ETFMG Prime Cyber Security ETF (NY: HACK )

65.99 -0.57 (-0.86%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 57.07 57.40 56.66 56.74 127,632 -0.68(-1.18%)
Apr 29, 2021 57.97 57.97 56.89 57.42 115,918 -0.25(-0.43%)
Apr 28, 2021 58.18 58.18 57.58 57.67 108,349 -0.62(-1.06%)
Apr 27, 2021 58.57 58.67 58.10 58.28 69,391 -0.27(-0.46%)
Apr 26, 2021 58.00 58.67 57.91 58.55 351,632 +1.30(+2.27%)
Apr 23, 2021 56.93 57.36 56.83 57.25 59,736 +0.57(+1.00%)
Apr 22, 2021 56.53 57.36 56.45 56.68 165,398 +0.25(+0.44%)
Apr 21, 2021 55.84 56.51 55.55 56.43 104,707 +0.40(+0.71%)
Apr 20, 2021 56.66 56.91 55.71 56.04 251,933 -0.66(-1.16%)
Apr 19, 2021 56.83 57.06 56.33 56.69 138,811 -0.22(-0.38%)
Apr 16, 2021 57.39 57.39 56.70 56.91 96,101 -0.38(-0.66%)
Apr 15, 2021 56.79 57.36 56.79 57.29 102,014 +0.83(+1.48%)
Apr 14, 2021 56.91 57.38 56.38 56.45 176,009 -0.31(-0.54%)
Apr 13, 2021 56.10 56.80 56.10 56.76 433,140 +0.89(+1.60%)
Apr 12, 2021 55.69 56.09 55.55 55.87 99,774 +0.04(+0.07%)
Apr 09, 2021 56.06 56.06 55.44 55.83 109,499 -0.28(-0.50%)
Apr 08, 2021 55.52 56.16 55.52 56.11 184,782 +0.85(+1.55%)
Apr 07, 2021 56.09 56.11 55.11 55.25 214,209 -0.75(-1.35%)
Apr 06, 2021 55.70 56.31 55.51 56.01 259,221 +0.20(+0.36%)
Apr 05, 2021 55.62 55.89 55.26 55.81 150,426 +0.57(+1.02%)
Apr 01, 2021 54.87 55.61 54.87 55.24 233,706 +0.74(+1.37%)
Mar 31, 2021 53.85 54.75 53.85 54.50 191,526 +0.75(+1.40%)
Mar 30, 2021 53.84 53.86 53.21 53.74 152,027 -0.31(-0.57%)
Mar 29, 2021 54.41 54.81 53.84 54.05 73,823 -0.57(-1.04%)
Mar 26, 2021 54.12 54.67 53.62 54.62 112,018 +0.60(+1.10%)
Mar 25, 2021 53.66 54.19 53.15 54.02 168,619 +0.01(+0.02%)
Mar 24, 2021 55.69 55.69 53.98 54.01 114,315 -1.45(-2.61%)
Mar 23, 2021 56.15 56.25 55.31 55.46 123,512 -0.81(-1.45%)
Mar 22, 2021 55.78 56.49 55.78 56.28 87,176 +0.73(+1.32%)
Mar 19, 2021 55.14 55.95 55.03 55.54 157,449 +0.40(+0.72%)
Mar 18, 2021 56.32 56.32 55.07 55.14 165,098 -1.77(-3.10%)
Mar 17, 2021 56.52 57.27 55.93 56.91 167,277 +0.07(+0.12%)
Mar 16, 2021 57.58 57.79 56.51 56.84 152,359 -0.52(-0.90%)
Mar 15, 2021 57.08 57.38 56.83 57.36 116,720 +0.35(+0.61%)
Mar 12, 2021 56.69 57.01 55.97 57.01 99,426 +0.00(+0.00%)
Mar 11, 2021 56.58 57.34 56.42 57.01 127,871 +1.31(+2.35%)
Mar 10, 2021 56.85 57.08 55.52 55.70 265,192 -0.21(-0.37%)
Mar 09, 2021 54.92 56.24 54.85 55.91 264,060 +2.38(+4.45%)
Mar 08, 2021 54.19 54.83 53.47 53.53 194,830 -0.56(-1.03%)
Mar 05, 2021 54.10 54.24 52.00 54.08 301,804 +0.32(+0.59%)
Mar 04, 2021 54.92 55.32 53.19 53.76 429,599 -1.24(-2.26%)
