Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Marijuana Life Sciences Index ETF (OP: HMLSF )

7.936 -0.164 (-2.02%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.819 6.823 6.620 6.690 13,900 -0.11(-1.65%)
Jan 30, 2020 6.880 6.910 6.760 6.803 11,751 -0.10(-1.52%)
Jan 29, 2020 7.050 7.080 6.907 6.907 14,393 -0.08(-1.12%)
Jan 28, 2020 6.870 6.986 6.870 6.986 24,386 +0.29(+4.27%)
Jan 27, 2020 6.753 6.847 6.640 6.699 21,227 -0.27(-3.90%)
Jan 24, 2020 7.400 7.400 6.929 6.972 12,000 -0.37(-5.10%)
Jan 23, 2020 7.261 7.470 7.250 7.346 47,128 +0.01(+0.20%)
Jan 22, 2020 7.385 7.465 7.319 7.331 14,939 -0.00(-0.07%)
Jan 21, 2020 7.402 7.628 7.320 7.336 29,582 -0.13(-1.71%)
Jan 17, 2020 7.420 7.578 7.358 7.464 22,500 +0.06(+0.77%)
Jan 16, 2020 7.583 7.700 7.370 7.407 37,482 +0.03(+0.42%)
Jan 15, 2020 7.071 7.589 7.000 7.376 54,108 +0.44(+6.27%)
Jan 14, 2020 6.723 6.970 6.594 6.941 33,501 +0.15(+2.17%)
Jan 13, 2020 6.338 6.808 6.250 6.794 28,817 +0.49(+7.84%)
Jan 10, 2020 6.400 6.408 6.289 6.300 54,600 -0.12(-1.92%)
Jan 09, 2020 6.227 6.458 6.227 6.424 20,385 +0.18(+2.90%)
Jan 08, 2020 6.197 6.370 6.098 6.243 49,014 +0.01(+0.24%)
Jan 07, 2020 6.235 6.300 6.217 6.228 15,358 -0.13(-2.10%)
Jan 06, 2020 6.513 6.527 6.346 6.362 17,037 -0.18(-2.70%)
Jan 03, 2020 6.538 6.632 6.490 6.538 9,900 -0.05(-0.79%)
Jan 02, 2020 6.810 6.860 6.544 6.590 25,437 -0.11(-1.69%)
Dec 31, 2019 6.251 6.797 6.200 6.703 81,700 +0.47(+7.62%)
Dec 30, 2019 6.421 6.421 6.221 6.228 142,067 -0.34(-5.20%)
Dec 27, 2019 6.683 6.709 6.560 6.570 78,600 -0.14(-2.16%)
Dec 26, 2019 6.715 6.715 6.715 6.715 50,000 -0.05(-0.76%)
Dec 24, 2019 6.670 6.770 6.607 6.766 26,400 +0.07(+1.07%)
Dec 23, 2019 6.700 6.820 6.633 6.694 44,039 -0.10(-1.44%)
Dec 20, 2019 6.794 6.840 6.706 6.792 30,400 +0.01(+0.15%)
Dec 19, 2019 6.639 6.840 6.622 6.782 54,671 +0.13(+1.98%)
Dec 18, 2019 6.861 6.861 6.650 6.650 46,622 -0.21(-3.06%)
Dec 17, 2019 7.016 7.069 6.858 6.860 47,240 -0.20(-2.83%)
Dec 16, 2019 7.125 7.206 7.054 7.060 31,042 -0.06(-0.84%)
Dec 13, 2019 7.131 7.301 7.100 7.120 34,900 +0.02(+0.34%)
Dec 12, 2019 6.857 7.096 6.852 7.096 24,040 +0.24(+3.49%)
Dec 11, 2019 6.881 6.960 6.843 6.857 13,972 -0.05(-0.75%)
Dec 10, 2019 7.057 7.070 6.882 6.909 28,396 -0.14(-1.92%)
Dec 09, 2019 6.789 7.044 6.600 7.044 29,538 +0.30(+4.39%)
Dec 06, 2019 6.746 6.800 6.716 6.747 20,400 -0.05(-0.69%)
Dec 05, 2019 6.812 6.840 6.760 6.795 36,690 -0.05(-0.66%)
Dec 04, 2019 6.918 6.950 6.819 6.840 24,583 -0.06(-0.89%)
