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
Technology Alphadex ETF FT
(NY:
FXL
)
131.55
-0.53 (-0.40%)
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 (%)
Nov 30, 2020
103.43
103.61
101.27
103.58
66,120
+0.31(+0.30%)
Nov 27, 2020
102.26
103.41
102.26
103.27
23,520
+1.50(+1.48%)
Nov 25, 2020
100.94
101.96
100.94
101.77
94,081
+0.93(+0.92%)
Nov 24, 2020
100.79
100.85
99.83
100.84
59,891
+0.46(+0.45%)
Nov 23, 2020
100.05
100.56
99.15
100.38
54,347
+0.72(+0.73%)
Nov 20, 2020
99.59
100.55
99.27
99.66
58,043
+0.07(+0.07%)
Nov 19, 2020
97.62
99.67
97.62
99.59
59,186
+1.76(+1.80%)
Nov 18, 2020
98.68
99.10
97.83
97.83
86,793
-0.72(-0.73%)
Nov 17, 2020
97.74
98.92
97.24
98.55
127,258
+0.62(+0.64%)
Nov 16, 2020
96.71
97.93
96.71
97.92
50,465
+1.12(+1.16%)
Nov 13, 2020
96.82
97.36
96.19
96.80
61,980
+0.79(+0.83%)
Nov 12, 2020
96.60
97.25
95.53
96.01
69,891
-0.43(-0.44%)
Nov 11, 2020
95.13
96.77
95.13
96.44
234,061
+2.35(+2.50%)
Nov 10, 2020
95.37
95.80
92.48
94.09
224,313
-2.13(-2.21%)
Nov 09, 2020
99.45
99.58
96.12
96.22
201,533
-2.55(-2.58%)
Nov 06, 2020
97.99
99.06
97.34
98.77
79,948
+0.83(+0.85%)
Nov 05, 2020
97.05
98.10
96.95
97.93
197,289
+3.09(+3.26%)
Nov 04, 2020
93.24
95.39
92.90
94.84
215,431
+3.93(+4.33%)
Nov 03, 2020
89.78
91.22
89.67
90.91
186,258
+1.95(+2.19%)
Nov 02, 2020
89.86
90.31
87.99
88.96
255,668
-0.18(-0.20%)
Oct 30, 2020
90.22
90.46
88.02
89.14
181,298
-1.67(-1.84%)
Oct 29, 2020
90.48
91.54
90.36
90.81
172,473
+1.25(+1.39%)
Oct 28, 2020
91.10
91.33
89.38
89.56
138,018
-3.18(-3.43%)
Oct 27, 2020
93.17
93.68
92.49
92.74
60,490
+0.06(+0.06%)
Oct 26, 2020
94.41
94.90
91.45
92.68
85,720
-2.45(-2.57%)
Oct 23, 2020
94.80
95.13
93.84
95.13
87,822
+0.51(+0.53%)
Oct 22, 2020
94.86
95.09
93.15
94.63
112,352
-0.10(-0.10%)
Oct 21, 2020
96.05
96.51
94.64
94.72
112,963
-1.09(-1.14%)
Oct 20, 2020
96.84
97.07
95.72
95.81
120,904
-0.55(-0.58%)
Oct 19, 2020
97.72
98.48
96.16
96.37
105,537
-0.70(-0.72%)
Oct 16, 2020
98.00
98.19
97.07
97.07
88,024
-0.15(-0.15%)
Oct 15, 2020
95.45
97.32
95.45
97.22
62,817
-0.37(-0.38%)
Oct 14, 2020
98.68
98.91
96.95
97.59
142,176
-0.68(-0.70%)
Oct 13, 2020
98.12
98.93
97.93
98.27
108,677
+0.41(+0.42%)
Oct 12, 2020
97.53
98.32
96.92
97.86
85,575
+1.64(+1.71%)
Oct 09, 2020
95.51
96.53
95.51
96.22
130,825
+1.43(+1.50%)
Oct 08, 2020
95.26
95.40
94.56
94.79
85,211
+0.28(+0.29%)
Oct 07, 2020
93.23
94.72
93.23
94.52
86,528
+2.04(+2.21%)
Oct 06, 2020
92.76
94.39
92.12
92.48
82,318
-0.22(-0.24%)
Oct 05, 2020
91.44
92.76
91.24
