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
Energy Alphadex ETF FT
(NY:
FXN
)
18.24
-0.10 (-0.55%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 31, 2022
12.49
12.70
12.65
1,326,192
+0.14(+1.13%)
Jan 28, 2022
12.50
12.56
12.22
12.51
1,731,317
+0.07(+0.53%)
Jan 27, 2022
12.66
12.78
12.23
12.44
1,675,533
+0.06(+0.46%)
Jan 26, 2022
12.63
12.72
12.26
12.38
1,758,008
-0.01(-0.08%)
Jan 25, 2022
11.92
12.48
11.68
12.39
1,844,089
+0.41(+3.45%)
Jan 24, 2022
11.63
12.01
11.30
11.98
1,683,000
+0.08(+0.71%)
Jan 21, 2022
12.15
12.15
11.77
11.90
1,759,851
-0.33(-2.69%)
Jan 20, 2022
12.44
12.66
12.20
12.22
1,060,972
-0.22(-1.74%)
Jan 19, 2022
12.74
12.74
12.36
12.44
691,083
-0.15(-1.19%)
Jan 18, 2022
12.82
12.83
12.44
12.59
961,449
-0.08(-0.59%)
Jan 14, 2022
12.67
0
+0.31(+2.51%)
Jan 13, 2022
12.49
12.58
12.31
12.36
661,493
-0.10(-0.83%)
Jan 12, 2022
12.47
12.51
12.31
12.46
723,786
+0.08(+0.61%)
Jan 11, 2022
12.11
12.39
11.99
12.38
751,037
+0.38(+3.13%)
Jan 10, 2022
12.05
12.08
11.81
12.01
749,416
-0.05(-0.39%)
Jan 07, 2022
12.02
12.08
11.91
12.06
1,157,363
+0.10(+0.87%)
Jan 06, 2022
11.92
12.01
11.73
11.95
1,387,691
+0.29(+2.50%)
Jan 05, 2022
11.96
12.04
11.66
11.66
976,738
-0.19(-1.59%)
Jan 04, 2022
11.68
11.90
11.66
11.85
1,001,016
+0.33(+2.85%)
Jan 03, 2022
11.22
11.52
11.22
11.52
1,252,732
+0.32(+2.85%)
Dec 31, 2021
11.16
11.25
11.14
11.20
246,406
+0.02(+0.17%)
Dec 30, 2021
11.27
11.36
11.18
11.18
312,929
-0.09(-0.83%)
Dec 29, 2021
11.31
11.37
11.21
11.28
252,974
-0.07(-0.58%)
Dec 28, 2021
11.44
11.47
11.28
11.34
1,012,155
-0.02(-0.16%)
Dec 27, 2021
11.07
11.37
10.97
11.36
675,296
+0.25(+2.28%)
Dec 23, 2021
11.13
11.21
11.10
11.11
740,951
+0.00(+0.02%)
Dec 22, 2021
11.04
11.18
10.93
11.10
390,853
+0.05(+0.42%)
Dec 21, 2021
10.80
11.08
10.80
11.06
448,413
+0.40(+3.77%)
Dec 20, 2021
10.58
10.66
10.42
10.65
1,253,187
-0.21(-1.89%)
Dec 17, 2021
10.91
10.98
10.70
10.86
1,257,573
-0.15(-1.36%)
Dec 16, 2021
11.16
11.29
10.97
11.01
465,715
+0.00(+0.00%)
Dec 15, 2021
11.02
11.06
10.70
11.01
555,121
-0.03(-0.25%)
Dec 14, 2021
11.04
11.21
11.00
11.04
729,859
-0.11(-1.01%)
Dec 13, 2021
11.37
11.39
11.10
11.15
995,536
-0.32(-2.77%)
Dec 10, 2021
11.55
11.55
11.24
11.47
829,264
+0.07(+0.66%)
Dec 09, 2021
11.52
11.55
11.37
11.39
1,155,150
-0.21(-1.85%)
Dec 08, 2021
11.66
11.69
11.59
11.61
2,023,057
-0.03(-0.24%)
Dec 07, 2021
11.49
11.76
11.49
11.64
860,798
+0.35(+3.06%)
Dec 06, 2021
11.26
11.40
11.04
11.29
552,233
+0.18(+1.60%)
Dec 03, 2021
11.49
11.51
11.00
11.11
662,397
-0.17(-1.49%)
