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
Natural Gas ETF FT
(NY:
FCG
)
26.35
-0.45 (-1.68%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 (%)
Oct 30, 2020
5.476
5.512
5.323
5.485
680,908
-0.03(-0.49%)
Oct 29, 2020
5.305
5.521
5.215
5.512
1,654,735
+0.11(+2.00%)
Oct 28, 2020
5.566
5.566
5.391
5.404
1,321,960
-0.31(-5.37%)
Oct 27, 2020
5.774
5.774
5.675
5.711
826,043
-0.06(-1.09%)
Oct 26, 2020
5.972
5.976
5.702
5.774
646,900
-0.32(-5.19%)
Oct 23, 2020
6.090
6.162
6.018
6.090
720,701
+0.01(+0.15%)
Oct 22, 2020
5.747
6.081
5.738
6.081
660,582
+0.35(+6.14%)
Oct 21, 2020
5.855
5.909
5.729
5.729
431,607
-0.14(-2.46%)
Oct 20, 2020
5.774
5.945
5.720
5.873
580,263
+0.13(+2.20%)
Oct 19, 2020
5.891
5.927
5.747
5.747
281,882
-0.10(-1.70%)
Oct 16, 2020
5.999
6.018
5.837
5.846
548,562
-0.18(-2.99%)
Oct 15, 2020
5.801
6.027
5.756
6.027
443,981
+0.12(+1.98%)
Oct 14, 2020
5.864
6.117
5.864
5.909
496,919
+0.05(+0.77%)
Oct 13, 2020
6.027
6.045
5.864
5.864
673,683
-0.12(-1.96%)
Oct 12, 2020
5.945
6.008
5.846
5.981
464,623
+0.03(+0.45%)
Oct 09, 2020
6.090
6.144
5.900
5.954
630,364
-0.08(-1.35%)
Oct 08, 2020
5.819
6.045
5.774
6.036
683,529
+0.27(+4.69%)
Oct 07, 2020
5.639
5.774
5.621
5.765
768,880
+0.17(+3.06%)
Oct 06, 2020
5.819
5.918
5.566
5.593
896,656
-0.15(-2.67%)
Oct 05, 2020
5.566
5.747
5.530
5.747
473,023
+0.29(+5.29%)
Oct 02, 2020
5.188
5.512
5.134
5.458
630,032
+0.12(+2.20%)
Oct 01, 2020
5.458
5.485
5.314
5.341
426,265
-0.14(-2.63%)
Sep 30, 2020
5.548
5.652
5.463
5.485
410,089
-0.06(-1.14%)
Sep 29, 2020
5.675
5.675
5.404
5.548
408,711
-0.14(-2.38%)
Sep 28, 2020
5.584
5.747
5.539
5.684
499,902
+0.17(+3.11%)
Sep 25, 2020
5.539
5.593
5.445
5.512
466,538
-0.07(-1.29%)
Sep 24, 2020
5.530
5.729
5.400
5.584
635,474
+0.05(+0.86%)
Sep 23, 2020
5.858
5.929
5.537
5.537
330,970
-0.29(-5.05%)
Sep 22, 2020
5.876
6.018
5.805
5.831
352,707
-0.04(-0.76%)
Sep 21, 2020
5.911
5.911
5.769
5.876
440,454
-0.22(-3.66%)
Sep 18, 2020
6.090
6.174
6.018
6.098
466,920
+0.00(+0.00%)
Sep 17, 2020
5.983
6.107
5.902
6.098
516,921
+0.00(+0.00%)
Sep 16, 2020
5.867
6.214
5.831
6.098
611,353
+0.29(+5.07%)
Sep 15, 2020
5.876
5.935
5.786
5.804
422,985
-0.03(-0.46%)
Sep 14, 2020
5.733
5.876
5.653
5.831
699,453
+0.14(+2.51%)
Sep 11, 2020
5.769
5.795
5.635
5.688
779,622
-0.03(-0.47%)
Sep 10, 2020
6.098
6.098
5.715
5.715
761,703
-0.38(-6.29%)
Sep 09, 2020
6.107
6.147
5.991
6.098
396,406
+0.11(+1.79%)
Sep 08, 2020
6.304
6.304
5.969
5.991
963,719
-0.42(-6.54%)
Sep 04, 2020
6.473
6.526
6.268
6.410
614,859
+0.02(+0.28%)
Sep 03, 2020
