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
-0.14 (-0.92%)
Official Closing 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 (%)
May 28, 2021
15.30
15.32
15.19
15.31
151,594
+0.06(+0.38%)
May 27, 2021
15.16
15.26
15.16
15.25
123,980
+0.14(+0.92%)
May 26, 2021
15.01
15.13
14.93
15.11
182,093
+0.18(+1.23%)
May 25, 2021
15.18
15.27
14.92
14.93
211,986
-0.23(-1.50%)
May 24, 2021
15.21
15.21
15.09
15.16
191,904
+0.02(+0.14%)
May 21, 2021
15.18
15.20
15.10
15.14
154,302
+0.07(+0.44%)
May 20, 2021
15.08
15.13
14.97
15.07
154,139
+0.03(+0.19%)
May 19, 2021
14.87
15.05
14.77
15.04
159,905
-0.01(-0.10%)
May 18, 2021
15.11
15.19
15.05
15.06
154,010
-0.06(-0.39%)
May 17, 2021
15.01
15.13
14.90
15.11
507,413
+0.09(+0.58%)
May 14, 2021
14.96
15.04
14.89
15.03
181,869
+0.19(+1.28%)
May 13, 2021
14.44
14.87
14.44
14.84
244,932
+0.44(+3.09%)
May 12, 2021
14.86
14.92
14.36
14.39
492,941
-0.44(-3.00%)
May 11, 2021
14.94
14.95
14.73
14.84
316,854
-0.19(-1.26%)
May 10, 2021
15.14
15.23
15.02
15.03
313,051
-0.08(-0.53%)
May 07, 2021
15.01
15.11
14.98
15.11
223,070
+0.08(+0.53%)
May 06, 2021
15.04
15.04
14.84
15.03
159,589
+0.04(+0.29%)
May 05, 2021
14.88
15.00
14.79
14.98
179,275
+0.15(+1.03%)
May 04, 2021
14.90
14.91
14.71
14.83
256,570
-0.04(-0.29%)
May 03, 2021
14.92
14.97
14.84
14.87
187,788
+0.07(+0.49%)
Apr 30, 2021
14.93
14.93
14.77
14.80
121,250
-0.12(-0.78%)
Apr 29, 2021
14.96
14.96
14.82
14.92
168,014
+0.07(+0.44%)
Apr 28, 2021
14.87
14.87
14.78
14.85
170,135
+0.07(+0.44%)
Apr 27, 2021
14.70
14.81
14.70
14.79
110,615
+0.09(+0.60%)
Apr 26, 2021
14.71
14.82
14.69
14.70
174,434
+0.03(+0.20%)
Apr 23, 2021
14.46
14.72
14.46
14.67
202,999
+0.22(+1.51%)
Apr 22, 2021
14.63
14.63
14.44
14.45
147,049
-0.13(-0.90%)
Apr 21, 2021
14.39
14.58
14.29
14.58
171,675
+0.22(+1.52%)
Apr 20, 2021
14.58
14.58
14.29
14.36
356,268
-0.20(-1.40%)
Apr 19, 2021
14.71
14.73
14.53
14.57
210,916
-0.08(-0.57%)
Apr 16, 2021
14.64
14.72
14.63
14.65
201,272
+0.04(+0.30%)
Apr 15, 2021
14.69
14.69
14.53
14.61
244,697
-0.02(-0.15%)
Apr 14, 2021
14.56
14.74
14.56
14.63
188,906
+0.07(+0.45%)
Apr 13, 2021
14.69
14.69
14.51
14.56
162,298
-0.12(-0.79%)
Apr 12, 2021
14.60
14.70
14.60
14.68
216,977
+0.10(+0.70%)
Apr 09, 2021
14.57
14.60
14.54
14.58
143,884
+0.01(+0.10%)
Apr 08, 2021
14.53
14.56
14.45
14.56
125,841
+0.04(+0.30%)
Apr 07, 2021
14.53
14.55
14.48
14.52
188,779
+0.04(+0.30%)
Apr 06, 2021
14.48
14.51
14.45
14.48
269,436
+0.02(+0.15%)
Apr 05, 2021
14.46
14.49
14.40
14.45
357,684
+0.05(+0.35%)
