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 (%)
Jul 29, 2022
102.08
103.82
102.01
103.62
18,636
+1.27(+1.24%)
Jul 28, 2022
101.20
102.53
100.20
102.35
42,636
+1.19(+1.18%)
Jul 27, 2022
98.94
101.65
98.94
101.16
37,733
+3.32(+3.39%)
Jul 26, 2022
98.95
98.95
97.56
97.84
21,490
-1.55(-1.56%)
Jul 25, 2022
99.85
99.85
98.66
99.39
23,257
-0.56(-0.56%)
Jul 22, 2022
101.69
101.69
99.39
99.94
49,416
-1.96(-1.92%)
Jul 21, 2022
100.34
101.95
100.34
101.90
42,171
+1.46(+1.45%)
Jul 20, 2022
98.53
100.68
98.53
100.44
28,394
+2.01(+2.04%)
Jul 19, 2022
96.23
98.52
96.23
98.43
38,942
+3.48(+3.66%)
Jul 18, 2022
96.63
96.99
94.56
94.96
89,414
-0.58(-0.60%)
Jul 15, 2022
94.56
95.55
93.78
95.53
36,933
+2.20(+2.35%)
Jul 14, 2022
92.56
93.63
91.40
93.34
24,586
-0.21(-0.22%)
Jul 13, 2022
92.17
94.06
92.02
93.55
28,327
-0.36(-0.38%)
Jul 12, 2022
95.23
95.98
93.39
93.90
36,421
-1.09(-1.15%)
Jul 11, 2022
95.85
96.05
94.66
95.00
24,948
-1.89(-1.95%)
Jul 08, 2022
95.78
97.44
95.50
96.88
32,904
+0.22(+0.23%)
Jul 07, 2022
95.09
96.95
95.09
96.67
29,547
+2.37(+2.52%)
Jul 06, 2022
94.15
94.91
93.43
94.29
29,218
+0.13(+0.14%)
Jul 05, 2022
91.64
94.16
91.17
94.16
64,442
+1.05(+1.13%)
Jul 01, 2022
92.93
93.73
91.71
93.11
40,634
-0.37(-0.39%)
Jun 30, 2022
93.32
94.43
92.32
93.48
63,496
-0.94(-1.00%)
Jun 29, 2022
94.99
95.03
93.63
94.42
50,688
-0.93(-0.98%)
Jun 28, 2022
98.53
98.76
95.22
95.35
42,407
-2.70(-2.76%)
Jun 27, 2022
98.60
98.91
97.31
98.06
47,676
-0.12(-0.12%)
Jun 24, 2022
95.79
98.17
95.79
98.17
40,816
+3.47(+3.66%)
Jun 23, 2022
94.17
94.81
93.65
94.71
39,250
+1.19(+1.27%)
Jun 22, 2022
92.50
94.54
92.50
93.51
39,407
-0.21(-0.22%)
Jun 21, 2022
93.30
94.72
93.30
93.72
32,667
+1.79(+1.94%)
Jun 17, 2022
91.03
92.50
90.32
91.94
71,354
+1.28(+1.41%)
Jun 16, 2022
93.12
93.16
90.04
90.66
48,909
-4.75(-4.98%)
Jun 15, 2022
94.57
96.26
93.76
95.41
53,789
+1.87(+1.99%)
Jun 14, 2022
94.09
94.45
92.95
93.54
54,720
+0.14(+0.15%)
Jun 13, 2022
95.30
96.03
93.23
93.41
47,237
-4.83(-4.92%)
Jun 10, 2022
99.57
99.92
98.09
98.24
39,876
-3.19(-3.14%)
Jun 09, 2022
103.13
103.93
101.43
101.43
22,161
-2.29(-2.21%)
Jun 08, 2022
104.96
105.18
103.59
103.72
33,024
-1.60(-1.52%)
Jun 07, 2022
103.05
105.44
103.05
105.32
54,006
+1.11(+1.07%)
Jun 06, 2022
105.28
105.72
103.88
104.21
43,153
+0.14(+0.13%)
Jun 03, 2022
104.49
105.02
103.63
104.07
25,055
-1.94(-1.83%)
Jun 02, 2022
102.61
106.01
102.61
106.00
52,044
+3.08(+2.99%)
Jun 01, 2022
104.17
104.63
101.96
102.93
48,201
