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
KBW High Dividend Yield Financial Invesco ETF
(NQ:
KBWD
)
15.00
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 11, 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 30, 2021
14.93
14.93
14.78
14.80
121,227
-0.12(-0.78%)
Apr 29, 2021
14.96
14.96
14.82
14.92
167,982
+0.07(+0.44%)
Apr 28, 2021
14.87
14.87
14.78
14.85
170,102
+0.07(+0.44%)
Apr 27, 2021
14.70
14.81
14.70
14.79
110,594
+0.09(+0.60%)
Apr 26, 2021
14.72
14.82
14.69
14.70
174,400
+0.03(+0.20%)
Apr 23, 2021
14.46
14.72
14.46
14.67
202,960
+0.22(+1.51%)
Apr 22, 2021
14.64
14.64
14.44
14.45
147,021
-0.13(-0.90%)
Apr 21, 2021
14.39
14.58
14.29
14.58
171,642
+0.22(+1.52%)
Apr 20, 2021
14.58
14.58
14.29
14.37
356,199
-0.20(-1.40%)
Apr 19, 2021
14.72
14.73
14.53
14.57
210,875
-0.08(-0.57%)
Apr 16, 2021
14.65
14.72
14.63
14.65
201,233
+0.04(+0.30%)
Apr 15, 2021
14.70
14.70
14.54
14.61
244,650
-0.02(-0.15%)
Apr 14, 2021
14.57
14.75
14.57
14.63
188,870
+0.07(+0.45%)
Apr 13, 2021
14.70
14.70
14.52
14.57
162,267
-0.12(-0.79%)
Apr 12, 2021
14.60
14.70
14.60
14.68
216,935
+0.10(+0.70%)
Apr 09, 2021
14.57
14.60
14.55
14.58
143,856
+0.01(+0.10%)
Apr 08, 2021
14.54
14.57
14.45
14.57
125,817
+0.04(+0.30%)
Apr 07, 2021
14.54
14.55
14.49
14.52
188,743
+0.04(+0.30%)
Apr 06, 2021
14.49
14.52
14.45
14.48
269,384
+0.02(+0.15%)
Apr 05, 2021
14.46
14.49
14.41
14.46
357,615
+0.05(+0.35%)
Apr 01, 2021
14.28
14.41
14.19
14.41
259,024
+0.19(+1.33%)
Mar 31, 2021
14.32
14.34
14.22
14.22
306,987
-0.09(-0.61%)
Mar 30, 2021
14.17
14.33
14.14
14.30
156,152
+0.17(+1.23%)
Mar 29, 2021
14.25
14.32
14.08
14.13
212,054
-0.14(-1.02%)
Mar 26, 2021
14.24
14.28
14.09
14.28
267,438
+0.16(+1.13%)
Mar 25, 2021
13.92
14.16
13.72
14.12
259,940
+0.22(+1.56%)
Mar 24, 2021
14.07
14.25
13.89
13.90
259,335
-0.04(-0.26%)
Mar 23, 2021
14.24
14.25
13.88
13.94
181,109
-0.30(-2.09%)
Mar 22, 2021
14.37
14.37
14.16
14.23
220,761
-0.06(-0.42%)
Mar 19, 2021
14.19
14.40
14.07
14.29
193,872
+0.10(+0.71%)
Mar 18, 2021
14.54
14.54
14.15
14.19
385,974
-0.27(-1.85%)
Mar 17, 2021
14.33
14.47
14.30
14.46
313,727
+0.14(+1.01%)
Mar 16, 2021
14.47
14.47
14.23
14.31
308,559
-0.15(-1.05%)
Mar 15, 2021
14.36
14.47
14.26
14.47
330,508
+0.19(+1.31%)
Mar 12, 2021
14.23
14.33
14.22
14.28
241,162
+0.13(+0.92%)
Mar 11, 2021
14.17
14.19
14.06
14.15
305,363
+0.07(+0.51%)
Mar 10, 2021
13.84
14.11
13.84
14.08
433,202
+0.27(+1.93%)
Mar 09, 2021
13.91
13.93
13.71
13.81
179,698
-0.02(-0.16%)
Mar 08, 2021
13.73
13.90
13.65
13.83
377,345
