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

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

52.05 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 84.17 84.43 83.48 84.23 213,023 -0.21(-0.25%)
Aug 30, 2021 84.09 84.65 83.48 84.44 324,801 +0.86(+1.03%)
Aug 27, 2021 82.44 83.81 82.40 83.58 274,627 +1.41(+1.72%)
Aug 26, 2021 82.25 83.40 81.89 82.17 456,505 -0.42(-0.51%)
Aug 25, 2021 82.40 83.00 81.90 82.59 213,222 +0.22(+0.27%)
Aug 24, 2021 81.23 82.62 81.20 82.37 348,773 +1.84(+2.28%)
Aug 23, 2021 79.12 80.66 79.12 80.53 357,511 +2.05(+2.61%)
Aug 20, 2021 77.74 78.67 77.74 78.48 222,032 +0.75(+0.96%)
Aug 19, 2021 77.56 78.61 77.40 77.73 409,827 -0.86(-1.09%)
Aug 18, 2021 78.45 79.56 78.17 78.59 211,825 +0.07(+0.09%)
Aug 17, 2021 78.24 79.03 77.59 78.52 470,675 -1.01(-1.27%)
Aug 16, 2021 80.03 80.04 78.87 79.53 425,374 -1.32(-1.63%)
Aug 13, 2021 82.34 82.45 80.70 80.85 326,753 -1.73(-2.09%)
Aug 12, 2021 82.23 82.75 81.87 82.58 344,158 +0.06(+0.07%)
Aug 11, 2021 82.43 82.67 81.59 82.52 226,384 +0.62(+0.76%)
Aug 10, 2021 82.24 82.81 81.81 81.90 398,285 +0.11(+0.13%)
Aug 09, 2021 81.02 82.13 80.86 81.79 317,828 +0.65(+0.80%)
Aug 06, 2021 81.68 82.05 80.79 81.14 324,826 -0.77(-0.94%)
Aug 05, 2021 81.08 82.18 81.07 81.91 301,053 +1.07(+1.32%)
Aug 04, 2021 80.70 81.42 80.55 80.84 337,137 -0.34(-0.42%)
Aug 03, 2021 81.61 81.61 80.15 81.18 332,985 -0.24(-0.29%)
Aug 02, 2021 81.45 82.14 81.31 81.42 812,097 +0.24(+0.30%)
Jul 30, 2021 80.58 81.66 80.42 81.18 295,855 -0.27(-0.33%)
Jul 29, 2021 80.98 81.89 80.72 81.45 242,718 +1.01(+1.26%)
Jul 28, 2021 78.95 80.77 78.95 80.44 414,674 +2.05(+2.62%)
Jul 27, 2021 79.00 79.15 76.89 78.39 432,213 -1.45(-1.82%)
Jul 26, 2021 80.00 80.65 79.48 79.84 351,637 -1.00(-1.24%)
Jul 23, 2021 80.77 80.88 80.01 80.84 241,377 -0.34(-0.42%)
Jul 22, 2021 81.84 81.91 80.71 81.18 512,179 -0.61(-0.75%)
Jul 21, 2021 80.49 81.82 80.49 81.79 325,493 +1.39(+1.73%)
Jul 20, 2021 78.98 80.76 78.39 80.40 331,979 +1.76(+2.24%)
Jul 19, 2021 77.45 78.64 77.13 78.64 598,600 -0.56(-0.71%)
Jul 16, 2021 80.44 80.67 78.98 79.20 382,140 -1.00(-1.25%)
Jul 15, 2021 80.79 81.37 79.31 80.20 437,460 -0.78(-0.96%)
Jul 14, 2021 82.91 82.91 80.94 80.98 353,931 -1.50(-1.82%)
Jul 13, 2021 83.19 83.50 82.43 82.48 222,624 -0.84(-1.01%)
Jul 12, 2021 83.70 83.91 82.89 83.32 195,782 -0.10(-0.12%)
Jul 09, 2021 82.76 83.53 82.16 83.42 226,873 +1.43(+1.74%)
Jul 08, 2021 80.37 82.17 80.02 81.99 343,255 -0.79(-0.95%)
Jul 07, 2021 84.21 84.21 82.18 82.78 292,073 -1.01(-1.21%)