6.437
6.562
6.366
6.393
539,045
-0.06(-0.97%)
Sep 02, 2020
6.642
6.642
6.446
6.455
1,539,549
-0.21(-3.21%)
Sep 01, 2020
6.660
6.707
6.589
6.669
225,565
-0.04(-0.53%)
Aug 31, 2020
6.874
6.874
6.678
6.705
635,831
-0.19(-2.72%)
Aug 28, 2020
6.847
6.910
6.776
6.892
306,981
+0.06(+0.91%)
Aug 27, 2020
6.758
6.847
6.696
6.830
401,906
+0.11(+1.59%)
Aug 26, 2020
6.963
6.963
6.705
6.723
507,366
-0.24(-3.46%)
Aug 25, 2020
6.981
7.044
6.856
6.963
771,579
+0.04(+0.51%)
Aug 24, 2020
6.794
6.972
6.723
6.928
1,469,300
+0.19(+2.78%)
Aug 21, 2020
6.812
6.847
6.700
6.740
786,015
-0.13(-1.95%)
Aug 20, 2020
6.999
7.008
6.865
6.874
1,438,715
-0.21(-3.02%)
Aug 19, 2020
7.177
7.222
7.066
7.088
767,026
-0.07(-1.00%)
Aug 18, 2020
7.293
7.320
7.137
7.159
678,094
-0.15(-2.07%)
Aug 17, 2020
7.436
7.436
7.222
7.311
709,609
-0.09(-1.20%)
Aug 14, 2020
7.222
7.414
7.222
7.400
1,023,681
+0.13(+1.84%)
Aug 13, 2020
7.427
7.449
7.226
7.266
1,212,731
-0.16(-2.16%)
Aug 12, 2020
7.463
7.498
7.333
7.427
750,046
+0.13(+1.83%)
Aug 11, 2020
7.641
7.708
7.262
7.293
946,075
-0.19(-2.50%)
Aug 10, 2020
7.249
7.507
7.222
7.480
1,297,912
+0.29(+4.09%)
Aug 07, 2020
7.070
7.208
6.990
7.186
929,467
+0.07(+1.00%)
Aug 06, 2020
7.133
7.186
7.066
7.115
1,460,086
-0.01(-0.13%)
Aug 05, 2020
7.061
7.177
7.008
7.124
1,327,558
+0.22(+3.23%)
Aug 04, 2020
6.687
6.950
6.660
6.901
916,699
+0.19(+2.79%)
Aug 03, 2020
6.678
6.794
6.580
6.714
1,104,554
+0.09(+1.35%)
Jul 31, 2020
6.642
6.669
6.500
6.624
989,585
-0.04(-0.67%)
Jul 30, 2020
6.687
6.727
6.527
6.669
1,660,807
-0.15(-2.22%)
Jul 29, 2020
6.642
6.821
6.571
6.821
1,112,387
+0.21(+3.10%)
Jul 28, 2020
6.696
6.789
6.607
6.616
882,938
-0.12(-1.72%)
Jul 27, 2020
6.901
6.901
6.678
6.731
986,301
-0.12(-1.82%)
Jul 24, 2020
6.883
7.026
6.852
6.856
1,769,655
-0.04(-0.65%)
Jul 23, 2020
6.910
6.994
6.821
6.901
2,022,549
-0.03(-0.39%)
Jul 22, 2020
6.919
6.959
6.776
6.928
714,191
-0.11(-1.52%)
Jul 21, 2020
6.696
7.079
6.678
7.035
1,465,383
+0.52(+7.93%)
Jul 20, 2020
6.526
6.651
6.491
6.517
967,838
-0.01(-0.14%)
Jul 17, 2020
6.660
6.812
6.500
6.526
920,270
-0.12(-1.74%)
Jul 16, 2020
6.607
6.803
6.526
6.642
559,777
-0.05(-0.80%)
Jul 15, 2020
6.616
6.714
6.491
6.696
921,748
+0.24(+3.73%)
Jul 14, 2020
6.161
6.464
6.090
6.455
838,621
+0.27(+4.32%)
Jul 13, 2020
6.402
6.428
6.188
6.188
1,305,865
-0.15(-2.39%)
Jul 10, 2020
6.081
6.348
6.063
6.339
634,375
+0.21(+3.34%)
Jul 09, 2020
6.473
6.517
6.125
6.134
1,466,094
-0.36(-5.49%)
Jul 08, 2020
6.517
6.607
6.384
6.491
1,469,609
+0.00(+0.00%)
Jul 07, 2020
6.616
6.665
6.491
6.491
