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
Etsy Inc
(NQ:
ETSY
)
62.77
+0.31 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
May 28, 2021
166.10
167.85
164.62
164.73
1,974,421
-2.01(-1.21%)
May 27, 2021
168.61
168.61
162.50
166.74
2,982,384
-1.48(-0.88%)
May 26, 2021
168.20
169.40
166.56
168.22
1,422,297
+1.17(+0.70%)
May 25, 2021
166.87
170.62
166.43
167.05
1,558,089
+1.87(+1.13%)
May 24, 2021
169.73
169.90
164.22
165.18
2,403,967
-2.38(-1.42%)
May 21, 2021
173.00
173.50
167.13
167.56
2,527,577
-4.80(-2.78%)
May 20, 2021
166.28
175.14
166.02
172.36
3,159,515
+6.94(+4.20%)
May 19, 2021
164.30
166.27
161.39
165.42
2,511,674
-1.83(-1.09%)
May 18, 2021
165.81
170.11
164.60
167.25
3,102,453
+2.07(+1.25%)
May 17, 2021
162.67
165.40
160.06
165.18
1,932,760
+2.07(+1.27%)
May 14, 2021
159.01
163.84
157.14
163.11
2,330,513
+6.52(+4.16%)
May 13, 2021
163.34
164.50
153.80
156.59
3,092,479
-2.75(-1.73%)
May 12, 2021
165.33
169.07
158.41
159.34
3,311,413
-10.50(-6.18%)
May 11, 2021
159.55
170.70
158.71
169.84
4,016,462
+2.71(+1.62%)
May 10, 2021
163.01
170.98
161.78
167.13
5,094,721
+1.62(+0.98%)
May 07, 2021
163.93
165.62
158.65
165.51
5,859,726
+7.83(+4.97%)
May 06, 2021
167.01
170.65
154.00
157.68
15,663,147
-26.89(-14.57%)
May 05, 2021
190.99
194.99
181.51
184.57
5,592,263
-3.88(-2.06%)
May 04, 2021
185.11
191.29
183.20
188.45
3,528,883
-2.26(-1.19%)
May 03, 2021
200.40
200.91
189.27
190.71
3,605,754
-8.08(-4.06%)
Apr 30, 2021
206.34
207.95
198.08
198.79
3,159,100
-10.01(-4.79%)
Apr 29, 2021
212.28
212.34
201.80
208.80
2,314,541
-2.55(-1.21%)
Apr 28, 2021
206.26
212.97
202.50
211.35
1,898,278
+3.86(+1.86%)
Apr 27, 2021
206.16
210.80
206.00
207.49
2,288,234
+2.31(+1.13%)
Apr 26, 2021
211.00
212.00
203.80
205.18
4,197,707
-9.41(-4.39%)
Apr 23, 2021
212.60
216.75
211.00
214.59
1,476,300
+4.31(+2.05%)
Apr 22, 2021
209.83
215.46
207.50
210.28
1,701,361
+0.52(+0.25%)
Apr 21, 2021
204.34
210.82
202.33
209.76
1,686,721
+2.90(+1.40%)
Apr 20, 2021
212.00
212.50
200.88
206.86
2,767,557
-6.33(-2.97%)
Apr 19, 2021
216.88
219.19
211.87
213.19
2,235,022
-6.80(-3.09%)
Apr 16, 2021
220.30
221.14
213.60
219.99
1,524,900
+0.70(+0.32%)
Apr 15, 2021
221.37
223.50
216.31
219.29
1,818,182
+1.22(+0.56%)
Apr 14, 2021
225.04
227.00
216.19
218.07
1,719,870
-5.96(-2.66%)
Apr 13, 2021
222.45
225.84
220.29
224.03
2,023,143
+5.90(+2.70%)