Jul 06, 2021 84.26 84.38 82.97 83.79 388,504 -0.93(-1.10%)
Jul 02, 2021 85.78 86.09 84.56 84.72 451,263 -0.76(-0.89%)
Jul 01, 2021 86.92 86.92 85.04 85.48 360,799 -0.73(-0.85%)
Jun 30, 2021 86.60 86.91 86.21 86.21 336,936 -0.98(-1.12%)
Jun 29, 2021 86.77 87.28 86.23 87.19 444,678 +0.57(+0.66%)
Jun 28, 2021 86.25 86.85 86.15 86.62 346,613 +0.79(+0.92%)
Jun 25, 2021 85.66 86.22 85.19 85.83 303,973 +0.52(+0.61%)
Jun 24, 2021 84.82 85.67 84.70 85.31 369,278 +1.21(+1.44%)
Jun 23, 2021 83.19 84.41 83.10 84.10 422,134 +1.32(+1.59%)
Jun 22, 2021 81.42 83.01 81.42 82.78 432,022 +0.96(+1.17%)
Jun 21, 2021 81.31 82.07 80.77 81.82 469,738 +1.12(+1.39%)
Jun 18, 2021 80.82 81.66 80.35 80.70 544,234 -0.88(-1.08%)
Jun 17, 2021 80.00 81.78 80.00 81.58 375,192 +1.17(+1.46%)
Jun 16, 2021 80.95 80.95 79.56 80.41 301,758 -0.62(-0.77%)
Jun 15, 2021 81.80 82.00 80.76 81.03 291,327 -0.97(-1.18%)
Jun 14, 2021 81.93 82.18 81.39 82.00 403,647 +0.40(+0.49%)
Jun 11, 2021 81.75 81.75 81.25 81.60 318,411 +0.17(+0.21%)
Jun 10, 2021 81.30 81.95 81.00 81.43 299,475 +0.05(+0.06%)
Jun 09, 2021 82.38 82.38 81.26 81.38 312,433 -0.62(-0.76%)
Jun 08, 2021 82.57 82.71 81.18 82.00 253,338 +0.04(+0.05%)
Jun 07, 2021 81.69 81.99 81.10 81.96 261,157 +0.18(+0.22%)
Jun 04, 2021 81.04 82.13 81.04 81.78 369,201 +1.13(+1.40%)
Jun 03, 2021 81.23 81.67 80.46 80.65 361,504 -1.47(-1.79%)
Jun 02, 2021 81.98 82.26 81.69 82.12 313,165 +0.10(+0.12%)
Jun 01, 2021 82.00 82.75 81.48 82.02 308,918 +0.62(+0.76%)
May 28, 2021 81.70 82.33 81.31 81.40 427,819 -0.14(-0.17%)
May 27, 2021 81.18 81.61 80.59 81.54 357,085 +0.56(+0.69%)
May 26, 2021 80.08 81.24 80.01 80.98 391,458 +1.26(+1.58%)
May 25, 2021 79.79 80.69 79.19 79.72 496,130 +0.26(+0.33%)
May 24, 2021 78.43 80.02 78.20 79.46 400,004 +1.13(+1.44%)
May 21, 2021 78.99 79.30 78.23 78.33 329,062 -0.03(-0.04%)
May 20, 2021 77.43 78.51 77.42 78.36 358,808 +1.60(+2.08%)
May 19, 2021 75.00 76.92 74.93 76.76 482,780 -0.50(-0.65%)
May 18, 2021 77.07 78.51 76.68 77.26 457,270 +0.54(+0.70%)
May 17, 2021 76.57 77.00 75.73 76.72 842,614 -0.33(-0.43%)
May 14, 2021 75.34 77.24 75.11 77.05 864,836 +2.58(+3.46%)
May 13, 2021 75.43 76.78 73.66 74.47 982,298 -0.64(-0.85%)
May 12, 2021 76.65 77.53 75.00 75.11 686,042 -2.87(-3.68%)
May 11, 2021 74.49 78.26 74.42 77.98 1,235,338 +0.48(+0.62%)
May 10, 2021 80.05 80.06 77.41 77.50 1,024,392 -3.21(-3.98%)
May 07, 2021 80.62 81.81 80.08 80.71 829,505 +0.77(+0.96%)
May 06, 2021 80.00 80.32 78.83 79.94 897,385 -0.25(-0.31%)
May 05, 2021 81.30 81.49 80.03 80.19 513,931 -0.67(-0.83%)