-0.53(-0.51%)
May 31, 2022
104.14
104.32
102.63
103.45
41,667
-0.94(-0.90%)
May 27, 2022
102.33
104.41
102.33
104.39
52,477
+3.17(+3.13%)
May 26, 2022
98.34
101.61
98.26
101.22
26,061
+2.67(+2.70%)
May 25, 2022
96.33
99.17
96.33
98.56
47,511
+1.70(+1.75%)
May 24, 2022
97.98
97.98
95.89
96.86
57,109
-2.26(-2.28%)
May 23, 2022
98.57
99.34
97.81
99.12
34,738
+0.94(+0.96%)
May 20, 2022
99.41
99.41
95.32
98.18
68,671
+0.05(+0.05%)
May 19, 2022
97.28
99.55
96.89
98.13
106,108
+0.27(+0.27%)
May 18, 2022
100.53
101.11
97.54
97.86
56,177
-4.07(-3.99%)
May 17, 2022
100.97
102.01
99.97
101.93
110,331
+2.83(+2.85%)
May 16, 2022
99.89
100.46
98.90
99.10
131,022
-1.34(-1.33%)
May 13, 2022
98.06
100.84
98.02
100.44
73,171
+3.70(+3.83%)
May 12, 2022
95.29
97.32
94.88
96.74
75,276
+0.64(+0.66%)
May 11, 2022
98.12
99.90
95.99
96.11
57,429
-2.59(-2.63%)
May 10, 2022
99.61
100.06
96.87
98.70
95,145
+1.15(+1.18%)
May 09, 2022
99.98
100.65
97.10
97.55
86,255
-4.22(-4.15%)
May 06, 2022
102.80
103.47
100.60
101.76
65,894
-1.97(-1.90%)
May 05, 2022
106.91
106.91
102.76
103.73
54,814
-4.61(-4.25%)
May 04, 2022
105.92
108.44
103.53
108.34
126,763
+2.64(+2.50%)
May 03, 2022
105.32
106.25
104.94
105.69
64,057
+0.58(+0.56%)
May 02, 2022
103.37
105.13
102.40
105.11
109,936
+1.66(+1.60%)
Apr 29, 2022
105.69
107.35
103.32
103.45
88,967
-3.39(-3.18%)
Apr 28, 2022
104.60
107.38
103.84
106.85
46,460
+3.68(+3.57%)
Apr 27, 2022
103.39
105.01
102.91
103.16
209,262
-0.61(-0.58%)
Apr 26, 2022
106.58
106.76
103.74
103.77
60,036
-3.51(-3.28%)
Apr 25, 2022
104.71
107.31
104.64
107.28
51,519
+2.04(+1.93%)
Apr 22, 2022
107.61
107.92
105.24
105.25
41,952
-2.62(-2.43%)
Apr 21, 2022
111.29
111.64
107.65
107.87
52,345
-2.41(-2.19%)
Apr 20, 2022
111.52
111.83
110.12
110.28
40,352
-0.28(-0.25%)
Apr 19, 2022
108.23
110.70
108.23
110.56
70,818
+2.20(+2.03%)
Apr 18, 2022
107.86
108.89
107.46
108.36
30,796
+0.11(+0.10%)
Apr 14, 2022
110.38
110.38
108.25
108.25
47,342
-2.03(-1.85%)
Apr 13, 2022
108.57
110.54
108.42
110.28
36,035
+1.96(+1.81%)
Apr 12, 2022
110.07
111.03
108.15
108.33
53,033
-0.31(-0.28%)
Apr 11, 2022
108.77
109.62
108.42
108.63
34,039
-0.93(-0.85%)
Apr 08, 2022
110.56
110.86
109.56
109.57
36,544
-1.56(-1.40%)
Apr 07, 2022
110.80
111.75
109.52
111.13
48,551
+0.50(+0.45%)
Apr 06, 2022
111.13
111.39
109.81
110.63
46,720
-2.14(-1.90%)
Apr 05, 2022
116.18
116.18
112.56
112.77
55,186
-3.38(-2.91%)
Apr 04, 2022
114.92
116.23
114.92
116.15
61,327
+1.57(+1.37%)
Apr 01, 2022
115.59
