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
Amtd Idea Group
(NQ:
AMTD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2020
77.94
78.98
76.84
77.23
1,696,068
-2.18(-2.75%)
Apr 29, 2020
77.86
80.09
77.59
79.42
2,407,089
+3.54(+4.67%)
Apr 28, 2020
76.72
77.63
75.62
75.88
975,624
+0.69(+0.92%)
Apr 27, 2020
72.89
75.88
72.69
75.19
1,651,206
+2.97(+4.11%)
Apr 24, 2020
73.69
74.42
72.02
72.22
1,460,529
-0.89(-1.21%)
Apr 23, 2020
73.95
74.97
72.38
73.10
1,990,593
-0.69(-0.93%)
Apr 22, 2020
74.89
75.03
73.06
73.79
1,978,236
+0.06(+0.08%)
Apr 21, 2020
72.87
74.15
72.00
73.73
1,993,834
-0.94(-1.26%)
Apr 20, 2020
72.22
75.05
71.69
74.68
2,277,893
+1.28(+1.74%)
Apr 17, 2020
74.17
75.54
72.42
73.40
2,487,349
+2.52(+3.55%)
Apr 16, 2020
71.00
71.26
68.48
70.88
3,659,244
+0.37(+0.53%)
Apr 15, 2020
71.24
71.24
68.44
70.51
1,516,663
-3.05(-4.14%)
Apr 14, 2020
72.77
74.13
70.53
73.56
1,640,130
+2.63(+3.70%)
Apr 13, 2020
75.83
75.83
70.41
70.93
1,970,781
-3.73(-4.99%)
Apr 09, 2020
75.39
77.43
73.73
74.66
2,688,900
+0.67(+0.90%)
Apr 08, 2020
71.26
74.76
70.29
73.99
1,803,822
+3.07(+4.33%)
Apr 07, 2020
76.29
77.14
69.54
70.92
2,302,936
-2.69(-3.66%)
Apr 06, 2020
70.90
74.40
70.47
73.62
1,248,316
+5.15(+7.53%)
Apr 03, 2020
69.39
71.31
67.09
68.46
962,653
-1.51(-2.16%)
Apr 02, 2020
65.83
70.13
65.83
69.98
1,687,736
+3.09(+4.62%)
Apr 01, 2020
64.71
68.19
63.70
66.89
2,125,436
-1.28(-1.88%)
Mar 31, 2020
68.78
70.69
67.08
68.17
1,403,801
-1.53(-2.20%)
Mar 30, 2020
67.99
70.15
66.16
69.70
1,707,947
+1.83(+2.69%)
Mar 27, 2020
66.28
70.37
64.57
67.87
2,577,040
-1.04(-1.51%)
Mar 26, 2020
69.76
73.54
66.75
68.92
2,718,009
-0.35(-0.51%)
Mar 25, 2020
63.07
74.66
61.03
69.27
3,114,078
+7.47(+12.09%)
Mar 24, 2020
60.46
63.76
58.88
61.80
3,116,882
+4.64(+8.12%)
Mar 23, 2020
61.99
61.99
55.56
57.15
3,556,632
-3.95(-6.47%)
Mar 20, 2020
61.83
65.63
59.42
61.11
2,436,148
-0.94(-1.52%)
Mar 19, 2020
59.42
63.96
58.00
62.05
2,758,711
+0.79(+1.28%)
Mar 18, 2020
60.52
66.12
57.96
61.26
3,697,140
-3.38(-5.23%)
Mar 17, 2020
60.42
65.61
54.48
64.65
3,415,451
+5.64(+9.57%)
Mar 16, 2020
56.66
64.53
55.34
59.00
4,089,224
-8.24(-12.25%)
Mar 13, 2020
60.42
68.34
60.20
67.24
4,115,313
+10.84(+19.21%)
Mar 12, 2020
59.36
60.91
56.23
56.41