May 04, 2021 81.07 81.37 79.51 80.86 810,678 -1.34(-1.63%)
May 03, 2021 83.63 83.72 81.94 82.20 1,018,249 -1.43(-1.71%)
Apr 30, 2021 82.97 84.04 82.41 83.63 404,800 -0.67(-0.79%)
Apr 29, 2021 86.00 86.02 83.30 84.30 377,050 -0.78(-0.92%)
Apr 28, 2021 85.26 85.68 84.71 85.08 341,014 -0.24(-0.28%)
Apr 27, 2021 85.97 86.29 85.01 85.32 319,552 -0.65(-0.76%)
Apr 26, 2021 85.30 86.09 84.93 85.97 447,719 +1.21(+1.43%)
Apr 23, 2021 83.62 85.07 83.61 84.76 568,900 +1.29(+1.55%)
Apr 22, 2021 84.26 84.98 82.93 83.47 671,435 -0.48(-0.57%)
Apr 21, 2021 81.04 84.08 80.65 83.95 575,035 +2.20(+2.69%)
Apr 20, 2021 82.38 83.24 81.00 81.75 746,022 -1.42(-1.71%)
Apr 19, 2021 83.76 84.24 82.24 83.17 606,617 -1.67(-1.97%)
Apr 16, 2021 85.16 85.16 84.20 84.84 412,300 -0.21(-0.25%)
Apr 15, 2021 85.87 85.99 84.31 85.05 400,198 -0.28(-0.33%)
Apr 14, 2021 86.35 86.98 84.98 85.33 478,734 -0.55(-0.64%)
Apr 13, 2021 85.00 85.94 84.75 85.88 435,219 +1.13(+1.33%)
Apr 12, 2021 84.86 85.01 83.88 84.75 409,488 -0.58(-0.68%)
Apr 09, 2021 85.12 85.49 84.73 85.33 403,300 -0.53(-0.62%)
Apr 08, 2021 85.41 85.98 85.04 85.86 435,798 +1.17(+1.38%)
Apr 07, 2021 86.15 86.15 84.30 84.69 535,067 -1.77(-2.05%)
Apr 06, 2021 86.37 86.79 85.85 86.46 451,023 +0.22(+0.26%)
Apr 05, 2021 86.93 86.93 85.54 86.24 662,410 +1.19(+1.40%)
Apr 01, 2021 85.88 86.27 84.59 85.05 861,300 +1.11(+1.32%)
Mar 31, 2021 83.25 84.43 83.15 83.94 699,338 +1.63(+1.98%)
Mar 30, 2021 79.92 82.55 79.91 82.31 727,565 +1.79(+2.22%)
Mar 29, 2021 80.75 81.13 79.54 80.52 655,871 -0.67(-0.83%)
Mar 26, 2021 80.08 81.22 78.67 81.19 649,900 +0.75(+0.93%)
Mar 25, 2021 77.65 80.76 77.40 80.44 1,072,550 +0.71(+0.89%)
Mar 24, 2021 83.25 83.45 79.64 79.73 1,135,258 -3.05(-3.68%)
Mar 23, 2021 84.94 84.94 82.41 82.78 753,668 -2.41(-2.83%)
Mar 22, 2021 86.01 86.01 84.34 85.19 602,572 +0.51(+0.60%)
Mar 19, 2021 83.75 84.91 82.44 84.68 681,000 +0.46(+0.55%)
Mar 18, 2021 85.74 86.63 83.91 84.22 870,747 -3.14(-3.59%)
Mar 17, 2021 84.14 87.72 83.62 87.36 754,788 +1.61(+1.88%)
Mar 16, 2021 88.23 88.33 85.05 85.75 854,608 -1.87(-2.13%)
Mar 15, 2021 86.72 87.62 85.92 87.62 743,805 +1.57(+1.82%)
Mar 12, 2021 84.97 86.09 83.91 86.05 797,000 -0.67(-0.77%)
Mar 11, 2021 85.23 86.86 84.50 86.72 1,724,184 +4.13(+5.00%)
Mar 10, 2021 85.00 85.41 82.00 82.59 1,290,754 -0.13(-0.16%)
Mar 09, 2021 80.19 83.17 79.81 82.72 2,940,503 +5.44(+7.04%)
Mar 08, 2021 80.00 80.95 77.13 77.28 2,710,686 -3.13(-3.89%)
Mar 05, 2021 80.87 81.36 74.79 80.41 3,552,600 +0.13(+0.16%)