+0.27(+1.97%)
Mar 05, 2021
13.63
13.64
13.13
13.56
381,088
+0.12(+0.86%)
Mar 04, 2021
13.71
13.79
13.27
13.45
263,723
-0.26(-1.89%)
Mar 03, 2021
13.64
13.90
13.64
13.71
225,687
+0.09(+0.69%)
Mar 02, 2021
13.59
13.70
13.53
13.61
206,062
+0.05(+0.37%)
Mar 01, 2021
13.46
13.67
13.46
13.56
244,106
+0.25(+1.90%)
Feb 26, 2021
13.35
13.48
13.17
13.31
166,969
+0.03(+0.22%)
Feb 25, 2021
13.60
13.73
13.25
13.28
271,184
-0.31(-2.28%)
Feb 24, 2021
13.37
13.60
13.30
13.59
360,919
+0.34(+2.56%)
Feb 23, 2021
13.33
13.37
13.10
13.25
236,778
-0.06(-0.43%)
Feb 22, 2021
13.20
13.36
13.17
13.31
296,535
+0.15(+1.11%)
Feb 19, 2021
12.99
13.18
12.99
13.17
253,532
+0.20(+1.55%)
Feb 18, 2021
13.04
13.10
12.92
12.96
212,327
-0.11(-0.85%)
Feb 17, 2021
13.15
13.20
13.01
13.08
397,046
-0.08(-0.57%)
Feb 16, 2021
13.09
13.20
13.06
13.15
290,104
+0.15(+1.16%)
Feb 12, 2021
12.89
13.03
12.89
13.00
368,927
+0.09(+0.72%)
Feb 11, 2021
12.99
13.04
12.80
12.91
210,259
-0.01(-0.11%)
Feb 10, 2021
12.83
12.97
12.81
12.92
223,775
+0.14(+1.07%)
Feb 09, 2021
12.82
12.82
12.69
12.79
210,126
-0.01(-0.06%)
Feb 08, 2021
12.73
12.81
12.72
12.79
198,888
+0.09(+0.68%)
Feb 05, 2021
12.64
12.73
12.62
12.71
245,998
+0.15(+1.20%)
Feb 04, 2021
12.42
12.59
12.41
12.56
232,787
+0.18(+1.45%)
Feb 03, 2021
12.34
12.41
12.31
12.38
155,167
+0.04(+0.35%)
Feb 02, 2021
12.21
12.38
12.20
12.33
187,435
+0.18(+1.47%)
Feb 01, 2021
12.08
12.20
11.93
12.15
692,955
+0.18(+1.53%)
Jan 29, 2021
12.17
12.21
11.91
11.97
352,462
-0.26(-2.09%)
Jan 28, 2021
12.18
12.29
12.16
12.23
172,123
+0.07(+0.59%)
Jan 27, 2021
12.28
12.34
12.15
12.15
193,257
-0.27(-2.13%)
Jan 26, 2021
12.43
12.47
12.40
12.42
100,308
+0.04(+0.29%)
Jan 25, 2021
12.39
12.46
12.28
12.38
112,453
-0.01(-0.12%)
Jan 22, 2021
12.31
12.40
12.25
12.40
203,998
+0.03(+0.23%)
Jan 21, 2021
12.42
12.46
12.34
12.37
261,196
-0.06(-0.46%)
Jan 20, 2021
12.36
12.44
12.34
12.43
147,664
+0.08(+0.64%)
Jan 19, 2021
12.39
12.39
12.27
12.35
186,855
+0.04(+0.30%)
Jan 15, 2021
12.30
12.35
12.21
12.31
196,157
-0.05(-0.40%)
Jan 14, 2021
12.18
12.38
12.18
12.36
208,217
+0.19(+1.58%)
Jan 13, 2021
12.18
12.20
12.12
12.17
124,475
+0.03(+0.23%)
Jan 12, 2021
12.14
12.19
12.10
12.14
168,018
+0.06(+0.53%)
Jan 11, 2021
12.03
12.14
12.03
12.08
144,739
-0.02(-0.18%)
Jan 08, 2021
12.11
12.17
11.96
12.10
144,167
+0.01(+0.12%)
Jan 07, 2021
12.17
12.17
12.06
12.08
166,899
+0.04(+0.30%)
Jan 06, 2021
11.81
12.16
11.81
12.05
308,886
+0.38(+3.23%)
Jan 05, 2021
11.59
11.76
11.59
11.67
164,429
+0.09(+0.80%)
Jan 04, 2021
11.88