Dec 03, 2019 6.691 6.931 6.685 6.901 84,281 +0.11(+1.60%)
Dec 02, 2019 6.869 6.910 6.738 6.793 15,282 -0.13(-1.85%)
Nov 29, 2019 6.990 7.000 6.900 6.921 4,800 -0.02(-0.28%)
Nov 27, 2019 6.852 6.940 6.828 6.940 17,000 +0.13(+1.97%)
Nov 26, 2019 6.918 6.970 6.770 6.806 33,597 -0.17(-2.45%)
Nov 25, 2019 7.140 7.253 6.971 6.977 37,095 -0.17(-2.44%)
Nov 22, 2019 7.543 7.615 7.110 7.151 34,100 -0.49(-6.43%)
Nov 21, 2019 7.337 7.852 7.240 7.643 104,638 +0.63(+9.03%)
Nov 20, 2019 6.750 7.124 6.750 7.010 28,167 +0.34(+5.12%)
Nov 19, 2019 6.314 6.714 6.314 6.669 34,152 +0.28(+4.32%)
Nov 18, 2019 6.736 6.770 6.380 6.392 81,505 -0.38(-5.59%)
Nov 15, 2019 6.751 6.920 6.725 6.771 46,100 -0.16(-2.32%)
Nov 14, 2019 7.144 7.144 6.850 6.932 105,752 -0.43(-5.86%)
Nov 13, 2019 7.595 7.618 7.355 7.363 51,493 -0.29(-3.81%)
Nov 12, 2019 7.861 7.923 7.627 7.654 27,125 -0.24(-3.02%)
Nov 11, 2019 8.005 8.152 7.828 7.893 61,609 -0.27(-3.31%)
Nov 08, 2019 7.659 8.174 7.659 8.163 20,000 +0.47(+6.05%)
Nov 07, 2019 7.958 7.979 7.690 7.698 85,821 -0.16(-2.06%)
Nov 06, 2019 7.940 7.999 7.840 7.860 30,729 -0.16(-2.00%)
Nov 05, 2019 7.962 8.128 7.930 8.020 70,513 +0.07(+0.91%)
Nov 04, 2019 8.032 8.090 7.938 7.947 35,156 -0.05(-0.57%)
Nov 01, 2019 7.957 8.037 7.905 7.993 16,000 +0.09(+1.11%)
Oct 31, 2019 8.043 8.043 7.809 7.905 98,795 -0.08(-1.05%)
Oct 30, 2019 8.023 8.152 7.989 7.989 23,390 -0.06(-0.74%)
Oct 29, 2019 8.344 8.344 8.048 8.048 25,870 -0.39(-4.64%)
Oct 28, 2019 8.517 8.694 8.419 8.440 51,047 -0.08(-0.95%)
Oct 25, 2019 8.359 8.552 8.347 8.521 12,900 +0.14(+1.66%)
Oct 24, 2019 8.366 8.470 8.323 8.381 20,311 +0.05(+0.66%)
Oct 23, 2019 8.120 8.355 8.060 8.326 19,653 +0.16(+2.00%)
Oct 22, 2019 8.177 8.223 8.068 8.163 20,825 -0.01(-0.11%)
Oct 21, 2019 8.083 8.213 7.950 8.171 18,078 +0.06(+0.76%)
Oct 18, 2019 8.437 8.459 8.040 8.110 20,100 -0.29(-3.43%)
Oct 17, 2019 8.253 8.400 8.159 8.398 25,410 +0.35(+4.38%)
Oct 16, 2019 8.270 8.330 7.966 8.045 15,536 -0.22(-2.66%)
Oct 15, 2019 7.933 8.314 7.924 8.265 62,134 +0.42(+5.29%)
Oct 14, 2019 7.800 7.850 7.800 7.850 3,293 +0.02(+0.31%)
Oct 11, 2019 7.936 8.062 7.793 7.825 35,500 -0.09(-1.10%)
Oct 10, 2019 8.476 8.483 7.890 7.913 41,184 -0.66(-7.68%)
Oct 09, 2019 8.717 8.717 8.557 8.570 20,336 -0.09(-0.99%)
Oct 08, 2019 8.744 8.750 8.553 8.656 36,554 -0.14(-1.59%)
Oct 07, 2019 9.035 9.055 8.796 8.796 21,394 -0.27(-2.93%)
Oct 04, 2019 9.180 9.224 9.050 9.061 16,100 -0.03(-0.34%)