Mar 04, 2021 82.87 83.99 78.13 80.28 3,475,604 -3.61(-4.30%)
Mar 03, 2021 87.00 87.60 83.73 83.89 1,785,865 -3.06(-3.52%)
Mar 02, 2021 89.96 89.96 86.90 86.95 1,488,312 -2.50(-2.79%)
Mar 01, 2021 88.78 89.76 87.93 89.45 1,750,817 +3.43(+3.99%)
Feb 26, 2021 86.36 87.58 84.24 86.02 2,246,600 -1.07(-1.23%)
Feb 25, 2021 90.00 90.87 86.33 87.09 2,522,221 -3.91(-4.30%)
Feb 24, 2021 88.80 91.39 88.07 91.00 1,953,052 +1.21(+1.35%)
Feb 23, 2021 88.45 90.45 83.55 89.79 4,432,574 -3.56(-3.81%)
Feb 22, 2021 95.19 95.95 93.05 93.35 2,098,529 -3.51(-3.62%)
Feb 19, 2021 96.30 97.70 96.09 96.86 1,590,200 +2.16(+2.28%)
Feb 18, 2021 94.86 95.44 93.56 94.70 2,188,896 -2.53(-2.60%)
Feb 17, 2021 98.20 98.22 95.57 97.23 2,078,533 -1.45(-1.47%)
Feb 16, 2021 101.11 101.11 98.53 98.68 2,749,622 -0.52(-0.52%)
Feb 12, 2021 98.30 99.21 97.26 99.20 1,495,900 +0.53(+0.54%)
Feb 11, 2021 98.56 99.01 97.05 98.67 1,700,176 +1.06(+1.09%)
Feb 10, 2021 100.50 100.60 96.52 97.61 2,796,434 -1.33(-1.34%)
Feb 09, 2021 98.03 99.27 97.54 98.94 2,486,649 +0.91(+0.93%)
Feb 08, 2021 97.00 98.15 96.61 98.03 2,291,437 +2.53(+2.65%)
Feb 05, 2021 95.70 95.92 94.26 95.50 1,812,900 +0.91(+0.96%)
Feb 04, 2021 94.62 94.89 94.05 94.59 1,388,385 +0.68(+0.72%)
Feb 03, 2021 94.74 95.13 93.55 93.91 1,910,682 +0.83(+0.89%)
Feb 02, 2021 93.54 93.61 92.21 93.08 1,978,126 +1.96(+2.15%)
Feb 01, 2021 89.52 91.58 88.20 91.12 2,002,831 +3.87(+4.44%)
Jan 29, 2021 89.10 90.01 86.58 87.25 1,454,400 -2.27(-2.54%)
Jan 28, 2021 90.00 90.40 88.76 89.52 1,366,505 -0.18(-0.20%)
Jan 27, 2021 90.29 92.54 88.72 89.70 1,749,487 -2.46(-2.67%)
Jan 26, 2021 93.36 93.45 91.70 92.16 1,310,424 -0.18(-0.19%)
Jan 25, 2021 92.92 94.27 90.07 92.34 2,204,121 +1.77(+1.95%)
Jan 22, 2021 89.03 90.63 89.00 90.57 1,225,800 +0.54(+0.60%)
Jan 21, 2021 90.87 91.06 89.01 90.03 1,307,481 +0.44(+0.49%)
Jan 20, 2021 91.10 91.10 89.01 89.59 2,120,995 +0.80(+0.90%)
Jan 19, 2021 88.47 88.90 87.62 88.79 1,716,870 +3.08(+3.59%)
Jan 15, 2021 88.69 88.75 85.23 85.71 1,869,400 -2.44(-2.77%)
Jan 14, 2021 87.00 89.29 86.62 88.15 1,538,404 +2.15(+2.50%)
Jan 13, 2021 86.00 86.40 85.17 86.00 913,954 +0.34(+0.40%)
Jan 12, 2021 85.87 85.98 84.81 85.66 1,050,382 +1.42(+1.69%)
Jan 11, 2021 85.00 85.56 84.06 84.24 1,549,161 -1.57(-1.83%)
Jan 08, 2021 86.58 87.02 84.56 85.81 1,921,800 +1.70(+2.02%)
Jan 07, 2021 81.18 84.23 80.78 84.11 1,800,825 +5.02(+6.35%)
Jan 06, 2021 79.00 80.59 78.23 79.09 1,475,463 +0.39(+0.50%)
Jan 05, 2021 77.04 78.70 76.85 78.70 1,123,488 +1.86(+2.42%)