115.78
113.27
114.58
75,659
-0.73(-0.63%)
Mar 31, 2022
116.92
117.46
115.25
115.31
65,819
-1.75(-1.49%)
Mar 30, 2022
119.07
119.30
116.57
117.05
33,618
-2.60(-2.17%)
Mar 29, 2022
118.96
119.86
118.28
119.65
43,530
+2.28(+1.95%)
Mar 28, 2022
116.15
117.42
115.38
117.37
34,071
+0.76(+0.65%)
Mar 25, 2022
116.90
116.90
115.17
116.61
45,617
-0.12(-0.10%)
Mar 24, 2022
114.57
116.76
114.15
116.74
38,847
+2.72(+2.38%)
Mar 23, 2022
115.00
116.10
113.97
114.02
240,014
-1.93(-1.67%)
Mar 22, 2022
114.57
116.56
114.57
115.95
25,673
+1.59(+1.39%)
Mar 21, 2022
114.72
115.29
113.22
114.37
19,031
-0.61(-0.53%)
Mar 18, 2022
111.71
115.06
111.71
114.98
55,724
+2.55(+2.27%)
Mar 17, 2022
110.17
112.44
109.77
112.43
55,171
+1.51(+1.36%)
Mar 16, 2022
108.18
110.95
107.24
110.92
90,755
+4.36(+4.10%)
Mar 15, 2022
104.45
106.71
103.98
106.56
69,422
+2.77(+2.67%)
Mar 14, 2022
106.21
106.48
103.19
103.79
72,694
-2.46(-2.32%)
Mar 11, 2022
109.11
109.11
106.11
106.25
99,304
-1.86(-1.72%)
Mar 10, 2022
107.44
108.28
106.36
108.12
122,179
-1.09(-1.00%)
Mar 09, 2022
107.99
109.75
107.41
109.21
129,503
+3.97(+3.77%)
Mar 08, 2022
104.98
108.00
103.85
105.24
77,911
+0.21(+0.20%)
Mar 07, 2022
109.63
109.63
104.92
105.03
98,908
-4.78(-4.35%)
Mar 04, 2022
111.47
112.00
108.93
109.81
71,870
-2.41(-2.15%)
Mar 03, 2022
115.23
115.23
111.72
112.22
36,151
-2.56(-2.23%)
Mar 02, 2022
112.27
115.13
111.79
114.78
70,638
+3.31(+2.97%)
Mar 01, 2022
113.68
114.45
110.69
111.47
188,948
-2.43(-2.13%)
Feb 28, 2022
113.23
114.79
112.27
113.90
83,940
-0.51(-0.44%)
Feb 25, 2022
112.58
114.43
112.11
114.41
69,519
+1.49(+1.32%)
Feb 24, 2022
105.41
113.06
104.97
112.92
480,993
+3.92(+3.59%)
Feb 23, 2022
112.50
113.10
108.89
109.00
100,177
-2.42(-2.17%)
Feb 22, 2022
112.16
113.87
110.55
111.42
79,949
-1.59(-1.40%)
Feb 18, 2022
113.01
0
-1.44(-1.26%)
Feb 17, 2022
117.09
117.09
114.32
114.45
46,792
-3.87(-3.27%)
Feb 16, 2022
117.43
118.62
116.58
118.31
76,112
-0.18(-0.15%)
Feb 15, 2022
116.51
118.65
116.34
118.49
80,439
+3.67(+3.20%)
Feb 14, 2022
115.26
116.27
113.80
114.82
159,198
-0.48(-0.41%)
Feb 11, 2022
119.33
119.95
114.81
115.30
110,848
-3.78(-3.17%)
Feb 10, 2022
118.67
122.09
118.45
119.08
181,767
-1.80(-1.49%)
Feb 09, 2022
119.30
120.87
118.69
120.87
89,556
+2.66(+2.25%)
Feb 08, 2022
115.81
118.42
115.81
118.21
134,005
+2.01(+1.73%)
Feb 07, 2022
116.59
117.69
115.94
116.20
75,172
-0.04(-0.03%)
Feb 04, 2022
114.59
117.20
114.11
116.24
128,469
+1.40(+1.22%)
Feb 03, 2022
115.82
114.61