Oct 03, 2019 8.776 9.100 8.665 9.092 83,507 +0.33(+3.76%)
Oct 02, 2019 8.608 8.949 8.317 8.762 36,784 +0.04(+0.47%)
Oct 01, 2019 8.980 9.009 8.600 8.721 70,648 -0.24(-2.64%)
Sep 30, 2019 9.305 9.305 8.957 8.957 42,022 -0.37(-3.95%)
Sep 27, 2019 9.592 9.630 9.326 9.326 18,600 -0.53(-5.40%)
Sep 26, 2019 10.04 10.04 9.650 9.858 26,250 -0.01(-0.12%)
Sep 25, 2019 9.782 9.872 9.557 9.870 29,482 +0.02(+0.20%)
Sep 24, 2019 10.37 10.40 9.770 9.850 54,905 -0.55(-5.31%)
Sep 23, 2019 10.37 10.61 10.37 10.40 10,122 -0.05(-0.46%)
Sep 20, 2019 10.51 10.55 10.40 10.45 34,600 -0.12(-1.18%)
Sep 19, 2019 10.73 10.75 10.57 10.57 17,059 -0.30(-2.76%)
Sep 18, 2019 10.83 10.87 10.70 10.87 21,339 +0.05(+0.46%)
Sep 17, 2019 11.00 11.08 10.80 10.82 25,244 -0.24(-2.14%)
Sep 16, 2019 11.16 11.29 11.05 11.06 13,024 -0.17(-1.51%)
Sep 13, 2019 11.16 11.28 11.10 11.23 12,900 +0.09(+0.81%)
Sep 12, 2019 11.34 11.34 11.14 11.14 13,991 -0.25(-2.22%)
Sep 11, 2019 11.39 11.50 11.34 11.39 21,220 -0.01(-0.07%)
Sep 10, 2019 11.16 11.40 11.04 11.40 12,257 +0.18(+1.57%)
Sep 09, 2019 11.73 11.79 11.21 11.22 28,055 -0.31(-2.68%)
Sep 06, 2019 11.37 11.65 11.02 11.53 59,000 +0.23(+2.03%)
Sep 05, 2019 10.93 11.33 10.93 11.30 33,213 +0.40(+3.71%)
Sep 04, 2019 11.03 11.03 10.70 10.90 24,279 -0.08(-0.72%)
Sep 03, 2019 10.54 10.99 10.52 10.98 13,653 +0.38(+3.54%)
Aug 30, 2019 10.78 10.83 10.57 10.60 12,300 -0.15(-1.43%)
Aug 29, 2019 10.75 10.82 10.69 10.76 32,804 +0.08(+0.72%)
Aug 28, 2019 10.40 10.71 10.21 10.68 26,098 +0.20(+1.91%)
Aug 27, 2019 11.03 11.03 10.43 10.48 45,354 -0.45(-4.10%)
Aug 26, 2019 11.01 11.09 10.82 10.93 46,756 -0.03(-0.27%)
Aug 23, 2019 11.20 11.31 10.95 10.96 63,300 -0.30(-2.67%)
Aug 22, 2019 11.59 11.59 11.26 11.26 20,182 -0.30(-2.62%)
Aug 21, 2019 11.51 11.59 11.42 11.56 27,099 +0.10(+0.89%)
Aug 20, 2019 11.52 11.73 11.41 11.46 12,198 -0.14(-1.22%)
Aug 19, 2019 11.85 11.88 11.53 11.60 25,996 -0.08(-0.64%)
Aug 16, 2019 11.63 11.86 11.62 11.68 29,200 +0.21(+1.88%)
Aug 15, 2019 12.01 12.01 11.44 11.46 56,596 -0.87(-7.03%)
Aug 14, 2019 12.72 12.72 12.29 12.33 67,765 -0.84(-6.37%)
Aug 13, 2019 12.75 13.16 12.72 13.16 14,855 +0.49(+3.84%)
Aug 12, 2019 12.69 12.75 12.63 12.68 12,846 -0.08(-0.64%)
Aug 09, 2019 12.97 12.97 12.64 12.76 12,000 -0.18(-1.38%)
Aug 08, 2019 12.98 12.98 12.81 12.94 23,071 +0.19(+1.48%)
Aug 07, 2019 12.66 12.75 12.58 12.75 14,227 -0.05(-0.40%)
Aug 06, 2019 12.62 13.00 12.62 12.80 24,963 +0.55(+4.50%)
Aug 05, 2019 12.35 12.35 12.25 12.25 2,370 -0.45(-3.57%)