Jan 04, 2021 78.05 78.50 75.58 76.84 1,265,388 +0.55(+0.72%)
Dec 31, 2020 76.29 76.29 76.29 752,764 -0.26(-0.34%)
Dec 30, 2020 75.15 76.62 75.02 76.55 752,764 +2.17(+2.92%)
Dec 29, 2020 76.14 76.14 73.27 74.38 1,085,902 -1.51(-1.99%)
Dec 28, 2020 77.73 78.09 75.84 75.89 1,053,375 -0.77(-1.00%)
Dec 24, 2020 77.62 77.96 76.36 76.66 664,700 -0.64(-0.83%)
Dec 23, 2020 77.83 78.40 76.75 77.30 1,288,251 +0.75(+0.98%)
Dec 22, 2020 76.65 76.66 74.91 76.55 1,331,511 +1.86(+2.49%)
Dec 21, 2020 73.46 75.09 73.20 74.69 958,609 +0.71(+0.96%)
Dec 18, 2020 73.64 74.49 73.11 73.98 685,000 +0.55(+0.75%)
Dec 17, 2020 72.28 73.46 72.14 73.43 517,272 +1.45(+2.01%)
Dec 16, 2020 72.98 72.98 71.56 71.98 468,068 -0.32(-0.44%)
Dec 15, 2020 72.26 72.36 71.56 72.30 552,359 +1.09(+1.53%)
Dec 14, 2020 71.34 71.92 70.75 71.21 727,727 +0.78(+1.11%)
Dec 11, 2020 70.90 71.33 69.72 70.43 474,900 -0.45(-0.63%)
Dec 10, 2020 69.59 70.98 69.42 70.88 697,586 -0.08(-0.11%)
Dec 09, 2020 73.25 73.27 70.43 70.96 715,054 -1.53(-2.11%)
Dec 08, 2020 72.20 72.59 71.70 72.49 648,360 +0.39(+0.54%)
Dec 07, 2020 71.47 72.10 71.08 72.10 739,404 +1.02(+1.44%)
Dec 04, 2020 70.69 71.08 70.10 71.08 444,600 +1.18(+1.69%)
Dec 03, 2020 69.92 70.27 69.32 69.90 404,341 +0.81(+1.17%)
Dec 02, 2020 68.73 69.16 67.88 69.09 460,639 -0.63(-0.90%)
Dec 01, 2020 70.31 70.31 69.07 69.72 531,884 +0.98(+1.43%)
Nov 30, 2020 70.05 70.17 67.44 68.74 701,280 -0.99(-1.42%)
Nov 27, 2020 69.89 69.99 69.50 69.73 289,900 +0.80(+1.16%)
Nov 25, 2020 68.25 69.06 67.70 68.93 392,100 +0.47(+0.69%)
Nov 24, 2020 68.63 68.81 67.04 68.46 446,436 +1.10(+1.63%)
Nov 23, 2020 66.61 67.57 66.55 67.36 481,304 +1.49(+2.26%)
Nov 20, 2020 65.91 66.14 65.70 65.87 293,900 -0.04(-0.06%)
Nov 19, 2020 65.19 65.97 64.57 65.91 356,756 +1.11(+1.71%)
Nov 18, 2020 64.55 65.50 64.18 64.80 367,020 +0.64(+1.00%)
Nov 17, 2020 64.29 64.41 63.63 64.16 284,684 +0.53(+0.83%)
Nov 16, 2020 63.65 63.94 63.00 63.63 393,791 +0.53(+0.84%)
Nov 13, 2020 63.24 63.42 62.32 63.10 241,000 +0.81(+1.30%)
Nov 12, 2020 62.58 63.22 62.03 62.29 224,487 +0.05(+0.08%)
Nov 11, 2020 62.15 62.24 61.52 62.24 281,785 +0.93(+1.52%)
Nov 10, 2020 62.48 62.50 60.17 61.31 334,171 -1.41(-2.25%)
Nov 09, 2020 65.84 67.00 62.70 62.72 540,931 -0.68(-1.07%)
Nov 06, 2020 63.60 63.62 62.88 63.40 306,200 -0.20(-0.31%)
Nov 05, 2020 63.22 63.70 62.85 63.60 568,195 +2.12(+3.45%)
Nov 04, 2020 61.68 62.24 60.75 61.48 342,972 +1.12(+1.86%)
Nov 03, 2020 59.60 60.64 58.88 60.36 346,509 +1.82(+3.11%)
Nov 02, 2020 58.78 59.18 57.93 58.54 206,613 +0.80(+1.39%)