Dec 02, 2021
10.94
11.34
10.89
11.28
724,389
+0.29(+2.64%)
Dec 01, 2021
11.51
11.58
10.99
10.99
813,183
-0.24(-2.16%)
Nov 30, 2021
11.29
11.43
11.13
11.23
830,435
-0.31(-2.67%)
Nov 29, 2021
11.74
11.83
11.48
11.54
548,860
+0.09(+0.82%)
Nov 26, 2021
11.40
11.50
11.16
11.45
650,653
-0.51(-4.30%)
Nov 24, 2021
11.76
12.02
11.76
11.96
355,403
+0.17(+1.43%)
Nov 23, 2021
11.60
11.82
11.58
11.80
546,651
+0.34(+2.94%)
Nov 22, 2021
11.35
11.66
11.35
11.46
900,392
+0.14(+1.24%)
Nov 19, 2021
11.46
11.50
11.27
11.32
259,081
-0.34(-2.89%)
Nov 18, 2021
11.71
11.71
11.66
11.66
201,572
-0.02(-0.16%)
Nov 17, 2021
11.82
11.96
11.66
11.67
372,949
-0.24(-2.04%)
Nov 16, 2021
12.01
12.01
11.87
11.92
426,997
-0.05(-0.39%)
Nov 15, 2021
11.91
12.02
11.78
11.96
1,438,378
+0.05(+0.39%)
Nov 12, 2021
11.84
11.95
11.83
11.92
256,049
+0.00(+0.00%)
Nov 11, 2021
11.84
12.00
11.82
11.92
190,326
+0.14(+1.19%)
Nov 10, 2021
12.09
11.78
619,253
-0.41(-3.37%)
Nov 09, 2021
12.23
12.23
11.97
12.19
443,999
-0.01(-0.08%)
Nov 08, 2021
12.16
12.30
12.15
12.20
369,710
+0.15(+1.24%)
Nov 05, 2021
12.06
12.09
11.93
12.05
476,416
+0.15(+1.26%)
Nov 04, 2021
12.08
12.11
11.77
11.90
583,644
-0.04(-0.31%)
Nov 03, 2021
11.88
12.10
11.87
11.94
858,615
-0.10(-0.85%)
Nov 02, 2021
12.09
12.18
11.99
12.04
993,464
-0.09(-0.77%)
Nov 01, 2021
12.01
12.14
11.97
12.13
1,202,868
+0.28(+2.37%)
Oct 29, 2021
11.97
11.99
11.80
11.85
290,986
-0.10(-0.86%)
Oct 28, 2021
11.81
11.96
11.80
11.95
788,868
+0.13(+1.11%)
Oct 27, 2021
12.06
12.14
11.82
11.82
408,090
-0.29(-2.39%)
Oct 26, 2021
12.20
12.11
901,999
-0.04(-0.31%)
Oct 25, 2021
12.16
12.22
12.05
12.15
985,973
+0.20(+1.64%)
Oct 22, 2021
11.93
11.96
11.76
11.95
1,037,277
+0.11(+0.95%)
Oct 21, 2021
11.97
12.01
11.78
11.84
291,553
-0.21(-1.71%)
Oct 20, 2021
11.94
12.05
11.86
12.05
326,405
+0.01(+0.08%)
Oct 19, 2021
12.05
12.13
11.93
12.04
384,970
+0.08(+0.70%)
Oct 18, 2021
12.07
12.18
11.88
11.95
340,082
+0.04(+0.31%)
Oct 15, 2021
12.00
12.04
11.90
11.92
626,709
+0.04(+0.31%)
Oct 14, 2021
11.90
11.94
11.77
11.88
520,460
+0.15(+1.28%)
Oct 13, 2021
11.64
11.77
11.51
11.73
311,457
+0.00(+0.00%)
Oct 12, 2021
11.68
11.85
11.64
11.73
290,805
+0.07(+0.64%)
Oct 11, 2021
11.80
11.92
11.66
11.66
409,753
+0.04(+0.32%)
Oct 08, 2021
11.45
11.64
11.45
11.62
541,706
+0.29(+2.60%)
Oct 07, 2021
11.22
11.38
11.17
11.32
467,850
+0.17(+1.55%)
Oct 06, 2021
11.08
11.20
10.92
11.15
1,862,414
-0.11(-1.00%)
Oct 05, 2021
11.35
11.47
11.11
11.26
1,044,916
+0.07(+0.58%)
Oct 04, 2021
11.16
11.30
11.09
11.20
573,404