Aug 02, 2019 12.26 12.70 12.26 12.70 13,600 +0.72(+6.04%)
Aug 01, 2019 12.28 12.28 11.93 11.98 23,152 -0.32(-2.61%)
Jul 31, 2019 12.32 12.45 12.30 12.30 17,791 +0.05(+0.42%)
Jul 30, 2019 12.10 12.36 12.00 12.25 20,637 +0.06(+0.48%)
Jul 29, 2019 12.45 12.46 12.04 12.19 42,500 -0.24(-1.96%)
Jul 26, 2019 12.34 12.46 12.34 12.44 11,300 +0.05(+0.39%)
Jul 25, 2019 12.55 12.69 12.38 12.39 16,255 -0.17(-1.33%)
Jul 24, 2019 12.59 12.59 12.46 12.55 13,471 -0.09(-0.68%)
Jul 23, 2019 12.69 12.73 12.56 12.64 37,734 -0.06(-0.47%)
Jul 22, 2019 12.96 12.96 12.64 12.70 23,996 -0.27(-2.05%)
Jul 19, 2019 12.96 13.03 12.94 12.97 16,800 -0.02(-0.18%)
Jul 18, 2019 13.16 13.21 12.89 12.99 22,778 -0.21(-1.60%)
Jul 17, 2019 13.13 13.27 13.08 13.20 11,592 +0.19(+1.45%)
Jul 16, 2019 13.03 13.15 12.90 13.01 15,062 +0.07(+0.53%)
Jul 15, 2019 12.69 13.01 12.50 12.94 44,557 +0.24(+1.90%)
Jul 12, 2019 13.27 13.28 12.65 12.70 63,700 -0.57(-4.27%)
Jul 11, 2019 13.51 13.55 13.20 13.27 19,862 -0.28(-2.08%)
Jul 10, 2019 13.65 13.70 13.47 13.55 19,409 -0.05(-0.34%)
Jul 09, 2019 13.58 13.63 13.43 13.60 22,631 -0.04(-0.28%)
Jul 08, 2019 13.83 13.86 13.59 13.63 23,235 -0.22(-1.61%)
Jul 05, 2019 13.84 13.90 13.78 13.86 17,700 -0.16(-1.12%)
Jul 03, 2019 13.83 14.01 13.75 14.01 10,000 +0.13(+0.96%)
Jul 02, 2019 13.92 14.10 13.80 13.88 18,381 -0.06(-0.43%)
Jul 01, 2019 13.66 13.94 13.66 13.94 637 +0.00(+0.00%)
Jun 28, 2019 13.98 14.00 13.90 13.94 9,700 +0.04(+0.29%)
Jun 27, 2019 13.77 13.95 13.72 13.90 9,628 +0.10(+0.73%)
Jun 26, 2019 13.79 13.81 13.69 13.80 21,955 +0.07(+0.52%)
Jun 25, 2019 13.97 14.00 13.73 13.73 10,679 -0.25(-1.79%)
Jun 24, 2019 14.19 14.20 13.78 13.98 23,969 -0.12(-0.83%)
Jun 21, 2019 14.18 14.18 13.79 14.10 17,800 -0.33(-2.26%)
Jun 20, 2019 14.41 14.42 14.23 14.42 12,174 +0.30(+2.12%)
Jun 19, 2019 13.97 14.18 13.93 14.12 19,815 +0.15(+1.09%)
Jun 18, 2019 13.94 14.07 13.89 13.97 24,157 +0.13(+0.94%)
Jun 17, 2019 13.67 13.88 13.60 13.84 34,735 +0.15(+1.10%)
Jun 14, 2019 13.89 13.96 13.67 13.69 24,500 -0.24(-1.74%)
Jun 13, 2019 14.33 14.33 13.92 13.93 18,006 -0.36(-2.54%)
Jun 12, 2019 14.35 14.38 14.17 14.30 14,841 -0.10(-0.66%)
Jun 11, 2019 14.79 14.79 14.32 14.39 14,230 -0.23(-1.54%)
Jun 10, 2019 14.57 14.77 14.46 14.62 20,694 +0.38(+2.67%)
Jun 07, 2019 13.99 14.33 13.96 14.24 12,000 +0.28(+2.03%)
Jun 06, 2019 14.11 14.11 13.81 13.96 19,147 -0.04(-0.25%)
Jun 05, 2019 14.34 14.36 13.87 13.99 37,209 -0.01(-0.09%)