Apr 01, 2021
14.28
14.40
14.19
14.40
259,074
+0.19(+1.33%)
Mar 31, 2021
14.32
14.34
14.21
14.21
307,046
-0.09(-0.61%)
Mar 30, 2021
14.17
14.33
14.14
14.30
156,183
+0.17(+1.23%)
Mar 29, 2021
14.24
14.32
14.08
14.13
212,095
-0.14(-1.02%)
Mar 26, 2021
14.24
14.27
14.09
14.27
267,490
+0.16(+1.13%)
Mar 25, 2021
13.92
14.16
13.71
14.11
259,990
+0.22(+1.56%)
Mar 24, 2021
14.06
14.25
13.89
13.90
259,385
-0.04(-0.26%)
Mar 23, 2021
14.24
14.24
13.88
13.93
181,144
-0.30(-2.09%)
Mar 22, 2021
14.37
14.37
14.16
14.23
220,804
-0.06(-0.42%)
Mar 19, 2021
14.19
14.40
14.07
14.29
193,910
+0.10(+0.71%)
Mar 18, 2021
14.54
14.54
14.15
14.19
386,049
-0.27(-1.85%)
Mar 17, 2021
14.33
14.47
14.30
14.46
313,787
+0.14(+1.01%)
Mar 16, 2021
14.47
14.47
14.22
14.31
308,619
-0.15(-1.05%)
Mar 15, 2021
14.36
14.46
14.25
14.46
330,572
+0.19(+1.31%)
Mar 12, 2021
14.23
14.33
14.21
14.27
241,208
+0.13(+0.92%)
Mar 11, 2021
14.17
14.19
14.05
14.15
305,422
+0.07(+0.51%)
Mar 10, 2021
13.84
14.11
13.84
14.07
433,286
+0.27(+1.93%)
Mar 09, 2021
13.91
13.93
13.71
13.81
179,733
-0.02(-0.16%)
Mar 08, 2021
13.73
13.89
13.65
13.83
377,419
+0.27(+1.97%)
Mar 05, 2021
13.63
13.64
13.13
13.56
381,162
+0.12(+0.86%)
Mar 04, 2021
13.71
13.78
13.27
13.45
263,774
-0.26(-1.89%)
Mar 03, 2021
13.64
13.90
13.64
13.71
225,730
+0.09(+0.69%)
Mar 02, 2021
13.58
13.70
13.53
13.61
206,102
+0.05(+0.37%)
Mar 01, 2021
13.46
13.67
13.46
13.56
244,153
+0.25(+1.90%)
Feb 26, 2021
13.34
13.47
13.16
13.31
167,001
+0.03(+0.22%)
Feb 25, 2021
13.60
13.73
13.25
13.28
271,237
-0.31(-2.28%)
Feb 24, 2021
13.37
13.60
13.29
13.59
360,989
+0.34(+2.56%)
Feb 23, 2021
13.32
13.37
13.10
13.25
236,824
-0.06(-0.43%)
Feb 22, 2021
13.20
13.36
13.16
13.31
296,592
+0.15(+1.11%)
Feb 19, 2021
12.99
13.18
12.99
13.16
253,582
+0.20(+1.55%)
Feb 18, 2021
13.04
13.10
12.92
12.96
212,368
-0.11(-0.85%)
Feb 17, 2021
13.15
13.20
13.01
13.07
397,123
-0.08(-0.57%)
Feb 16, 2021
13.08
13.20
13.06
13.15
290,160
+0.15(+1.16%)
Feb 12, 2021
12.89
13.03
12.89
13.00
368,998
+0.09(+0.72%)
Feb 11, 2021
12.98
13.03
12.80
12.90
210,300
-0.01(-0.11%)
Feb 10, 2021
12.83
12.97
12.81
12.92
223,819
+0.14(+1.06%)
Feb 09, 2021
12.82
12.82
12.69
12.78
210,167
-0.01(-0.06%)
Feb 08, 2021
12.73
12.80
12.72
12.79
198,927
+0.09(+0.68%)
Feb 05, 2021
12.64
12.72
12.61
12.70
246,045
+0.15(+1.20%)
Feb 04, 2021
12.42
12.59
12.40
12.55
232,832
+0.18(+1.45%)
Feb 03, 2021
12.34
12.40
12.30
12.37
155,197
+0.04(+0.35%)
Feb 02, 2021
12.21
12.38
12.20
12.33
187,472
+0.18(+1.47%)
Feb 01, 2021
12.07
