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:
EXTO
)
4.320
-0.240 (-5.26%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
May 23, 2024
4.630
4.640
4.300
4.320
39,356
-0.24(-5.26%)
May 22, 2024
4.650
4.652
4.540
4.560
32,954
-0.09(-1.94%)
May 21, 2024
4.650
4.729
4.650
4.650
15,138
+0.06(+1.31%)
May 20, 2024
4.650
4.750
4.590
4.590
41,866
-0.06(-1.29%)
May 17, 2024
4.670
4.750
4.650
4.650
20,238
+0.00(+0.00%)
May 16, 2024
4.630
4.773
4.630
4.650
25,532
+0.00(+0.00%)
May 15, 2024
4.800
4.800
4.630
4.650
18,185
-0.05(-1.06%)
May 14, 2024
4.720
4.745
4.650
4.700
19,375
+0.09(+1.95%)
May 13, 2024
4.610
4.700
4.599
4.610
18,529
+0.01(+0.22%)
May 10, 2024
4.740
4.740
4.600
4.600
121,933
-0.04(-0.86%)
May 09, 2024
4.750
4.790
4.580
4.640
89,998
-0.16(-3.33%)
May 08, 2024
4.720
4.810
4.690
4.800
97,159
+0.03(+0.63%)
May 07, 2024
4.850
4.860
4.760
4.770
22,764
-0.03(-0.63%)
May 06, 2024
4.810
4.850
4.790
4.800
20,932
-0.03(-0.62%)
May 03, 2024
4.860
4.898
4.777
4.830
28,244
+0.00(+0.00%)
May 02, 2024
4.680
4.850
4.680
4.830
233,031
+0.11(+2.33%)
May 01, 2024
4.630
4.770
4.610
4.720
28,527
+0.04(+0.85%)
Apr 30, 2024
4.840
4.898
4.630
4.680
82,753
-0.21(-4.29%)
Apr 29, 2024
4.805
4.910
4.799
4.890
66,165
+0.11(+2.30%)
Apr 26, 2024
4.790
4.840
4.750
4.780
33,513
+0.03(+0.63%)
Apr 25, 2024
4.700
4.760
4.700
4.750
39,566
+0.02(+0.42%)
Apr 24, 2024
4.710
4.750
4.700
4.730
35,110
+0.01(+0.21%)
Apr 23, 2024
4.830
4.830
4.720
4.720
66,503
-0.07(-1.46%)
Apr 22, 2024
4.800
4.830
4.750
4.790
64,917
-0.02(-0.42%)
Apr 19, 2024
4.720
4.940
4.720
4.810
72,223
+0.00(+0.00%)
Apr 18, 2024
4.890
4.960
4.750
4.810
74,340
-0.11(-2.24%)
Apr 17, 2024
5.020
5.020
4.880
4.920
68,481
-0.10(-1.99%)
Apr 16, 2024
5.060
5.060
4.930
5.020
114,687
+0.02(+0.40%)
Apr 15, 2024
5.050
5.090
4.960
5.000
51,874
-0.09(-1.79%)
Apr 12, 2024
5.140
5.160
5.060
5.091
55,723
-0.07(-1.34%)
Apr 11, 2024
5.290
5.300
5.110
5.160
65,999
-0.06(-1.11%)
Apr 10, 2024
5.288
5.288
5.168
5.218
32,427
-0.08(-1.51%)
Apr 09, 2024
5.218
5.407
5.138
5.298
122,345
+0.04(+0.76%)
Apr 08, 2024
5.138
5.258
5.138
5.258
45,503
+0.13(+2.53%)
Apr 05, 2024
5.098
5.178
5.098
5.128
34,325
-0.01(-0.19%)
Apr 04, 2024
5.148
5.268
5.128
5.138
34,917
