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
ETFMG Alternative Harvest ETF
(NY:
MJ
)
4.240
+0.010 (+0.24%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 29, 2021
17.59
18.12
17.13
17.27
2,012,699
-0.47(-2.66%)
Jan 28, 2021
17.53
18.30
17.43
17.74
2,669,122
+0.15(+0.82%)
Jan 27, 2021
16.97
18.11
16.91
17.59
3,112,716
-0.10(-0.56%)
Jan 26, 2021
17.22
17.89
17.19
17.69
2,384,380
+0.75(+4.44%)
Jan 25, 2021
17.61
17.66
16.62
16.94
2,826,169
-0.66(-3.76%)
Jan 22, 2021
17.21
17.63
17.07
17.60
2,543,292
-0.04(-0.21%)
Jan 21, 2021
17.92
17.95
17.30
17.64
2,421,052
-0.31(-1.72%)
Jan 20, 2021
18.24
18.37
17.68
17.95
2,493,821
-0.36(-1.98%)
Jan 19, 2021
18.13
18.31
17.37
18.31
3,349,263
+0.34(+1.92%)
Jan 15, 2021
18.85
19.01
17.53
17.96
6,200,841
-0.10(-0.55%)
Jan 14, 2021
17.07
18.23
16.93
18.06
6,160,329
+1.40(+8.43%)
Jan 13, 2021
16.18
16.89
16.06
16.66
4,108,536
+0.60(+3.72%)
Jan 12, 2021
15.96
16.15
15.70
16.06
2,672,964
+0.20(+1.26%)
Jan 11, 2021
15.14
16.12
15.09
15.86
4,125,832
+0.60(+3.92%)
Jan 08, 2021
15.50
15.54
14.95
15.26
4,219,034
-0.11(-0.71%)
Jan 07, 2021
15.60
15.85
15.25
15.37
6,108,349
+0.40(+2.66%)
Jan 06, 2021
14.82
15.61
14.67
14.97
9,193,744
+1.11(+8.04%)
Jan 05, 2021
13.51
13.92
13.43
13.86
2,805,582
+0.39(+2.89%)
Jan 04, 2021
13.14
13.58
13.06
13.47
1,831,258
+0.46(+3.55%)
Dec 31, 2020
13.01
13.01
13.01
1,542,446
-0.26(-1.98%)
Dec 30, 2020
13.03
13.36
12.93
13.27
1,542,446
+0.28(+2.16%)
Dec 29, 2020
13.32
13.41
12.82
12.99
2,105,554
-0.30(-2.25%)
Dec 28, 2020
13.69
13.70
13.26
13.29
1,291,457
-0.31(-2.27%)
Dec 24, 2020
13.87
13.90
13.51
13.60
858,613
-0.24(-1.77%)
Dec 23, 2020
13.44
14.01
13.36
13.84
1,460,554
+0.34(+2.55%)
Dec 22, 2020
13.46
13.61
13.33
13.50
853,132
+0.08(+0.61%)
Dec 21, 2020
13.46
13.58
13.31
13.41
1,700,163
-0.35(-2.57%)
Dec 18, 2020
13.80
13.92
13.64
13.77
1,214,217
-0.03(-0.20%)
Dec 17, 2020
14.04
14.04
13.71
13.79
1,305,869
-0.20(-1.42%)
Dec 16, 2020
14.14
14.18
13.76
13.99
2,376,553
+0.22(+1.58%)
Dec 15, 2020
13.49
13.80
13.22
13.78
1,838,654
+0.37(+2.77%)
Dec 14, 2020
13.75
13.93
13.39
13.40
1,381,712
-0.20(-1.47%)
Dec 11, 2020
13.62
13.76
13.50
13.60
1,051,373
-0.16(-1.18%)
Dec 10, 2020
13.42
13.78
13.38
13.77
1,085,944
+0.15(+1.12%)
Dec 09, 2020
14.09
14.12
13.27
13.61
2,110,854
-0.49(-3.45%)
Dec 08, 2020
13.83
14.14
13.75
14.10
1,375,065
+0.14(+1.03%)
Dec 07, 2020
14.20
14.22
13.74
13.96
2,050,858
-0.25(-1.77%)
Dec 04, 2020
14.44
14.64
14.10
14.21
3,919,046
-0.04(-0.32%)
Dec 03, 2020
14.07
14.39
13.82
14.25
2,557,302
+0.23(+1.60%)