+0.20(+1.78%)
Oct 01, 2021
10.81
11.01
10.76
11.00
1,814,698
+0.27(+2.53%)
Sep 30, 2021
10.84
10.91
10.69
10.73
940,488
-0.11(-1.03%)
Sep 29, 2021
10.80
10.92
10.71
10.84
1,018,192
+0.00(+0.00%)
Sep 28, 2021
11.02
11.08
10.82
10.84
176,254
-0.07(-0.60%)
Sep 27, 2021
10.63
10.93
10.63
10.91
347,281
+0.50(+4.85%)
Sep 24, 2021
10.28
10.47
10.28
10.40
290,847
+0.05(+0.45%)
Sep 23, 2021
10.15
10.39
10.08
10.36
173,809
+0.30(+2.94%)
Sep 22, 2021
9.930
10.14
9.930
10.06
243,369
+0.29(+2.96%)
Sep 21, 2021
9.864
9.920
9.626
9.771
405,135
+0.02(+0.19%)
Sep 20, 2021
9.818
9.883
9.613
9.753
309,495
-0.33(-3.23%)
Sep 17, 2021
10.12
10.25
10.06
10.08
175,011
-0.09(-0.92%)
Sep 16, 2021
10.28
10.28
10.11
10.17
123,660
-0.14(-1.35%)
Sep 15, 2021
10.01
10.31
10.01
10.31
234,109
+0.44(+4.43%)
Sep 14, 2021
10.13
10.13
9.827
9.874
169,331
-0.15(-1.49%)
Sep 13, 2021
9.799
10.04
9.799
10.02
266,963
+0.35(+3.66%)
Sep 10, 2021
9.818
9.855
9.669
9.669
183,022
-0.05(-0.48%)
Sep 09, 2021
9.669
9.846
9.604
9.715
162,060
+0.02(+0.19%)
Sep 08, 2021
9.855
9.948
9.678
9.697
543,733
-0.07(-0.67%)
Sep 07, 2021
9.781
9.911
9.743
9.762
180,448
-0.08(-0.85%)
Sep 03, 2021
9.855
9.938
9.808
9.846
201,745
-0.02(-0.19%)
Sep 02, 2021
9.706
9.962
9.706
9.864
210,824
+0.26(+2.72%)
Sep 01, 2021
9.641
9.706
9.576
9.604
331,484
-0.07(-0.67%)
Aug 31, 2021
9.632
9.743
9.594
9.669
287,205
-0.01(-0.10%)
Aug 30, 2021
9.827
9.837
9.669
9.678
319,401
-0.08(-0.86%)
Aug 27, 2021
9.520
9.827
9.520
9.762
349,070
+0.34(+3.56%)
Aug 26, 2021
9.511
9.566
9.389
9.427
467,488
-0.14(-1.46%)
Aug 25, 2021
9.436
9.627
9.396
9.566
1,720,532
+0.11(+1.18%)
Aug 24, 2021
9.399
9.497
9.380
9.455
133,641
+0.14(+1.50%)
Aug 23, 2021
9.184
9.329
9.184
9.315
235,032
+0.34(+3.84%)
Aug 20, 2021
8.858
9.017
8.858
8.970
375,994
+0.07(+0.73%)
Aug 19, 2021
8.961
9.045
8.793
8.905
575,534
-0.22(-2.45%)
Aug 18, 2021
9.352
9.399
9.124
9.129
435,958
-0.19(-2.00%)
Aug 17, 2021
9.334
9.464
9.250
9.315
247,565
-0.09(-0.99%)
Aug 16, 2021
9.501
9.501
9.394
9.408
1,867,411
-0.24(-2.51%)
Aug 13, 2021
9.818
9.818
9.622
9.650
972,146
-0.17(-1.71%)
Aug 12, 2021
9.827
9.864
9.697
9.818
465,280
-0.01(-0.09%)
Aug 11, 2021
9.762
9.827
9.668
9.827
145,795
+0.03(+0.29%)
Aug 10, 2021
9.650
9.809
9.641
9.799
81,009
+0.20(+2.14%)
Aug 09, 2021
9.538
9.650
9.492
9.594
832,485
-0.08(-0.87%)
Aug 06, 2021
9.706
9.734
9.632
9.678
177,485
+0.08(+0.87%)
Aug 05, 2021
9.538
9.729
9.501
9.594
218,065
+0.14(+1.48%)
Aug 04, 2021
9.557
9.678
9.455
9.455
681,346
-0.26(-2.68%)
Aug 03, 2021
9.464