+0.04(+0.78%)
Apr 03, 2024
5.138
5.223
4.943
5.098
61,860
+0.00(+0.00%)
Apr 02, 2024
5.058
5.193
5.048
5.098
52,802
-0.07(-1.35%)
Apr 01, 2024
5.427
5.427
5.068
5.168
53,305
-0.01(-0.19%)
Mar 28, 2024
5.138
5.268
5.098
5.178
56,077
+0.06(+1.17%)
Mar 27, 2024
4.978
5.128
4.924
5.118
70,945
+0.10(+1.99%)
Mar 26, 2024
5.008
5.018
4.928
5.018
38,597
+0.02(+0.40%)
Mar 25, 2024
5.048
5.088
4.914
4.998
34,323
+0.06(+1.21%)
Mar 22, 2024
5.078
5.088
4.889
4.938
60,321
-0.08(-1.59%)
Mar 21, 2024
4.978
5.032
4.919
5.018
147,475
-0.03(-0.59%)
Mar 20, 2024
5.088
5.088
4.909
5.048
55,060
-0.02(-0.39%)
Mar 19, 2024
4.809
5.088
4.714
5.068
168,642
+0.29(+6.05%)
Mar 18, 2024
4.729
4.869
4.644
4.779
141,583
+0.09(+1.92%)
Mar 15, 2024
4.689
4.764
4.649
4.689
81,721
+0.00(+0.00%)
Mar 14, 2024
4.829
4.829
4.689
4.689
65,233
-0.08(-1.67%)
Mar 13, 2024
4.779
4.894
4.759
4.769
27,575
-0.02(-0.42%)
Mar 12, 2024
4.849
4.849
4.789
4.789
67,187
-0.06(-1.23%)
Mar 11, 2024
4.829
4.909
4.779
4.849
41,518
+0.02(+0.41%)
Mar 08, 2024
4.998
5.028
4.769
4.829
87,704
-0.15(-3.01%)
Mar 07, 2024
4.899
5.028
4.899
4.978
57,247
+0.06(+1.22%)
Mar 06, 2024
4.809
4.958
4.809
4.919
67,640
+0.05(+1.02%)
Mar 05, 2024
4.948
5.008
4.859
4.869
29,067
-0.09(-1.81%)
Mar 04, 2024
4.988
4.998
4.894
4.958
60,519
-0.05(-1.00%)
Mar 01, 2024
4.968
5.048
4.958
5.008
61,649
-0.04(-0.79%)
Feb 29, 2024
5.138
5.138
5.023
5.048
116,794
-0.07(-1.36%)
Feb 28, 2024
5.178
5.308
5.118
5.118
92,424
-0.17(-3.21%)
Feb 27, 2024
5.168
5.457
5.083
5.288
139,060
+0.12(+2.32%)
Feb 26, 2024
4.928
5.208
4.928
5.168
72,123
+0.22(+4.44%)
Feb 23, 2024
5.058
5.078
4.819
4.948
148,534
+0.00(+0.00%)
Feb 22, 2024
4.968
5.003
4.789
4.948
165,331
-0.09(-1.78%)
Feb 21, 2024
4.919
5.078
4.859
5.038
77,008
+0.12(+2.43%)
Feb 20, 2024
4.889
5.008
4.829
4.919
370,171
+0.10(+2.07%)
Feb 16, 2024
4.579
4.968
4.569
4.819
261,015
-0.07(-1.43%)
Feb 15, 2024
4.988
5.018
4.799
4.889
98,895
-0.08(-1.61%)
Feb 14, 2024
5.138
5.328
4.963
4.968
165,516
-0.30(-5.68%)
Feb 13, 2024
5.407
5.407
5.268
5.268
19,230
-0.15(-2.76%)
Feb 12, 2024
5.348
5.437
5.348
5.417
22,336
+0.08(+1.50%)
Feb 09, 2024
5.248
5.497
5.188
5.338
131,423
+0.08(+1.52%)
Feb 08, 2024
5.288
5.367
5.248
5.258
62,902
-0.15(-2.77%)