92.69
121,881
+1.97(+2.17%)
Oct 02, 2020
89.95
91.93
89.41
90.72
167,468
-1.06(-1.15%)
Oct 01, 2020
90.93
92.24
90.91
91.78
218,585
+1.71(+1.90%)
Sep 30, 2020
89.80
90.89
89.41
90.07
163,698
+0.08(+0.09%)
Sep 29, 2020
89.53
90.39
89.53
89.99
158,785
+0.61(+0.69%)
Sep 28, 2020
89.29
89.63
88.40
89.37
111,269
+1.48(+1.68%)
Sep 25, 2020
85.91
88.27
85.49
87.90
105,387
+2.04(+2.38%)
Sep 24, 2020
85.34
86.75
84.62
85.86
214,334
-0.13(-0.15%)
Sep 23, 2020
88.14
88.51
85.84
85.99
63,909
-2.13(-2.42%)
Sep 22, 2020
87.45
88.14
86.17
88.12
94,371
+1.39(+1.60%)
Sep 21, 2020
84.09
86.75
83.94
86.73
259,448
+1.15(+1.34%)
Sep 18, 2020
86.19
86.58
84.16
85.58
224,906
-0.17(-0.20%)
Sep 17, 2020
84.63
85.78
84.27
85.75
349,949
-0.79(-0.92%)
Sep 16, 2020
87.75
88.17
86.50
86.54
131,881
-0.71(-0.82%)
Sep 15, 2020
87.25
87.56
86.59
87.25
96,901
+1.02(+1.18%)
Sep 14, 2020
85.90
86.79
85.69
86.23
274,198
+1.60(+1.90%)
Sep 11, 2020
86.32
86.41
83.60
84.63
865,709
-0.99(-1.16%)
Sep 10, 2020
87.50
88.29
85.34
85.62
179,219
-1.06(-1.22%)
Sep 09, 2020
86.35
87.27
85.05
86.68
225,059
+2.00(+2.36%)
Sep 08, 2020
84.28
86.72
84.06
84.68
361,586
-2.65(-3.04%)
Sep 04, 2020
89.08
89.82
83.75
87.33
537,232
-2.45(-2.73%)
Sep 03, 2020
93.88
93.88
88.89
89.78
284,364
-6.04(-6.31%)
Sep 02, 2020
96.22
96.22
93.90
95.82
130,363
+0.77(+0.81%)
Sep 01, 2020
93.32
95.10
93.20
95.05
246,555
+2.51(+2.71%)
Aug 31, 2020
92.14
92.77
91.82
92.54
152,092
+0.45(+0.48%)
Aug 28, 2020
91.69
92.45
91.67
92.10
74,699
+0.96(+1.05%)
Aug 27, 2020
91.97
91.97
90.47
91.14
107,643
-0.55(-0.61%)
Aug 26, 2020
90.22
91.96
90.22
91.69
100,698
+2.30(+2.57%)
Aug 25, 2020
88.53
89.42
88.31
89.39
58,872
+0.82(+0.93%)
Aug 24, 2020
89.36
89.61
88.03
88.57
75,427
+0.16(+0.18%)
Aug 21, 2020
88.76
88.93
88.17
88.41
114,472
-0.43(-0.48%)
Aug 20, 2020
87.26
88.98
87.26
88.84
50,596
+1.22(+1.39%)
Aug 19, 2020
88.09
88.52
87.27
87.62
110,438
-0.21(-0.24%)
Aug 18, 2020
87.96
88.20
87.30
87.83
114,972
+0.33(+0.37%)
Aug 17, 2020
86.96
87.73
86.96
87.50
89,378
+1.06(+1.23%)
Aug 14, 2020
87.02
87.33
86.23
86.44
84,794
-0.40(-0.46%)
Aug 13, 2020
86.19
87.58
86.19
86.84
119,489
+0.81(+0.94%)
Aug 12, 2020
85.62
86.54
85.38
86.03
68,649
+1.01(+1.19%)
Aug 11, 2020
85.88
86.71
84.88
85.02
168,932
-1.08(-1.25%)
Aug 10, 2020
87.34
87.34
84.97
86.10
217,638
-0.98(-1.13%)
Aug 07, 2020
88.66
88.69
86.06
87.08
220,162
-2.45(-2.73%)
Aug 06, 2020
90.22
90.24
88.86
89.52
123,717
-1.00(-1.11%)
Aug 05, 2020
90.50
90.77
90.11
90.52
72,458
+0.26(+0.29%)