1,999,363
-0.19(-2.80%)
Jul 06, 2020
6.856
6.865
6.589
6.678
1,017,575
-0.02(-0.27%)
Jul 02, 2020
6.687
6.776
6.617
6.696
1,342,327
+0.18(+2.74%)
Jul 01, 2020
6.687
6.803
6.490
6.517
1,673,232
-0.15(-2.27%)
Jun 30, 2020
6.482
6.691
6.397
6.669
1,134,745
+0.13(+2.05%)
Jun 29, 2020
6.473
6.580
6.357
6.535
997,482
+0.14(+2.23%)
Jun 26, 2020
6.731
6.731
6.366
6.393
1,154,796
-0.38(-5.66%)
Jun 25, 2020
6.562
6.856
6.491
6.776
897,020
+0.14(+2.11%)
Jun 24, 2020
7.070
7.070
6.610
6.636
1,641,491
-0.53(-7.41%)
Jun 23, 2020
7.300
7.371
7.132
7.167
904,664
-0.04(-0.61%)
Jun 22, 2020
7.194
7.264
7.062
7.211
1,137,020
-0.02(-0.24%)
Jun 19, 2020
7.618
7.618
7.216
7.229
1,593,767
-0.19(-2.51%)
Jun 18, 2020
7.273
7.645
7.256
7.415
740,623
+0.01(+0.12%)
Jun 17, 2020
7.733
7.733
7.406
7.406
932,467
-0.31(-4.01%)
Jun 16, 2020
7.937
7.981
7.530
7.716
3,329,954
+0.15(+1.99%)
Jun 15, 2020
7.079
7.663
6.964
7.565
2,986,719
+0.12(+1.66%)
Jun 12, 2020
7.627
7.671
7.202
7.441
1,326,482
+0.27(+3.83%)
Jun 11, 2020
7.185
7.636
7.079
7.167
1,822,538
-0.73(-9.29%)
Jun 10, 2020
8.370
8.370
7.857
7.901
2,996,588
-0.62(-7.27%)
Jun 09, 2020
8.742
8.742
8.362
8.521
3,015,246
-0.65(-7.14%)
Jun 08, 2020
8.539
9.184
8.415
9.176
3,226,691
+1.08(+13.33%)
Jun 05, 2020
7.601
8.114
7.601
8.096
2,175,806
+0.87(+12.00%)
Jun 04, 2020
7.052
7.256
6.981
7.229
966,218
+0.10(+1.36%)
Jun 03, 2020
7.096
7.141
6.990
7.132
1,055,091
+0.13(+1.90%)
Jun 02, 2020
6.778
6.999
6.778
6.999
911,553
+0.26(+3.81%)
Jun 01, 2020
6.548
6.800
6.433
6.742
706,292
+0.19(+2.83%)
May 29, 2020
6.698
6.698
6.468
6.557
1,065,751
-0.16(-2.37%)
May 28, 2020
6.955
7.030
6.676
6.716
886,060
-0.29(-4.17%)
May 27, 2020
7.105
7.105
6.725
7.008
1,374,957
+0.01(+0.13%)
May 26, 2020
6.902
7.070
6.804
6.999
1,139,671
+0.27(+4.08%)
May 22, 2020
6.627
6.738
6.503
6.725
760,040
+0.04(+0.66%)
May 21, 2020
6.742
6.813
6.557
6.680
869,275
+0.00(+0.00%)
May 20, 2020
6.636
6.822
6.592
6.680
997,721
+0.19(+3.00%)
May 19, 2020
6.680
6.680
6.472
6.486
909,239
-0.14(-2.14%)
May 18, 2020
6.441
6.649
6.397
6.627
1,419,293
+0.57(+9.34%)
May 15, 2020
5.946
6.167
5.893
6.061
1,265,679
+0.12(+2.09%)
May 14, 2020
5.840
6.074
5.592
5.937
1,688,985
-0.03(-0.45%)
May 13, 2020
6.371
6.371
5.840
5.964
1,590,338
-0.41(-6.39%)
May 12, 2020
6.477
6.627
6.362
6.371
980,177
-0.03(-0.42%)
May 11, 2020
6.503
6.627
6.397
6.397
929,995
-0.17(-2.56%)
May 08, 2020
6.362
6.574
6.326
6.565
1,071,628
+0.33(+5.25%)
May 07, 2020
6.353
6.468
6.189
6.238
1,074,524
+0.05(+0.86%)
May 06, 2020
6.424
6.503
6.167
6.185