114.84
213,247
-3.59(-3.03%)
Feb 02, 2022
118.52
118.91
116.92
118.43
350,779
+0.91(+0.77%)
Feb 01, 2022
116.96
117.58
114.99
117.52
97,885
+1.07(+0.92%)
Jan 31, 2022
111.99
116.45
116.45
118,589
+4.61(+4.12%)
Jan 28, 2022
109.25
111.80
107.45
111.84
61,563
+2.61(+2.39%)
Jan 27, 2022
112.61
113.21
109.01
109.23
110,138
-2.10(-1.89%)
Jan 26, 2022
113.64
115.52
110.75
111.33
125,331
+0.16(+0.14%)
Jan 25, 2022
112.59
112.80
110.38
111.17
80,049
-3.79(-3.30%)
Jan 24, 2022
111.04
115.08
108.05
114.96
143,548
+1.75(+1.54%)
Jan 21, 2022
115.41
116.82
113.21
113.22
135,399
-2.69(-2.32%)
Jan 20, 2022
118.46
120.01
115.85
115.90
117,231
-1.79(-1.53%)
Jan 19, 2022
120.06
121.13
117.57
117.70
161,417
-1.80(-1.50%)
Jan 18, 2022
120.99
121.62
119.39
119.49
98,383
-3.26(-2.66%)
Jan 14, 2022
122.76
0
+0.90(+0.74%)
Jan 13, 2022
125.65
125.92
121.72
121.85
194,587
-3.08(-2.47%)
Jan 12, 2022
125.77
126.57
124.12
124.94
99,590
+0.24(+0.19%)
Jan 11, 2022
122.62
124.77
122.39
124.70
158,894
+1.75(+1.42%)
Jan 10, 2022
120.99
123.02
119.07
122.95
251,248
+0.43(+0.35%)
Jan 07, 2022
124.28
125.24
122.22
122.53
194,152
-1.95(-1.57%)
Jan 06, 2022
123.93
125.53
123.16
124.48
134,640
+0.17(+0.14%)
Jan 05, 2022
128.12
128.45
124.16
124.31
286,074
-4.60(-3.57%)
Jan 04, 2022
130.57
130.57
126.99
128.91
346,116
-1.40(-1.07%)
Jan 03, 2022
131.36
131.42
129.44
130.31
244,384
-0.62(-0.47%)
Dec 31, 2021
131.64
132.03
130.93
130.93
96,722
-0.75(-0.57%)
Dec 30, 2021
132.19
133.08
131.68
131.68
35,133
-0.70(-0.53%)
Dec 29, 2021
132.02
132.54
131.60
132.39
32,717
+0.25(+0.19%)
Dec 28, 2021
133.42
133.43
131.71
132.14
59,017
-1.20(-0.90%)
Dec 27, 2021
131.25
133.34
131.25
133.34
163,809
+2.44(+1.86%)
Dec 23, 2021
129.74
131.31
129.74
130.90
33,287
+1.12(+0.86%)
Dec 22, 2021
128.29
129.78
127.83
129.78
64,858
+1.15(+0.89%)
Dec 21, 2021
125.40
128.63
125.01
128.63
93,289
+4.83(+3.90%)
Dec 20, 2021
123.68
124.26
122.67
123.80
104,096
-1.83(-1.46%)
Dec 17, 2021
123.59
126.50
123.00
125.64
124,646
+0.77(+0.62%)
Dec 16, 2021
128.66
128.68
124.08
124.86
160,456
-3.32(-2.59%)
Dec 15, 2021
125.02
128.23
123.79
128.18
160,683
+3.17(+2.54%)
Dec 14, 2021
125.26
125.92
123.63
125.01
343,909
-2.21(-1.74%)
Dec 13, 2021
128.87
129.18
126.81
127.22
250,008
-1.34(-1.04%)
Dec 10, 2021
129.81
130.71
128.02
128.56
3,715,889
-0.19(-0.15%)
Dec 09, 2021
131.24
132.06
128.53
128.75
537,428
-2.86(-2.18%)
Dec 08, 2021
130.64
131.80
129.08
131.61
839,741
+1.37(+1.05%)
Dec 07, 2021
128.26
130.81