Apr 12, 2021
216.87
220.51
214.10
218.13
1,875,907
-0.44(-0.20%)
Apr 09, 2021
214.24
221.67
212.86
218.57
2,723,400
+3.18(+1.48%)
Apr 08, 2021
206.00
216.29
205.79
215.39
3,604,656
+11.37(+5.57%)
Apr 07, 2021
204.50
205.75
199.27
204.02
2,205,961
-1.99(-0.97%)
Apr 06, 2021
199.44
208.57
197.31
206.01
3,038,523
+8.81(+4.47%)
Apr 05, 2021
211.99
211.99
196.13
197.20
3,626,447
-11.00(-5.28%)
Apr 01, 2021
206.44
212.14
205.40
208.20
1,775,400
+6.53(+3.24%)
Mar 31, 2021
202.90
208.49
201.34
201.67
2,512,203
+2.80(+1.41%)
Mar 30, 2021
192.80
203.66
191.00
198.87
2,647,392
+2.56(+1.30%)
Mar 29, 2021
203.42
204.00
195.15
196.31
2,024,102
-6.01(-2.97%)
Mar 26, 2021
197.49
202.55
193.65
202.32
2,667,400
+6.12(+3.12%)
Mar 25, 2021
193.33
201.10
190.50
196.20
3,431,649
-2.98(-1.50%)
Mar 24, 2021
220.85
221.00
197.87
199.18
3,861,881
-20.49(-9.33%)
Mar 23, 2021
222.62
231.34
218.09
219.67
3,753,771
-0.10(-0.05%)
Mar 22, 2021
219.55
223.19
217.00
219.77
3,135,938
+4.36(+2.02%)
Mar 19, 2021
210.31
224.11
209.40
215.41
4,843,200
+5.90(+2.82%)
Mar 18, 2021
211.40
219.72
208.87
209.51
3,422,919
-8.93(-4.09%)
Mar 17, 2021
208.50
221.19
204.53
218.44
4,324,686
+2.46(+1.14%)
Mar 16, 2021
226.89
228.00
210.75
215.98
2,450,626
-7.25(-3.25%)
Mar 15, 2021
220.53
223.50
216.01
223.23
2,575,733
+2.09(+0.95%)
Mar 12, 2021
212.28
222.67
205.00
221.14
2,763,700
+0.30(+0.14%)
Mar 11, 2021
214.97
224.00
212.73
220.84
3,402,258
+14.91(+7.24%)
Mar 10, 2021
212.96
215.49
203.25
205.93
2,725,285
-0.86(-0.42%)
Mar 09, 2021
202.97
210.13
198.86
206.79
3,707,022
+16.53(+8.69%)
Mar 08, 2021
199.54
209.56
189.80
190.26
3,907,418
-10.04(-5.01%)
Mar 05, 2021
201.01
203.44
179.23
200.30
5,644,700
+2.20(+1.11%)
Mar 04, 2021
207.51
212.97
186.99
198.10
6,495,982
-10.51(-5.04%)
Mar 03, 2021
235.20
238.29
206.79
208.61
7,208,946
-29.82(-12.51%)
Mar 02, 2021
243.50
251.86
236.78
238.43
3,685,979
-6.15(-2.51%)
Mar 01, 2021
224.57
248.45
223.65
244.58
6,656,534
+24.31(+11.04%)
Feb 26, 2021
224.00
232.29
206.37
220.27
11,049,000
+22.69(+11.48%)
Feb 25, 2021
205.09
214.00
194.77
197.58
3,636,621
-11.52(-5.51%)
Feb 24, 2021
209.99
212.88
202.26
209.10
2,175,088
-1.65(-0.78%)
Feb 23, 2021
203.07
211.92
191.00
210.75
3,644,070
-2.37(-1.11%)
Feb 22, 2021
222.86
225.66
211.75
213.12
2,647,122
-14.15(-6.23%)
Feb 19, 2021
224.09
230.43
223.61
227.27
1,828,000
+6.45(+2.92%)