Aug 04, 2020
90.36
90.36
89.40
90.27
55,044
-0.10(-0.11%)
Aug 03, 2020
89.25
90.55
89.25
90.37
185,958
+1.90(+2.15%)
Jul 31, 2020
88.51
88.51
86.51
88.46
79,242
+0.91(+1.04%)
Jul 30, 2020
85.91
87.78
85.47
87.55
69,245
+0.74(+0.86%)
Jul 29, 2020
85.05
87.13
85.05
86.81
137,063
+2.59(+3.07%)
Jul 28, 2020
85.13
85.54
84.20
84.22
60,645
-1.14(-1.33%)
Jul 27, 2020
84.41
85.41
84.12
85.36
84,754
+1.62(+1.94%)
Jul 24, 2020
83.99
84.55
82.75
83.74
266,597
-1.43(-1.67%)
Jul 23, 2020
86.55
87.78
84.53
85.16
210,251
-1.32(-1.52%)
Jul 22, 2020
86.24
87.25
85.95
86.48
89,159
+0.39(+0.45%)
Jul 21, 2020
87.51
87.57
85.89
86.10
108,620
-0.85(-0.98%)
Jul 20, 2020
84.23
87.05
84.23
86.95
58,259
+2.92(+3.48%)
Jul 17, 2020
83.54
84.18
82.88
84.03
98,421
+0.89(+1.07%)
Jul 16, 2020
83.10
83.38
82.21
83.13
235,718
-0.68(-0.82%)
Jul 15, 2020
83.90
84.02
82.43
83.82
126,108
+0.43(+0.51%)
Jul 14, 2020
81.89
83.39
80.19
83.39
217,734
+0.87(+1.06%)
Jul 13, 2020
86.74
87.32
82.41
82.52
172,408
-3.69(-4.27%)
Jul 10, 2020
86.65
86.65
85.72
86.20
150,307
-0.65(-0.75%)
Jul 09, 2020
86.32
87.22
85.12
86.86
168,067
+0.92(+1.07%)
Jul 08, 2020
84.49
86.01
84.47
85.94
128,178
+2.08(+2.48%)
Jul 07, 2020
84.41
85.58
83.86
83.86
214,874
-0.82(-0.96%)
Jul 06, 2020
85.22
85.85
84.36
84.67
157,161
+0.73(+0.87%)
Jul 02, 2020
84.58
84.96
83.83
83.95
149,399
+0.16(+0.19%)
Jul 01, 2020
82.78
84.13
82.66
83.79
208,792
+1.18(+1.43%)
Jun 30, 2020
80.97
82.91
80.96
82.61
248,483
+1.62(+2.01%)
Jun 29, 2020
81.26
81.38
79.44
80.98
157,883
-0.08(-0.10%)
Jun 26, 2020
81.83
82.03
80.34
81.06
203,001
-0.77(-0.94%)
Jun 25, 2020
80.64
81.90
79.95
81.84
99,103
+1.26(+1.56%)
Jun 24, 2020
81.99
82.75
79.85
80.58
142,183
-1.70(-2.07%)
Jun 23, 2020
82.96
83.33
82.09
82.28
89,634
+0.00(+0.00%)
Jun 22, 2020
81.37
82.41
81.22
82.28
98,026
+1.20(+1.48%)
Jun 19, 2020
82.45
82.45
80.67
81.08
157,311
-0.28(-0.34%)
Jun 18, 2020
80.55
81.58
80.50
81.36
72,296
+0.77(+0.96%)
Jun 17, 2020
80.71
81.24
80.35
80.59
141,842
+0.26(+0.32%)
Jun 16, 2020
80.54
80.63
78.79
80.33
170,492
+1.61(+2.05%)
Jun 15, 2020
75.63
78.92
75.54
78.72
479,525
+1.76(+2.29%)
Jun 12, 2020
77.98
78.55
75.38
76.95
577,245
+0.95(+1.25%)
Jun 11, 2020
78.38
78.88
75.74
76.00
240,147
-4.34(-5.40%)
Jun 10, 2020
80.50
80.90
79.87
80.34
206,221
+0.43(+0.54%)
Jun 09, 2020
79.88
80.43
79.36
79.91
377,210
-0.56(-0.69%)
Jun 08, 2020
79.30
80.47
78.78
80.47
275,899
+1.46(+1.84%)
Jun 05, 2020
78.94
79.62
77.97
79.01
256,261
+0.62(+0.80%)
Jun 04, 2020
79.54
79.63
77.78
78.39