4,899,860
-9.13(-13.93%)
Mar 11, 2020
64.65
68.51
62.98
65.53
4,762,015
-1.34(-2.00%)
Mar 10, 2020
63.25
66.91
60.03
66.87
3,584,990
+7.06(+11.81%)
Mar 09, 2020
62.13
64.10
59.67
59.81
4,042,919
-9.34(-13.51%)
Mar 06, 2020
67.30
71.18
65.89
69.15
4,492,432
-1.42(-2.01%)
Mar 05, 2020
73.06
73.34
69.94
70.57
4,506,738
-5.07(-6.71%)
Mar 04, 2020
79.46
79.46
74.97
75.64
3,818,735
-2.50(-3.20%)
Mar 03, 2020
85.38
85.59
77.49
78.14
3,965,410
-7.75(-9.02%)
Mar 02, 2020
83.49
86.10
80.89
85.89
4,342,071
+2.83(+3.41%)
Feb 28, 2020
82.94
85.10
80.85
83.06
4,402,233
-2.99(-3.47%)
Feb 27, 2020
82.64
88.54
82.27
86.05
5,210,103
+0.85(+0.99%)
Feb 26, 2020
86.46
87.60
84.90
85.20
2,683,655
-0.59(-0.69%)
Feb 25, 2020
90.71
90.92
85.47
85.79
2,115,998
-4.52(-5.01%)
Feb 24, 2020
92.30
92.46
89.80
90.31
1,822,643
-5.21(-5.46%)
Feb 21, 2020
99.87
100.21
95.09
95.53
2,951,770
-4.80(-4.78%)
Feb 20, 2020
98.30
102.59
98.08
100.32
4,277,703
+2.36(+2.41%)
Feb 19, 2020
96.78
98.86
96.76
97.96
1,227,939
+1.59(+1.65%)
Feb 18, 2020
96.92
97.65
95.45
96.37
1,788,287
-1.06(-1.09%)
Feb 14, 2020
97.39
97.75
96.34
97.43
1,238,488
-0.10(-0.10%)
Feb 13, 2020
97.75
98.20
97.28
97.53
2,092,233
-0.69(-0.70%)
Feb 12, 2020
98.57
99.36
97.82
98.22
1,192,319
+0.35(+0.36%)
Feb 11, 2020
96.74
98.63
96.31
97.87
1,420,119
+1.83(+1.90%)
Feb 10, 2020
96.55
96.92
95.43
96.04
1,537,954
-0.94(-0.97%)
Feb 07, 2020
97.22
97.59
96.22
96.98
1,136,594
-1.04(-1.06%)
Feb 06, 2020
99.71
100.05
97.12
98.02
1,884,773
-1.08(-1.09%)
Feb 05, 2020
97.53
99.14
97.28
99.10
1,979,783
+2.64(+2.73%)
Feb 04, 2020
94.50
98.12
94.50
96.47
2,315,160
+3.36(+3.61%)
Feb 03, 2020
93.26
95.69
92.89
93.11
2,569,105
+0.33(+0.36%)
Jan 31, 2020
95.27
95.44
92.65
92.77
1,870,051
-3.44(-3.57%)
Jan 30, 2020
92.73
96.58
92.70
96.21
2,274,931
+2.50(+2.67%)
Jan 29, 2020
94.96
95.43
93.61
93.71
1,252,150
-0.76(-0.81%)
Jan 28, 2020
94.10
95.08
93.52
94.47
2,033,397
+1.15(+1.24%)
Jan 27, 2020
94.43
94.77
93.08
93.32
2,586,816
-3.05(-3.16%)
Jan 24, 2020
99.12
99.22
96.09
96.37
2,237,050
-2.70(-2.72%)
Jan 23, 2020
99.79
99.79
98.12
99.07
1,371,384
-1.13(-1.13%)
Jan 22, 2020
97.19
100.39
96.92
100.20
1,379,759
+1.04(+1.04%)
Jan 21, 2020
98.32
99.91
97.80
99.16
1,875,673
+0.43(+0.44%)