Dec 02, 2020
13.51
14.13
13.51
14.03
2,904,056
+0.52(+3.87%)
Dec 01, 2020
14.58
14.59
13.45
13.51
3,903,913
-0.75(-5.24%)
Nov 30, 2020
14.05
14.33
13.37
14.25
5,338,855
+0.56(+4.08%)
Nov 27, 2020
13.05
13.70
12.98
13.69
2,553,350
+0.77(+5.99%)
Nov 25, 2020
12.89
13.01
12.65
12.92
2,203,040
+0.01(+0.07%)
Nov 24, 2020
12.83
13.07
12.65
12.91
3,803,760
+0.70(+5.75%)
Nov 23, 2020
12.13
12.25
11.98
12.21
1,639,876
+0.18(+1.50%)
Nov 20, 2020
12.06
12.14
11.93
12.03
1,218,530
-0.04(-0.30%)
Nov 19, 2020
12.04
12.11
11.93
12.06
944,055
+0.02(+0.15%)
Nov 18, 2020
12.30
12.40
12.00
12.05
2,269,254
-0.15(-1.25%)
Nov 17, 2020
11.82
12.22
11.81
12.20
2,159,909
+0.32(+2.73%)
Nov 16, 2020
11.79
11.93
11.66
11.88
1,303,969
+0.11(+0.92%)
Nov 13, 2020
11.64
11.78
11.53
11.77
1,543,405
+0.24(+2.11%)
Nov 12, 2020
11.69
11.88
11.44
11.52
1,669,420
-0.27(-2.29%)
Nov 11, 2020
11.58
11.96
11.30
11.79
2,706,873
-0.01(-0.08%)
Nov 10, 2020
11.98
12.00
11.50
11.80
3,371,884
-0.67(-5.34%)
Nov 09, 2020
13.85
13.96
12.36
12.47
6,399,760
+0.17(+1.39%)
Nov 06, 2020
11.79
13.24
11.70
12.30
11,252,334
+1.06(+9.46%)
Nov 05, 2020
10.74
11.26
10.56
11.24
5,175,664
+1.07(+10.54%)
Nov 04, 2020
10.31
10.38
10.10
10.16
2,603,130
-0.32(-3.09%)
Nov 03, 2020
10.51
10.53
10.16
10.49
3,517,992
+0.20(+1.92%)
Nov 02, 2020
9.823
10.35
9.814
10.29
3,028,105
+0.64(+6.62%)
Oct 30, 2020
9.733
9.742
9.463
9.652
1,462,325
-0.20(-2.01%)
Oct 29, 2020
9.688
9.886
9.499
9.850
808,607
+0.14(+1.48%)
Oct 28, 2020
9.787
9.895
9.616
9.706
2,201,290
-0.23(-2.27%)
Oct 27, 2020
10.07
10.13
9.922
9.931
774,197
-0.05(-0.54%)
Oct 26, 2020
10.34
10.34
9.913
9.985
1,460,949
-0.37(-3.57%)
Oct 23, 2020
10.55
10.58
10.33
10.35
1,107,351
-0.12(-1.12%)
Oct 22, 2020
10.33
10.48
10.17
10.47
839,613
+0.18(+1.75%)
Oct 21, 2020
10.25
10.47
10.22
10.29
1,206,192
+0.08(+0.79%)
Oct 20, 2020
10.37
10.41
10.08
10.21
1,329,378
-0.16(-1.56%)
Oct 19, 2020
10.07
10.38
9.979
10.37
1,300,979
+0.38(+3.78%)
Oct 16, 2020
10.14
10.16
9.967
9.994
1,773,983
-0.10(-0.98%)
Oct 15, 2020
10.13
10.16
9.949
10.09
855,395
-0.25(-2.44%)
Oct 14, 2020
10.53
10.53
10.25
10.35
809,006
-0.12(-1.12%)
Oct 13, 2020
10.59
10.61
10.36
10.46
1,752,442
-0.23(-2.19%)
Oct 12, 2020
10.53
10.82
10.45
10.70
2,323,455
+0.28(+2.68%)
Oct 09, 2020
10.70
10.74
10.36
10.42
3,364,815
+0.03(+0.26%)
Oct 08, 2020
9.958
10.44
9.922
10.39
2,651,318
+0.53(+5.39%)
Oct 07, 2020
9.562
9.868
9.562
9.859
825,546
+0.38(+3.99%)
Oct 06, 2020
9.670
9.733
9.454
9.481
923,224
-0.27(-2.77%)
Oct 05, 2020
9.391
9.751
9.382
9.751
1,031,330