11.88
11.47
11.58
305,194
-0.21(-1.75%)
Dec 31, 2020
11.79
11.79
11.79
144,626
+0.09(+0.79%)
Dec 30, 2020
11.71
11.79
11.69
11.69
144,626
+0.01(+0.12%)
Dec 29, 2020
11.77
11.81
11.64
11.68
150,763
-0.05(-0.42%)
Dec 28, 2020
11.73
11.89
11.72
11.73
249,121
+0.03(+0.23%)
Dec 24, 2020
11.74
11.74
11.62
11.70
48,196
-0.01(-0.10%)
Dec 23, 2020
11.59
11.77
11.59
11.71
146,078
+0.20(+1.73%)
Dec 22, 2020
11.60
11.64
11.50
11.51
151,639
-0.09(-0.74%)
Dec 21, 2020
11.67
11.67
11.53
11.60
151,757
-0.09(-0.75%)
Dec 18, 2020
11.81
11.82
11.64
11.69
229,743
-0.08(-0.72%)
Dec 17, 2020
11.80
11.80
11.66
11.77
219,165
+0.02(+0.15%)
Dec 16, 2020
11.80
11.82
11.70
11.76
287,307
-0.02(-0.18%)
Dec 15, 2020
11.74
11.78
11.64
11.78
142,568
+0.14(+1.22%)
Dec 14, 2020
11.76
11.82
11.64
11.64
113,018
-0.04(-0.36%)
Dec 11, 2020
11.68
11.69
11.59
11.68
181,785
+0.00(+0.00%)
Dec 10, 2020
11.68
11.70
11.61
11.68
176,858
-0.08(-0.66%)
Dec 09, 2020
11.87
11.90
11.66
11.76
195,747
-0.04(-0.36%)
Dec 08, 2020
11.68
11.85
11.67
11.80
166,486
+0.04(+0.30%)
Dec 07, 2020
11.87
11.87
11.64
11.76
245,078
-0.10(-0.83%)
Dec 04, 2020
11.73
11.87
11.71
11.86
226,772
+0.20(+1.70%)
Dec 03, 2020
11.52
11.71
11.52
11.66
219,952
+0.26(+2.29%)
Dec 02, 2020
11.34
11.44
11.28
11.40
117,253
+0.09(+0.81%)
Dec 01, 2020
11.30
11.45
11.28
11.31
250,766
+0.17(+1.52%)
Nov 30, 2020
11.45
11.45
11.12
11.14
186,202
-0.28(-2.47%)
Nov 27, 2020
11.52
11.52
11.39
11.42
178,249
-0.04(-0.37%)
Nov 25, 2020
11.52
11.52
11.37
11.47
153,067
-0.05(-0.46%)
Nov 24, 2020
11.35
11.56
11.33
11.52
405,010
+0.31(+2.74%)
Nov 23, 2020
11.06
11.26
11.05
11.21
225,223
+0.26(+2.42%)
Nov 20, 2020
10.98
11.01
10.91
10.95
125,684
-0.06(-0.52%)
Nov 19, 2020
10.93
11.00
10.84
11.00
274,435
+0.08(+0.77%)
Nov 18, 2020
11.02
11.19
10.92
10.92
356,043
-0.06(-0.51%)
Nov 17, 2020
10.85
11.00
10.78
10.98
196,737
+0.04(+0.39%)
Nov 16, 2020
10.83
10.99
10.79
10.93
327,688
+0.32(+3.04%)
Nov 13, 2020
10.45
10.67
10.45
10.61
162,876
+0.26(+2.51%)
Nov 12, 2020
10.44
10.48
10.26
10.35
253,189
-0.19(-1.80%)
Nov 11, 2020
10.68
10.68
10.50
10.54
217,358
-0.10(-0.92%)
Nov 10, 2020
10.37
10.69
10.35
10.64
819,497
+0.34(+3.27%)
Nov 09, 2020
10.20
10.44
10.10
10.30
314,460
+0.58(+5.99%)
Nov 06, 2020
9.902
9.902
9.705
9.719
266,331
-0.15(-1.49%)
Nov 05, 2020
9.698
9.909
9.687
9.867
167,458
+0.27(+2.85%)
Nov 04, 2020
9.726
9.726
9.425
9.593
293,820
-0.13(-1.37%)
Nov 03, 2020
9.649
9.761
9.628
9.726
131,234
+0.19(+1.99%)
Nov 02, 2020
9.432
9.577
9.404
9.537
164,417
+0.22(+2.41%)