Feb 07, 2024
5.338
5.487
5.288
5.407
51,986
-0.01(-0.18%)
Feb 06, 2024
5.328
5.422
5.283
5.417
104,628
+0.00(+0.00%)
Feb 05, 2024
5.517
5.517
5.357
5.417
85,529
-0.27(-4.74%)
Feb 02, 2024
5.537
5.717
5.477
5.687
112,560
+0.10(+1.79%)
Feb 01, 2024
6.036
6.116
5.537
5.587
136,327
-0.70(-11.11%)
Jan 31, 2024
6.605
6.630
6.245
6.285
80,297
-0.41(-6.11%)
Jan 30, 2024
6.804
6.804
6.615
6.694
20,844
-0.19(-2.75%)
Jan 29, 2024
6.884
6.954
6.779
6.884
53,663
-0.01(-0.14%)
Jan 26, 2024
6.924
6.924
6.864
6.894
20,781
-0.03(-0.43%)
Jan 25, 2024
6.884
6.964
6.879
6.924
63,200
+0.10(+1.46%)
Jan 24, 2024
7.014
7.044
6.824
6.824
82,740
-0.13(-1.87%)
Jan 23, 2024
6.964
7.024
6.934
6.954
59,383
-0.02(-0.29%)
Jan 22, 2024
6.934
7.098
6.934
6.974
450,404
+0.04(+0.58%)
Jan 19, 2024
7.034
7.064
6.909
6.934
128,780
-0.14(-1.97%)
Jan 18, 2024
7.233
7.233
6.954
7.073
692,684
-0.14(-1.94%)
Jan 17, 2024
7.223
7.278
7.203
7.213
811,377
-0.01(-0.14%)
Jan 16, 2024
7.223
7.223
7.183
7.223
1,235,255
+0.01(+0.14%)
Jan 12, 2024
7.213
7.233
7.203
7.213
936,774
+0.01(+0.14%)
Jan 11, 2024
7.223
7.223
7.203
7.203
362,051
-0.01(-0.14%)
Jan 10, 2024
7.193
7.213
7.183
7.213
2,844,988
+0.03(+0.42%)
Jan 09, 2024
7.183
7.203
7.178
7.183
1,749,313
+0.00(+0.00%)
Jan 08, 2024
7.193
7.203
7.173
7.183
1,975,607
-0.01(-0.14%)
Jan 05, 2024
7.183
7.203
7.153
7.193
643,171
+0.02(+0.28%)
Jan 04, 2024
7.163
7.183
7.133
7.173
1,183,594
+0.03(+0.42%)
Jan 03, 2024
7.153
7.173
7.143
7.143
1,218,867
-0.02(-0.28%)
Jan 02, 2024
7.143
7.173
7.123
7.163
1,364,008
+0.01(+0.14%)
Dec 29, 2023
7.163
7.188
7.123
7.153
312,488
-0.06(-0.83%)
Dec 28, 2023
7.143
7.213
7.123
7.213
176,470
+0.08(+1.12%)
Dec 27, 2023
7.113
7.153
7.108
7.133
1,535,447
+0.01(+0.14%)
Dec 26, 2023
7.143
7.148
7.088
7.123
121,186
-0.01(-0.14%)
Dec 22, 2023
7.113
7.138
7.083
7.133
245,770
+0.00(+0.00%)
Dec 21, 2023
7.133
7.148
7.064
7.133
268,191
+0.03(+0.42%)
Dec 20, 2023
7.103
7.133
7.103
7.103
303,125
-0.04(-0.56%)
Dec 19, 2023
7.083
7.143
7.073
7.143
771,271
+0.02(+0.28%)
Dec 18, 2023
7.113
7.143
7.113
7.123
1,528,137
-0.02(-0.28%)
Dec 15, 2023
7.133
7.153
7.093
7.143
1,349,603
-0.01(-0.14%)
Dec 14, 2023
7.123
7.193
7.123
7.153
360,341
-0.01(-0.14%)
Dec 13, 2023
7.133