+0.42(+4.54%)
Oct 02, 2020
9.193
9.337
9.130
9.328
731,718
-0.03(-0.29%)
Oct 01, 2020
9.454
9.454
9.287
9.355
433,604
-0.02(-0.19%)
Sep 30, 2020
9.382
9.521
9.319
9.373
678,423
-0.02(-0.19%)
Sep 29, 2020
9.391
9.480
9.256
9.391
668,035
+0.04(+0.38%)
Sep 28, 2020
9.409
9.458
9.328
9.355
590,334
-0.03(-0.29%)
Sep 25, 2020
9.238
9.391
9.202
9.382
555,341
+0.05(+0.48%)
Sep 24, 2020
9.283
9.445
9.112
9.337
640,302
+0.00(+0.00%)
Sep 23, 2020
9.679
9.787
9.283
9.337
1,663,248
-0.63(-6.32%)
Sep 22, 2020
9.778
9.992
9.679
9.967
488,282
+0.22(+2.22%)
Sep 21, 2020
9.922
9.958
9.625
9.751
753,541
-0.32(-3.13%)
Sep 18, 2020
10.22
10.22
9.931
10.07
746,268
-0.10(-0.97%)
Sep 17, 2020
10.20
10.22
10.06
10.16
650,266
-0.13(-1.23%)
Sep 16, 2020
10.23
10.44
10.21
10.29
393,114
+0.06(+0.62%)
Sep 15, 2020
10.30
10.31
10.17
10.23
507,168
+0.05(+0.53%)
Sep 14, 2020
10.06
10.22
9.927
10.17
477,824
+0.20(+2.04%)
Sep 11, 2020
10.14
10.19
9.888
9.970
395,834
-0.15(-1.49%)
Sep 10, 2020
10.29
10.37
10.12
10.12
571,146
-0.12(-1.13%)
Sep 09, 2020
10.17
10.30
10.10
10.24
386,016
+0.21(+2.12%)
Sep 08, 2020
10.22
10.22
9.988
10.02
1,150,750
-0.71(-6.61%)
Sep 04, 2020
10.81
10.87
10.35
10.73
873,588
-0.08(-0.74%)
Sep 03, 2020
10.91
11.11
10.71
10.81
686,007
-0.19(-1.69%)
Sep 02, 2020
11.04
11.05
10.88
11.00
640,511
+0.02(+0.16%)
Sep 01, 2020
11.20
11.22
10.91
10.98
1,333,480
-0.21(-1.90%)
Aug 31, 2020
11.27
11.27
11.03
11.19
951,812
-0.04(-0.39%)
Aug 28, 2020
10.96
11.24
10.91
11.24
547,487
+0.30(+2.76%)
Aug 27, 2020
10.95
11.06
10.88
10.94
350,698
+0.00(+0.00%)
Aug 26, 2020
11.04
11.04
10.87
10.94
427,178
-0.12(-1.04%)
Aug 25, 2020
10.96
11.06
10.87
11.05
519,930
+0.06(+0.57%)
Aug 24, 2020
10.97
10.99
10.82
10.99
695,624
+0.00(+0.00%)
Aug 21, 2020
11.08
11.10
10.90
10.99
860,386
-0.13(-1.20%)
Aug 20, 2020
11.21
11.21
11.08
11.12
663,270
-0.18(-1.57%)
Aug 19, 2020
11.24
11.38
11.21
11.30
336,346
+0.05(+0.47%)
Aug 18, 2020
11.28
11.33
11.18
11.25
730,500
-0.03(-0.24%)
Aug 17, 2020
11.31
11.34
11.23
11.27
555,965
+0.03(+0.24%)
Aug 14, 2020
11.42
11.42
11.19
11.25
651,072
-0.16(-1.40%)
Aug 13, 2020
11.29
11.44
11.24
11.41
500,355
+0.08(+0.70%)
Aug 12, 2020
11.39
11.43
11.24
11.33
720,733
+0.11(+0.95%)
Aug 11, 2020
11.38
11.49
11.18
11.22
1,030,340
-0.25(-2.16%)
Aug 10, 2020
11.42
11.50
11.34
11.47
863,320
+0.30(+2.70%)
Aug 07, 2020
11.43
11.44
11.05
11.17
1,071,618
-0.30(-2.63%)
Aug 06, 2020
11.83
11.83
11.45
11.47
896,093
-0.51(-4.29%)
Aug 05, 2020
12.10
12.10
11.88
11.98
469,880
-0.06(-0.52%)
Aug 04, 2020
11.84
12.05
11.70
12.04