Mar 03, 2021 56.59 56.65 54.78 55.01 338,219 -1.65(-2.91%)
Mar 02, 2021 57.76 57.82 56.58 56.65 128,152 -0.86(-1.50%)
Mar 01, 2021 56.62 57.67 56.61 57.52 167,273 +1.74(+3.11%)
Feb 26, 2021 56.34 56.65 55.10 55.78 209,933 -0.32(-0.57%)
Feb 25, 2021 58.06 58.27 55.82 56.10 316,179 -2.11(-3.63%)
Feb 24, 2021 58.06 58.37 56.83 58.21 198,717 +0.43(+0.74%)
Feb 23, 2021 57.47 57.97 56.01 57.78 421,529 -1.18(-2.00%)
Feb 22, 2021 60.01 60.01 58.83 58.97 423,986 -1.41(-2.33%)
Feb 19, 2021 60.41 60.84 60.22 60.38 166,717 +0.37(+0.61%)
Feb 18, 2021 59.80 60.30 59.26 60.01 197,666 -0.19(-0.31%)
Feb 17, 2021 60.62 60.78 59.38 60.20 871,439 -0.55(-0.90%)
Feb 16, 2021 62.08 62.09 60.47 60.74 402,316 -0.95(-1.54%)
Feb 12, 2021 61.83 61.92 61.11 61.70 242,470 -0.25(-0.40%)
Feb 11, 2021 61.91 62.29 61.25 61.94 274,785 +0.39(+0.63%)
Feb 10, 2021 62.33 62.39 60.92 61.56 246,847 -0.82(-1.32%)
Feb 09, 2021 61.84 62.53 61.49 62.38 228,980 +0.79(+1.29%)
Feb 08, 2021 61.70 62.11 61.43 61.59 230,524 +0.56(+0.91%)
Feb 05, 2021 60.81 61.18 60.78 61.03 161,680 +0.38(+0.62%)
Feb 04, 2021 60.11 60.78 60.02 60.65 258,131 +0.92(+1.55%)
Feb 03, 2021 60.95 61.02 59.68 59.73 330,237 -1.15(-1.89%)
Feb 02, 2021 60.85 61.36 60.22 60.88 226,541 +0.67(+1.10%)
Feb 01, 2021 59.83 60.45 59.17 60.22 399,799 +0.82(+1.39%)
Jan 29, 2021 60.66 60.75 59.07 59.39 256,171 -0.99(-1.64%)
Jan 28, 2021 61.71 62.22 59.96 60.39 389,393 -1.73(-2.78%)
Jan 27, 2021 61.21 63.89 60.61 62.11 409,869 +0.42(+0.68%)
Jan 26, 2021 61.95 62.04 61.25 61.70 217,544 -0.02(-0.03%)
Jan 25, 2021 62.37 62.98 60.59 61.72 293,473 +0.41(+0.66%)
Jan 22, 2021 60.36 61.37 60.32 61.31 197,744 +0.67(+1.10%)
Jan 21, 2021 61.36 61.46 60.40 60.64 268,163 -0.40(-0.65%)
Jan 20, 2021 61.11 61.44 60.71 61.04 368,143 +0.73(+1.22%)
Jan 19, 2021 59.74 60.47 59.36 60.31 261,387 +1.12(+1.90%)
Jan 15, 2021 59.42 59.84 58.86 59.18 318,526 +0.05(+0.08%)
Jan 14, 2021 58.81 59.31 58.81 59.13 278,054 +0.69(+1.19%)
Jan 13, 2021 59.35 59.46 58.44 58.44 248,296 -0.82(-1.39%)
Jan 12, 2021 58.63 59.34 58.47 59.26 328,791 +0.89(+1.53%)
Jan 11, 2021 57.92 58.76 57.18 58.37 338,892 -0.04(-0.07%)
Jan 08, 2021 57.94 58.73 57.78 58.41 354,589 +0.86(+1.50%)
Jan 07, 2021 56.46 57.67 56.44 57.55 510,668 +1.54(+2.75%)
Jan 06, 2021 55.99 56.69 55.39 56.01 234,768 -0.29(-0.51%)
Jan 05, 2021 56.13 56.44 55.83 56.30 256,909 +0.14(+0.25%)
Jan 04, 2021 57.49 57.53 55.38 56.16 470,054 -0.98(-1.72%)
Dec 31, 2020 57.14 57.14 57.14 183,046 +0.08(+0.14%)