7.183
7.103
7.163
2,126,301
+0.03(+0.42%)
Dec 12, 2023
7.073
7.143
7.069
7.133
2,701,254
+0.00(+0.00%)
Dec 11, 2023
7.103
7.143
7.083
7.133
698,816
+0.03(+0.42%)
Dec 08, 2023
6.964
7.118
6.964
7.103
1,160,369
+0.15(+2.15%)
Dec 07, 2023
6.984
6.984
6.904
6.954
2,690,125
+0.00(+0.00%)
Dec 06, 2023
6.884
6.954
6.884
6.954
604,083
+0.00(+0.00%)
Dec 05, 2023
6.954
7.034
6.904
6.954
960,795
-0.04(-0.57%)
Dec 04, 2023
7.044
7.044
6.884
6.994
912,452
-0.06(-0.85%)
Dec 01, 2023
6.944
7.054
6.934
7.054
3,449,459
+0.07(+1.00%)
Nov 30, 2023
6.914
6.984
6.899
6.984
509,444
+0.00(+0.00%)
Nov 29, 2023
6.964
6.989
6.904
6.984
159,815
+0.00(+0.00%)
Nov 28, 2023
6.894
6.984
6.894
6.984
310,527
+0.08(+1.16%)
Nov 27, 2023
6.734
6.914
6.714
6.904
2,581,039
+0.25(+3.75%)
Nov 24, 2023
7.014
7.024
6.485
6.654
302,482
-0.38(-5.39%)
Nov 22, 2023
7.014
7.034
7.004
7.034
337,597
+0.00(+0.00%)
Nov 21, 2023
7.054
7.073
7.024
7.034
209,159
+0.02(+0.28%)
Nov 20, 2023
6.974
7.054
6.974
7.014
230,379
-0.01(-0.14%)
Nov 17, 2023
7.024
7.054
7.009
7.024
623,307
-0.02(-0.28%)
Nov 16, 2023
7.064
7.143
7.044
7.044
308,381
-0.02(-0.28%)
Nov 15, 2023
7.044
7.093
7.044
7.064
179,146
+0.01(+0.14%)
Nov 14, 2023
7.083
7.163
7.034
7.054
777,092
-0.03(-0.42%)
Nov 13, 2023
7.034
7.093
7.014
7.083
155,437
+0.03(+0.42%)
Nov 10, 2023
7.044
7.069
7.024
7.054
1,427,028
+0.01(+0.14%)
Nov 09, 2023
7.054
7.083
7.039
7.044
886,981
-0.01(-0.14%)
Nov 08, 2023
7.083
7.093
7.044
7.054
822,173
+0.02(+0.28%)
Nov 07, 2023
7.004
7.083
7.004
7.034
1,195,938
+0.00(+0.00%)
Nov 06, 2023
6.934
7.093
6.934
7.034
1,144,022
+0.11(+1.58%)
Nov 03, 2023
6.884
7.014
6.884
6.924
200,054
-0.01(-0.14%)
Nov 02, 2023
7.004
7.014
6.934
6.934
79,084
-0.01(-0.14%)
Nov 01, 2023
6.954
6.974
6.894
6.944
168,136
+0.00(+0.00%)
Oct 31, 2023
6.914
6.954
6.899
6.944
838,592
-0.03(-0.43%)
Oct 30, 2023
6.934
6.984
6.884
6.974
246,423
+0.02(+0.29%)
Oct 27, 2023
6.974
6.974
6.884
6.954
1,093,447
+0.01(+0.14%)
Oct 26, 2023
6.854
6.954
6.804
6.944
393,277
+0.06(+0.87%)
Oct 25, 2023
6.784
6.899
6.764
6.884
1,651,893
+0.08(+1.17%)
Oct 24, 2023
6.774
6.834
6.764
6.804
342,413
+0.00(+0.00%)
Oct 23, 2023
6.824
6.824
6.714
6.804
500,255
+0.02(+0.29%)
Oct 20, 2023
6.784
6.854
6.764