9.715
9.426
9.715
356,061
+0.21(+2.25%)
Aug 02, 2021
9.641
9.813
9.483
9.501
2,812,170
-0.11(-1.16%)
Jul 30, 2021
9.650
9.715
9.557
9.613
333,361
-0.08(-0.86%)
Jul 29, 2021
9.837
9.837
9.660
9.697
71,111
-0.01(-0.10%)
Jul 28, 2021
9.622
9.795
9.501
9.706
422,351
+0.16(+1.66%)
Jul 27, 2021
9.660
9.660
9.459
9.548
299,476
-0.20(-2.01%)
Jul 26, 2021
9.538
9.809
9.538
9.743
263,200
+0.20(+2.05%)
Jul 23, 2021
9.660
9.660
9.427
9.548
656,511
-0.07(-0.77%)
Jul 22, 2021
9.734
9.734
9.520
9.622
543,010
-0.10(-1.05%)
Jul 21, 2021
9.520
9.799
9.520
9.725
303,483
+0.35(+3.78%)
Jul 20, 2021
9.212
9.427
9.157
9.371
341,095
+0.19(+2.03%)
Jul 19, 2021
9.222
9.306
9.045
9.184
1,358,086
-0.32(-3.33%)
Jul 16, 2021
9.864
9.864
9.483
9.501
563,976
-0.27(-2.76%)
Jul 15, 2021
9.846
9.948
9.706
9.771
340,280
-0.19(-1.87%)
Jul 14, 2021
10.40
10.47
9.917
9.958
644,300
-0.40(-3.87%)
Jul 13, 2021
10.43
10.47
10.35
10.36
158,179
-0.13(-1.24%)
Jul 12, 2021
10.40
10.56
10.33
10.49
138,247
-0.02(-0.18%)
Jul 09, 2021
10.40
10.52
10.29
10.51
125,662
+0.23(+2.27%)
Jul 08, 2021
10.08
10.37
10.04
10.27
407,349
-0.02(-0.18%)
Jul 07, 2021
10.46
10.53
10.18
10.29
789,734
-0.19(-1.78%)
Jul 06, 2021
10.81
10.81
10.40
10.48
1,339,192
-0.34(-3.10%)
Jul 02, 2021
10.82
10.83
10.71
10.81
210,410
-0.03(-0.26%)
Jul 01, 2021
10.86
10.92
10.73
10.84
1,611,699
+0.21(+2.02%)
Jun 30, 2021
10.53
10.64
10.52
10.63
163,049
+0.16(+1.51%)
Jun 29, 2021
10.60
10.64
10.46
10.47
187,346
-0.04(-0.35%)
Jun 28, 2021
10.82
10.82
10.45
10.51
329,480
-0.29(-2.68%)
Jun 25, 2021
10.74
10.81
10.72
10.80
236,877
+0.12(+1.13%)
Jun 24, 2021
10.59
10.70
10.54
10.67
534,134
+0.13(+1.28%)
Jun 23, 2021
10.62
10.74
10.54
10.54
558,156
+0.04(+0.36%)
Jun 22, 2021
10.46
10.53
10.36
10.50
350,573
+0.03(+0.27%)
Jun 21, 2021
10.15
10.48
10.15
10.47
187,445
+0.41(+4.07%)
Jun 18, 2021
10.15
10.26
10.06
10.07
362,469
-0.24(-2.35%)
Jun 17, 2021
10.64
10.71
10.18
10.31
537,755
-0.35(-3.32%)
Jun 16, 2021
10.65
10.79
10.55
10.66
101,901
-0.03(-0.26%)
Jun 15, 2021
10.63
10.71
10.54
10.69
144,928
+0.12(+1.15%)
Jun 14, 2021
10.73
10.78
10.51
10.57
419,265
-0.07(-0.70%)
Jun 11, 2021
10.67
10.74
10.64
10.64
97,923
+0.04(+0.35%)
Jun 10, 2021
10.72
10.75
10.49
10.61
255,348
+0.03(+0.26%)
Jun 09, 2021
10.74
10.74
10.58
10.58
146,538
-0.11(-1.05%)
Jun 08, 2021
10.55
10.70
10.43
10.69
709,255
+0.11(+1.06%)
Jun 07, 2021
10.56
10.63
10.55
10.58
123,848
+0.03(+0.26%)
Jun 04, 2021
10.61
10.61
10.43
10.55
123,783
+0.05(+0.44%)
Jun 03, 2021
10.49
10.60
10.43
10.50
149,597
-0.04(-0.35%)