1,532,731
-0.21(-3.32%)
May 05, 2020
6.857
6.884
6.357
6.397
1,698,071
-0.10(-1.50%)
May 04, 2020
6.150
6.503
6.052
6.495
1,164,547
+0.21(+3.38%)
May 01, 2020
6.627
6.707
6.195
6.282
1,566,304
-0.50(-7.43%)
Apr 30, 2020
6.725
6.915
6.397
6.787
2,448,205
+0.16(+2.40%)
Apr 29, 2020
6.114
6.671
6.114
6.627
1,799,402
+0.66(+11.13%)
Apr 28, 2020
6.052
6.105
5.796
5.964
1,136,034
+0.00(+0.00%)
Apr 27, 2020
5.796
6.015
5.521
5.964
1,230,381
+0.04(+0.75%)
Apr 24, 2020
6.017
6.136
5.707
5.919
1,351,685
+0.09(+1.52%)
Apr 23, 2020
5.804
6.052
5.699
5.831
2,044,177
+0.21(+3.78%)
Apr 22, 2020
5.707
5.822
5.517
5.619
2,977,446
+0.12(+2.25%)
Apr 21, 2020
5.229
5.548
5.229
5.495
6,073,432
+0.13(+2.48%)
Apr 20, 2020
4.831
5.473
4.831
5.362
2,161,883
+0.21(+4.12%)
Apr 17, 2020
4.822
5.159
4.822
5.150
1,184,984
+0.38(+7.98%)
Apr 16, 2020
4.955
4.955
4.762
4.769
506,661
-0.18(-3.58%)
Apr 15, 2020
4.796
4.955
4.650
4.946
1,009,645
-0.10(-1.93%)
Apr 14, 2020
5.061
5.110
4.915
5.043
1,329,214
-0.02(-0.35%)
Apr 13, 2020
5.070
5.176
4.906
5.061
2,819,563
+0.16(+3.25%)
Apr 09, 2020
5.035
5.397
4.645
4.902
3,588,633
+0.11(+2.21%)
Apr 08, 2020
4.521
4.805
4.451
4.796
2,693,942
+0.39(+8.84%)
Apr 07, 2020
4.415
4.636
4.362
4.406
2,016,846
+0.17(+3.97%)
Apr 06, 2020
4.114
4.256
4.007
4.238
1,067,394
+0.16(+3.90%)
Apr 03, 2020
4.035
4.088
3.787
4.079
635,721
+0.22(+5.73%)
Apr 02, 2020
3.716
4.159
3.637
3.858
1,344,662
+0.30(+8.46%)
Apr 01, 2020
3.539
3.681
3.464
3.557
773,218
-0.12(-3.13%)
Mar 31, 2020
3.610
3.721
3.566
3.672
485,886
+0.19(+5.33%)
Mar 30, 2020
3.495
3.526
3.300
3.486
986,574
-0.02(-0.50%)
Mar 27, 2020
3.699
3.699
3.504
3.504
1,245,674
-0.28(-7.48%)
Mar 26, 2020
3.902
4.057
3.703
3.787
2,203,904
-0.06(-1.43%)
Mar 25, 2020
3.842
4.060
3.641
3.842
2,519,036
+0.01(+0.23%)
Mar 24, 2020
3.606
3.842
3.449
3.833
2,398,267
+0.41(+11.99%)
Mar 23, 2020
3.685
3.711
3.362
3.423
1,007,668
-0.24(-6.67%)
Mar 20, 2020
3.825
3.938
3.598
3.667
1,554,858
-0.07(-1.87%)
Mar 19, 2020
3.536
3.768
3.432
3.737
2,310,132
+0.24(+7.00%)
Mar 18, 2020
3.606
3.781
3.318
3.493
2,755,962
-0.38(-9.71%)
Mar 17, 2020
4.052
4.060
3.812
3.868
1,693,889
-0.12(-3.06%)
Mar 16, 2020
3.833
4.429
3.720
3.991
1,935,181
-0.25(-5.97%)
Mar 13, 2020
3.982
4.392
3.624
4.244
4,884,801
+0.54(+14.62%)
Mar 12, 2020
3.606
3.938
3.563
3.702
3,033,439
-0.24(-6.19%)
Mar 11, 2020
4.113
4.235
3.868
3.947
8,421,682
-0.35(-8.13%)
Mar 10, 2020
4.366
4.480
3.746
4.296
12,863,578
+0.25(+6.26%)
Mar 09, 2020
4.392
4.645
4.043
4.043
4,133,662
-1.62(-28.55%)
Mar 06, 2020