Jun 04, 2019 13.51 14.00 13.47 14.00 24,371 +0.66(+4.92%)
Jun 03, 2019 13.81 13.91 13.29 13.35 49,835 -0.44(-3.22%)
May 31, 2019 14.17 14.18 13.74 13.79 47,400 -0.53(-3.71%)
May 30, 2019 14.57 14.60 14.28 14.32 21,844 -0.15(-1.02%)
May 29, 2019 14.75 14.83 14.40 14.47 25,715 -0.39(-2.64%)
May 28, 2019 14.98 15.13 14.86 14.86 13,717 -0.03(-0.23%)
May 24, 2019 14.93 15.01 14.81 14.89 37,700 +0.19(+1.29%)
May 23, 2019 15.00 15.00 14.63 14.71 23,904 -0.49(-3.20%)
May 22, 2019 15.02 15.34 15.02 15.19 28,438 +0.17(+1.10%)
May 21, 2019 14.91 15.11 14.90 15.02 31,773 +0.52(+3.62%)
May 20, 2019 14.70 14.70 14.50 14.50 7,243 -0.47(-3.11%)
May 17, 2019 14.97 15.18 14.97 14.97 12,700 -0.12(-0.78%)
May 16, 2019 15.10 15.21 15.06 15.08 27,670 +0.03(+0.18%)
May 15, 2019 14.80 15.09 14.71 15.06 12,578 +0.16(+1.09%)
May 14, 2019 14.69 14.96 14.64 14.89 12,682 +0.42(+2.92%)
May 13, 2019 14.93 14.94 14.38 14.47 55,291 -0.64(-4.22%)
May 10, 2019 14.87 15.16 14.74 15.11 34,200 +0.29(+1.93%)
May 09, 2019 15.25 15.30 14.73 14.82 30,697 -0.46(-2.98%)
May 08, 2019 15.23 15.42 15.22 15.28 19,466 +0.07(+0.47%)
May 07, 2019 15.67 15.70 15.20 15.21 25,487 -0.47(-2.98%)
May 06, 2019 15.19 15.70 15.16 15.68 27,085 +0.05(+0.31%)
May 03, 2019 15.57 15.70 15.55 15.63 22,200 +0.19(+1.20%)
May 02, 2019 15.77 15.83 15.21 15.44 21,637 -0.41(-2.58%)
May 01, 2019 15.99 16.02 15.85 15.85 22,715 -0.05(-0.31%)
Apr 30, 2019 16.06 16.20 15.83 15.90 26,354 -0.16(-0.98%)
Apr 29, 2019 15.83 16.08 15.74 16.06 24,653 +0.33(+2.08%)
Apr 26, 2019 15.51 15.80 15.51 15.73 18,300 +0.26(+1.66%)
Apr 25, 2019 15.57 15.58 15.40 15.47 30,497 -0.07(-0.47%)
Apr 24, 2019 15.47 15.65 15.45 15.55 20,471 +0.05(+0.30%)
Apr 23, 2019 15.65 15.69 15.48 15.50 25,693 -0.13(-0.83%)
Apr 22, 2019 15.12 15.65 15.10 15.63 27,635 +0.53(+3.50%)
Apr 18, 2019 15.38 15.58 15.06 15.10 57,500 -0.02(-0.12%)
Apr 17, 2019 15.15 15.19 14.96 15.12 27,121 +0.13(+0.89%)
Apr 16, 2019 14.95 15.24 14.90 14.99 19,677 +0.11(+0.74%)
Apr 15, 2019 15.52 15.53 14.82 14.88 60,613 -0.76(-4.89%)
Apr 12, 2019 15.64 15.76 15.55 15.64 18,000 +0.14(+0.90%)
Apr 11, 2019 16.06 16.06 15.37 15.50 34,285 -0.52(-3.25%)
Apr 10, 2019 15.72 16.05 15.70 16.02 28,799 +0.36(+2.31%)
Apr 09, 2019 16.01 16.10 15.62 15.66 46,258 -0.39(-2.43%)
Apr 08, 2019 16.35 16.40 16.03 16.05 33,333 -0.26(-1.58%)
Apr 05, 2019 16.21 16.31 16.19 16.31 17,500 +0.16(+1.00%)
Apr 04, 2019 16.29 16.38 16.09 16.15 15,663 -0.14(-0.83%)
Apr 03, 2019 16.25 16.47 16.23 16.28 25,648 +0.01(+0.07%)