6.784
438,308
+0.00(+0.00%)
Oct 19, 2023
6.804
6.884
6.764
6.784
437,324
+0.00(+0.00%)
Oct 18, 2023
6.694
6.814
6.694
6.784
1,765,601
-0.02(-0.29%)
Oct 17, 2023
6.724
6.834
6.674
6.804
1,805,617
+0.07(+1.04%)
Oct 16, 2023
6.585
6.814
6.545
6.734
2,864,506
+1.73(+34.46%)
Oct 13, 2023
5.018
5.068
4.958
5.008
252,963
+0.00(+0.00%)
Oct 12, 2023
4.948
5.078
4.948
5.008
199,294
-0.02(-0.40%)
Oct 11, 2023
5.028
5.088
4.978
5.028
362,466
+0.00(+0.00%)
Oct 10, 2023
4.978
5.098
4.899
5.028
280,266
+0.07(+1.41%)
Oct 09, 2023
4.859
5.008
4.799
4.958
306,969
+0.13(+2.69%)
Oct 06, 2023
4.968
4.968
4.789
4.829
375,185
-0.14(-2.81%)
Oct 05, 2023
5.118
5.168
4.958
4.968
324,080
-0.15(-2.92%)
Oct 04, 2023
5.098
5.278
5.068
5.118
589,830
-0.10(-1.91%)
Oct 03, 2023
5.477
5.497
5.208
5.218
767,544
-0.30(-5.42%)
Oct 02, 2023
5.457
5.567
5.397
5.517
2,389,830
+0.05(+0.91%)
Sep 29, 2023
5.268
5.537
5.268
5.467
9,351,299
+0.22(+4.18%)
Sep 28, 2023
5.018
5.248
5.018
5.248
1,439,516
+0.23(+4.57%)
Sep 27, 2023
5.178
5.208
4.968
5.018
394,222
-0.22(-4.19%)
Sep 26, 2023
5.318
5.338
5.188
5.238
189,262
-0.17(-3.14%)
Sep 25, 2023
5.447
5.437
5.357
5.407
190,096
-0.09(-1.63%)
Sep 22, 2023
5.437
5.587
5.328
5.497
580,729
+0.12(+2.23%)
Sep 21, 2023
5.537
5.547
5.377
5.377
240,028
-0.26(-4.60%)
Sep 20, 2023
5.667
5.692
5.567
5.637
217,039
-0.06(-1.05%)
Sep 19, 2023
5.637
5.757
5.567
5.697
268,286
+0.02(+0.35%)
Sep 18, 2023
5.427
5.717
5.427
5.677
178,928
+0.26(+4.79%)
Sep 15, 2023
5.547
5.667
5.417
5.417
480,572
-0.15(-2.69%)
Sep 14, 2023
5.717
5.786
5.557
5.567
601,715
-0.11(-1.93%)
Sep 13, 2023
5.537
5.747
5.537
5.677
380,953
+0.10(+1.79%)
Sep 12, 2023
5.537
5.737
5.517
5.577
394,944
+0.02(+0.36%)
Sep 11, 2023
5.338
5.737
5.338
5.557
306,642
+0.24(+4.50%)
Sep 08, 2023
5.218
5.487
4.988
5.318
504,622
+0.19(+3.70%)
Sep 07, 2023
5.118
5.318
5.118
5.128
248,815
-0.06(-1.15%)
Sep 06, 2023
5.318
5.507
5.188
5.188
166,108
-0.25(-4.59%)
Sep 05, 2023
5.786
5.786
5.397
5.437
230,324
-0.38(-6.52%)
Sep 01, 2023
5.667
5.959
5.617
5.816
405,874
-0.02(-0.34%)
Aug 31, 2023
5.886
6.076
5.777
5.836
556,715
-0.03(-0.51%)
Aug 30, 2023
5.487
5.936
5.487
5.866
569,173
+0.58(+10.94%)
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
.