5.964
6.069
5.588
5.658
1,135,251
-0.59(-9.37%)
Mar 05, 2020
6.339
6.409
6.174
6.243
783,620
-0.23(-3.51%)
Mar 04, 2020
6.619
6.654
6.353
6.470
772,982
+0.02(+0.27%)
Mar 03, 2020
6.689
6.793
6.339
6.453
2,014,679
-0.24(-3.52%)
Mar 02, 2020
6.828
6.828
6.453
6.689
1,538,679
+0.04(+0.66%)
Feb 28, 2020
6.165
6.654
6.086
6.645
2,017,640
+0.23(+3.54%)
Feb 27, 2020
6.444
6.706
6.208
6.418
1,485,273
-0.42(-6.13%)
Feb 26, 2020
7.239
7.291
6.824
6.837
1,539,124
-0.38(-5.21%)
Feb 25, 2020
7.675
7.675
7.111
7.213
1,575,196
-0.43(-5.60%)
Feb 24, 2020
7.754
7.754
7.544
7.640
964,550
-0.42(-5.20%)
Feb 21, 2020
8.129
8.164
7.955
8.060
742,214
-0.18(-2.22%)
Feb 20, 2020
8.304
8.412
8.243
8.243
764,365
+0.00(+0.00%)
Feb 19, 2020
8.138
8.291
8.095
8.243
539,567
+0.20(+2.50%)
Feb 18, 2020
7.998
8.068
7.937
8.042
479,253
-0.01(-0.11%)
Feb 14, 2020
8.252
8.252
8.015
8.051
798,787
-0.14(-1.71%)
Feb 13, 2020
8.208
8.365
8.143
8.191
629,101
-0.06(-0.74%)
Feb 12, 2020
8.278
8.431
8.173
8.252
503,221
+0.11(+1.39%)
Feb 11, 2020
8.234
8.283
8.121
8.138
776,231
+0.04(+0.54%)
Feb 10, 2020
8.287
8.287
8.060
8.095
843,924
-0.26(-3.13%)
Feb 07, 2020
8.426
8.426
8.300
8.357
1,144,299
-0.16(-1.85%)
Feb 06, 2020
8.688
8.688
8.461
8.514
398,497
-0.16(-1.81%)
Feb 05, 2020
8.383
8.730
8.383
8.671
653,775
+0.44(+5.30%)
Feb 04, 2020
8.391
8.409
8.208
8.234
528,924
+0.03(+0.32%)
Feb 03, 2020
8.322
8.393
8.199
8.208
609,375
-0.11(-1.36%)
Jan 31, 2020
8.391
8.400
8.216
8.322
810,354
-0.18(-2.16%)
Jan 30, 2020
8.374
8.514
8.322
8.505
792,091
-0.02(-0.20%)
Jan 29, 2020
8.776
8.828
8.522
8.522
600,624
-0.18(-2.11%)
Jan 28, 2020
8.688
8.767
8.592
8.706
603,038
+0.07(+0.81%)
Jan 27, 2020
8.680
8.767
8.592
8.636
976,815
-0.28(-3.13%)
Jan 24, 2020
9.099
9.099
8.776
8.915
554,055
-0.24(-2.58%)
Jan 23, 2020
9.169
9.225
9.011
9.151
574,072
-0.12(-1.32%)
Jan 22, 2020
9.465
9.465
9.256
9.273
957,232
-0.23(-2.39%)
Jan 21, 2020
9.815
9.858
9.500
9.500
468,420
-0.44(-4.39%)
Jan 17, 2020
10.20
10.20
9.920
9.937
558,292
-0.18(-1.81%)
Jan 16, 2020
10.22
10.36
10.11
10.12
695,468
-0.04(-0.43%)
Jan 15, 2020
10.19
10.21
10.08
10.16
684,535
-0.08(-0.77%)
Jan 14, 2020
10.10
10.31
10.06
10.24
415,883
+0.13(+1.30%)
Jan 13, 2020
10.19
10.19
9.989
10.11
672,558
-0.13(-1.28%)
Jan 10, 2020
10.29
10.29
10.15
10.24
386,624
-0.09(-0.85%)
Jan 09, 2020
10.43
10.43
10.10
10.33
449,720
-0.12(-1.17%)
Jan 08, 2020
10.85
10.88
10.36
10.45
646,861
-0.43(-3.93%)
Jan 07, 2020
10.71
10.88
10.67
10.88
226,200
+0.17(+1.63%)
Jan 06, 2020
10.71
10.76
10.61
10.71
360,374
+0.10(+0.99%)
