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
Southwestern Energy
(NY:
SWN
)
7.445
-0.085 (-1.13%)
Streaming Delayed Price
Updated: 1:15 PM EDT, Jun 3, 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 (%)
May 31, 2023
4.840
4.900
4.720
4.770
23,293,062
-0.10(-2.05%)
May 30, 2023
4.900
4.920
4.760
4.870
17,398,588
-0.10(-2.01%)
May 26, 2023
5.110
5.130
4.970
4.970
14,013,179
-0.12(-2.36%)
May 25, 2023
5.140
5.250
5.070
5.090
16,409,210
-0.13(-2.49%)
May 24, 2023
5.200
5.300
5.160
5.220
15,693,970
-0.02(-0.38%)
May 23, 2023
5.340
5.375
5.240
5.240
15,548,165
-0.07(-1.32%)
May 22, 2023
5.270
5.340
5.190
5.310
20,375,674
-0.05(-0.93%)
May 19, 2023
5.480
5.530
5.300
5.360
29,420,866
-0.06(-1.11%)
May 18, 2023
5.030
5.460
5.021
5.420
33,115,384
+0.35(+6.90%)
May 17, 2023
5.140
5.165
4.950
5.070
23,400,612
-0.03(-0.59%)
May 16, 2023
5.190
5.265
5.080
5.100
23,172,256
-0.10(-1.92%)
May 15, 2023
5.020
5.230
4.990
5.200
30,673,248
+0.21(+4.21%)
May 12, 2023
4.780
5.000
4.670
4.990
23,533,938
+0.27(+5.72%)
May 11, 2023
4.710
4.755
4.670
4.720
12,408,918
-0.03(-0.63%)
May 10, 2023
4.810
4.820
4.670
4.750
15,836,038
-0.03(-0.63%)
May 09, 2023
4.770
4.880
4.740
4.780
15,637,116
-0.02(-0.42%)
May 08, 2023
4.900
4.935
4.790
4.800
13,239,285
+0.06(+1.27%)
May 05, 2023
4.730
4.860
4.690
4.740
17,025,412
+0.13(+2.82%)
May 04, 2023
4.670
4.750
4.570
4.610
20,217,052
-0.06(-1.28%)
May 03, 2023
4.670
4.770
4.640
4.670
31,602,904
-0.08(-1.68%)
May 02, 2023
5.000
5.025
4.660
4.750
37,741,288
-0.34(-6.68%)
May 01, 2023
5.100
5.200
5.020
5.090
23,059,000
-0.10(-1.93%)
Apr 28, 2023
5.050
5.355
5.050
5.190
41,357,580
+0.16(+3.18%)
Apr 27, 2023
4.850
5.040
4.840
5.030
24,776,934
+0.20(+4.14%)
Apr 26, 2023
4.830
4.920
4.780
4.830
15,828,949
-0.07(-1.43%)
Apr 25, 2023
5.030
5.060
4.860
4.900
17,149,908
-0.21(-4.11%)
Apr 24, 2023
4.940
5.140
4.930
5.110
17,339,324
+0.13(+2.61%)
Apr 21, 2023
5.030
5.070
4.960
4.980
19,663,248
-0.07(-1.39%)
Apr 20, 2023
4.980
5.090
4.975
5.050
16,457,123
+0.02(+0.40%)
Apr 19, 2023
4.970
5.048
4.915
5.030
20,641,036
-0.09(-1.76%)
Apr 18, 2023
5.170
5.240
5.070
5.120
12,182,022
-0.06(-1.16%)
Apr 17, 2023
5.280
5.310
5.150
5.180
22,091,656
+0.02(+0.39%)
Apr 14, 2023
5.170
5.210
5.120
5.160
8,181,884