12.20
11.93
12.15
693,089
+0.18(+1.53%)
Jan 29, 2021
12.17
12.21
11.91
11.97
352,530
-0.26(-2.09%)
Jan 28, 2021
12.18
12.29
12.16
12.22
172,156
+0.07(+0.59%)
Jan 27, 2021
12.27
12.34
12.15
12.15
193,294
-0.27(-2.13%)
Jan 26, 2021
12.42
12.47
12.40
12.42
100,327
+0.04(+0.29%)
Jan 25, 2021
12.39
12.45
12.28
12.38
112,474
-0.01(-0.12%)
Jan 22, 2021
12.31
12.40
12.25
12.40
204,037
+0.03(+0.23%)
Jan 21, 2021
12.42
12.45
12.34
12.37
261,246
-0.06(-0.46%)
Jan 20, 2021
12.36
12.44
12.33
12.42
147,693
+0.08(+0.64%)
Jan 19, 2021
12.39
12.39
12.27
12.35
186,891
+0.04(+0.29%)
Jan 15, 2021
12.30
12.35
12.21
12.31
196,195
-0.05(-0.40%)
Jan 14, 2021
12.18
12.38
12.18
12.36
208,258
+0.19(+1.58%)
Jan 13, 2021
12.18
12.20
12.12
12.17
124,499
+0.03(+0.23%)
Jan 12, 2021
12.14
12.19
12.10
12.14
168,050
+0.06(+0.53%)
Jan 11, 2021
12.02
12.14
12.02
12.07
144,767
-0.02(-0.18%)
Jan 08, 2021
12.11
12.17
11.95
12.10
144,195
+0.01(+0.12%)
Jan 07, 2021
12.17
12.17
12.06
12.08
166,931
+0.04(+0.30%)
Jan 06, 2021
11.81
12.16
11.81
12.05
308,945
+0.38(+3.23%)
Jan 05, 2021
11.58
11.75
11.58
11.67
164,461
+0.09(+0.80%)
Jan 04, 2021
11.88
11.88
11.47
11.58
305,253
-0.21(-1.75%)
Dec 31, 2020
11.78
11.78
11.78
144,654
+0.09(+0.79%)
Dec 30, 2020
11.71
11.79
11.69
11.69
144,654
+0.01(+0.12%)
Dec 29, 2020
11.77
11.81
11.63
11.68
150,792
-0.05(-0.42%)
Dec 28, 2020
11.73
11.89
11.72
11.73
249,169
+0.03(+0.23%)
Dec 24, 2020
11.73
11.73
11.62
11.70
48,205
-0.01(-0.10%)
Dec 23, 2020
11.58
11.77
11.58
11.71
146,106
+0.20(+1.73%)
Dec 22, 2020
11.60
11.64
11.50
11.51
151,669
-0.09(-0.74%)
Dec 21, 2020
11.67
11.67
11.52
11.60
151,787
-0.09(-0.75%)
Dec 18, 2020
11.81
11.82
11.64
11.69
229,787
-0.08(-0.72%)
Dec 17, 2020
11.80
11.80
11.66
11.77
219,208
+0.02(+0.15%)
Dec 16, 2020
11.80
11.82
11.70
11.75
287,363
-0.02(-0.18%)
Dec 15, 2020
11.74
11.78
11.64
11.77
142,595
+0.14(+1.22%)
Dec 14, 2020
11.76
11.82
11.63
11.63
113,040
-0.04(-0.36%)
Dec 11, 2020
11.68
11.69
11.59
11.68
181,820
+0.00(+0.00%)
Dec 10, 2020
11.68
11.70
11.60
11.68
176,892
-0.08(-0.66%)
Dec 09, 2020
11.87
11.89
11.66
11.75
195,785
-0.04(-0.36%)
Dec 08, 2020
11.68
11.85
11.67
11.80
166,518
+0.04(+0.30%)
Dec 07, 2020
11.87
11.87
11.64
11.76
245,125
-0.10(-0.83%)
Dec 04, 2020
11.72
11.87
11.71
11.86
226,816
+0.20(+1.70%)
Dec 03, 2020
11.52
11.70
11.52
11.66
219,994
+0.26(+2.29%)
Dec 02, 2020
11.34
11.43
11.28
11.40
117,276
+0.09(+0.81%)
Dec 01, 2020
11.29
11.45
11.28
11.31
250,815
+0.17(+1.52%)
Nov 30, 2020
11.45
11.45
11.12
11.14
186,238