Jun 02, 2021
10.43
10.60
10.32
10.54
248,811
+0.15(+1.43%)
Jun 01, 2021
10.13
10.41
10.13
10.39
764,921
+0.44(+4.40%)
May 28, 2021
10.03
10.03
9.926
9.953
172,635
+0.01(+0.09%)
May 27, 2021
9.926
10.03
9.926
9.944
542,350
+0.03(+0.28%)
May 26, 2021
9.758
9.940
9.758
9.916
298,760
+0.13(+1.33%)
May 25, 2021
9.981
10.01
9.758
9.786
251,981
-0.21(-2.14%)
May 24, 2021
10.07
10.07
9.888
10.00
176,643
+0.03(+0.28%)
May 21, 2021
10.09
10.10
9.972
9.972
254,281
+0.03(+0.28%)
May 20, 2021
9.888
9.981
9.805
9.944
255,326
+0.07(+0.66%)
May 19, 2021
9.814
9.953
9.693
9.879
445,735
-0.16(-1.58%)
May 18, 2021
10.20
10.20
10.02
10.04
265,644
-0.14(-1.37%)
May 17, 2021
9.898
10.19
9.884
10.18
899,766
+0.25(+2.53%)
May 14, 2021
9.702
9.953
9.702
9.926
303,989
+0.39(+4.10%)
May 13, 2021
9.609
9.783
9.423
9.534
307,715
-0.16(-1.63%)
May 12, 2021
9.842
10.03
9.665
9.693
307,873
-0.14(-1.42%)
May 11, 2021
9.683
9.898
9.598
9.832
599,418
-0.11(-1.12%)
May 10, 2021
10.07
10.18
9.944
9.944
442,098
-0.01(-0.09%)
May 07, 2021
9.665
9.972
9.614
9.953
707,060
+0.26(+2.69%)
May 06, 2021
9.758
9.767
9.488
9.693
223,643
-0.04(-0.38%)
May 05, 2021
9.647
9.777
9.479
9.730
714,927
+0.26(+2.75%)
May 04, 2021
9.590
9.618
9.381
9.469
580,292
-0.14(-1.45%)
May 03, 2021
9.507
9.626
9.469
9.609
1,691,228
+0.19(+1.98%)
Apr 30, 2021
9.590
9.688
9.399
9.423
858,552
-0.28(-2.88%)
Apr 29, 2021
9.795
9.860
9.572
9.702
171,385
+0.04(+0.39%)
Apr 28, 2021
9.451
9.702
9.413
9.665
278,497
+0.22(+2.37%)
Apr 27, 2021
9.358
9.451
9.333
9.441
83,016
+0.12(+1.30%)
Apr 26, 2021
9.181
9.367
9.181
9.320
128,660
+0.10(+1.11%)
Apr 23, 2021
9.115
9.246
9.069
9.218
200,729
+0.14(+1.54%)
Apr 22, 2021
9.153
9.218
9.029
9.078
328,262
-0.02(-0.20%)
Apr 21, 2021
8.836
9.106
8.822
9.097
623,572
+0.16(+1.77%)
Apr 20, 2021
9.106
9.113
8.836
8.939
312,549
-0.23(-2.54%)
Apr 19, 2021
9.199
9.339
9.097
9.171
201,317
-0.04(-0.40%)
Apr 16, 2021
9.339
9.339
9.171
9.209
214,584
-0.07(-0.70%)
Apr 15, 2021
9.404
9.404
9.190
9.274
686,266
-0.07(-0.80%)
Apr 14, 2021
9.199
9.507
9.199
9.348
717,735
+0.25(+2.76%)
Apr 13, 2021
9.115
9.162
9.022
9.097
146,074
+0.02(+0.21%)
Apr 12, 2021
9.255
9.292
9.055
9.078
262,314
-0.07(-0.81%)
Apr 09, 2021
9.264
9.311
9.129
9.153
356,459
-0.12(-1.31%)
Apr 08, 2021
9.358
9.358
9.171
9.274
512,964
-0.14(-1.48%)
Apr 07, 2021
9.432
9.460
9.348
9.413
853,834
+0.00(+0.00%)
Apr 06, 2021
9.441
9.618
9.406
9.413
298,599
+0.02(+0.20%)
Apr 05, 2021
9.730
9.730
9.320
9.395
1,169,506
-0.35(-3.63%)
Apr 01, 2021
9.488
9.749
9.437