+0.00(+0.00%)
Apr 13, 2023
5.190
5.239
5.145
5.160
10,092,931
+0.01(+0.19%)
Apr 12, 2023
5.300
5.300
5.130
5.150
13,760,792
-0.13(-2.46%)
Apr 11, 2023
5.190
5.305
5.130
5.280
16,083,185
+0.00(+0.00%)
Apr 10, 2023
5.050
5.290
5.050
5.280
23,013,550
+0.26(+5.18%)
Apr 06, 2023
5.100
5.140
4.990
5.020
13,968,419
-0.10(-1.95%)
Apr 05, 2023
5.130
5.170
4.940
5.120
27,015,816
+0.02(+0.39%)
Apr 04, 2023
5.070
5.140
4.930
5.100
26,086,980
+0.09(+1.80%)
Apr 03, 2023
5.190
5.220
4.920
5.010
21,431,600
+0.01(+0.20%)
Mar 31, 2023
4.910
5.060
4.880
5.000
16,145,084
+0.15(+3.09%)
Mar 30, 2023
4.980
5.010
4.785
4.850
15,109,207
-0.07(-1.42%)
Mar 29, 2023
5.000
5.000
4.830
4.920
27,860,082
+0.04(+0.82%)
Mar 28, 2023
4.820
4.990
4.805
4.880
14,406,671
+0.03(+0.62%)
Mar 27, 2023
4.850
4.920
4.630
4.850
29,995,366
+0.00(+0.00%)
Mar 24, 2023
4.630
4.935
4.630
4.850
23,134,920
+0.14(+2.97%)
Mar 23, 2023
4.850
4.950
4.680
4.710
26,636,656
-0.15(-3.09%)
Mar 22, 2023
5.000
5.070
4.850
4.860
21,488,992
-0.17(-3.38%)
Mar 21, 2023
4.980
5.070
4.870
5.030
22,423,052
+0.16(+3.29%)
Mar 20, 2023
4.760
4.940
4.750
4.870
21,188,040
+0.11(+2.31%)
Mar 17, 2023
4.850
4.880
4.680
4.760
49,827,688
-0.10(-2.06%)
Mar 16, 2023
4.620
4.905
4.600
4.860
33,127,472
+0.14(+2.97%)
Mar 15, 2023
4.700
4.780
4.615
4.720
40,822,176
-0.16(-3.28%)
Mar 14, 2023
4.860
5.020
4.780
4.880
23,518,984
+0.07(+1.46%)
Mar 13, 2023
4.790
4.980
4.660
4.810
54,006,700
-0.13(-2.63%)
Mar 10, 2023
5.000
5.155
4.860
4.940
35,164,448
-0.11(-2.18%)
Mar 09, 2023
5.410
5.450
5.022
5.050
54,376,600
-0.31(-5.78%)
Mar 08, 2023
5.340
5.470
5.220
5.360
29,346,102
-0.02(-0.37%)
Mar 07, 2023
5.350
5.460
5.320
5.380
14,805,900
+0.03(+0.56%)
Mar 06, 2023
5.400
5.455
5.310
5.350
35,198,920
-0.32(-5.64%)
Mar 03, 2023
5.350
5.720
5.320
5.670
27,492,176
+0.26(+4.81%)
Mar 02, 2023
5.320
5.430
5.230
5.410
21,605,336
+0.02(+0.37%)
Mar 01, 2023
5.300
5.460
5.240
5.390
30,572,344
+0.09(+1.70%)
Feb 28, 2023
5.470
5.490
5.250
5.300
32,422,930
-0.17(-3.11%)
Feb 27, 2023
5.570
5.600
5.390
5.470
38,717,060
-0.09(-1.62%)
Feb 24, 2023
5.190
5.620
5.075
5.560
60,873,632
+0.42(+8.17%)
Feb 23, 2023
5.140
5.180
5.040
5.140
22,111,652
+0.10(+1.98%)
Feb 22, 2023
4.840
5.140
4.811
5.040
34,247,756
+0.21(+4.35%)
Feb 21, 2023