-0.28(-2.48%)
Nov 27, 2020
11.51
11.51
11.39
11.42
178,283
-0.04(-0.37%)
Nov 25, 2020
11.51
11.51
11.36
11.46
153,097
-0.05(-0.46%)
Nov 24, 2020
11.34
11.56
11.33
11.52
405,088
+0.31(+2.74%)
Nov 23, 2020
11.06
11.26
11.05
11.21
225,266
+0.26(+2.41%)
Nov 20, 2020
10.97
11.00
10.90
10.94
125,708
-0.06(-0.52%)
Nov 19, 2020
10.92
11.00
10.84
11.00
274,488
+0.08(+0.77%)
Nov 18, 2020
11.02
11.19
10.92
10.92
356,112
-0.06(-0.51%)
Nov 17, 2020
10.85
11.00
10.78
10.97
196,775
+0.04(+0.39%)
Nov 16, 2020
10.83
10.98
10.79
10.93
327,752
+0.32(+3.04%)
Nov 13, 2020
10.45
10.66
10.45
10.61
162,908
+0.26(+2.51%)
Nov 12, 2020
10.43
10.48
10.26
10.35
253,238
-0.19(-1.80%)
Nov 11, 2020
10.68
10.68
10.50
10.54
217,400
-0.10(-0.92%)
Nov 10, 2020
10.37
10.69
10.35
10.64
819,656
+0.34(+3.27%)
Nov 09, 2020
10.20
10.44
10.10
10.30
314,521
+0.58(+5.99%)
Nov 06, 2020
9.900
9.900
9.703
9.717
266,382
-0.15(-1.49%)
Nov 05, 2020
9.696
9.907
9.685
9.865
167,490
+0.27(+2.85%)
Nov 04, 2020
9.724
9.724
9.423
9.591
293,877
-0.13(-1.37%)
Nov 03, 2020
9.647
9.760
9.626
9.724
131,260
+0.19(+1.99%)
Nov 02, 2020
9.430
9.575
9.402
9.535
164,448
+0.22(+2.41%)
Oct 30, 2020
9.325
9.374
9.202
9.311
442,973
-0.02(-0.22%)
Oct 29, 2020
9.226
9.353
9.100
9.332
101,112
+0.11(+1.14%)
Oct 28, 2020
9.395
9.437
9.226
9.226
262,560
-0.30(-3.17%)
Oct 27, 2020
9.675
9.731
9.528
9.528
173,640
-0.12(-1.24%)
Oct 26, 2020
9.781
9.781
9.542
9.647
215,177
-0.21(-2.17%)
Oct 23, 2020
9.802
9.893
9.780
9.861
117,157
+0.10(+1.04%)
Oct 22, 2020
9.633
9.774
9.626
9.760
96,882
+0.13(+1.38%)
Oct 21, 2020
9.675
9.696
9.619
9.626
84,730
-0.06(-0.58%)
Oct 20, 2020
9.689
9.795
9.675
9.682
387,386
+0.04(+0.36%)
Oct 19, 2020
9.851
9.851
9.633
9.647
146,044
-0.14(-1.40%)
Oct 16, 2020
9.847
9.847
9.721
9.784
187,534
-0.03(-0.35%)
Oct 15, 2020
9.721
9.826
9.673
9.819
91,223
+0.04(+0.43%)
Oct 14, 2020
9.798
9.891
9.777
9.777
104,572
+0.01(+0.14%)
Oct 13, 2020
9.819
9.833
9.742
9.763
99,038
-0.08(-0.85%)
Oct 12, 2020
9.861
9.867
9.791
9.847
92,419
+0.01(+0.07%)
Oct 09, 2020
9.944
9.958
9.826
9.840
145,285
-0.07(-0.70%)
Oct 08, 2020
9.805
9.936
9.805
9.909
123,669
+0.18(+1.82%)
Oct 07, 2020
9.735
9.784
9.666
9.732
109,708
+0.09(+0.90%)
Oct 06, 2020
9.777
9.861
9.624
9.645
331,992
-0.08(-0.86%)
Oct 05, 2020
9.673
9.742
9.652
9.728
137,513
+0.11(+1.16%)
Oct 02, 2020
9.269
9.638
9.269
9.617
160,518
+0.22(+2.29%)
Oct 01, 2020
9.359
9.401
9.276
9.401
156,635
+0.06(+0.67%)
Sep 30, 2020
9.373
9.464
9.297
9.339
177,469
+0.01(+0.15%)
Sep 29, 2020