Dec 30, 2020 56.98 57.41 56.87 57.06 183,046 +0.26(+0.45%)
Dec 29, 2020 57.99 57.99 56.48 56.80 389,356 -0.69(-1.21%)
Dec 28, 2020 58.54 58.54 57.45 57.50 337,342 -0.45(-0.77%)
Dec 24, 2020 58.35 58.56 57.70 57.94 198,953 -0.18(-0.31%)
Dec 23, 2020 58.65 58.91 58.01 58.12 450,887 -0.31(-0.53%)
Dec 22, 2020 57.27 58.46 57.19 58.43 565,241 +1.65(+2.90%)
Dec 21, 2020 55.79 56.81 55.64 56.78 642,896 +0.29(+0.51%)
Dec 18, 2020 54.62 56.57 54.60 56.49 1,152,618 +2.19(+4.04%)
Dec 17, 2020 53.98 54.36 53.97 54.30 142,573 +0.69(+1.28%)
Dec 16, 2020 53.44 53.90 53.41 53.62 310,596 +0.38(+0.71%)
Dec 15, 2020 53.13 53.27 52.64 53.24 219,316 +0.37(+0.69%)
Dec 14, 2020 53.02 53.55 52.76 52.87 192,407 +0.36(+0.68%)
Dec 11, 2020 52.25 52.57 51.92 52.51 133,071 -0.02(-0.04%)
Dec 10, 2020 51.46 52.57 51.13 52.53 223,672 +0.91(+1.77%)
Dec 09, 2020 52.76 52.89 51.11 51.62 403,976 -1.30(-2.46%)
Dec 08, 2020 52.01 53.00 52.01 52.92 309,311 +0.77(+1.48%)
Dec 07, 2020 51.81 52.27 51.81 52.15 139,354 +0.31(+0.59%)
Dec 04, 2020 51.16 51.89 51.06 51.84 165,835 +0.83(+1.63%)
Dec 03, 2020 50.31 51.24 50.31 51.01 451,755 +0.82(+1.64%)
Dec 02, 2020 50.18 50.20 49.65 50.18 105,942 -0.02(-0.04%)
Dec 01, 2020 50.59 50.66 50.09 50.20 105,734 +0.39(+0.78%)
Nov 30, 2020 50.15 50.38 49.28 49.82 136,980 -0.24(-0.48%)
Nov 27, 2020 49.59 50.08 49.59 50.05 86,597 +0.73(+1.49%)
Nov 25, 2020 48.89 49.39 48.89 49.32 149,604 +0.43(+0.87%)
Nov 24, 2020 48.95 49.10 48.66 48.89 127,831 +0.20(+0.41%)
Nov 23, 2020 48.84 48.95 48.30 48.69 133,414 +0.06(+0.12%)
Nov 20, 2020 48.32 48.92 48.32 48.64 84,883 +0.38(+0.78%)
Nov 19, 2020 47.60 48.30 47.53 48.26 83,640 +0.62(+1.31%)
Nov 18, 2020 48.35 48.49 47.61 47.63 116,136 -0.63(-1.32%)
Nov 17, 2020 47.95 48.34 47.67 48.27 160,640 +0.20(+0.41%)
Nov 16, 2020 47.80 48.11 47.57 48.07 196,279 +0.30(+0.62%)
Nov 13, 2020 47.46 47.82 47.40 47.77 77,725 +0.55(+1.16%)
Nov 12, 2020 47.62 47.84 46.99 47.23 159,018 -0.39(-0.81%)
Nov 11, 2020 46.94 47.72 46.84 47.61 431,978 +0.97(+2.08%)
Nov 10, 2020 47.44 47.60 45.92 46.64 485,908 -1.11(-2.33%)
Nov 09, 2020 49.02 49.10 47.73 47.75 247,608 -0.32(-0.66%)
Nov 06, 2020 48.28 48.40 47.97 48.07 113,413 -0.10(-0.21%)
Nov 05, 2020 48.14 48.35 47.91 48.17 185,918 +0.73(+1.55%)
Nov 04, 2020 46.51 47.77 46.51 47.43 193,350 +1.60(+3.48%)
Nov 03, 2020 45.24 46.05 45.02 45.84 116,198 +1.08(+2.42%)
Nov 02, 2020 45.05 45.23 44.31 44.76 94,583 +0.07(+0.16%)
Oct 30, 2020 45.45 45.45 44.30 44.69 205,857 -1.00(-2.19%)
