%)
Aug 14, 2019
30.71
30.71
30.51
30.51
2,299
-0.87(-2.77%)
Aug 13, 2019
31.16
31.68
31.16
31.38
4,042
+0.15(+0.48%)
Aug 12, 2019
31.40
31.40
31.23
31.23
2,839
-0.43(-1.37%)
Aug 09, 2019
31.79
32.19
31.64
31.67
6,406
-0.46(-1.44%)
Aug 08, 2019
31.88
32.13
31.88
32.13
3,931
+0.63(+2.01%)
Aug 07, 2019
31.46
31.50
31.39
31.50
1,662
-0.24(-0.76%)
Aug 06, 2019
32.02
32.02
31.50
31.74
5,260
+0.22(+0.70%)
Aug 05, 2019
32.16
32.16
31.43
31.52
8,602
-1.26(-3.84%)
Aug 02, 2019
32.95
32.95
32.65
32.77
4,086
-0.70(-2.09%)
Aug 01, 2019
34.05
34.18
32.96
33.47
3,617
-0.50(-1.48%)
Jul 31, 2019
34.49
34.49
33.98
33.98
2,269
-0.51(-1.47%)
Jul 30, 2019
34.50
34.50
34.46
34.48
1,607
-0.31(-0.88%)
Jul 29, 2019
34.78
34.79
34.75
34.79
4,428
-0.22(-0.63%)
Jul 26, 2019
34.98
35.04
34.95
35.01
3,203
+0.23(+0.66%)
Jul 25, 2019
35.08
35.08
34.78
34.78
1,291
-0.53(-1.49%)
Jul 24, 2019
35.16
35.31
35.16
35.31
2,337
+0.27(+0.78%)
Jul 23, 2019
35.01
35.04
34.98
35.04
4,062
+0.27(+0.78%)
Jul 22, 2019
35.05
35.12
34.77
34.77
7,181
-0.16(-0.45%)
Jul 19, 2019
35.15
35.31
34.92
34.92
1,104
-0.12(-0.35%)
Jul 18, 2019
34.93
35.05
34.93
35.05
1,325
-0.01(-0.03%)
Jul 17, 2019
35.10
35.10
34.97
35.05
1,454
-0.19(-0.54%)
Jul 16, 2019
35.07
35.24
35.07
35.24
4,800
+0.32(+0.91%)
Jul 15, 2019
34.75
34.98
34.75
34.93
3,052
+0.30(+0.86%)
Jul 12, 2019
34.69
34.70
34.57
34.63
2,761
+0.10(+0.29%)
Jul 11, 2019
34.78
34.81
34.53
34.53
2,613
-0.19(-0.55%)
Jul 10, 2019
34.81
34.83
34.57
34.72
9,475
+0.05(+0.13%)
Jul 09, 2019
34.51
34.67
34.44
34.67
3,874
-0.01(-0.04%)
Jul 08, 2019
34.72
34.72
34.67
34.69
2,951
-0.11(-0.32%)
Jul 05, 2019
34.73
34.80
34.73
34.80
773
-0.14(-0.40%)
Jul 03, 2019
34.82
34.94
34.82
34.94
220
+0.18(+0.52%)
Jul 02, 2019
34.69
34.80
34.66
34.76
3,501
+0.41(+1.20%)
Jul 01, 2019
34.47
34.77
34.35
34.35
4,043
+0.49(+1.44%)
Jun 28, 2019
33.88
33.88
33.77
33.86
3,865
+0.19(+0.56%)
Jun 27, 2019
33.37
33.67
33.33
33.67
4,564
+0.58(+1.75%)
Jun 26, 2019
32.92
33.15
32.92
33.09
2,846
+0.28(+0.86%)
Jun 25, 2019
33.05
33.05
32.81
32.81
5,020
-0.48(-1.45%)
Jun 24, 2019
33.67
33.67
33.29
33.29
1,934
-0.28(-0.83%)
Jun 21, 2019
33.89
33.89
33.56
33.57
2,209
-0.32(-0.93%)
Jun 20, 2019
34.27
34.27
33.89
33.89
3,432
+0.36(+1.08%)
Jun 19, 2019
33.40
33.72
33.39
33.52
3,189
+0.35(+1.06%)
Jun 18, 2019
33.23
33.23
33.00
33.17
1,678
+0.63(+1.93%)
Jun 17, 2019
32.49
32.62
32.49
32.54
1,093
+0.00(+0.01%)
Jun 14, 2019
32.59
32.59
32.47
32.54
2,871
-0.12(-0.36%)
Jun 13, 2019
32.84
32.84
32.65
32.66
3,699
+0.05(+0.17%)
Jun 12, 2019
32.62
32.68
32.24
32.60
3,213
-0.40(-1.21%)
Jun 11, 2019
33.33
33.33
33.00
33.00
2,317
-0.07(-0.22%)
Jun 10, 2019
32.49
33.08
32.49
33.07
5,445
+0.90(+2.79%)
Jun 07, 2019
32.11
32.35
31.89
32.18
3,424
+0.33(+1.05%)
Jun 06, 2019
31.65
31.84
31.65
31.84
2,483
+0.12(+0.37%)
Jun 05, 2019
31.72
31.72
31.46
31.72
6,186
+0.05(+0.14%)
Jun 04, 2019
30.98
31.68
30.67
31.68
15,273
+0.70(+2.25%)
Jun 03, 2019
31.20
31.28
30.85
30.98
6,304
-0.57(-1.81%)
May 31, 2019
31.38
31.57
31.38
31.55
5,080
-0.08(-0.26%)
May 30, 2019
31.73
31.74
31.52
31.63
16,510
-0.13(-0.40%)
May 29, 2019
31.84
31.84
31.75
31.76
2,949
-0.46(-1.43%)
May 28, 2019
32.28
32.28
32.21
32.22
3,181
+0.28(+0.88%)
May 24, 2019
31.96
32.09
31.90
31.94
5,743
+0.05(+0.14%)
May 23, 2019
31.83
31.90
31.75
31.90
2,547
-0.31(-0.96%)
May 22, 2019
32.19
32.52
32.14
32.20
2,236
+0.07(+0.23%)
May 21, 2019
32.03
32.25
31.99
32.13
5,246
+0.09(+0.28%)
May 20, 2019
32.10
32.47
31.94
32.04
5,285
-0.53(-1.64%)
May 17, 2019
32.85
32.85
32.50
32.57
4,418
-0.56(-1.69%)
May 16, 2019
32.92
33.27
32.92
33.14
4,341
+0.14(+0.41%)
May 15, 2019
32.72
33.00
32.72
33.00
3,224
+0.18(+0.55%)
May 14, 2019
32.73
32.83
32.73
32.82
4,145
-0.05(-0.14%)
May 13, 2019
33.43
33.43
32.66
32.86
6,805
-1.00(-2.94%)
May 10, 2019
33.49
33.86
33.19
33.86
10,824
+0.12(+0.35%)
May 09, 2019
33.47
33.75
33.22
33.74
3,941
-0.26(-0.76%)
May 08, 2019
33.81
34.06
33.81
34.00
3,135
+0.04(+0.12%)
May 07, 2019
34.39
34.49
33.66
33.96
9,875
-0.79(-2.28%)
May 06, 2019
34.65
34.78
34.55
34.75
4,461
-0.91(-2.55%)
May 03, 2019
35.47
35.66
35.47
35.66
3,313
+0.20(+0.56%)
May 02, 2019
35.43
35.49
35.28
35.46
2,856
+0.12(+0.35%)
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
.