9.471
9.471
9.255
9.325
111,477
-0.15(-1.54%)
Sep 28, 2020
9.297
9.540
9.285
9.471
166,718
+0.30(+3.26%)
Sep 25, 2020
8.998
9.192
8.977
9.172
114,676
+0.17(+1.85%)
Sep 24, 2020
8.998
9.137
8.879
9.005
150,507
-0.01(-0.08%)
Sep 23, 2020
9.297
9.353
9.012
9.012
189,185
-0.25(-2.73%)
Sep 22, 2020
9.332
9.408
9.238
9.264
177,399
-0.06(-0.65%)
Sep 21, 2020
9.464
9.464
9.241
9.325
359,192
-0.25(-2.66%)
Sep 18, 2020
9.669
9.669
9.545
9.579
135,043
-0.06(-0.57%)
Sep 17, 2020
9.531
9.662
9.517
9.634
116,844
+0.00(+0.00%)
Sep 16, 2020
9.545
9.735
9.517
9.634
211,746
+0.13(+1.38%)
Sep 15, 2020
9.607
9.641
9.500
9.503
247,559
-0.07(-0.72%)
Sep 14, 2020
9.400
9.628
9.400
9.572
120,488
+0.19(+1.99%)
Sep 11, 2020
9.400
9.414
9.303
9.386
158,517
+0.03(+0.37%)
Sep 10, 2020
9.538
9.538
9.351
9.351
235,748
-0.13(-1.38%)
Sep 09, 2020
9.455
9.524
9.421
9.483
171,614
+0.06(+0.59%)
Sep 08, 2020
9.483
9.545
9.351
9.427
147,177
-0.08(-0.87%)
Sep 04, 2020
9.510
9.593
9.325
9.510
364,995
+0.08(+0.80%)
Sep 03, 2020
9.559
9.693
9.393
9.434
192,918
-0.13(-1.37%)
Sep 02, 2020
9.545
9.579
9.441
9.565
129,291
+0.02(+0.22%)
Sep 01, 2020
9.462
9.559
9.462
9.545
134,606
+0.05(+0.51%)
Aug 31, 2020
9.628
9.628
9.490
9.496
189,617
-0.11(-1.15%)
Aug 28, 2020
9.579
9.607
9.505
9.607
98,819
+0.08(+0.80%)
Aug 27, 2020
9.441
9.607
9.386
9.531
164,788
+0.12(+1.25%)
Aug 26, 2020
9.538
9.538
9.414
9.414
240,983
-0.13(-1.37%)
Aug 25, 2020
9.690
9.690
9.483
9.545
133,541
-0.07(-0.72%)
Aug 24, 2020
9.386
9.614
9.317
9.614
156,468
+0.29(+3.12%)
Aug 21, 2020
9.357
9.420
9.288
9.323
153,515
-0.08(-0.87%)
Aug 20, 2020
9.452
9.483
9.405
9.405
113,349
-0.10(-1.08%)
Aug 19, 2020
9.528
9.578
9.487
9.507
136,244
+0.02(+0.22%)
Aug 18, 2020
9.651
9.651
9.480
9.487
217,338
-0.14(-1.42%)
Aug 17, 2020
9.740
9.740
9.603
9.623
275,346
-0.10(-1.05%)
Aug 14, 2020
9.637
9.781
9.576
9.726
165,211
+0.06(+0.64%)
Aug 13, 2020
9.740
9.849
9.637
9.665
182,702
-0.08(-0.77%)
Aug 12, 2020
9.911
9.958
9.651
9.740
178,947
-0.04(-0.42%)
Aug 11, 2020
9.904
10.07
9.774
9.781
328,922
-0.03(-0.35%)
Aug 10, 2020
9.678
9.877
9.644
9.815
253,806
+0.21(+2.14%)
Aug 07, 2020
9.398
9.610
9.316
9.610
214,921
+0.20(+2.11%)
Aug 06, 2020
9.487
9.535
9.398
9.411
155,609
-0.09(-0.94%)
Aug 05, 2020
9.295
9.507
9.295
9.500
238,068
+0.25(+2.66%)
Aug 04, 2020
9.234
9.277
9.179
9.254
223,040
-0.03(-0.29%)
Aug 03, 2020
9.240
9.323
9.158
9.281
166,002
+0.03(+0.37%)
Jul 31, 2020
9.275
9.332
9.117
9.247
173,984
-0.03(-0.37%)
Jul 30, 2020
9.309
9.316
9.179
9.281