674,873
+0.22(+1.87%)
Aug 03, 2020
11.57
11.86
11.52
11.82
982,002
+0.35(+3.09%)
Jul 31, 2020
11.76
11.86
11.43
11.47
1,123,298
-0.31(-2.63%)
Jul 30, 2020
11.68
11.81
11.61
11.78
404,561
+0.01(+0.08%)
Jul 29, 2020
12.17
12.19
11.75
11.77
1,052,521
-0.42(-3.42%)
Jul 28, 2020
11.83
12.32
11.80
12.19
1,464,596
+0.41(+3.46%)
Jul 27, 2020
11.49
11.80
11.48
11.78
539,108
+0.28(+2.47%)
Jul 24, 2020
11.58
11.60
11.34
11.49
652,991
-0.08(-0.69%)
Jul 23, 2020
11.70
11.74
11.48
11.57
825,084
-0.14(-1.21%)
Jul 22, 2020
11.83
11.93
11.68
11.72
440,242
-0.16(-1.34%)
Jul 21, 2020
11.85
12.00
11.83
11.88
646,816
+0.03(+0.22%)
Jul 20, 2020
11.96
11.98
11.79
11.85
530,643
-0.13(-1.11%)
Jul 17, 2020
12.05
12.14
11.90
11.98
651,975
+0.01(+0.07%)
Jul 16, 2020
12.00
12.10
11.80
11.97
592,015
-0.12(-0.95%)
Jul 15, 2020
11.83
12.16
11.80
12.09
1,302,107
+0.34(+2.87%)
Jul 14, 2020
11.57
11.75
11.41
11.75
543,680
+0.14(+1.22%)
Jul 13, 2020
11.68
12.04
11.53
11.61
1,465,979
+0.00(+0.00%)
Jul 10, 2020
11.36
11.62
11.32
11.61
557,304
+0.30(+2.66%)
Jul 09, 2020
11.53
11.59
11.18
11.31
510,505
-0.25(-2.15%)
Jul 08, 2020
11.59
11.66
11.45
11.56
370,121
-0.04(-0.31%)
Jul 07, 2020
11.49
11.65
11.46
11.59
451,763
-0.01(-0.08%)
Jul 06, 2020
11.52
11.67
11.41
11.60
673,934
+0.15(+1.32%)
Jul 02, 2020
11.63
11.70
11.41
11.45
576,035
-0.05(-0.46%)
Jul 01, 2020
11.33
11.68
11.33
11.50
472,049
+0.10(+0.85%)
Jun 30, 2020
11.46
11.46
11.30
11.41
478,274
-0.12(-1.08%)
Jun 29, 2020
11.42
11.64
11.14
11.53
615,198
+0.17(+1.48%)
Jun 26, 2020
11.70
11.72
11.26
11.36
504,948
-0.34(-2.88%)
Jun 25, 2020
11.61
11.73
11.50
11.70
517,913
+0.03(+0.23%)
Jun 24, 2020
11.92
12.00
11.48
11.67
682,898
-0.35(-2.88%)
Jun 23, 2020
11.99
12.39
11.97
12.02
887,034
+0.05(+0.44%)
Jun 22, 2020
11.94
11.99
11.84
11.96
382,541
-0.01(-0.07%)
Jun 19, 2020
12.23
12.32
11.88
11.97
481,590
-0.13(-1.10%)
Jun 18, 2020
12.00
12.23
11.89
12.11
567,661
+0.05(+0.44%)
Jun 17, 2020
12.31
12.34
11.97
12.05
771,595
-0.22(-1.81%)
Jun 16, 2020
12.43
12.45
12.07
12.27
727,866
+0.22(+1.84%)
Jun 15, 2020
11.68
12.10
11.44
12.05
527,891
+0.12(+0.97%)
Jun 12, 2020
11.96
12.20
11.68
11.94
665,528
+0.26(+2.23%)
Jun 11, 2020
12.40
12.48
11.64
11.68
1,735,764
-1.22(-9.43%)
Jun 10, 2020
13.05
13.22
12.78
12.89
751,379
-0.12(-0.93%)
Jun 09, 2020
13.11
13.32
12.86
13.01
1,072,339
-0.24(-1.83%)
Jun 08, 2020
12.28
13.27
12.24
13.26
2,124,920
+1.07(+8.76%)
Jun 05, 2020
12.28
12.35
12.13
12.19
921,234
+0.03(+0.29%)
Jun 04, 2020
12.15
12.30
12.00
12.15
620,981
-0.05(-0.43%)
Jun 03, 2020
12.08