Apr 02, 2019 16.30 16.38 16.17 16.27 17,504 -0.05(-0.28%)
Apr 01, 2019 16.32 16.36 16.05 16.32 51,235 +0.16(+1.00%)
Mar 29, 2019 16.18 16.24 15.98 16.16 31,600 +0.13(+0.82%)
Mar 28, 2019 15.99 16.12 15.51 16.02 42,309 -0.33(-2.03%)
Mar 27, 2019 16.93 16.94 16.09 16.36 52,333 -0.47(-2.82%)
Mar 26, 2019 16.90 17.02 16.79 16.83 53,707 +0.01(+0.07%)
Mar 25, 2019 16.75 17.06 16.60 16.82 58,808 +0.03(+0.18%)
Mar 22, 2019 17.40 17.45 16.66 16.79 48,600 -0.73(-4.14%)
Mar 21, 2019 17.28 17.64 17.28 17.52 40,461 -0.00(-0.03%)
Mar 20, 2019 17.75 17.78 17.35 17.52 52,464 -0.25(-1.43%)
Mar 19, 2019 17.83 18.00 17.64 17.77 124,777 +0.21(+1.20%)
Mar 18, 2019 17.09 17.57 17.00 17.56 90,118 +0.46(+2.72%)
Mar 15, 2019 16.69 17.10 16.66 17.10 24,600 +0.39(+2.36%)
Mar 14, 2019 16.90 16.90 16.60 16.71 20,984 -0.07(-0.44%)
Mar 13, 2019 16.94 17.10 16.68 16.78 31,801 +0.20(+1.22%)
Mar 12, 2019 16.27 16.79 16.26 16.58 48,266 +0.12(+0.72%)
Mar 11, 2019 16.24 16.46 16.19 16.46 42,364 +0.26(+1.60%)
Mar 08, 2019 15.84 16.23 15.79 16.20 50,000 -0.00(-0.03%)
Mar 07, 2019 16.66 16.66 16.15 16.20 309,010 -0.45(-2.70%)
Mar 06, 2019 17.03 17.16 16.57 16.65 35,481 -0.45(-2.62%)
Mar 05, 2019 16.65 17.15 16.60 17.10 51,782 +0.50(+3.02%)
Mar 04, 2019 16.96 16.97 16.27 16.60 339,851 -0.19(-1.13%)
Mar 01, 2019 16.98 16.98 16.66 16.79 28,100 -0.04(-0.22%)
Feb 28, 2019 16.67 16.92 16.67 16.83 38,371 +0.23(+1.36%)
Feb 27, 2019 16.67 16.77 16.43 16.60 44,395 +0.10(+0.62%)
Feb 26, 2019 15.98 16.55 15.98 16.50 18,930 +0.46(+2.88%)
Feb 25, 2019 16.23 16.25 15.99 16.04 49,296 -0.18(-1.11%)
Feb 22, 2019 16.31 16.38 15.99 16.22 24,600 +0.05(+0.29%)
Feb 21, 2019 16.18 16.27 16.09 16.17 20,088 -0.06(-0.36%)
Feb 20, 2019 15.99 16.25 15.91 16.23 29,113 +0.33(+2.10%)
Feb 19, 2019 15.70 15.93 15.70 15.90 18,745 +0.05(+0.30%)
Feb 15, 2019 15.89 16.02 15.68 15.85 45,500 +0.34(+2.21%)
Feb 14, 2019 15.54 15.56 15.25 15.51 24,895 +0.08(+0.50%)
Feb 13, 2019 15.37 15.68 15.36 15.43 30,697 +0.19(+1.23%)
Feb 12, 2019 14.74 15.47 14.64 15.24 31,065 +0.36(+2.40%)
Feb 11, 2019 15.54 15.56 14.78 14.88 48,348 -0.46(-2.99%)
Feb 08, 2019 15.65 15.83 15.34 15.34 63,000 -0.36(-2.28%)
Feb 07, 2019 15.35 15.83 15.14 15.70 76,080 +0.12(+0.76%)
Feb 06, 2019 16.01 16.10 15.34 15.58 75,379 -0.83(-5.06%)
Feb 05, 2019 16.65 16.80 16.01 16.41 91,592 -0.34(-2.04%)
Feb 04, 2019 16.16 17.15 16.16 16.75 78,219 +0.77(+4.80%)
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.