Jan 17, 2020
100.41
100.73
98.52
98.73
2,973,965
-1.33(-1.33%)
Jan 16, 2020
96.06
100.18
96.04
100.06
3,463,388
+3.87(+4.02%)
Jan 15, 2020
96.84
97.40
95.96
96.19
2,146,191
-1.23(-1.26%)
Jan 14, 2020
98.42
98.42
97.05
97.42
1,794,993
-0.80(-0.82%)
Jan 13, 2020
98.05
98.64
97.77
98.23
2,765,802
+0.52(+0.53%)
Jan 10, 2020
98.17
98.48
97.42
97.71
1,864,985
-0.62(-0.63%)
Jan 09, 2020
98.89
99.48
98.11
98.32
2,766,162
+0.21(+0.22%)
Jan 08, 2020
97.97
98.75
97.19
98.11
2,978,873
+0.06(+0.06%)
Jan 07, 2020
97.33
98.72
96.86
98.05
2,960,272
+1.21(+1.25%)
Jan 06, 2020
95.84
96.96
95.29
96.84
2,087,187
+0.63(+0.65%)
Jan 03, 2020
97.11
97.27
95.88
96.21
1,798,504
-2.48(-2.51%)
Jan 02, 2020
97.72
98.93
97.35
98.69
1,388,874
+1.58(+1.63%)
Dec 31, 2019
97.60
97.91
96.90
97.11
2,056,852
-0.53(-0.54%)
Dec 30, 2019
98.79
99.09
97.50
97.64
741,339
-0.76(-0.77%)
Dec 27, 2019
99.34
99.44
98.36
98.40
926,427
-0.80(-0.81%)
Dec 26, 2019
99.24
99.85
99.03
99.20
780,996
+0.06(+0.06%)
Dec 24, 2019
99.01
99.38
98.54
99.14
576,573
-0.04(-0.04%)
Dec 23, 2019
98.30
99.61
97.83
99.18
1,480,208
+1.19(+1.22%)
Dec 20, 2019
98.03
98.62
97.35
97.99
2,521,652
+0.14(+0.14%)
Dec 19, 2019
99.20
99.44
97.56
97.85
2,590,143
-1.21(-1.22%)
Dec 18, 2019
100.86
101.12
98.85
99.07
5,388,658
-1.66(-1.65%)
Dec 17, 2019
101.22
101.39
100.71
100.73
2,714,039
-0.51(-0.50%)
Dec 16, 2019
102.84
102.89
101.19
101.23
2,639,860
-0.49(-0.48%)
Dec 13, 2019
104.48
104.83
101.55
101.72
3,566,046
-2.72(-2.60%)
Dec 12, 2019
101.51
105.49
101.43
104.44
3,145,168
+3.38(+3.34%)
Dec 11, 2019
100.02
101.22
99.77
101.06
2,314,545
+0.76(+0.76%)
Dec 10, 2019
99.59
100.41
99.40
100.30
1,214,734
+0.47(+0.47%)
Dec 09, 2019
99.42
100.14
99.24
99.83
2,329,951
-0.05(-0.05%)
Dec 06, 2019
100.61
102.00
99.73
99.88
3,103,958
+0.63(+0.64%)
Dec 05, 2019
100.45
101.04
99.12
99.24
2,373,248
-1.31(-1.30%)
Dec 04, 2019
99.79
101.00
99.57
100.55
3,348,190
+1.11(+1.12%)
Dec 03, 2019
99.85
100.28
99.09
99.44
2,769,123
-1.76(-1.74%)
Dec 02, 2019
101.86
103.15
101.19
101.19
3,171,795
-0.08(-0.08%)
Nov 29, 2019
101.16
102.92
101.16
101.27
1,627,057
-0.64(-0.63%)
Nov 27, 2019
101.45
102.84
101.02
101.92
3,593,222
+1.00(+0.99%)
Nov 26, 2019
101.47
102.72
99.85
100.92
6,825,872
-0.25(-0.25%)
