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:
ZONE
)
2.050
-0.010 (-0.49%)
Official Closing Price
Updated: 6:30 PM EDT, Jul 16, 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 16, 2024
2.140
2.190
1.981
2.050
37,852
-0.01(-0.49%)
Jul 15, 2024
2.170
2.180
2.010
2.060
17,923
-0.03(-1.44%)
Jul 12, 2024
2.060
2.300
1.979
2.090
15,357
+0.06(+3.21%)
Jul 11, 2024
2.210
2.210
2.010
2.025
8,523
-0.02(-1.22%)
Jul 10, 2024
2.110
2.210
2.000
2.050
9,418
+0.01(+0.49%)
Jul 09, 2024
2.190
2.300
1.980
2.040
42,724
-0.18(-8.11%)
Jul 08, 2024
2.390
2.390
2.000
2.220
63,494
-0.18(-7.50%)
Jul 05, 2024
2.330
2.600
2.096
2.400
29,396
+0.10(+4.35%)
Jul 03, 2024
2.355
2.365
2.265
2.300
8,626
-0.20(-8.00%)
Jul 02, 2024
2.240
2.720
2.072
2.500
34,007
+0.31(+14.16%)
Jul 01, 2024
2.830
2.830
2.100
2.190
20,978
-0.11(-4.78%)
Jun 28, 2024
2.830
2.830
2.250
2.300
25,812
-0.42(-15.44%)
Jun 27, 2024
2.850
2.940
2.660
2.720
40,155
-0.16(-5.56%)
Jun 26, 2024
2.790
3.050
2.670
2.880
41,644
+0.05(+1.77%)
Jun 25, 2024
2.670
3.020
2.670
2.830
36,105
+0.05(+1.80%)
Jun 24, 2024
2.720
3.020
2.600
2.780
34,567
-0.11(-3.81%)
Jun 21, 2024
2.820
3.010
2.620
2.890
41,208
+0.14(+5.09%)
Jun 20, 2024
2.750
2.890
2.580
2.750
7,739
-0.10(-3.51%)
Jun 18, 2024
2.850
2.900
2.850
2.850
3,239
+0.14(+5.34%)
Jun 17, 2024
2.900
3.000
2.706
2.706
1,562
-0.23(-7.97%)
Jun 14, 2024
3.176
3.176
2.940
2.940
4,832
-0.17(-5.47%)
Jun 13, 2024
2.960
3.200
2.960
3.110
3,380
+0.09(+3.00%)
Jun 12, 2024
3.000
3.050
2.910
3.020
8,421
+0.05(+1.67%)
Jun 11, 2024
3.071
3.071
2.970
2.970
3,247
-0.13(-4.19%)
Jun 10, 2024
2.910
3.100
2.910
3.100
3,308
+0.11(+3.68%)
Jun 07, 2024
3.020
3.020
2.900
2.990
5,316
-0.09(-2.92%)
Jun 06, 2024
3.000
3.080
2.928
3.080
8,796
+0.13(+4.41%)
Jun 05, 2024
3.000
3.000
2.910
2.950
3,113
-0.05(-1.67%)
Jun 04, 2024
2.910
3.000
2.910
3.000
3,393
-0.04(-1.32%)
Jun 03, 2024
3.030
3.070
2.950
3.040
7,062
-0.03(-0.98%)
May 31, 2024
3.000
3.090
3.000
3.070
3,674
-0.02(-0.65%)
May 30, 2024
3.190
3.187
2.917
3.090
5,134
+0.13(+4.39%)
May 29, 2024
3.000
3.200
2.850
2.960
11,119
-0.09(-2.95%)
May 28, 2024
3.010
3.180
2.800
3.050
8,491
+0.00(+0.00%)
May 24, 2024
3.010
3.090
3.010
3.050
2,781
+0.00(+0.00%)
May 23, 2024
3.040
3.140
3.010
3.050
15,448
-0.05(-1.61%)
May 22, 2024
3.200
3.290
3.000
3.100
20,375
-0.22(-6.63%)
May 21, 2024
3.270
3.350
3.200
3.320
6,437
-0.03(-0.90%)
May 20, 2024
3.310
3.466
3.200
3.350
8,775
+0.09(+2.76%)
May 17, 2024
3.490
3.500
3.250
3.260
13,512
-0.23(-6.59%)
May 16, 2024
3.320
3.570
3.272
3.490
15,851
+0.10(+2.95%)
May 15, 2024
3.450
3.450
3.225
3.390
18,508
+0.02(+0.59%)
May 14, 2024
3.320
3.380
3.129
3.370
21,248
+0.06(+1.81%)
May 13, 2024
3.300
3.330
3.122
3.310
15,762
+0.06(+1.85%)
May 10, 2024
3.100
3.280
3.100
3.250
10,128
+0.08(+2.52%)
May 09, 2024
3.200
3.220
3.100
3.170
14,677
+0.00(+0.00%)
May 08, 2024
3.100
3.190
3.100
3.170
10,935
+0.02(+0.63%)
May 07, 2024
3.200
3.200
3.085
3.150
11,973
-0.02(-0.79%)
May 06, 2024
3.260
3.260
3.069
3.175
16,936
-0.01(-0.16%)
May 03, 2024
3.100
3.290
2.950
3.180
34,395
+0.10(+3.25%)
May 02, 2024
3.120
3.198
2.930
3.080
23,525
-0.03(-0.96%)
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
.