128.26
130.24
338,705
+4.88(+3.89%)
Dec 06, 2021
125.72
125.98
123.48
125.37
112,573
-0.51(-0.40%)
Dec 03, 2021
128.52
128.74
124.09
125.87
34,831
-2.28(-1.78%)
Dec 02, 2021
125.64
128.73
125.57
128.15
34,562
+2.19(+1.74%)
Dec 01, 2021
131.56
131.56
125.83
125.96
131,739
-3.70(-2.85%)
Nov 30, 2021
132.48
133.08
129.15
129.66
71,557
-3.19(-2.40%)
Nov 29, 2021
131.75
133.25
131.15
132.85
52,039
+2.62(+2.01%)
Nov 26, 2021
130.84
132.31
129.75
130.23
52,763
-2.69(-2.03%)
Nov 24, 2021
130.51
132.93
130.46
132.93
35,469
+1.98(+1.51%)
Nov 23, 2021
131.34
132.58
129.21
130.95
30,004
-1.11(-0.84%)
Nov 22, 2021
135.81
135.81
131.80
132.06
39,247
-3.10(-2.29%)
Nov 19, 2021
135.99
136.30
135.15
135.16
21,085
-0.47(-0.34%)
Nov 18, 2021
136.32
135.62
135.48
135.62
19,877
+0.00(+0.00%)
Nov 17, 2021
136.62
136.66
135.25
135.62
45,666
-1.02(-0.74%)
Nov 16, 2021
135.02
136.77
134.98
136.64
23,673
+1.40(+1.04%)
Nov 15, 2021
136.47
136.47
134.71
135.24
23,660
-0.70(-0.52%)
Nov 12, 2021
135.30
136.06
134.93
135.94
19,483
+1.17(+0.87%)
Nov 11, 2021
134.82
135.34
134.67
134.77
17,178
+1.03(+0.77%)
Nov 10, 2021
135.92
133.74
50,669
-3.37(-2.46%)
Nov 09, 2021
137.28
137.68
136.29
137.11
30,085
+0.70(+0.51%)
Nov 08, 2021
135.44
136.80
135.44
136.41
19,936
+1.61(+1.20%)
Nov 05, 2021
135.72
136.23
134.29
134.80
48,442
-0.16(-0.12%)
Nov 04, 2021
134.22
135.08
133.97
134.96
32,740
+1.48(+1.11%)
Nov 03, 2021
133.25
133.66
132.38
133.48
35,050
+0.44(+0.33%)
Nov 02, 2021
132.47
133.10
132.32
133.05
76,738
+0.77(+0.58%)
Nov 01, 2021
131.79
132.33
131.40
132.27
75,786
+0.87(+0.66%)
Oct 29, 2021
129.57
131.40
129.57
131.40
97,877
+1.34(+1.03%)
Oct 28, 2021
128.83
130.16
128.83
130.06
30,847
+1.69(+1.32%)
Oct 27, 2021
130.03
130.13
128.36
128.37
25,811
-1.78(-1.37%)
Oct 26, 2021
131.90
130.15
46,032
-1.11(-0.84%)
Oct 25, 2021
131.15
132.02
131.10
131.26
39,153
+0.46(+0.35%)
Oct 22, 2021
131.06
131.85
130.20
130.81
37,041
-0.28(-0.21%)
Oct 21, 2021
129.09
131.15
129.09
131.09
23,950
+1.68(+1.30%)
Oct 20, 2021
129.60
129.89
129.20
129.40
30,851
-0.21(-0.16%)
Oct 19, 2021
129.21
129.90
128.85
129.61
32,725
+0.76(+0.59%)
Oct 18, 2021
127.20
128.88
127.09
128.85
73,147
+1.10(+0.86%)
Oct 15, 2021
127.89
128.14
127.52
127.75
22,158
+0.32(+0.25%)
Oct 14, 2021
126.43
127.71
126.43
127.43
42,753
+2.37(+1.89%)
Oct 13, 2021
123.83
125.06
123.83
125.06
51,967
+1.71(+1.39%)
Oct 12, 2021
123.22
123.93
122.71
123.35
32,074
+0.64(+0.52%)
Oct 11, 2021
122.77
124.25
122.70
122.70
26,981