12.28
12.05
12.21
734,197
+0.18(+1.52%)
Jun 02, 2020
12.09
12.15
11.90
12.02
571,903
-0.02(-0.14%)
Jun 01, 2020
11.86
12.11
11.75
12.04
838,895
+0.10(+0.80%)
May 29, 2020
11.97
12.07
11.65
11.95
1,182,239
-0.54(-4.31%)
May 28, 2020
12.33
12.81
12.24
12.48
1,122,001
+0.11(+0.91%)
May 27, 2020
12.51
12.59
11.87
12.37
1,378,926
-0.03(-0.21%)
May 26, 2020
12.61
12.70
12.31
12.40
2,044,567
+0.22(+1.78%)
May 22, 2020
11.76
12.22
11.43
12.18
2,674,897
+0.49(+4.16%)
May 21, 2020
11.29
11.77
11.07
11.69
1,966,552
+0.67(+6.06%)
May 20, 2020
11.12
11.18
10.92
11.03
447,015
+0.03(+0.32%)
May 19, 2020
11.25
11.28
10.86
10.99
1,033,702
-0.24(-2.16%)
May 18, 2020
10.95
11.45
10.87
11.23
2,171,009
+0.82(+7.92%)
May 15, 2020
9.837
10.41
9.752
10.41
1,148,375
+0.77(+8.02%)
May 14, 2020
9.350
9.637
9.125
9.637
628,359
+0.12(+1.28%)
May 13, 2020
10.00
10.06
9.376
9.515
1,130,377
-0.51(-5.11%)
May 12, 2020
10.31
10.38
10.00
10.03
608,856
-0.13(-1.28%)
May 11, 2020
10.21
10.24
10.09
10.16
433,550
-0.10(-0.93%)
May 08, 2020
10.32
10.40
10.21
10.25
493,214
-0.01(-0.08%)
May 07, 2020
10.29
10.37
10.11
10.26
349,668
+0.04(+0.42%)
May 06, 2020
10.26
10.37
10.14
10.22
398,762
-0.07(-0.68%)
May 05, 2020
10.38
10.58
10.24
10.29
579,274
-0.09(-0.84%)
May 04, 2020
10.03
10.37
9.932
10.37
569,311
+0.35(+3.46%)
May 01, 2020
10.32
10.42
9.854
10.03
922,962
-0.44(-4.23%)
Apr 30, 2020
10.75
10.75
10.40
10.47
778,272
-0.33(-3.05%)
Apr 29, 2020
10.74
10.86
10.68
10.80
801,985
+0.16(+1.47%)
Apr 28, 2020
11.08
11.13
10.51
10.64
804,890
-0.10(-0.97%)
Apr 27, 2020
10.44
10.88
10.44
10.75
1,390,205
+0.42(+4.03%)
Apr 24, 2020
10.08
10.37
9.949
10.33
739,360
+0.35(+3.48%)
Apr 23, 2020
9.880
10.12
9.871
9.984
973,829
+0.05(+0.52%)
Apr 22, 2020
10.04
10.09
9.828
9.932
332,868
+0.13(+1.33%)
Apr 21, 2020
9.810
10.05
9.698
9.802
539,886
-0.23(-2.25%)
Apr 20, 2020
9.889
10.31
9.784
10.03
742,815
+0.03(+0.26%)
Apr 17, 2020
9.906
10.07
9.845
10.00
749,266
+0.35(+3.60%)
Apr 16, 2020
9.880
9.915
9.515
9.654
549,424
-0.22(-2.20%)
Apr 15, 2020
10.03
10.03
9.758
9.871
927,165
-0.24(-2.40%)
Apr 14, 2020
10.07
10.22
9.923
10.11
680,695
+0.17(+1.75%)
Apr 13, 2020
9.915
9.941
9.680
9.941
470,698
+0.00(+0.00%)
Apr 09, 2020
10.02
10.11
9.784
9.941
624,868
+0.12(+1.24%)
Apr 08, 2020
9.654
9.915
9.472
9.819
551,119
+0.27(+2.82%)
Apr 07, 2020
9.863
9.915
9.524
9.550
615,225
+0.03(+0.36%)
Apr 06, 2020
9.481
9.602
9.298
9.515
722,820
+0.45(+4.98%)
Apr 03, 2020
9.316
9.463
9.038
9.064
632,470
-0.29(-3.06%)
Apr 02, 2020
9.194
9.628
9.107
9.350
696,648
+0.18(+1.99%)