Oct 30, 2020
9.326
9.375
9.204
9.312
442,887
-0.02(-0.22%)
Oct 29, 2020
9.228
9.354
9.102
9.333
101,093
+0.11(+1.14%)
Oct 28, 2020
9.397
9.439
9.228
9.228
262,509
-0.30(-3.17%)
Oct 27, 2020
9.677
9.733
9.530
9.530
173,606
-0.12(-1.24%)
Oct 26, 2020
9.783
9.783
9.544
9.649
215,135
-0.21(-2.17%)
Oct 23, 2020
9.804
9.895
9.782
9.863
117,134
+0.10(+1.04%)
Oct 22, 2020
9.635
9.775
9.628
9.761
96,863
+0.13(+1.38%)
Oct 21, 2020
9.677
9.698
9.621
9.628
84,714
-0.06(-0.58%)
Oct 20, 2020
9.691
9.797
9.677
9.684
387,311
+0.04(+0.36%)
Oct 19, 2020
9.853
9.853
9.635
9.649
146,016
-0.14(-1.40%)
Oct 16, 2020
9.848
9.848
9.723
9.786
187,498
-0.03(-0.35%)
Oct 15, 2020
9.723
9.828
9.674
9.821
91,206
+0.04(+0.43%)
Oct 14, 2020
9.800
9.893
9.779
9.779
104,552
+0.01(+0.14%)
Oct 13, 2020
9.821
9.835
9.744
9.765
99,019
-0.08(-0.85%)
Oct 12, 2020
9.862
9.869
9.793
9.848
92,401
+0.01(+0.07%)
Oct 09, 2020
9.946
9.960
9.828
9.842
145,257
-0.07(-0.70%)
Oct 08, 2020
9.807
9.938
9.807
9.911
123,645
+0.18(+1.82%)
Oct 07, 2020
9.737
9.786
9.668
9.734
109,687
+0.09(+0.90%)
Oct 06, 2020
9.779
9.862
9.626
9.647
331,927
-0.08(-0.86%)
Oct 05, 2020
9.674
9.744
9.654
9.730
137,487
+0.11(+1.16%)
Oct 02, 2020
9.271
9.640
9.271
9.619
160,487
+0.22(+2.29%)
Oct 01, 2020
9.361
9.403
9.278
9.403
156,604
+0.06(+0.67%)
Sep 30, 2020
9.375
9.466
9.299
9.340
177,435
+0.01(+0.15%)
Sep 29, 2020
9.473
9.473
9.257
9.326
111,455
-0.15(-1.54%)
Sep 28, 2020
9.299
9.542
9.287
9.473
166,686
+0.30(+3.26%)
Sep 25, 2020
8.999
9.194
8.978
9.173
114,654
+0.17(+1.85%)
Sep 24, 2020
8.999
9.139
8.881
9.006
150,478
-0.01(-0.08%)
Sep 23, 2020
9.299
9.354
9.013
9.013
189,149
-0.25(-2.73%)
Sep 22, 2020
9.333
9.410
9.239
9.266
177,364
-0.06(-0.65%)
Sep 21, 2020
9.466
9.466
9.243
9.326
359,123
-0.25(-2.66%)
Sep 18, 2020
9.671
9.671
9.547
9.581
135,017
-0.06(-0.57%)
Sep 17, 2020
9.533
9.664
9.519
9.636
116,822
+0.00(+0.00%)
Sep 16, 2020
9.547
9.736
9.519
9.636
211,705
+0.13(+1.38%)
Sep 15, 2020
9.609
9.643
9.501
9.505
247,511
-0.07(-0.72%)
Sep 14, 2020
9.402
9.629
9.402
9.574
120,465
+0.19(+1.99%)
Sep 11, 2020
9.402
9.415
9.305
9.388
158,486
+0.03(+0.37%)
Sep 10, 2020
9.540
9.540
9.353
9.353
235,702
-0.13(-1.38%)
Sep 09, 2020
9.457
9.526
9.422
9.484
171,581
+0.06(+0.59%)
Sep 08, 2020
9.484
9.547
9.353
9.429
147,148
-0.08(-0.87%)
Sep 04, 2020
9.512
9.595
9.327
9.512
364,924
+0.08(+0.80%)
Sep 03, 2020
9.560
9.695
9.395
9.436
192,881
-0.13(-1.37%)
Sep 02, 2020
9.547
9.581
9.443
9.567
129,266
+0.02(+0.22%)
Sep 01, 2020
9.464
9.560
9.464
9.547
134,580