Oct 30, 2020 58.87 59.19 57.16 57.74 301,300 -1.45(-2.45%)
Oct 29, 2020 58.33 59.60 58.27 59.19 240,704 +1.26(+2.18%)
Oct 28, 2020 59.70 59.70 57.93 57.93 290,770 -2.56(-4.23%)
Oct 27, 2020 61.10 61.18 60.43 60.49 180,546 +0.16(+0.27%)
Oct 26, 2020 61.72 61.94 59.63 60.33 301,912 -2.09(-3.35%)
Oct 23, 2020 62.54 62.58 61.66 62.42 130,500 +0.13(+0.21%)
Oct 22, 2020 62.40 62.66 61.51 62.29 317,981 +0.38(+0.61%)
Oct 21, 2020 62.41 62.89 61.82 61.91 230,584 -0.23(-0.37%)
Oct 20, 2020 62.45 62.85 62.03 62.14 171,376 +0.13(+0.21%)
Oct 19, 2020 63.58 63.58 61.84 62.01 252,637 -0.77(-1.23%)
Oct 16, 2020 63.69 63.98 62.64 62.78 251,900 -0.39(-0.62%)
Oct 15, 2020 62.61 63.30 62.25 63.17 202,310 -0.43(-0.68%)
Oct 14, 2020 63.24 63.90 63.00 63.60 414,809 +0.70(+1.11%)
Oct 13, 2020 63.28 63.28 62.05 62.90 469,115 -0.12(-0.19%)
Oct 12, 2020 63.47 63.66 62.95 63.02 400,700 +0.56(+0.90%)
Oct 09, 2020 61.65 62.54 61.58 62.46 363,700 +1.84(+3.04%)
Oct 08, 2020 61.28 61.28 60.37 60.62 197,415 +0.47(+0.78%)
Oct 07, 2020 59.40 60.27 59.25 60.15 199,509 +1.61(+2.75%)
Oct 06, 2020 58.95 59.96 58.31 58.54 270,908 -0.22(-0.37%)
Oct 05, 2020 58.00 58.76 58.00 58.76 163,855 +1.40(+2.44%)
Oct 02, 2020 56.88 58.02 56.24 57.36 217,100 -0.98(-1.68%)
Oct 01, 2020 58.26 58.41 57.79 58.34 146,514 +0.95(+1.66%)
Sep 30, 2020 57.72 58.07 57.06 57.39 197,528 +0.10(+0.17%)
Sep 29, 2020 57.25 57.52 56.79 57.29 258,090 +0.24(+0.42%)
Sep 28, 2020 56.74 57.18 56.57 57.05 172,925 +1.56(+2.81%)
Sep 25, 2020 54.10 55.50 54.10 55.49 123,000 +1.42(+2.63%)
Sep 24, 2020 53.64 54.79 52.63 54.07 169,627 -0.07(-0.13%)
Sep 23, 2020 55.94 56.05 54.00 54.14 197,154 -1.99(-3.55%)
Sep 22, 2020 56.41 56.50 55.19 56.13 182,695 -0.30(-0.53%)
Sep 21, 2020 56.31 56.46 54.84 56.43 260,722 -0.75(-1.31%)
Sep 18, 2020 58.15 58.19 56.35 57.18 141,800 -0.27(-0.47%)
Sep 17, 2020 57.86 58.15 56.88 57.45 353,462 -1.54(-2.61%)
Sep 16, 2020 59.62 60.12 58.93 58.99 258,404 -0.38(-0.64%)
Sep 15, 2020 59.81 59.81 58.90 59.37 265,439 +0.84(+1.44%)
Sep 14, 2020 58.01 58.73 57.59 58.53 188,251 +1.43(+2.50%)
Sep 11, 2020 57.85 58.08 56.28 57.10 154,200 -0.10(-0.17%)
Sep 10, 2020 58.90 59.15 56.76 57.20 255,305 -0.81(-1.40%)
Sep 09, 2020 56.67 58.16 56.30 58.01 309,221 +2.73(+4.94%)
Sep 08, 2020 55.00 56.88 55.00 55.28 626,038 -2.37(-4.11%)
Sep 04, 2020 58.16 58.90 54.79 57.65 456,600 -0.77(-1.32%)
Sep 03, 2020 61.11 61.11 57.96 58.42 492,449 -3.73(-6.00%)
Sep 02, 2020 62.92 62.97 60.57 62.15 322,247 +0.32(+0.52%)
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.