Apr 01, 2020
9.628
9.790
9.133
9.168
1,013,065
-0.73(-7.37%)
Mar 31, 2020
9.863
10.34
9.767
9.897
477,270
-0.13(-1.30%)
Mar 30, 2020
10.42
10.49
9.897
10.03
657,524
-0.50(-4.78%)
Mar 27, 2020
10.31
10.79
10.24
10.53
1,154,480
+0.02(+0.17%)
Mar 26, 2020
9.793
10.98
9.779
10.51
2,283,522
+0.96(+10.09%)
Mar 25, 2020
9.168
9.767
8.960
9.550
1,217,906
+0.51(+5.67%)
Mar 24, 2020
8.873
9.090
8.699
9.038
1,047,105
+0.70(+8.44%)
Mar 23, 2020
8.335
8.647
8.107
8.335
1,121,631
-0.10(-1.23%)
Mar 20, 2020
8.456
9.058
8.421
8.439
1,597,244
+0.06(+0.73%)
Mar 19, 2020
7.866
8.656
7.814
8.378
1,002,830
+0.48(+6.04%)
Mar 18, 2020
7.831
8.421
7.649
7.900
1,323,083
-0.74(-8.54%)
Mar 17, 2020
8.291
8.708
7.918
8.638
829,751
+0.44(+5.40%)
Mar 16, 2020
7.852
8.668
7.758
8.196
1,119,725
-0.69(-7.74%)
Mar 13, 2020
9.046
9.046
8.247
8.883
1,475,179
+0.36(+4.23%)
Mar 12, 2020
8.668
9.044
8.488
8.522
1,820,476
-1.22(-12.52%)
Mar 11, 2020
10.18
10.39
9.622
9.742
1,071,204
-0.69(-6.59%)
Mar 10, 2020
10.56
10.64
10.05
10.43
890,427
+0.34(+3.32%)
Mar 09, 2020
10.000
10.70
9.836
10.09
1,360,240
-1.16(-10.31%)
Mar 06, 2020
11.39
11.61
11.08
11.25
1,282,531
-0.55(-4.66%)
Mar 05, 2020
11.98
12.20
11.72
11.80
798,210
-0.52(-4.18%)
Mar 04, 2020
11.95
12.35
11.85
12.32
814,832
+0.52(+4.44%)
Mar 03, 2020
12.04
12.29
11.65
11.80
1,266,700
-0.41(-3.38%)
Mar 02, 2020
12.15
12.27
11.76
12.21
817,406
+0.26(+2.16%)
Feb 28, 2020
11.73
12.00
10.74
11.95
2,092,814
-0.23(-1.90%)
Feb 27, 2020
12.59
12.63
11.84
12.18
1,629,069
-0.65(-5.09%)
Feb 26, 2020
12.87
13.19
12.72
12.83
751,457
-0.07(-0.53%)
Feb 25, 2020
13.56
13.57
12.88
12.90
1,767,309
-0.48(-3.59%)
Feb 24, 2020
13.65
13.69
13.35
13.38
1,293,038
-0.77(-5.46%)
Feb 21, 2020
14.29
14.36
14.06
14.16
739,859
-0.18(-1.26%)
Feb 20, 2020
14.20
14.71
14.05
14.34
1,139,289
+0.14(+0.97%)
Feb 19, 2020
14.07
14.20
14.03
14.20
590,867
+0.13(+0.92%)
Feb 18, 2020
14.11
14.21
13.88
14.07
600,717
-0.04(-0.30%)
Feb 14, 2020
14.20
14.32
13.88
14.11
1,478,438
+0.51(+3.72%)
Feb 13, 2020
13.50
13.72
13.46
13.61
712,746
+0.09(+0.64%)
Feb 12, 2020
13.83
13.90
13.51
13.52
1,118,804
-0.26(-1.87%)
Feb 11, 2020
13.64
13.98
13.53
13.78
962,974
+0.18(+1.33%)
Feb 10, 2020
13.81
13.83
13.60
13.60
1,282,571
-0.22(-1.62%)
Feb 07, 2020
13.83
13.98
13.67
13.82
1,699,371
-0.29(-2.07%)
Feb 06, 2020
14.38
14.50
14.11
14.11
751,909
-0.25(-1.73%)
Feb 05, 2020
14.69
14.70
14.35
14.36
720,316
-0.21(-1.41%)
Feb 04, 2020
14.42
14.72
14.40
14.57
753,584
+0.26(+1.80%)
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
.