Feb 18, 2021
216.05
225.31
215.10
220.82
1,524,923
-1.59(-0.71%)
Feb 17, 2021
222.13
225.00
214.07
222.41
2,389,260
-5.91(-2.59%)
Feb 16, 2021
238.95
239.25
226.10
228.32
2,163,153
-5.54(-2.37%)
Feb 12, 2021
227.71
235.10
224.57
233.86
1,808,200
+7.81(+3.45%)
Feb 11, 2021
227.10
230.04
223.73
226.05
1,517,412
+0.40(+0.18%)
Feb 10, 2021
232.19
232.24
220.52
225.65
1,686,892
-4.22(-1.84%)
Feb 09, 2021
229.26
231.65
226.65
229.87
1,662,808
-1.82(-0.79%)
Feb 08, 2021
233.14
238.95
226.35
231.69
2,989,381
+0.57(+0.25%)
Feb 05, 2021
222.00
239.47
220.32
231.12
3,817,500
+10.28(+4.65%)
Feb 04, 2021
211.70
221.96
211.70
220.84
3,182,589
+10.77(+5.13%)
Feb 03, 2021
211.76
215.16
208.02
210.07
1,720,578
-0.22(-0.10%)
Feb 02, 2021
207.40
213.42
206.35
210.29
1,973,141
+6.52(+3.20%)
Feb 01, 2021
201.68
204.62
195.68
203.77
1,797,053
+4.68(+2.35%)
Jan 29, 2021
201.00
203.67
193.68
199.09
2,271,000
-3.32(-1.64%)
Jan 28, 2021
196.43
207.13
193.13
202.41
2,982,930
+9.04(+4.67%)
Jan 27, 2021
199.25
205.65
192.00
193.37
3,641,133
-11.04(-5.40%)
Jan 26, 2021
225.94
226.73
203.00
204.41
7,997,231
-4.40(-2.11%)
Jan 25, 2021
217.00
221.44
205.40
208.81
2,339,975
-4.78(-2.24%)
Jan 22, 2021
211.17
215.15
209.14
213.59
2,162,600
+1.05(+0.49%)
Jan 21, 2021
218.55
221.44
212.30
212.54
2,938,030
-3.15(-1.46%)
Jan 20, 2021
223.43
225.74
213.72
215.69
3,434,246
-5.62(-2.54%)
Jan 19, 2021
208.66
221.34
208.00
221.31
4,509,106
+16.89(+8.26%)
Jan 15, 2021
211.21
211.99
197.16
204.42
3,601,400
-7.10(-3.36%)
Jan 14, 2021
207.25
221.12
207.00
211.52
5,037,060
+4.49(+2.17%)
Jan 13, 2021
204.61
209.04
200.87
207.03
2,923,096
+1.88(+0.92%)
Jan 12, 2021
185.06
211.85
184.75
205.15
9,353,780
+22.11(+12.08%)
Jan 11, 2021
174.10
187.76
171.02
183.04
3,816,514
+7.39(+4.21%)
Jan 08, 2021
172.91
179.73
171.76
175.65
2,470,300
+4.86(+2.85%)
Jan 07, 2021
170.30
173.50
167.25
170.79
2,781,281
+3.22(+1.92%)
Jan 06, 2021
172.11
173.16
166.33
167.57
2,964,817
-7.41(-4.23%)
Jan 05, 2021
170.19
175.77
169.06
174.98
2,162,728
+2.90(+1.69%)
Jan 04, 2021
179.52
181.60
168.25
172.08
3,260,884
-5.83(-3.28%)
Dec 31, 2020
177.91
177.91
177.91
2,120,585
-5.27(-2.88%)
Dec 30, 2020
178.30
183.41
176.12
183.18
2,120,585
+6.17(+3.49%)
Dec 29, 2020
179.65
180.00
173.69
177.01
2,358,350
-1.11(-0.62%)
Dec 28, 2020
193.58
194.00
175.84
178.12
4,218,931
-12.19(-6.41%)
Dec 24, 2020