106,117
-0.12(-1.31%)
Jul 29, 2020
9.316
9.418
9.275
9.405
160,015
+0.13(+1.40%)
Jul 28, 2020
9.254
9.357
9.241
9.275
169,469
+0.00(+0.00%)
Jul 27, 2020
9.302
9.322
9.206
9.275
144,229
-0.04(-0.44%)
Jul 24, 2020
9.405
9.473
9.288
9.316
247,232
-0.12(-1.23%)
Jul 23, 2020
9.425
9.521
9.357
9.432
206,011
+0.00(+0.00%)
Jul 22, 2020
9.336
9.466
9.302
9.432
151,088
+0.10(+1.03%)
Jul 21, 2020
9.158
9.364
9.158
9.336
131,640
+0.25(+2.71%)
Jul 20, 2020
9.110
9.172
9.042
9.090
202,119
-0.06(-0.67%)
Jul 17, 2020
9.306
9.313
9.150
9.152
225,734
-0.11(-1.23%)
Jul 16, 2020
9.204
9.408
9.164
9.265
115,400
-0.04(-0.44%)
Jul 15, 2020
9.076
9.333
9.042
9.306
213,603
+0.41(+4.65%)
Jul 14, 2020
8.825
8.958
8.737
8.893
133,609
+0.08(+0.92%)
Jul 13, 2020
8.872
8.960
8.750
8.811
222,277
-0.03(-0.31%)
Jul 10, 2020
8.574
8.838
8.520
8.838
280,176
+0.27(+3.16%)
Jul 09, 2020
8.879
8.879
8.520
8.567
373,247
-0.31(-3.44%)
Jul 08, 2020
8.784
8.926
8.723
8.872
176,423
+0.11(+1.28%)
Jul 07, 2020
8.920
8.967
8.750
8.760
318,522
-0.26(-2.89%)
Jul 06, 2020
9.103
9.194
8.933
9.021
242,052
+0.05(+0.53%)
Jul 02, 2020
9.191
9.245
8.940
8.974
159,341
-0.05(-0.53%)
Jul 01, 2020
9.211
9.306
9.013
9.021
93,912
-0.18(-1.92%)
Jun 30, 2020
9.069
9.211
9.032
9.198
183,048
+0.14(+1.50%)
Jun 29, 2020
8.933
9.167
8.818
9.062
162,502
+0.16(+1.83%)
Jun 26, 2020
9.109
9.109
8.842
8.899
227,062
-0.30(-3.24%)
Jun 25, 2020
8.913
9.225
8.811
9.198
322,746
+0.18(+1.95%)
Jun 24, 2020
9.231
9.231
8.825
9.021
445,015
-0.35(-3.76%)
Jun 23, 2020
9.530
9.530
9.347
9.374
286,351
-0.05(-0.58%)
Jun 22, 2020
9.374
9.448
9.191
9.428
322,351
+0.02(+0.16%)
Jun 19, 2020
9.675
9.702
9.332
9.413
221,472
-0.17(-1.75%)
Jun 18, 2020
9.541
9.695
9.461
9.581
138,522
-0.02(-0.21%)
Jun 17, 2020
9.856
9.856
9.588
9.601
372,984
-0.21(-2.12%)
Jun 16, 2020
10.02
10.07
9.608
9.809
346,992
+0.15(+1.53%)
Jun 15, 2020
9.211
9.734
9.191
9.661
207,281
+0.11(+1.20%)
Jun 12, 2020
9.534
9.648
9.178
9.547
210,309
+0.44(+4.87%)
Jun 11, 2020
9.171
9.467
9.023
9.104
464,219
-0.73(-7.45%)
Jun 10, 2020
10.34
10.34
9.641
9.836
289,208
-0.47(-4.56%)
Jun 09, 2020
10.54
10.54
10.21
10.31
760,172
-0.33(-3.10%)
Jun 08, 2020
10.31
10.64
10.28
10.64
611,785
+0.68(+6.82%)
Jun 05, 2020
10.15
10.43
9.917
9.956
1,061,518
+0.34(+3.56%)
Jun 04, 2020
9.346
9.628
9.225
9.614
174,867
+0.26(+2.80%)
Jun 03, 2020
9.124
9.399
9.111
9.352
283,627
+0.40(+4.43%)
Jun 02, 2020
8.996
9.063
8.916
8.956
206,525
+0.02(+0.23%)
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
.