4.940
4.960
4.790
4.830
23,069,440
-0.14(-2.82%)
Feb 17, 2023
5.190
5.200
4.910
4.970
33,682,196
-0.29(-5.51%)
Feb 16, 2023
5.200
5.410
5.160
5.260
29,496,960
+0.04(+0.77%)
Feb 15, 2023
5.250
5.280
5.140
5.220
33,516,932
-0.09(-1.69%)
Feb 14, 2023
5.300
5.350
5.220
5.310
20,747,388
+0.01(+0.19%)
Feb 13, 2023
5.350
5.370
5.250
5.300
21,665,180
-0.12(-2.21%)
Feb 10, 2023
5.310
5.450
5.290
5.420
21,735,444
+0.16(+3.04%)
Feb 09, 2023
5.110
5.385
5.060
5.260
32,125,704
+0.16(+3.14%)
Feb 08, 2023
5.200
5.260
5.020
5.100
23,712,316
-0.15(-2.86%)
Feb 07, 2023
5.160
5.265
5.070
5.250
27,835,912
+0.15(+2.94%)
Feb 06, 2023
5.300
5.360
5.040
5.100
24,291,940
-0.22(-4.14%)
Feb 03, 2023
5.330
5.535
5.310
5.320
26,223,908
-0.02(-0.37%)
Feb 02, 2023
5.400
5.560
5.280
5.340
21,862,440
-0.01(-0.19%)
Feb 01, 2023
5.450
5.490
5.190
5.350
32,164,686
-0.17(-3.08%)
Jan 31, 2023
5.400
5.550
5.385
5.520
15,914,765
+0.12(+2.22%)
Jan 30, 2023
5.440
5.490
5.365
5.400
21,836,136
-0.16(-2.88%)
Jan 27, 2023
5.580
5.680
5.500
5.560
17,545,012
+0.00(+0.00%)
Jan 26, 2023
5.510
5.590
5.330
5.560
28,578,322
+0.02(+0.36%)
Jan 25, 2023
5.510
5.580
5.430
5.540
27,587,724
-0.13(-2.29%)
Jan 24, 2023
5.820
5.890
5.630
5.670
27,933,872
-0.24(-4.06%)
Jan 23, 2023
5.820
5.920
5.720
5.910
21,324,076
+0.12(+2.07%)
Jan 20, 2023
5.750
5.850
5.660
5.790
15,642,707
+0.06(+1.05%)
Jan 19, 2023
5.650
5.770
5.550
5.730
20,694,712
+0.01(+0.17%)
Jan 18, 2023
5.950
6.020
5.710
5.720
17,989,908
-0.29(-4.83%)
Jan 17, 2023
6.120
6.130
5.950
6.010
10,958,406
+0.04(+0.67%)
Jan 13, 2023
5.900
5.970
5.780
5.970
11,621,961
-0.03(-0.50%)
Jan 12, 2023
5.860
6.040
5.840
6.000
18,929,784
+0.26(+4.53%)
Jan 11, 2023
5.760
5.800
5.630
5.740
16,547,069
+0.06(+1.06%)
Jan 10, 2023
5.720
5.780
5.520
5.680
22,763,164
-0.16(-2.74%)
Jan 09, 2023
5.830
5.940
5.770
5.840
19,254,620
+0.24(+4.29%)
Jan 06, 2023
5.500
5.635
5.410
5.600
16,845,852
+0.13(+2.38%)
Jan 05, 2023
5.610
5.705
5.390
5.470
30,714,332
-0.26(-4.54%)
Jan 04, 2023
5.460
5.840
5.430
5.730
28,380,286
+0.23(+4.18%)
Jan 03, 2023
5.700
5.760
5.430
5.500
26,050,516
-0.35(-5.98%)
Dec 30, 2022
5.820
5.850
5.740
5.850
13,152,306
-0.02(-0.34%)
Dec 29, 2022
5.710
5.920
5.655
5.870
16,919,484
+0.10(+1.73%)
Dec 28, 2022
6.060
6.090
5.750