191.21
193.74
188.08
190.31
1,116,600
+0.14(+0.07%)
Dec 23, 2020
196.90
197.38
190.03
190.17
2,095,478
-7.21(-3.65%)
Dec 22, 2020
191.11
198.50
190.44
197.38
3,372,508
+8.18(+4.32%)
Dec 21, 2020
189.16
193.00
184.55
189.20
3,028,818
-1.56(-0.82%)
Dec 18, 2020
190.59
191.73
184.69
190.76
5,352,700
+2.66(+1.41%)
Dec 17, 2020
184.32
192.09
183.33
188.10
4,321,419
+5.76(+3.16%)
Dec 16, 2020
173.69
182.78
171.34
182.34
4,291,622
+4.54(+2.55%)
Dec 15, 2020
172.00
179.93
170.51
177.80
3,357,966
+7.83(+4.61%)
Dec 14, 2020
172.25
176.48
169.66
169.97
3,067,415
-0.05(-0.03%)
Dec 11, 2020
166.08
171.66
165.72
170.02
3,064,400
+4.72(+2.86%)
Dec 10, 2020
157.30
167.62
157.00
165.30
2,590,275
+6.07(+3.81%)
Dec 09, 2020
165.94
167.52
157.64
159.23
3,890,049
-4.74(-2.89%)
Dec 08, 2020
158.85
167.92
156.80
163.97
3,268,713
+7.04(+4.49%)
Dec 07, 2020
155.60
158.88
153.61
156.93
1,941,734
+1.90(+1.23%)
Dec 04, 2020
154.13
157.09
153.22
155.03
1,967,500
+0.29(+0.19%)
Dec 03, 2020
154.49
157.02
154.20
154.74
2,015,003
+0.12(+0.08%)
Dec 02, 2020
151.38
155.60
150.00
154.62
2,194,857
-0.05(-0.03%)
Dec 01, 2020
161.51
161.51
154.10
154.67
3,252,125
-6.03(-3.75%)
Nov 30, 2020
161.94
164.64
153.36
160.70
11,334,829
+0.15(+0.09%)
Nov 27, 2020
148.72
160.63
148.53
160.55
5,023,000
+15.46(+10.66%)
Nov 25, 2020
138.63
146.95
138.51
145.09
3,551,900
+7.49(+5.44%)
Nov 24, 2020
139.99
140.04
133.65
137.60
3,331,298
-2.60(-1.85%)
Nov 23, 2020
141.00
143.23
138.22
140.20
2,593,514
+0.14(+0.10%)
Nov 20, 2020
136.52
143.96
136.26
140.06
4,421,200
+5.56(+4.13%)
Nov 19, 2020
128.00
134.70
127.44
134.50
3,008,673
+7.49(+5.90%)
Nov 18, 2020
127.84
129.24
124.70
127.01
2,537,369
-1.81(-1.41%)
Nov 17, 2020
126.71
128.94
123.60
128.82
2,499,663
+3.20(+2.55%)
Nov 16, 2020
122.54
127.24
120.50
125.62
3,493,981
+0.70(+0.56%)
Nov 13, 2020
128.55
130.00
123.33
124.92
3,484,400
-2.11(-1.66%)
Nov 12, 2020
129.64
133.50
125.81
127.03
3,876,161
-3.56(-2.73%)
Nov 11, 2020
121.92
131.07
121.79
130.59
5,256,927
+11.16(+9.34%)
Nov 10, 2020
126.22
126.40
113.49
119.43
6,261,771
-1.77(-1.46%)
Nov 09, 2020
130.38
134.00
116.31
121.20
10,623,315
-25.08(-17.15%)
Nov 06, 2020
143.68
146.60
140.55
146.28
2,591,100
+2.64(+1.84%)
Nov 05, 2020
140.00
144.95
138.12
143.64
2,731,367
+7.44(+5.46%)
Nov 04, 2020
135.50
138.79
133.51
136.20
3,634,762
+5.75(+4.41%)
Nov 03, 2020