327,502
-1.63(-2.04%)
Jun 03, 2020
79.80
80.30
79.53
80.02
272,774
+0.68(+0.86%)
Jun 02, 2020
79.38
79.38
77.64
79.34
196,988
+0.20(+0.25%)
Jun 01, 2020
77.39
79.48
77.34
79.14
218,207
+1.61(+2.08%)
May 29, 2020
75.51
77.61
75.45
77.53
186,794
+2.30(+3.05%)
May 28, 2020
75.13
76.97
75.08
75.23
193,262
-0.27(-0.35%)
May 27, 2020
75.40
75.50
72.50
75.50
308,987
+0.18(+0.24%)
May 26, 2020
77.11
77.11
75.22
75.32
88,103
-0.32(-0.42%)
May 22, 2020
74.85
75.68
74.28
75.64
325,325
+0.93(+1.24%)
May 21, 2020
75.27
75.69
74.21
74.71
67,998
-0.59(-0.79%)
May 20, 2020
74.66
75.67
74.66
75.30
212,501
+1.72(+2.34%)
May 19, 2020
73.14
74.75
73.14
73.58
316,448
+0.57(+0.79%)
May 18, 2020
73.24
73.88
72.94
73.00
115,691
+1.23(+1.71%)
May 15, 2020
70.05
71.96
70.05
71.77
104,301
+0.78(+1.10%)
May 14, 2020
69.42
70.99
68.32
70.99
265,054
+0.77(+1.10%)
May 13, 2020
71.91
72.19
69.01
70.22
268,201
-1.46(-2.03%)
May 12, 2020
73.40
73.86
71.67
71.67
110,105
-1.48(-2.02%)
May 11, 2020
71.68
73.62
71.67
73.15
140,978
+0.87(+1.21%)
May 08, 2020
72.08
72.54
71.29
72.28
398,730
+0.91(+1.28%)
May 07, 2020
70.43
71.79
70.43
71.37
431,567
+2.08(+3.00%)
May 06, 2020
69.04
70.06
68.73
69.29
202,891
+0.75(+1.10%)
May 05, 2020
68.03
69.39
68.03
68.54
622,868
+1.42(+2.11%)
May 04, 2020
65.61
67.12
65.39
67.12
600,323
+0.98(+1.48%)
May 01, 2020
67.07
67.26
65.66
66.14
161,349
-2.32(-3.39%)
Apr 30, 2020
68.86
69.28
68.30
68.46
160,433
-0.72(-1.04%)
Apr 29, 2020
67.58
69.45
66.96
69.17
180,832
+2.96(+4.46%)
Apr 28, 2020
68.13
68.18
66.06
66.22
261,833
-0.93(-1.39%)
Apr 27, 2020
66.66
67.46
66.65
67.15
187,878
+1.24(+1.88%)
Apr 24, 2020
65.02
66.07
64.46
65.91
525,649
+1.19(+1.84%)
Apr 23, 2020
65.02
65.87
64.60
64.72
156,206
-0.32(-0.49%)
Apr 22, 2020
64.50
65.37
64.23
65.04
119,397
+2.03(+3.22%)
Apr 21, 2020
65.19
65.55
62.39
63.01
152,633
-3.18(-4.80%)
Apr 20, 2020
65.55
67.21
65.43
66.19
306,508
-0.13(-0.19%)
Apr 17, 2020
65.90
66.47
65.35
66.32
260,805
+1.56(+2.42%)
Apr 16, 2020
64.77
65.40
64.06
64.75
200,973
+0.68(+1.07%)
Apr 15, 2020
63.77
64.44
63.23
64.07
111,313
-1.03(-1.58%)
Apr 14, 2020
63.82
65.26
63.82
65.10
301,748
+2.85(+4.58%)
Apr 13, 2020
62.04
62.35
61.02
62.25
541,963
+0.02(+0.03%)
Apr 09, 2020
62.68
63.64
61.77
62.23
316,843
+0.39(+0.62%)
Apr 08, 2020
60.22
62.14
59.96
61.84
342,934
+2.37(+3.98%)
Apr 07, 2020
61.78
61.94
59.46
59.47
527,784
-0.43(-0.71%)
Apr 06, 2020
57.38
60.17
57.10
59.90
290,687
+4.72(+8.56%)
Apr 03, 2020
56.08
56.42
54.61
55.17
217,489
-1.02(-1.82%)