9.749
1,706,471
+0.33(+3.46%)
Mar 31, 2021
9.460
9.488
9.353
9.423
302,503
-0.01(-0.10%)
Mar 30, 2021
9.348
9.511
9.283
9.432
322,401
-0.03(-0.30%)
Mar 29, 2021
9.581
9.581
9.358
9.460
493,153
-0.20(-2.12%)
Mar 26, 2021
9.590
9.674
9.455
9.665
507,785
+0.27(+2.87%)
Mar 25, 2021
9.143
9.413
8.976
9.395
780,972
+0.09(+1.00%)
Mar 24, 2021
9.330
9.479
9.278
9.302
690,983
+0.15(+1.63%)
Mar 23, 2021
9.218
9.376
9.083
9.153
1,255,962
-0.23(-2.48%)
Mar 22, 2021
9.497
9.497
9.339
9.386
346,254
-0.10(-1.08%)
Mar 19, 2021
9.330
9.595
9.255
9.488
481,472
+0.16(+1.70%)
Mar 18, 2021
9.842
9.842
9.283
9.330
916,500
-0.56(-5.65%)
Mar 17, 2021
9.739
9.924
9.656
9.888
335,119
+0.07(+0.66%)
Mar 16, 2021
9.991
9.991
9.786
9.823
909,519
-0.32(-3.12%)
Mar 15, 2021
10.13
10.18
9.995
10.14
285,696
-0.05(-0.46%)
Mar 12, 2021
10.29
10.29
10.10
10.19
398,237
-0.06(-0.54%)
Mar 11, 2021
10.24
10.36
10.13
10.24
612,508
+0.12(+1.20%)
Mar 10, 2021
9.916
10.15
9.823
10.12
728,945
+0.31(+3.13%)
Mar 09, 2021
9.991
10.11
9.786
9.814
587,893
-0.17(-1.68%)
Mar 08, 2021
10.15
10.21
9.870
9.981
2,037,799
-0.08(-0.83%)
Mar 05, 2021
10.04
10.08
9.618
10.07
1,952,631
+0.33(+3.35%)
Mar 04, 2021
9.590
9.898
9.451
9.739
859,451
+0.25(+2.65%)
Mar 03, 2021
9.488
9.716
9.479
9.488
665,854
+0.09(+0.99%)
Mar 02, 2021
9.497
9.609
9.376
9.395
2,125,410
-0.11(-1.18%)
Mar 01, 2021
9.507
9.544
9.404
9.507
4,296,313
+0.25(+2.72%)
Feb 26, 2021
9.292
9.360
8.911
9.255
581,890
-0.15(-1.58%)
Feb 25, 2021
9.749
9.749
9.339
9.404
777,570
-0.26(-2.70%)
Feb 24, 2021
9.367
9.721
9.274
9.665
644,261
+0.37(+4.01%)
Feb 23, 2021
9.115
9.325
8.650
9.292
277,747
+0.21(+2.36%)
Feb 22, 2021
8.967
9.274
8.967
9.078
610,606
+0.14(+1.56%)
Feb 19, 2021
8.780
8.957
8.780
8.939
188,808
+0.23(+2.67%)
Feb 18, 2021
8.957
8.967
8.687
8.706
250,733
-0.34(-3.81%)
Feb 17, 2021
9.041
9.097
8.862
9.050
240,612
+0.07(+0.73%)
Feb 16, 2021
9.032
9.125
8.929
8.985
532,853
+0.19(+2.12%)
Feb 12, 2021
8.575
8.813
8.566
8.799
187,412
+0.18(+2.05%)
Feb 11, 2021
8.734
8.752
8.464
8.622
261,054
-0.13(-1.49%)
Feb 10, 2021
8.641
8.799
8.534
8.752
579,737
+0.19(+2.17%)
Feb 09, 2021
8.622
8.650
8.501
8.566
902,608
-0.10(-1.18%)
Feb 08, 2021
8.408
8.687
8.408
8.669
285,098
+0.39(+4.67%)
Feb 05, 2021
8.399
8.399
8.259
8.282
216,195
+0.00(+0.06%)
Feb 04, 2021
8.296
8.296
8.133
8.277
397,766
+0.05(+0.57%)
Feb 03, 2021
7.942
8.259
7.942
8.231
989,097
+0.34(+4.25%)
Feb 02, 2021
8.045
8.091
7.896
7.896
551,258
+0.07(+0.83%)
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
.