127.96
131.99
125.59
130.45
2,935,174
+4.01(+3.17%)
Nov 02, 2020
123.23
127.73
121.57
126.44
3,828,307
+4.85(+3.99%)
Oct 30, 2020
130.51
131.70
119.71
121.59
5,604,600
-10.83(-8.18%)
Oct 29, 2020
138.29
138.94
128.13
132.42
7,808,026
-7.22(-5.17%)
Oct 28, 2020
143.30
145.15
138.92
139.64
4,817,749
-6.14(-4.21%)
Oct 27, 2020
141.48
147.65
141.29
145.78
4,574,719
+6.05(+4.33%)
Oct 26, 2020
137.49
143.11
136.20
139.73
3,253,525
+1.88(+1.37%)
Oct 23, 2020
136.16
138.43
134.12
137.84
2,099,700
+1.91(+1.40%)
Oct 22, 2020
133.90
138.00
132.85
135.94
3,329,456
+2.93(+2.20%)
Oct 21, 2020
144.62
145.63
132.69
133.01
5,548,769
-11.78(-8.14%)
Oct 20, 2020
147.54
150.24
144.51
144.79
2,549,965
-3.58(-2.41%)
Oct 19, 2020
148.75
151.80
146.36
148.37
2,326,106
+0.78(+0.53%)
Oct 16, 2020
151.98
152.53
147.15
147.59
1,765,500
-3.08(-2.04%)
Oct 15, 2020
145.38
150.90
143.45
150.67
2,209,816
+0.70(+0.47%)
Oct 14, 2020
153.80
154.88
147.66
149.97
3,175,331
-3.23(-2.11%)
Oct 13, 2020
148.19
154.73
147.61
153.20
3,351,596
+5.82(+3.95%)
Oct 12, 2020
149.00
151.20
146.55
147.38
3,272,569
+0.71(+0.48%)
Oct 09, 2020
140.70
147.30
140.07
146.67
3,358,800
+7.13(+5.11%)
Oct 08, 2020
145.00
145.15
139.16
139.54
3,200,328
-3.12(-2.19%)
Oct 07, 2020
136.63
143.10
136.45
142.66
3,800,681
+8.10(+6.02%)
Oct 06, 2020
137.00
139.26
134.10
134.56
3,045,501
-2.13(-1.56%)
Oct 05, 2020
132.69
136.84
130.70
136.69
2,733,764
+5.06(+3.84%)
Oct 02, 2020
127.49
133.33
127.27
131.63
3,783,100
-0.06(-0.05%)
Oct 01, 2020
124.10
133.09
123.25
131.69
5,743,401
+10.06(+8.27%)
Sep 30, 2020
123.19
125.59
120.14
121.63
2,525,113
-1.60(-1.30%)
Sep 29, 2020
123.61
125.70
121.26
123.23
2,619,675
-0.46(-0.37%)
Sep 28, 2020
120.37
123.95
119.19
123.69
3,452,918
+5.41(+4.57%)
Sep 25, 2020
113.70
118.69
113.01
118.28
2,572,500
+4.60(+4.05%)
Sep 24, 2020
112.55
116.10
109.52
113.68
4,339,111
-1.41(-1.23%)
Sep 23, 2020
119.29
121.37
114.05
115.09
4,057,851
-4.26(-3.57%)
Sep 22, 2020
118.00
119.75
112.60
119.35
4,757,735
+3.34(+2.88%)
Sep 21, 2020
110.43
116.33
109.79
116.01
4,218,041
+4.26(+3.81%)
Sep 18, 2020
110.68
113.29
109.11
111.75
26,303,600
+2.52(+2.31%)
Sep 17, 2020
105.29
109.23
104.30
109.23
4,115,804
+0.43(+0.40%)
Sep 16, 2020
111.10
112.65
108.54
108.80
2,824,770
-2.20(-1.98%)
Sep 15, 2020
113.48
114.00
109.16
111.00
3,485,800
-1.55(-1.38%)
Sep 14, 2020
111.77