5.770
20,663,292
-0.37(-6.03%)
Dec 27, 2022
6.150
6.210
6.070
6.140
11,882,065
+0.04(+0.66%)
Dec 23, 2022
5.950
6.120
5.880
6.100
15,389,040
+0.22(+3.74%)
Dec 22, 2022
6.110
6.110
5.660
5.880
22,878,150
-0.29(-4.70%)
Dec 21, 2022
6.210
6.220
6.055
6.170
15,130,712
+0.14(+2.32%)
Dec 20, 2022
5.890
6.050
5.850
6.030
17,521,112
+0.02(+0.33%)
Dec 19, 2022
6.120
6.210
5.960
6.010
15,658,548
-0.17(-2.75%)
Dec 16, 2022
6.170
6.240
6.070
6.180
48,231,380
-0.17(-2.68%)
Dec 15, 2022
6.180
6.410
6.110
6.350
23,785,818
+0.10(+1.60%)
Dec 14, 2022
6.160
6.350
6.070
6.250
20,227,096
+0.05(+0.81%)
Dec 13, 2022
6.390
6.425
6.150
6.200
20,058,288
+0.05(+0.81%)
Dec 12, 2022
6.060
6.220
5.960
6.150
21,525,308
+0.29(+4.95%)
Dec 09, 2022
5.890
6.080
5.841
5.860
21,559,692
+0.04(+0.69%)
Dec 08, 2022
6.140
6.200
5.790
5.820
24,158,928
-0.22(-3.64%)
Dec 07, 2022
5.950
6.070
5.830
6.040
27,942,212
+0.04(+0.67%)
Dec 06, 2022
6.040
6.145
5.940
6.000
26,544,876
-0.09(-1.48%)
Dec 05, 2022
6.350
6.490
6.035
6.090
32,011,340
-0.39(-6.02%)
Dec 02, 2022
6.660
6.720
6.460
6.480
22,801,816
-0.27(-4.00%)
Dec 01, 2022
7.080
7.140
6.735
6.750
16,691,240
-0.17(-2.46%)
Nov 30, 2022
7.000
7.020
6.700
6.920
21,237,296
+0.02(+0.29%)
Nov 29, 2022
6.850
6.970
6.730
6.900
23,154,024
+0.06(+0.88%)
Nov 28, 2022
6.900
7.005
6.755
6.840
28,891,774
-0.32(-4.47%)
Nov 25, 2022
7.180
7.260
7.120
7.160
8,070,853
-0.06(-0.83%)
Nov 23, 2022
7.380
7.480
7.100
7.220
23,945,248
+0.04(+0.56%)
Nov 22, 2022
6.860
7.235
6.820
7.180
32,285,944
+0.40(+5.90%)
Nov 21, 2022
6.590
6.790
6.415
6.780
26,364,500
+0.14(+2.11%)
Nov 18, 2022
6.530
6.719
6.430
6.640
22,079,834
-0.09(-1.34%)
Nov 17, 2022
6.670
6.740
6.600
6.730
18,719,586
-0.02(-0.30%)
Nov 16, 2022
6.920
6.980
6.640
6.750
25,115,558
-0.37(-5.20%)
Nov 15, 2022
7.000
7.185
6.870
7.120
20,973,728
+0.19(+2.74%)
Nov 14, 2022
7.100
7.300
6.870
6.930
24,941,672
-0.06(-0.86%)
Nov 11, 2022
7.050
7.180
6.800
6.990
30,381,236
+0.08(+1.16%)
Nov 10, 2022
6.730
6.940
6.570
6.910
19,836,968
+0.42(+6.47%)
Nov 09, 2022
6.890
6.960
6.480
6.490
32,377,708
-0.58(-8.20%)
Nov 08, 2022
7.100
7.130
6.720
7.070
32,557,498
-0.23(-3.15%)
Nov 07, 2022
7.090
7.400
7.040
7.300
35,057,040
+0.49(+7.20%)
Nov 04, 2022
6.690
6.840
6.500
6.810
31,686,478
+0.34(+5.26%)