+0.05(+0.51%)
Aug 31, 2020
9.629
9.629
9.491
9.498
189,581
-0.11(-1.15%)
Aug 28, 2020
9.581
9.609
9.507
9.609
98,800
+0.08(+0.80%)
Aug 27, 2020
9.443
9.609
9.388
9.533
164,756
+0.12(+1.25%)
Aug 26, 2020
9.540
9.540
9.415
9.415
240,937
-0.13(-1.37%)
Aug 25, 2020
9.692
9.692
9.484
9.547
133,515
-0.07(-0.72%)
Aug 24, 2020
9.388
9.616
9.319
9.616
156,437
+0.29(+3.12%)
Aug 21, 2020
9.359
9.422
9.290
9.324
153,485
-0.08(-0.87%)
Aug 20, 2020
9.454
9.485
9.406
9.406
113,327
-0.10(-1.08%)
Aug 19, 2020
9.530
9.580
9.489
9.509
136,217
+0.02(+0.22%)
Aug 18, 2020
9.653
9.653
9.482
9.489
217,296
-0.14(-1.42%)
Aug 17, 2020
9.742
9.742
9.605
9.625
275,293
-0.10(-1.05%)
Aug 14, 2020
9.639
9.783
9.577
9.728
165,179
+0.06(+0.64%)
Aug 13, 2020
9.742
9.851
9.639
9.666
182,666
-0.08(-0.77%)
Aug 12, 2020
9.913
9.960
9.653
9.742
178,913
-0.04(-0.42%)
Aug 11, 2020
9.906
10.08
9.776
9.783
328,858
-0.03(-0.35%)
Aug 10, 2020
9.680
9.878
9.646
9.817
253,757
+0.21(+2.14%)
Aug 07, 2020
9.400
9.612
9.317
9.612
214,879
+0.20(+2.11%)
Aug 06, 2020
9.489
9.536
9.400
9.413
155,578
-0.09(-0.94%)
Aug 05, 2020
9.297
9.509
9.297
9.502
238,022
+0.25(+2.66%)
Aug 04, 2020
9.235
9.279
9.181
9.256
222,997
-0.03(-0.29%)
Aug 03, 2020
9.242
9.324
9.160
9.283
165,970
+0.03(+0.37%)
Jul 31, 2020
9.276
9.334
9.119
9.249
173,950
-0.03(-0.37%)
Jul 30, 2020
9.311
9.317
9.181
9.283
106,096
-0.12(-1.31%)
Jul 29, 2020
9.317
9.420
9.276
9.406
159,984
+0.13(+1.40%)
Jul 28, 2020
9.256
9.359
9.242
9.276
169,436
+0.00(+0.00%)
Jul 27, 2020
9.304
9.323
9.208
9.276
144,202
-0.04(-0.44%)
Jul 24, 2020
9.406
9.475
9.290
9.317
247,185
-0.12(-1.23%)
Jul 23, 2020
9.427
9.523
9.359
9.434
205,971
+0.00(+0.00%)
Jul 22, 2020
9.338
9.468
9.304
9.434
151,059
+0.10(+1.03%)
Jul 21, 2020
9.160
9.365
9.160
9.338
131,614
+0.25(+2.71%)
Jul 20, 2020
9.112
9.174
9.044
9.092
202,080
-0.06(-0.67%)
Jul 17, 2020
9.308
9.315
9.152
9.153
225,690
-0.11(-1.23%)
Jul 16, 2020
9.206
9.410
9.165
9.267
115,378
-0.04(-0.44%)
Jul 15, 2020
9.077
9.335
9.043
9.308
213,562
+0.41(+4.65%)
Jul 14, 2020
8.827
8.960
8.738
8.894
133,583
+0.08(+0.92%)
Jul 13, 2020
8.874
8.962
8.752
8.813
222,234
-0.03(-0.31%)
Jul 10, 2020
8.576
8.840
8.521
8.840
280,121
+0.27(+3.16%)
Jul 09, 2020
8.881
8.881
8.521
8.569
373,175
-0.31(-3.44%)
Jul 08, 2020
8.786
8.928
8.725
8.874
176,389
+0.11(+1.28%)
Jul 07, 2020
8.921
8.969
8.752
8.762
318,461
-0.26(-2.89%)
Jul 06, 2020
9.104
9.196
8.935
9.023
242,005
+0.05(+0.53%)
Jul 02, 2020
9.193
9.247
8.942
8.976
159,310
-0.05(-0.53%)
Jul 01, 2020
9.213