Apr 02, 2020
55.58
57.01
55.11
56.20
302,175
+0.26(+0.46%)
Apr 01, 2020
56.81
57.90
55.52
55.94
430,179
-2.89(-4.92%)
Mar 31, 2020
59.93
60.79
58.39
58.83
475,192
-1.22(-2.03%)
Mar 30, 2020
58.62
60.16
58.46
60.05
484,688
+1.92(+3.31%)
Mar 27, 2020
58.90
59.73
57.99
58.13
1,192,252
-2.55(-4.20%)
Mar 26, 2020
57.76
60.82
57.65
60.67
236,236
+3.65(+6.41%)
Mar 25, 2020
57.29
59.39
55.84
57.02
238,707
-0.03(-0.05%)
Mar 24, 2020
54.77
57.05
54.77
57.05
311,200
+5.14(+9.90%)
Mar 23, 2020
51.54
53.10
50.22
51.91
406,948
+0.42(+0.81%)
Mar 20, 2020
53.97
55.63
51.45
51.49
880,393
-1.46(-2.75%)
Mar 19, 2020
51.10
53.96
49.90
52.95
301,979
+1.63(+3.18%)
Mar 18, 2020
50.93
52.74
48.72
51.32
339,355
-3.05(-5.61%)
Mar 17, 2020
52.02
55.01
49.99
54.37
436,418
+3.38(+6.62%)
Mar 16, 2020
51.23
55.40
50.19
50.99
683,772
-7.60(-12.98%)
Mar 13, 2020
57.40
58.88
54.06
58.59
1,353,673
+4.47(+8.27%)
Mar 12, 2020
55.87
57.98
47.52
54.12
845,022
-6.18(-10.24%)
Mar 11, 2020
62.18
62.50
59.43
60.29
328,825
-3.52(-5.51%)
Mar 10, 2020
62.99
63.81
60.52
63.81
586,643
+3.34(+5.52%)
Mar 09, 2020
60.93
63.08
58.89
60.47
351,683
-5.53(-8.38%)
Mar 06, 2020
65.87
66.67
64.45
66.01
171,936
-1.91(-2.81%)
Mar 05, 2020
68.45
69.61
67.46
67.92
189,398
-2.23(-3.18%)
Mar 04, 2020
68.83
70.15
67.98
70.14
196,722
+2.60(+3.85%)
Mar 03, 2020
69.89
70.66
66.87
67.54
489,955
-2.19(-3.14%)
Mar 02, 2020
68.10
69.73
66.70
69.73
328,205
+2.31(+3.42%)
Feb 28, 2020
64.79
67.61
64.48
67.42
619,457
+0.29(+0.43%)
Feb 27, 2020
68.11
69.43
66.99
67.13
378,337
-2.96(-4.22%)
Feb 26, 2020
70.50
71.70
69.68
70.09
177,957
-0.04(-0.06%)
Feb 25, 2020
72.78
72.96
69.90
70.13
398,247
-2.15(-2.97%)
Feb 24, 2020
71.76
72.92
71.37
72.28
357,615
-2.51(-3.36%)
Feb 21, 2020
76.17
76.17
74.43
74.80
134,054
-1.77(-2.31%)
Feb 20, 2020
77.15
77.46
75.50
76.57
151,878
-0.64(-0.83%)
Feb 19, 2020
76.96
77.48
76.96
77.21
159,932
+0.69(+0.91%)
Feb 18, 2020
76.30
76.57
76.12
76.52
147,295
-0.28(-0.36%)
Feb 14, 2020
76.96
77.14
76.52
76.80
144,156
+0.09(+0.12%)
Feb 13, 2020
76.00
76.92
76.00
76.71
142,930
+0.28(+0.36%)
Feb 12, 2020
76.07
76.47
75.74
76.43
100,788
+0.84(+1.11%)
Feb 11, 2020
75.70
76.05
75.37
75.59
67,424
+0.44(+0.58%)
Feb 10, 2020
74.08
75.15
74.08
75.15
67,785
+0.83(+1.12%)
Feb 07, 2020
74.95
74.95
74.19
74.32
80,917
-0.98(-1.30%)
Feb 06, 2020
75.16
75.44
74.82
75.30
229,900
+0.19(+0.25%)
Feb 05, 2020
76.43
76.43
74.72
75.11
114,827
-0.46(-0.60%)
Feb 04, 2020
74.67
75.59
74.59
75.57
86,171
+2.00(+2.72%)
Feb 03, 2020
72.90