Nov 03, 2022
6.570
6.680
6.410
6.470
21,905,128
-0.18(-2.71%)
Nov 02, 2022
6.820
6.940
6.610
6.650
25,537,304
-0.15(-2.21%)
Nov 01, 2022
7.020
7.060
6.700
6.800
30,519,052
-0.13(-1.88%)
Oct 31, 2022
6.700
7.040
6.670
6.930
34,767,072
+0.35(+5.32%)
Oct 28, 2022
6.700
7.120
6.350
6.580
33,989,468
+0.00(+0.00%)
Oct 27, 2022
6.660
6.870
6.580
6.580
30,988,478
-0.04(-0.60%)
Oct 26, 2022
6.800
6.860
6.540
6.620
28,137,996
-0.20(-2.93%)
Oct 25, 2022
6.530
6.880
6.500
6.820
26,207,404
+0.25(+3.81%)
Oct 24, 2022
6.200
6.670
6.120
6.570
38,273,432
+0.35(+5.63%)
Oct 21, 2022
6.530
6.585
6.100
6.220
39,552,784
-0.36(-5.47%)
Oct 20, 2022
7.020
7.060
6.500
6.580
32,313,802
-0.36(-5.19%)
Oct 19, 2022
6.790
6.970
6.605
6.940
22,855,274
+0.20(+2.97%)
Oct 18, 2022
6.810
6.975
6.705
6.740
25,467,498
+0.06(+0.90%)
Oct 17, 2022
6.480
6.720
6.420
6.680
27,435,892
+0.17(+2.61%)
Oct 14, 2022
6.890
6.960
6.510
6.510
26,315,466
-0.44(-6.33%)
Oct 13, 2022
6.580
6.985
6.560
6.950
23,337,734
+0.22(+3.27%)
Oct 12, 2022
6.680
6.800
6.530
6.730
20,236,672
+0.03(+0.45%)
Oct 11, 2022
6.610
6.850
6.570
6.700
23,489,644
-0.04(-0.59%)
Oct 10, 2022
6.880
7.040
6.650
6.740
24,751,686
-0.04(-0.59%)
Oct 07, 2022
6.890
7.055
6.750
6.780
27,645,060
-0.17(-2.45%)
Oct 06, 2022
7.190
7.330
6.930
6.950
27,073,980
-0.30(-4.14%)
Oct 05, 2022
7.100
7.335
6.800
7.250
33,459,388
+0.17(+2.40%)
Oct 04, 2022
6.700
7.095
6.610
7.080
48,083,712
+0.53(+8.09%)
Oct 03, 2022
6.250
6.600
6.250
6.550
45,006,812
+0.43(+7.03%)
Sep 30, 2022
5.970
6.255
5.960
6.120
30,628,930
+0.02(+0.33%)
Sep 29, 2022
6.190
6.240
5.870
6.100
35,293,148
-0.23(-3.63%)
Sep 28, 2022
6.060
6.375
5.960
6.330
27,735,018
+0.28(+4.63%)
Sep 27, 2022
6.120
6.265
5.965
6.050
36,373,096
+0.04(+0.67%)
Sep 26, 2022
6.270
6.290
5.971
6.010
30,678,600
-0.27(-4.30%)
Sep 23, 2022
6.440
6.460
6.110
6.280
38,618,200
-0.50(-7.37%)
Sep 22, 2022
7.120
7.285
6.764
6.780
24,545,664
-0.22(-3.14%)
Sep 21, 2022
7.440
7.450
6.990
7.000
28,455,412
-0.22(-3.05%)
Sep 20, 2022
7.200
7.290
7.080
7.220
23,161,570
-0.03(-0.41%)
Sep 19, 2022
7.000
7.275
6.980
7.250
28,327,444
+0.04(+0.55%)
Sep 16, 2022
7.590
7.610
7.030
7.210
50,501,840
-0.44(-5.75%)
Sep 15, 2022
7.810
7.880
7.610
7.650
28,904,348
-0.41(-5.09%)
Sep 14, 2022