Oct 29, 2020 45.65 45.89 45.51 45.69 142,708 -0.05(-0.11%)
Oct 28, 2020 46.44 46.44 45.62 45.74 224,933 -1.38(-2.93%)
Oct 27, 2020 47.22 47.70 47.04 47.12 190,267 +0.12(+0.25%)
Oct 26, 2020 47.63 47.76 46.41 47.00 161,252 -0.97(-2.03%)
Oct 23, 2020 48.19 48.23 47.68 47.97 70,769 -0.06(-0.12%)
Oct 22, 2020 47.88 48.10 47.23 48.03 89,136 +0.14(+0.29%)
Oct 21, 2020 48.42 48.61 47.67 47.89 116,647 -0.48(-0.98%)
Oct 20, 2020 49.00 49.10 48.32 48.37 227,944 -0.40(-0.81%)
Oct 19, 2020 49.32 49.71 48.62 48.76 149,634 -0.33(-0.67%)
Oct 16, 2020 49.47 49.52 49.03 49.09 102,122 -0.20(-0.40%)
Oct 15, 2020 48.78 49.42 48.40 49.29 177,117 -0.44(-0.88%)
Oct 14, 2020 49.94 50.08 49.33 49.73 161,133 -0.15(-0.30%)
Oct 13, 2020 49.52 50.09 49.40 49.88 140,770 +0.36(+0.72%)
Oct 12, 2020 49.08 49.62 48.94 49.52 175,831 +0.78(+1.61%)
Oct 09, 2020 48.32 48.77 48.32 48.73 191,845 +0.73(+1.53%)
Oct 08, 2020 48.19 48.37 47.83 48.00 161,602 +0.16(+0.33%)
Oct 07, 2020 47.42 47.97 47.40 47.84 224,122 +0.69(+1.47%)
Oct 06, 2020 47.13 48.09 47.00 47.15 586,241 -0.07(-0.15%)
Oct 05, 2020 46.65 47.25 46.58 47.22 394,683 +0.81(+1.75%)
Oct 02, 2020 46.13 46.83 45.96 46.40 158,778 -0.47(-0.99%)
Oct 01, 2020 46.58 46.94 46.49 46.87 617,543 +0.70(+1.53%)
Sep 30, 2020 46.32 46.72 45.99 46.17 85,346 -0.10(-0.21%)
Sep 29, 2020 46.53 46.64 46.19 46.26 98,728 -0.26(-0.55%)
Sep 28, 2020 46.40 46.60 46.12 46.52 58,636 +0.66(+1.45%)
Sep 25, 2020 44.81 45.99 44.81 45.86 95,872 +0.98(+2.19%)
Sep 24, 2020 45.14 45.36 44.54 44.88 270,636 -0.55(-1.20%)
Sep 23, 2020 46.55 46.62 45.31 45.42 90,466 -1.01(-2.18%)
Sep 22, 2020 45.88 46.47 45.42 46.43 101,283 +0.74(+1.63%)
Sep 21, 2020 45.18 45.73 44.79 45.69 177,469 -0.13(-0.28%)
Sep 18, 2020 45.94 46.07 45.21 45.82 118,151 +0.10(+0.22%)
Sep 17, 2020 45.46 45.73 45.17 45.72 125,856 -0.37(-0.80%)
Sep 16, 2020 46.37 46.67 46.03 46.09 202,395 -0.09(-0.19%)
Sep 15, 2020 46.27 46.40 45.96 46.18 168,002 +0.33(+0.71%)
Sep 14, 2020 45.58 46.08 45.58 45.85 154,435 +0.51(+1.12%)
Sep 11, 2020 45.83 45.99 44.86 45.34 139,019 -0.24(-0.52%)
Sep 10, 2020 46.65 47.03 45.48 45.58 195,164 -0.79(-1.71%)
Sep 09, 2020 46.27 46.61 45.72 46.37 118,052 +0.75(+1.65%)
Sep 08, 2020 45.83 46.25 45.22 45.62 247,639 -0.95(-2.04%)
Sep 04, 2020 47.85 47.94 45.18 46.57 495,692 -1.23(-2.57%)
Sep 03, 2020 49.88 49.88 47.48 47.80 394,489 -2.74(-5.42%)
Sep 02, 2020 50.63 50.78 49.80 50.54 156,413 +0.37(+0.73%)
Sep 01, 2020 49.09 50.26 49.09 50.17 216,020 +1.18(+2.41%)