Nov 25, 2019
96.86
101.66
95.84
101.18
14,460,553
+7.13(+7.58%)
Nov 22, 2019
92.36
95.18
92.35
94.04
5,993,276
-0.49(-0.52%)
Nov 21, 2019
100.69
101.49
91.86
94.53
17,335,706
+13.68(+16.92%)
Nov 20, 2019
79.04
80.93
78.55
80.85
1,637,745
+1.45(+1.82%)
Nov 19, 2019
79.41
79.78
78.76
79.41
1,730,185
+0.37(+0.47%)
Nov 18, 2019
79.43
79.76
78.61
79.04
1,042,633
-0.49(-0.61%)
Nov 15, 2019
78.98
79.73
78.67
79.53
1,160,056
+0.80(+1.02%)
Nov 14, 2019
77.18
78.78
76.99
78.72
1,259,799
+1.35(+1.74%)
Nov 13, 2019
77.49
78.19
77.05
77.38
1,203,718
-1.17(-1.49%)
Nov 12, 2019
78.61
79.04
78.16
78.55
867,075
+0.12(+0.15%)
Nov 11, 2019
78.45
78.97
78.26
78.43
665,506
-0.66(-0.84%)
Nov 08, 2019
78.49
79.37
78.30
79.10
1,106,728
+0.84(+1.07%)
Nov 07, 2019
78.63
79.12
78.14
78.26
1,426,132
+0.43(+0.55%)
Nov 06, 2019
77.77
78.33
77.30
77.83
931,316
+0.06(+0.08%)
Nov 05, 2019
78.33
78.86
77.49
77.77
1,133,258
-0.25(-0.33%)
Nov 04, 2019
77.32
78.10
76.50
78.02
1,457,694
+2.01(+2.65%)
Nov 01, 2019
75.37
76.16
74.92
76.01
1,987,301
+1.61(+2.16%)
Oct 31, 2019
76.26
76.40
74.01
74.40
1,952,478
-2.36(-3.08%)
Oct 30, 2019
75.74
77.02
74.73
76.76
1,414,432
+0.99(+1.30%)
Oct 29, 2019
75.33
75.82
75.02
75.78
1,399,884
+0.02(+0.03%)
Oct 28, 2019
75.41
76.28
75.25
75.76
1,263,003
+0.83(+1.11%)
Oct 25, 2019
74.71
75.31
74.65
74.92
1,620,111
+0.25(+0.34%)
Oct 24, 2019
75.60
75.60
74.32
74.67
1,956,823
-0.45(-0.59%)
Oct 23, 2019
73.72
75.27
73.33
75.12
1,855,709
+1.16(+1.57%)
Oct 22, 2019
75.12
75.19
72.89
73.95
3,912,700
+0.97(+1.33%)
Oct 21, 2019
71.63
73.62
71.63
72.98
4,513,218
+1.67(+2.34%)
Oct 18, 2019
71.14
71.86
69.98
71.32
2,674,633
+0.89(+1.27%)
Oct 17, 2019
70.72
71.40
69.92
70.43
1,847,894
+0.64(+0.92%)
Oct 16, 2019
70.23
70.85
69.77
69.79
1,744,442
-0.81(-1.15%)
Oct 15, 2019
69.19
71.38
68.82
70.60
2,937,429
+1.80(+2.62%)
Oct 14, 2019
67.09
69.22
67.03
68.80
3,011,747
+0.41(+0.60%)
Oct 11, 2019
67.40
68.90
67.40
68.39
2,870,918
+1.53(+2.29%)
Oct 10, 2019
67.13
67.52
66.12
66.86
3,452,865
+1.40(+2.13%)
Oct 09, 2019
65.19
65.62
64.69
65.46
1,882,474
+0.68(+1.05%)
Oct 08, 2019
65.13
65.66
64.36
64.78
2,369,540
-1.05(-1.59%)
Oct 07, 2019
65.27
66.67
65.19
65.83
3,960,292
+0.50(+0.77%)
Oct 04, 2019
63.99
65.75
63.76
65.33