7.940
8.275
7.760
8.060
48,289,168
+0.37(+4.81%)
Sep 13, 2022
7.590
7.740
7.530
7.690
35,128,136
-0.04(-0.52%)
Sep 12, 2022
7.720
7.750
7.550
7.730
35,185,992
+0.08(+1.05%)
Sep 09, 2022
7.480
7.700
7.405
7.650
18,445,192
+0.35(+4.79%)
Sep 08, 2022
7.200
7.340
7.040
7.300
39,147,112
+0.13(+1.81%)
Sep 07, 2022
7.050
7.210
6.939
7.170
41,910,508
-0.06(-0.83%)
Sep 06, 2022
7.430
7.555
7.220
7.230
36,060,880
-0.15(-2.03%)
Sep 02, 2022
7.450
7.530
7.175
7.380
29,325,884
+0.15(+2.07%)
Sep 01, 2022
7.380
7.600
7.230
7.230
37,104,056
-0.26(-3.47%)
Aug 31, 2022
6.910
7.580
6.880
7.490
38,573,308
+0.39(+5.49%)
Aug 30, 2022
7.330
7.335
6.880
7.100
53,093,352
-0.43(-5.71%)
Aug 29, 2022
7.550
7.800
7.500
7.530
37,432,480
-0.11(-1.44%)
Aug 26, 2022
7.800
8.000
7.640
7.640
28,205,396
-0.10(-1.29%)
Aug 25, 2022
7.810
7.860
7.510
7.740
23,374,792
-0.07(-0.90%)
Aug 24, 2022
7.750
7.830
7.600
7.810
31,713,126
+0.06(+0.77%)
Aug 23, 2022
8.210
8.390
7.640
7.750
56,041,708
-0.33(-4.08%)
Aug 22, 2022
7.540
8.125
7.480
8.080
38,323,116
+0.64(+8.60%)
Aug 19, 2022
7.520
7.580
7.400
7.440
30,784,212
-0.15(-1.98%)
Aug 18, 2022
7.500
7.680
7.420
7.590
20,790,862
+0.18(+2.43%)
Aug 17, 2022
7.550
7.690
7.240
7.410
27,032,004
-0.09(-1.20%)
Aug 16, 2022
7.590
7.750
7.320
7.500
27,660,024
+0.26(+3.59%)
Aug 15, 2022
7.180
7.300
6.885
7.240
21,372,846
-0.27(-3.60%)
Aug 12, 2022
7.470
7.520
7.295
7.510
21,831,820
+0.02(+0.27%)
Aug 11, 2022
7.150
7.590
7.055
7.490
36,176,648
+0.56(+8.08%)
Aug 10, 2022
6.740
6.945
6.590
6.930
29,706,456
+0.16(+2.36%)
Aug 09, 2022
6.680
6.920
6.660
6.770
29,885,356
+0.23(+3.52%)
Aug 08, 2022
6.830
6.900
6.530
6.540
22,529,564
-0.29(-4.25%)
Aug 05, 2022
6.400
7.075
6.380
6.830
33,279,554
+0.34(+5.24%)
Aug 04, 2022
6.630
6.740
6.450
6.490
43,458,844
-0.19(-2.84%)
Aug 03, 2022
6.840
6.840
6.400
6.680
35,934,348
-0.09(-1.33%)
Aug 02, 2022
6.850
6.920
6.585
6.770
22,724,168
-0.15(-2.17%)
Aug 01, 2022
6.860
6.945
6.670
6.920
27,009,348
-0.14(-1.98%)
Jul 29, 2022
7.130
7.190
6.935
7.060
22,612,028
+0.09(+1.29%)
Jul 28, 2022
7.330
7.385
6.840
6.970
26,898,536
-0.36(-4.91%)
Jul 27, 2022
7.250
7.380
7.110
7.330
21,884,176
+0.05(+0.69%)
Jul 26, 2022
7.410
7.515
7.180
7.280
34,773,840
+0.09(+1.25%)
Jul 25, 2022
6.690
7.200
6.570
7.190