73.69
72.90
73.57
120,768
+0.93(+1.28%)
Jan 31, 2020
74.15
74.15
72.41
72.64
155,268
-1.76(-2.37%)
Jan 30, 2020
73.72
74.41
73.28
74.40
80,660
+0.33(+0.44%)
Jan 29, 2020
74.79
74.79
74.06
74.07
82,932
-0.45(-0.60%)
Jan 28, 2020
73.88
74.72
73.64
74.52
135,251
+1.14(+1.55%)
Jan 27, 2020
73.45
73.89
73.00
73.38
165,678
-1.77(-2.36%)
Jan 24, 2020
76.32
76.46
74.77
75.15
175,068
-0.66(-0.87%)
Jan 23, 2020
75.64
75.90
75.28
75.82
130,315
+0.38(+0.50%)
Jan 22, 2020
75.67
76.19
75.41
75.44
196,597
+0.24(+0.32%)
Jan 21, 2020
74.97
75.63
74.97
75.20
134,879
+0.02(+0.03%)
Jan 17, 2020
75.57
75.57
74.95
75.18
108,798
-0.10(-0.13%)
Jan 16, 2020
74.96
75.30
74.82
75.28
170,903
+0.85(+1.14%)
Jan 15, 2020
74.52
74.94
74.25
74.43
135,207
-0.08(-0.11%)
Jan 14, 2020
74.80
75.00
74.35
74.51
145,714
-0.24(-0.32%)
Jan 13, 2020
74.13
74.82
74.12
74.75
126,112
+0.95(+1.29%)
Jan 10, 2020
74.36
74.38
73.69
73.80
271,239
-0.15(-0.20%)
Jan 09, 2020
73.96
74.07
73.49
73.95
150,623
+0.55(+0.76%)
Jan 08, 2020
73.06
73.70
72.97
73.39
135,315
+0.49(+0.68%)
Jan 07, 2020
72.66
73.13
72.58
72.90
159,081
+0.38(+0.52%)
Jan 06, 2020
71.82
72.52
71.63
72.52
137,754
+0.09(+0.12%)
Jan 03, 2020
72.06
72.64
71.83
72.43
160,824
-0.57(-0.79%)
Jan 02, 2020
72.46
73.00
72.23
73.00
472,947
+1.17(+1.63%)
Dec 31, 2019
71.48
71.93
71.48
71.84
147,691
+0.18(+0.25%)
Dec 30, 2019
72.14
72.14
71.11
71.66
107,735
-0.57(-0.79%)
Dec 27, 2019
72.64
72.64
72.03
72.23
59,501
-0.17(-0.23%)
Dec 26, 2019
72.20
72.49
72.20
72.40
46,489
+0.29(+0.40%)
Dec 24, 2019
72.13
72.13
71.89
72.11
33,134
+0.04(+0.05%)
Dec 23, 2019
72.26
72.35
71.97
72.07
105,814
+0.08(+0.11%)
Dec 20, 2019
71.86
72.02
71.71
72.00
114,759
+0.48(+0.66%)
Dec 19, 2019
71.05
71.54
71.02
71.52
61,429
+0.60(+0.85%)
Dec 18, 2019
70.90
71.11
70.79
70.92
60,420
+0.10(+0.14%)
Dec 17, 2019
71.09
71.09
70.53
70.82
99,515
+0.04(+0.06%)
Dec 16, 2019
70.63
71.20
70.61
70.78
113,297
+0.62(+0.89%)
Dec 13, 2019
69.75
70.43
69.73
70.15
1,007,577
+0.34(+0.49%)
Dec 12, 2019
69.13
70.10
68.96
69.81
171,167
+0.65(+0.94%)
Dec 11, 2019
68.86
69.16
68.63
69.16
64,797
+0.48(+0.71%)
Dec 10, 2019
68.89
69.05
68.54
68.67
57,514
-0.11(-0.16%)
Dec 09, 2019
69.23
69.29
68.78
68.78
49,844
-0.47(-0.69%)
Dec 06, 2019
69.19
69.37
69.16
69.26
76,423
+0.58(+0.85%)
Dec 05, 2019
68.82
68.89
68.46
68.67
74,412
+0.03(+0.04%)
Dec 04, 2019
68.86
69.15
68.61
68.64
92,951
+0.30(+0.43%)
Dec 03, 2019
67.54
68.39
67.25
68.35
199,617
-0.33(-0.48%)
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
.