115.00
109.39
112.55
4,736,686
+1.78(+1.61%)
Sep 11, 2020
113.08
116.59
109.94
110.77
4,450,500
+0.20(+0.18%)
Sep 10, 2020
113.48
118.00
110.25
110.57
4,154,877
-2.14(-1.90%)
Sep 09, 2020
112.71
114.89
109.43
112.71
4,738,887
+2.15(+1.94%)
Sep 08, 2020
113.38
118.20
108.37
110.56
9,722,237
-1.48(-1.32%)
Sep 04, 2020
114.23
116.82
103.06
112.04
7,500,200
-4.16(-3.58%)
Sep 03, 2020
119.81
121.16
113.33
116.20
4,765,328
-8.17(-6.57%)
Sep 02, 2020
128.30
129.94
120.25
124.37
3,754,295
-0.68(-0.54%)
Sep 01, 2020
121.19
126.05
119.98
125.05
3,045,348
+5.35(+4.47%)
Aug 31, 2020
119.66
120.58
116.63
119.70
3,321,584
+0.04(+0.03%)
Aug 28, 2020
123.00
123.32
117.77
119.66
3,705,000
-2.71(-2.21%)
Aug 27, 2020
127.06
127.61
121.71
122.37
2,398,239
-4.54(-3.58%)
Aug 26, 2020
126.35
128.68
125.46
126.91
2,497,648
+1.43(+1.14%)
Aug 25, 2020
127.95
129.63
124.15
125.48
3,593,556
-3.26(-2.53%)
Aug 24, 2020
132.40
133.89
127.83
128.74
3,874,449
-1.63(-1.25%)
Aug 21, 2020
130.00
133.08
128.51
130.37
2,895,600
+0.28(+0.22%)
Aug 20, 2020
130.91
131.51
129.03
130.09
5,721,281
-0.89(-0.68%)
Aug 19, 2020
132.18
133.76
128.61
130.98
2,858,342
-2.03(-1.53%)
Aug 18, 2020
130.21
135.35
128.28
133.01
3,547,356
+3.29(+2.54%)
Aug 17, 2020
131.40
131.85
128.57
129.72
2,189,334
+0.46(+0.36%)
Aug 14, 2020
130.27
130.99
127.52
129.26
2,052,600
+0.53(+0.41%)
Aug 13, 2020
122.66
131.72
122.56
128.73
5,454,834
+6.68(+5.47%)
Aug 12, 2020
128.53
128.93
121.80
122.05
4,751,105
-5.45(-4.27%)
Aug 11, 2020
132.10
132.51
127.17
127.50
4,336,980
-7.22(-5.36%)
Aug 10, 2020
139.24
141.41
131.11
134.72
4,272,449
-0.34(-0.25%)
Aug 07, 2020
131.44
137.78
131.00
135.06
5,898,500
+4.40(+3.37%)
Aug 06, 2020
133.68
138.95
126.57
130.66
9,812,851
-4.86(-3.59%)
Aug 05, 2020
131.82
136.29
130.36
135.52
9,321,722
+5.72(+4.41%)
Aug 04, 2020
128.77
130.08
124.61
129.80
4,436,205
+3.18(+2.51%)
Aug 03, 2020
121.00
127.17
121.00
126.62
4,656,111
+8.24(+6.96%)
Jul 31, 2020
116.67
118.48
114.29
118.38
3,721,300
+6.00(+5.34%)
Jul 30, 2020
107.89
112.79
107.53
112.38
2,303,255
+3.69(+3.39%)
Jul 29, 2020
104.00
109.06
104.00
108.69
2,765,415
+6.24(+6.09%)
Jul 28, 2020
105.63
105.68
101.99
102.45
1,736,339
-3.50(-3.30%)
Jul 27, 2020
102.60
106.78
101.59
105.95
1,986,187
+4.36(+4.29%)
Jul 24, 2020
100.83
102.73
97.50
101.59
1,378,700
-0.87(-0.85%)
Jul 23, 2020
104.97
106.77
100.70