9.308
9.015
9.023
93,894
-0.18(-1.92%)
Jun 30, 2020
9.071
9.213
9.033
9.199
183,012
+0.14(+1.50%)
Jun 29, 2020
8.935
9.169
8.820
9.064
162,470
+0.16(+1.83%)
Jun 26, 2020
9.111
9.111
8.843
8.901
227,018
-0.30(-3.24%)
Jun 25, 2020
8.915
9.226
8.813
9.199
322,684
+0.18(+1.95%)
Jun 24, 2020
9.233
9.233
8.827
9.023
444,928
-0.35(-3.76%)
Jun 23, 2020
9.532
9.532
9.349
9.376
286,296
-0.05(-0.58%)
Jun 22, 2020
9.376
9.450
9.193
9.430
322,289
+0.02(+0.16%)
Jun 19, 2020
9.677
9.704
9.334
9.415
221,429
-0.17(-1.75%)
Jun 18, 2020
9.542
9.697
9.462
9.583
138,496
-0.02(-0.21%)
Jun 17, 2020
9.858
9.858
9.589
9.603
372,911
-0.21(-2.12%)
Jun 16, 2020
10.03
10.07
9.610
9.811
346,925
+0.15(+1.53%)
Jun 15, 2020
9.213
9.736
9.193
9.663
207,241
+0.11(+1.20%)
Jun 12, 2020
9.536
9.650
9.179
9.549
210,268
+0.44(+4.87%)
Jun 11, 2020
9.173
9.468
9.025
9.106
464,129
-0.73(-7.45%)
Jun 10, 2020
10.34
10.34
9.643
9.838
289,152
-0.47(-4.56%)
Jun 09, 2020
10.54
10.54
10.21
10.31
760,024
-0.33(-3.10%)
Jun 08, 2020
10.32
10.64
10.28
10.64
611,667
+0.68(+6.82%)
Jun 05, 2020
10.15
10.43
9.919
9.958
1,061,313
+0.34(+3.56%)
Jun 04, 2020
9.347
9.630
9.227
9.616
174,833
+0.26(+2.80%)
Jun 03, 2020
9.126
9.401
9.112
9.354
283,572
+0.40(+4.43%)
Jun 02, 2020
8.998
9.065
8.917
8.958
206,485
+0.02(+0.23%)
Jun 01, 2020
8.770
9.012
8.729
8.938
175,037
+0.20(+2.31%)
May 29, 2020
8.843
8.857
8.659
8.736
189,137
-0.13(-1.52%)
May 28, 2020
9.193
9.193
8.828
8.870
256,113
-0.26(-2.87%)
May 27, 2020
9.065
9.132
8.810
9.132
306,466
+0.32(+3.66%)
May 26, 2020
8.682
8.884
8.682
8.810
354,086
+0.40(+4.70%)
May 22, 2020
8.373
8.420
8.272
8.414
95,536
+0.03(+0.33%)
May 21, 2020
8.346
8.440
8.269
8.387
131,259
+0.07(+0.89%)
May 20, 2020
8.171
8.339
8.171
8.313
160,984
+0.27(+3.34%)
May 19, 2020
8.158
8.279
8.017
8.044
168,006
-0.10(-1.24%)
May 18, 2020
7.950
8.192
7.930
8.145
218,747
+0.44(+5.73%)
May 15, 2020
7.730
7.783
7.623
7.703
218,019
-0.04(-0.51%)
May 14, 2020
7.317
7.743
7.158
7.743
365,798
+0.26(+3.46%)
May 13, 2020
7.823
7.823
7.311
7.484
392,747
-0.39(-4.90%)
May 12, 2020
8.148
8.175
7.856
7.869
239,605
-0.21(-2.63%)
May 11, 2020
8.102
8.168
8.015
8.082
199,241
-0.14(-1.70%)
May 08, 2020
8.188
8.261
8.142
8.221
135,566
+0.18(+2.23%)
May 07, 2020
8.069
8.208
7.989
8.042
112,045
+0.11(+1.34%)
May 06, 2020
8.162
8.228
7.902
7.936
234,443
-0.12(-1.49%)
May 05, 2020
8.248
8.374
8.002
8.055
407,328
+0.01(+0.08%)
May 04, 2020
7.995
8.058
7.816
8.049
192,351
-0.05(-0.66%)
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
.