7,003,838
+1.65(+2.59%)
Oct 03, 2019
64.67
65.31
63.37
63.68
8,042,071
-1.34(-2.06%)
Oct 02, 2019
65.87
66.82
64.47
65.02
10,970,924
-2.19(-3.26%)
Oct 01, 2019
74.05
74.05
66.78
67.21
23,323,740
-23.32(-25.76%)
Sep 30, 2019
91.28
91.67
89.93
90.53
1,249,944
-0.52(-0.57%)
Sep 27, 2019
88.28
91.24
88.28
91.05
1,596,640
+3.24(+3.69%)
Sep 26, 2019
93.63
93.84
86.42
87.81
3,681,272
-6.09(-6.48%)
Sep 25, 2019
93.11
94.08
92.85
93.90
827,341
+0.83(+0.90%)
Sep 24, 2019
95.28
95.55
92.62
93.07
899,838
-2.04(-2.14%)
Sep 23, 2019
94.95
95.36
94.08
95.10
667,921
-0.41(-0.43%)
Sep 20, 2019
96.32
96.93
95.37
95.51
1,043,482
-0.76(-0.79%)
Sep 19, 2019
96.19
96.97
95.47
96.27
676,549
+0.39(+0.40%)
Sep 18, 2019
96.34
96.46
93.84
95.88
1,474,545
-1.09(-1.12%)
Sep 17, 2019
96.17
97.10
95.41
96.96
819,598
+0.25(+0.26%)
Sep 16, 2019
95.39
96.83
95.39
96.71
697,268
+0.29(+0.30%)
Sep 13, 2019
96.19
97.17
96.17
96.42
782,973
+0.70(+0.73%)
Sep 12, 2019
94.27
96.25
93.61
95.72
837,817
+0.60(+0.63%)
Sep 11, 2019
94.73
95.32
92.64
95.12
825,163
+0.93(+0.99%)
Sep 10, 2019
93.26
94.77
92.76
94.19
1,780,156
+1.38(+1.48%)
Sep 09, 2019
90.55
93.13
90.55
92.82
1,186,467
+2.71(+3.01%)
Sep 06, 2019
89.64
90.26
89.00
90.10
472,683
+0.64(+0.72%)
Sep 05, 2019
88.49
90.63
88.49
89.46
873,315
+2.33(+2.67%)
Sep 04, 2019
86.71
87.58
86.19
87.14
1,229,988
+1.76(+2.07%)
Sep 03, 2019
85.70
85.80
84.65
85.37
762,319
-0.72(-0.83%)
Aug 30, 2019
85.80
86.63
85.62
86.09
885,577
+1.05(+1.23%)
Aug 29, 2019
83.53
85.59
83.41
85.04
1,333,566
+2.46(+2.98%)
Aug 28, 2019
81.69
83.43
81.69
82.58
970,058
+0.19(+0.24%)
Aug 27, 2019
83.82
83.82
82.00
82.39
837,267
-0.81(-0.98%)
Aug 26, 2019
83.74
84.07
82.77
83.20
1,463,175
+0.02(+0.02%)
Aug 23, 2019
84.36
85.28
82.80
83.18
839,511
-1.80(-2.12%)
Aug 22, 2019
85.74
85.97
84.29
84.98
1,411,661
-0.06(-0.07%)
Aug 21, 2019
84.87
85.35
84.29
85.04
1,611,325
+1.16(+1.39%)
Aug 20, 2019
84.71
85.14
83.78
83.88
1,469,099
-1.01(-1.19%)
Aug 19, 2019
86.28
86.75
84.85
84.89
1,175,433
-0.25(-0.30%)
Aug 16, 2019
84.17
85.97
84.11
85.14
1,382,351
+1.59(+1.90%)
Aug 15, 2019
84.33
84.81
83.22
83.55
1,212,486
-0.14(-0.16%)
Aug 14, 2019
83.70
85.20
83.28
83.69
1,515,069
-2.42(-2.81%)
Aug 13, 2019
84.54
86.90
84.25
86.11