102.46
1,456,607
-1.77(-1.70%)
Jul 22, 2020
105.22
106.32
102.66
104.23
1,283,883
-0.42(-0.40%)
Jul 21, 2020
108.00
108.71
103.76
104.65
1,534,709
-2.04(-1.91%)
Jul 20, 2020
102.84
107.13
102.84
106.69
2,114,809
+3.98(+3.87%)
Jul 17, 2020
104.42
105.49
101.13
102.71
1,851,100
-0.63(-0.61%)
Jul 16, 2020
100.62
103.99
99.41
103.34
2,080,453
+1.37(+1.34%)
Jul 15, 2020
101.81
103.24
99.13
101.97
2,855,530
-1.77(-1.71%)
Jul 14, 2020
103.45
104.89
99.17
103.74
3,884,934
-0.83(-0.79%)
Jul 13, 2020
113.00
113.75
103.34
104.57
2,993,790
-6.72(-6.04%)
Jul 10, 2020
113.68
114.00
109.85
111.29
2,613,400
-3.22(-2.81%)
Jul 09, 2020
112.15
115.45
111.77
114.51
2,289,378
+2.56(+2.29%)
Jul 08, 2020
112.93
114.74
109.48
111.95
3,011,559
-0.26(-0.23%)
Jul 07, 2020
112.61
114.72
110.79
112.21
2,953,776
-0.76(-0.67%)
Jul 06, 2020
113.22
115.50
111.51
112.97
2,549,900
+2.29(+2.07%)
Jul 02, 2020
113.36
113.42
109.18
110.68
2,555,500
-0.53(-0.48%)
Jul 01, 2020
105.50
111.76
105.50
111.21
3,272,023
+4.98(+4.69%)
Jun 30, 2020
103.26
107.32
102.71
106.23
4,231,104
+3.34(+3.25%)
Jun 29, 2020
102.11
103.14
98.80
102.89
3,206,360
+0.35(+0.34%)
Jun 26, 2020
102.27
104.28
100.17
102.54
4,596,900
+1.26(+1.24%)
Jun 25, 2020
98.30
102.39
96.57
101.28
3,735,624
+3.11(+3.17%)
Jun 24, 2020
101.40
103.41
96.53
98.17
4,062,613
-3.05(-3.01%)
Jun 23, 2020
99.04
103.94
97.21
101.22
5,779,953
+4.92(+5.11%)
Jun 22, 2020
95.58
99.41
95.53
96.30
3,757,733
+0.91(+0.95%)
Jun 19, 2020
88.00
95.73
87.07
95.39
7,135,900
+8.39(+9.64%)
Jun 18, 2020
86.46
87.27
85.12
87.00
1,757,779
+0.59(+0.68%)
Jun 17, 2020
85.72
87.10
84.80
86.41
1,891,566
+1.86(+2.20%)
Jun 16, 2020
85.00
85.86
82.25
84.55
2,547,544
+0.64(+0.76%)
Jun 15, 2020
79.06
84.62
79.06
83.91
4,235,146
+4.15(+5.20%)
Jun 12, 2020
79.02
80.67
76.62
79.76
2,542,500
+2.24(+2.89%)
Jun 11, 2020
78.31
80.45
76.71
77.52
3,710,646
-2.29(-2.87%)
Jun 10, 2020
80.87
82.93
78.51
79.81
4,329,890
+3.44(+4.50%)
Jun 09, 2020
76.49
78.98
76.08
76.37
2,208,898
-0.10(-0.13%)
Jun 08, 2020
78.07
78.50
74.82
76.47
2,983,376
-2.25(-2.86%)
Jun 05, 2020
80.52
80.59
76.03
78.72
2,982,200
-1.58(-1.97%)
Jun 04, 2020
81.72
86.01
79.54
80.30
3,968,591
-0.36(-0.45%)
Jun 03, 2020
81.80
82.33
79.34
80.66
2,888,287
-1.20(-1.47%)
Jun 02, 2020
78.86
82.55
78.07
81.86
3,019,233
+3.27(+4.16%)
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
.