26,921,232
+0.64(+9.77%)
Jul 22, 2022
6.770
6.840
6.540
6.550
17,077,306
-0.12(-1.80%)
Jul 21, 2022
6.640
6.710
6.461
6.670
29,805,472
-0.09(-1.33%)
Jul 20, 2022
6.350
6.790
6.310
6.760
25,069,676
+0.35(+5.46%)
Jul 19, 2022
6.100
6.425
6.070
6.410
30,519,536
+0.35(+5.78%)
Jul 18, 2022
5.920
6.200
5.900
6.060
29,221,864
+0.30(+5.21%)
Jul 15, 2022
5.700
5.780
5.530
5.760
26,952,412
+0.15(+2.67%)
Jul 14, 2022
5.660
5.800
5.460
5.610
33,830,912
-0.31(-5.24%)
Jul 13, 2022
5.760
6.095
5.760
5.920
35,888,176
+0.08(+1.37%)
Jul 12, 2022
5.810
6.060
5.760
5.840
24,844,744
-0.19(-3.15%)
Jul 11, 2022
6.280
6.400
5.950
6.030
37,155,980
-0.06(-0.99%)
Jul 08, 2022
6.270
6.366
6.050
6.090
25,523,286
-0.17(-2.72%)
Jul 07, 2022
6.050
6.300
6.040
6.260
47,560,216
+0.40(+6.83%)
Jul 06, 2022
5.940
6.080
5.665
5.860
57,641,944
-0.06(-1.01%)
Jul 05, 2022
6.200
6.250
5.730
5.920
286,603,744
-0.42(-6.62%)
Jul 01, 2022
6.360
6.450
6.160
6.340
40,709,524
+0.09(+1.44%)
Jun 30, 2022
6.530
6.660
6.120
6.250
63,817,116
-0.46(-6.86%)
Jun 29, 2022
7.330
7.400
6.650
6.710
66,223,504
-0.66(-8.96%)
Jun 28, 2022
7.380
7.490
7.110
7.370
47,862,920
+0.17(+2.36%)
Jun 27, 2022
7.040
7.350
6.860
7.200
54,784,524
+0.19(+2.71%)
Jun 24, 2022
6.570
7.040
6.500
7.010
151,737,584
+0.48(+7.35%)
Jun 23, 2022
6.870
6.900
6.310
6.530
48,464,132
-0.33(-4.81%)
Jun 22, 2022
6.540
6.945
6.450
6.860
42,997,800
-0.05(-0.72%)
Jun 21, 2022
6.940
7.060
6.740
6.910
36,287,496
+0.19(+2.83%)
Jun 17, 2022
7.280
7.310
6.500
6.720
72,002,600
-0.55(-7.57%)
Jun 16, 2022
7.760
7.820
7.175
7.270
42,871,760
-0.49(-6.31%)
Jun 15, 2022
8.000
8.050
7.550
7.760
36,117,464
+0.05(+0.65%)
Jun 14, 2022
8.610
8.760
7.500
7.710
51,691,240
-0.89(-10.35%)
Jun 13, 2022
8.770
8.890
8.320
8.600
39,837,512
-0.50(-5.49%)
Jun 10, 2022
9.190
9.340
8.880
9.100
37,453,008
-0.19(-2.05%)
Jun 09, 2022
9.310
9.530
9.000
9.290
39,101,100
-0.17(-1.80%)
Jun 08, 2022
9.710
9.870
9.170
9.460
45,244,532
-0.14(-1.46%)
Jun 07, 2022
9.270
9.770
9.060
9.600
46,100,808
+0.26(+2.78%)
Jun 06, 2022
9.260
9.580
9.150
9.340
41,279,536
+0.19(+2.08%)
Jun 03, 2022
9.410
9.455
9.055
9.150
38,110,968
-0.22(-2.35%)
Jun 02, 2022
9.610
9.610
9.280
9.370
48,924,820
-0.27(-2.80%)
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
.