Jan 03, 2020
10.70
10.74
10.50
10.60
735,113
+0.22(+2.10%)
Jan 02, 2020
10.64
10.64
10.33
10.38
392,465
-0.15(-1.41%)
Dec 31, 2019
10.30
10.58
10.20
10.53
376,890
+0.18(+1.77%)
Dec 30, 2019
10.43
10.48
10.33
10.35
430,926
-0.01(-0.08%)
Dec 27, 2019
10.67
10.67
10.33
10.36
301,878
-0.24(-2.23%)
Dec 26, 2019
10.60
10.72
10.57
10.59
484,697
+0.03(+0.33%)
Dec 24, 2019
10.59
10.64
10.51
10.56
371,278
+0.01(+0.08%)
Dec 23, 2019
10.25
10.57
10.22
10.55
329,351
+0.30(+2.90%)
Dec 20, 2019
10.40
10.42
10.16
10.25
407,925
-0.12(-1.18%)
Dec 19, 2019
10.23
10.41
10.17
10.37
481,040
+0.17(+1.71%)
Dec 18, 2019
10.02
10.28
10.01
10.20
481,059
+0.16(+1.57%)
Dec 17, 2019
9.850
10.08
9.797
10.04
598,152
+0.24(+2.50%)
Dec 16, 2019
9.614
9.893
9.614
9.797
720,227
+0.30(+3.13%)
Dec 13, 2019
9.789
9.841
9.483
9.500
536,304
-0.25(-2.55%)
Dec 12, 2019
9.404
9.775
9.404
9.749
835,438
+0.40(+4.25%)
Dec 11, 2019
9.421
9.499
9.344
9.352
377,472
-0.08(-0.82%)
Dec 10, 2019
9.352
9.490
9.326
9.430
539,251
+0.10(+1.06%)
Dec 09, 2019
9.067
9.404
9.024
9.331
475,788
+0.20(+2.22%)
Dec 06, 2019
8.834
9.166
8.808
9.128
670,144
+0.32(+3.63%)
Dec 05, 2019
8.972
9.059
8.782
8.808
675,041
-0.09(-1.07%)
Dec 04, 2019
8.730
8.972
8.713
8.903
850,767
+0.30(+3.51%)
Dec 03, 2019
8.661
8.739
8.515
8.601
621,616
-0.12(-1.39%)
Dec 02, 2019
8.869
8.907
8.692
8.722
636,169
-0.05(-0.59%)
Nov 29, 2019
8.869
8.924
8.765
8.774
256,384
-0.24(-2.68%)
Nov 27, 2019
8.903
9.015
8.843
9.015
483,124
+0.13(+1.46%)
Nov 26, 2019
9.171
9.171
8.860
8.886
625,723
-0.29(-3.20%)
Nov 25, 2019
8.938
9.179
8.938
9.179
449,998
+0.10(+1.14%)
Nov 22, 2019
8.990
9.154
8.886
9.076
698,052
+0.11(+1.25%)
Nov 21, 2019
8.903
8.972
8.761
8.964
607,117
+0.11(+1.27%)
Nov 20, 2019
8.791
9.037
8.644
8.851
581,946
+0.09(+0.99%)
Nov 19, 2019
8.964
8.985
8.748
8.765
547,353
-0.28(-3.06%)
Nov 18, 2019
9.395
9.395
9.015
9.041
886,029
-0.41(-4.38%)
Nov 15, 2019
9.300
9.508
9.300
9.456
509,295
+0.18(+1.96%)
Nov 14, 2019
9.395
9.499
9.231
9.274
916,880
-0.10(-1.11%)
Nov 13, 2019
9.464
9.534
9.335
9.378
545,229
-0.15(-1.54%)
Nov 12, 2019
9.629
9.714
9.448
9.525
571,270
-0.04(-0.45%)
Nov 11, 2019
9.732
9.810
9.559
9.568
834,636
-0.35(-3.48%)
Nov 08, 2019
9.732
9.931
9.594
9.914
540,909
+0.07(+0.70%)
Nov 07, 2019
9.827
10.03
9.758
9.844
472,372
+0.16(+1.69%)
Nov 06, 2019
9.870
10.07
9.654
9.680
632,162
-0.21(-2.10%)
Nov 05, 2019
10.03
10.22
9.853
9.888
723,498
+0.03(+0.35%)
Nov 04, 2019
9.482
9.931
9.482
9.853
831,083
+0.56(+6.04%)
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
.