1,371,541
+1.65(+1.95%)
Aug 12, 2019
85.45
85.74
83.72
84.46
1,913,955
-2.29(-2.64%)
Aug 09, 2019
87.99
89.29
86.62
86.75
1,354,391
-2.87(-3.20%)
Aug 08, 2019
89.77
90.00
88.53
89.62
2,205,772
+1.01(+1.14%)
Aug 07, 2019
89.62
89.68
86.86
88.61
1,916,485
-3.51(-3.81%)
Aug 06, 2019
91.48
92.23
90.39
92.12
921,737
+1.45(+1.60%)
Aug 05, 2019
93.34
93.86
89.93
90.66
1,468,631
-4.61(-4.84%)
Aug 02, 2019
95.28
95.72
94.14
95.28
1,778,229
-0.44(-0.46%)
Aug 01, 2019
98.05
98.51
93.12
95.72
1,930,415
-2.74(-2.78%)
Jul 31, 2019
99.27
99.38
97.20
98.46
1,531,988
-0.54(-0.54%)
Jul 30, 2019
98.38
99.19
98.11
99.00
972,661
-0.06(-0.06%)
Jul 29, 2019
100.19
100.52
99.00
99.05
1,099,795
-1.23(-1.23%)
Jul 26, 2019
100.21
100.96
99.56
100.29
877,852
+0.06(+0.06%)
Jul 25, 2019
101.15
101.48
99.67
100.23
1,055,899
-0.83(-0.82%)
Jul 24, 2019
100.56
101.21
100.13
101.06
1,918,057
+0.33(+0.33%)
Jul 23, 2019
98.46
102.23
98.28
100.73
3,684,491
-0.23(-0.23%)
Jul 22, 2019
99.40
101.12
99.40
100.96
2,128,658
+1.56(+1.57%)
Jul 19, 2019
98.55
100.45
98.55
99.40
1,141,249
+1.08(+1.10%)
Jul 18, 2019
97.20
98.94
97.20
98.32
1,020,133
+1.27(+1.31%)
Jul 17, 2019
97.80
98.17
96.55
97.05
1,013,297
-1.10(-1.12%)
Jul 16, 2019
98.36
99.42
98.13
98.15
1,183,205
+0.77(+0.79%)
Jul 15, 2019
98.24
98.69
97.26
97.38
1,040,407
-0.83(-0.84%)
Jul 12, 2019
97.55
98.30
97.09
98.21
863,787
+0.52(+0.53%)
Jul 11, 2019
96.26
97.71
95.61
97.69
1,037,432
+1.33(+1.38%)
Jul 10, 2019
98.07
98.53
96.28
96.36
1,366,360
-2.39(-2.42%)
Jul 09, 2019
96.34
98.87
96.14
98.75
1,363,855
+1.91(+1.97%)
Jul 08, 2019
97.96
98.26
96.34
96.84
979,923
-1.87(-1.89%)
Jul 05, 2019
97.32
99.19
97.32
98.71
805,035
+1.83(+1.89%)
Jul 03, 2019
96.53
98.50
96.26
96.88
463,786
+0.58(+0.60%)
Jul 02, 2019
97.01
97.01
95.28
96.30
1,025,530
-1.89(-1.92%)
Jul 01, 2019
97.36
98.72
96.93
98.19
1,166,514
+2.00(+2.08%)
Jun 28, 2019
96.32
97.42
95.74
96.18
1,785,184
+0.64(+0.67%)
Jun 27, 2019
93.95
95.74
93.95
95.55
1,549,836
+1.81(+1.93%)
Jun 26, 2019
93.60
94.99
93.16
93.74
1,875,025
+0.69(+0.75%)
Jun 25, 2019
93.04
93.45
91.40
93.04
1,443,726
+0.40(+0.44%)
Jun 24, 2019
95.39
95.86
92.50
92.64
1,486,932
-3.68(-3.82%)
Jun 21, 2019
95.28
96.57
95.07
96.32
1,578,878
+1.10(+1.15%)
Jun 20, 2019