Aug 31, 2020 49.10 49.23 48.81 48.99 122,220 -0.03(-0.06%)
Aug 28, 2020 48.85 49.21 48.85 49.02 128,535 +0.26(+0.53%)
Aug 27, 2020 49.29 49.43 48.41 48.76 184,680 -0.41(-0.83%)
Aug 26, 2020 48.43 49.37 48.37 49.17 187,787 +0.87(+1.81%)
Aug 25, 2020 48.13 48.31 47.95 48.30 74,261 +0.18(+0.37%)
Aug 24, 2020 48.15 48.29 47.82 48.12 156,389 +0.42(+0.87%)
Aug 21, 2020 48.08 48.10 47.52 47.70 244,670 -0.40(-0.82%)
Aug 20, 2020 47.48 48.26 47.40 48.10 153,921 +0.45(+0.94%)
Aug 19, 2020 47.73 48.11 47.48 47.65 190,525 +0.05(+0.10%)
Aug 18, 2020 47.35 47.70 47.27 47.60 258,981 +0.31(+0.65%)
Aug 17, 2020 47.41 47.55 47.15 47.30 206,647 +0.04(+0.08%)
Aug 14, 2020 47.64 47.71 47.15 47.26 88,412 -0.40(-0.83%)
Aug 13, 2020 47.26 47.93 47.16 47.65 105,315 +0.23(+0.48%)
Aug 12, 2020 47.55 47.99 47.41 47.42 119,953 -0.02(-0.04%)
Aug 11, 2020 47.91 48.11 47.43 47.44 134,858 -0.65(-1.36%)
Aug 10, 2020 48.70 48.81 47.79 48.10 112,102 -0.55(-1.12%)
Aug 07, 2020 48.66 49.16 48.23 48.65 199,506 -0.04(-0.08%)
Aug 06, 2020 48.72 48.85 48.20 48.68 110,509 -0.07(-0.14%)
Aug 05, 2020 48.70 48.96 48.62 48.75 129,536 +0.25(+0.51%)
Aug 04, 2020 48.52 48.60 48.11 48.51 128,973 -0.07(-0.14%)
Aug 03, 2020 48.31 48.67 48.11 48.58 216,509 +0.57(+1.18%)
Jul 31, 2020 47.97 48.08 47.12 48.01 103,433 +0.18(+0.37%)
Jul 30, 2020 47.30 48.01 46.88 47.83 197,029 +0.00(+0.00%)
Jul 29, 2020 46.87 47.98 46.85 47.83 240,656 +1.45(+3.12%)
Jul 28, 2020 46.68 46.95 46.38 46.38 263,053 -0.28(-0.60%)
Jul 27, 2020 46.06 46.73 46.02 46.66 141,192 +0.79(+1.73%)
Jul 24, 2020 46.22 46.27 45.59 45.87 133,575 -0.66(-1.43%)
Jul 23, 2020 46.94 47.51 46.42 46.53 176,507 -0.35(-0.74%)
Jul 22, 2020 46.88 47.31 46.68 46.88 97,454 +0.11(+0.23%)
Jul 21, 2020 47.21 47.33 46.65 46.77 220,240 -0.21(-0.44%)
Jul 20, 2020 45.61 47.03 45.59 46.98 211,419 +1.43(+3.14%)
Jul 17, 2020 45.07 45.65 44.88 45.55 95,872 +0.72(+1.62%)
Jul 16, 2020 45.11 45.11 44.48 44.83 143,907 -0.49(-1.07%)
Jul 15, 2020 45.03 45.56 44.90 45.31 102,893 +0.60(+1.33%)
Jul 14, 2020 44.11 44.73 43.53 44.72 165,023 +0.40(+0.90%)
Jul 13, 2020 46.29 46.39 44.26 44.32 330,006 -1.61(-3.50%)
Jul 10, 2020 46.07 46.15 45.75 45.93 96,476 +0.09(+0.19%)
Jul 09, 2020 45.58 46.03 44.99 45.84 191,222 +0.57(+1.25%)
Jul 08, 2020 44.71 45.33 44.53 45.27 129,048 +0.73(+1.65%)
Jul 07, 2020 44.79 45.32 44.54 44.54 127,305 -0.50(-1.10%)
Jul 06, 2020 45.15 45.58 44.86 45.03 265,086 +0.45(+1.00%)
Jul 02, 2020 45.04 45.05 44.52 44.59 526,540 -0.07(-0.16%)
Jul 01, 2020 44.10 44.81 44.00 44.66 123,796 +0.54(+1.21%)