95.35
95.76
93.77
95.22
2,192,154
+0.27(+0.28%)
Jun 19, 2019
96.92
97.67
94.26
94.95
1,859,962
-1.54(-1.60%)
Jun 18, 2019
95.45
97.05
94.78
96.49
1,634,755
+0.33(+0.34%)
Jun 17, 2019
97.40
98.01
96.10
96.16
904,496
-1.18(-1.21%)
Jun 14, 2019
98.86
99.05
97.28
97.34
1,330,584
-1.12(-1.14%)
Jun 13, 2019
98.50
99.32
98.17
98.46
1,571,753
+0.23(+0.24%)
Jun 12, 2019
100.29
100.54
97.69
98.23
1,118,650
-2.50(-2.49%)
Jun 11, 2019
102.12
102.14
100.21
100.73
1,011,900
-0.42(-0.42%)
Jun 10, 2019
101.46
102.98
101.08
101.15
1,334,029
+0.75(+0.75%)
Jun 07, 2019
100.29
101.39
100.23
100.40
820,138
-0.48(-0.48%)
Jun 06, 2019
100.60
101.31
100.17
100.89
697,531
+0.02(+0.02%)
Jun 05, 2019
100.44
101.29
99.73
100.86
1,055,796
+0.64(+0.63%)
Jun 04, 2019
97.98
100.60
97.67
100.23
1,167,100
+3.87(+4.02%)
Jun 03, 2019
95.59
97.49
95.45
96.36
1,329,602
+0.50(+0.52%)
May 31, 2019
97.07
97.07
95.49
95.86
1,435,942
-1.85(-1.89%)
May 30, 2019
98.23
98.88
97.28
97.71
641,416
-0.04(-0.04%)
May 29, 2019
96.95
98.17
96.09
97.74
1,472,118
-0.06(-0.06%)
May 28, 2019
99.98
100.42
97.47
97.80
1,775,600
-2.35(-2.35%)
May 24, 2019
99.38
100.46
99.25
100.15
1,408,020
+1.35(+1.36%)
May 23, 2019
99.05
99.36
97.88
98.80
1,754,217
-1.37(-1.37%)
May 22, 2019
100.67
101.15
99.99
100.17
869,416
-1.02(-1.01%)
May 21, 2019
102.50
103.04
101.14
101.19
996,684
-0.35(-0.34%)
May 20, 2019
101.14
102.46
100.92
101.54
769,913
-0.02(-0.02%)
May 17, 2019
100.19
102.10
100.11
101.56
1,180,279
+0.35(+0.34%)
May 16, 2019
99.81
102.37
99.81
101.21
986,138
+1.97(+1.98%)
May 15, 2019
100.86
101.58
98.49
99.25
1,499,255
-2.81(-2.76%)
May 14, 2019
99.38
102.79
99.19
102.06
1,597,796
+2.89(+2.91%)
May 13, 2019
100.50
101.71
98.88
99.17
1,146,447
-3.62(-3.52%)
May 10, 2019
102.23
103.49
101.67
102.79
1,158,376
-0.10(-0.09%)
May 09, 2019
102.12
102.99
100.04
102.89
1,632,730
+1.12(+1.10%)
May 08, 2019
100.67
102.64
100.67
101.77
1,394,605
+0.50(+0.49%)
May 07, 2019
101.91
101.91
100.02
101.27
1,131,235
-0.17(-0.17%)
May 06, 2019
102.21
102.21
100.16
101.44
869,465
-1.02(-1.00%)
May 03, 2019
102.69
103.65
102.12
102.46
941,104
+0.09(+0.09%)
May 02, 2019
100.93
103.15
100.80
102.37
1,401,261
+1.65(+1.64%)
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
.