Jun 30, 2020 43.38 44.14 43.35 44.12 118,809 +0.73(+1.69%)
Jun 29, 2020 43.50 43.50 42.65 43.39 130,346 +0.07(+0.16%)
Jun 26, 2020 43.86 43.96 43.09 43.32 263,320 -0.55(-1.24%)
Jun 25, 2020 43.47 43.96 42.95 43.86 105,401 +0.33(+0.75%)
Jun 24, 2020 44.23 44.52 43.10 43.54 132,095 -0.82(-1.86%)
Jun 23, 2020 45.19 45.36 44.28 44.36 162,937 -0.45(-1.00%)
Jun 22, 2020 44.31 44.85 44.24 44.81 458,428 +0.53(+1.19%)
Jun 19, 2020 45.26 45.29 44.09 44.28 116,336 -0.34(-0.76%)
Jun 18, 2020 44.34 44.82 44.34 44.62 105,725 +0.15(+0.33%)
Jun 17, 2020 44.34 44.80 44.19 44.47 168,143 +0.32(+0.72%)
Jun 16, 2020 44.45 44.45 43.45 44.15 180,921 +0.71(+1.64%)
Jun 15, 2020 42.09 43.62 41.90 43.44 194,878 +0.48(+1.11%)
Jun 12, 2020 43.25 43.68 42.15 42.96 106,002 +0.66(+1.57%)
Jun 11, 2020 43.64 43.99 42.29 42.30 288,416 -2.51(-5.60%)
Jun 10, 2020 44.89 45.04 44.52 44.81 141,108 +0.15(+0.33%)
Jun 09, 2020 44.75 44.94 44.48 44.66 119,149 -0.45(-0.99%)
Jun 08, 2020 44.42 45.11 44.17 45.10 196,593 +0.78(+1.77%)
Jun 05, 2020 44.62 44.86 44.05 44.32 199,195 +0.01(+0.02%)
Jun 04, 2020 45.02 45.02 44.09 44.31 154,914 -0.83(-1.85%)
Jun 03, 2020 45.55 45.55 45.02 45.14 210,277 +0.01(+0.02%)
Jun 02, 2020 45.47 45.53 44.45 45.13 185,895 -0.27(-0.59%)
Jun 01, 2020 44.54 45.59 44.47 45.40 248,300 +0.94(+2.12%)
May 29, 2020 43.24 44.49 43.24 44.46 229,957 +1.37(+3.18%)
May 28, 2020 43.14 43.82 43.00 43.09 106,785 +0.09(+0.21%)
May 27, 2020 43.13 43.13 41.45 43.00 277,976 +0.07(+0.16%)
May 26, 2020 43.63 43.66 42.81 42.93 302,720 +0.39(+0.91%)
May 22, 2020 42.13 42.61 41.90 42.54 114,776 +0.69(+1.66%)
May 21, 2020 42.29 42.36 41.62 41.85 145,561 -0.34(-0.80%)
May 20, 2020 41.98 42.46 41.90 42.19 342,892 +0.83(+2.01%)
May 19, 2020 41.43 41.92 41.24 41.35 99,370 -0.02(-0.05%)
May 18, 2020 41.83 42.06 41.37 41.37 206,088 +0.29(+0.70%)
May 15, 2020 40.34 41.35 40.19 41.09 101,362 +0.58(+1.42%)
May 14, 2020 39.90 40.59 39.48 40.51 137,514 +0.26(+0.64%)
May 13, 2020 41.35 41.60 39.84 40.25 256,867 -1.19(-2.87%)
May 12, 2020 42.92 42.97 41.39 41.44 222,200 -1.19(-2.79%)
May 11, 2020 41.64 42.73 41.50 42.63 163,487 +0.76(+1.82%)
May 08, 2020 42.14 42.14 41.33 41.87 182,150 -0.01(-0.02%)
May 07, 2020 40.77 41.88 40.65 41.88 183,187 +1.68(+4.17%)
May 06, 2020 40.10 40.53 39.70 40.20 134,422 +0.42(+1.05%)
May 05, 2020 39.41 40.16 39.39 39.79 136,639 +0.87(+2.24%)
May 04, 2020 38.58 38.92 38.31 38.92 123,402 +0.32(+0.82%)
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.