-0.52(-0.43%)
Oct 08, 2021
124.51
124.61
123.18
123.23
36,996
-0.88(-0.71%)
Oct 07, 2021
123.66
125.17
123.66
124.11
96,450
+1.48(+1.20%)
Oct 06, 2021
120.82
122.64
120.60
122.63
102,276
+0.53(+0.44%)
Oct 05, 2021
121.13
122.63
121.02
122.10
77,611
+1.50(+1.24%)
Oct 04, 2021
122.75
122.75
119.92
120.60
130,642
-2.66(-2.16%)
Oct 01, 2021
122.18
123.71
121.02
123.27
211,398
+1.52(+1.25%)
Sep 30, 2021
122.59
123.36
121.74
121.74
51,160
-0.26(-0.21%)
Sep 29, 2021
123.34
123.96
121.82
122.00
43,932
-0.83(-0.68%)
Sep 28, 2021
125.25
125.25
122.77
122.83
46,317
-3.78(-2.99%)
Sep 27, 2021
126.82
127.01
126.02
126.62
22,408
-1.01(-0.79%)
Sep 24, 2021
126.65
127.81
126.48
127.63
115,302
+0.27(+0.21%)
Sep 23, 2021
126.09
127.76
125.98
127.36
35,419
+1.84(+1.46%)
Sep 22, 2021
124.19
125.80
124.08
125.52
32,973
+1.67(+1.35%)
Sep 21, 2021
124.71
124.71
123.19
123.85
25,302
-0.16(-0.13%)
Sep 20, 2021
123.49
124.60
122.41
124.01
122,539
-1.99(-1.58%)
Sep 17, 2021
127.14
127.14
125.53
126.00
21,669
-1.33(-1.04%)
Sep 16, 2021
126.41
127.67
126.22
127.33
70,951
+0.58(+0.46%)
Sep 15, 2021
125.68
126.76
125.31
126.74
31,435
+1.15(+0.92%)
Sep 14, 2021
126.34
126.52
125.34
125.59
47,265
-0.27(-0.21%)
Sep 13, 2021
126.73
126.73
124.87
125.86
96,701
-0.16(-0.13%)
Sep 10, 2021
127.71
128.08
126.02
126.02
61,201
-0.89(-0.70%)
Sep 09, 2021
126.54
127.44
126.54
126.91
56,524
+0.31(+0.24%)
Sep 08, 2021
127.54
127.54
126.09
126.60
37,550
-1.24(-0.97%)
Sep 07, 2021
129.12
129.12
127.72
127.84
32,147
-0.99(-0.77%)
Sep 03, 2021
127.78
129.10
127.78
128.83
28,400
+1.13(+0.88%)
Sep 02, 2021
127.20
127.94
127.20
127.70
110,173
+0.85(+0.67%)
Sep 01, 2021
127.20
127.46
126.85
126.85
112,120
-0.21(-0.16%)
Aug 31, 2021
127.62
127.62
126.81
127.06
23,364
-0.89(-0.70%)
Aug 30, 2021
127.94
128.29
127.55
127.95
50,492
+0.38(+0.29%)
Aug 27, 2021
125.96
127.82
125.96
127.57
39,434
+1.73(+1.38%)
Aug 26, 2021
126.36
126.79
125.71
125.84
62,047
-0.40(-0.31%)
Aug 25, 2021
125.61
126.42
125.59
126.24
42,954
+0.93(+0.74%)
Aug 24, 2021
125.00
125.47
125.00
125.31
30,953
+0.93(+0.75%)
Aug 23, 2021
123.35
124.54
123.35
124.37
63,013
+1.76(+1.44%)
Aug 20, 2021
121.73
122.61
121.73
122.61
38,174
+1.15(+0.95%)
Aug 19, 2021
120.77
121.88
120.68
121.46
52,500
-0.24(-0.20%)
Aug 18, 2021
122.42
123.02
121.63
121.70
42,641
-1.03(-0.84%)
Aug 17, 2021
123.26
123.26
121.80
122.73
56,360
-1.39(-1.12%)
Aug 16, 2021
124.20
124.20
123.00
124.12
173,638
-0.58(-0.47%)
Aug 13, 2021
124.45
124.83
124.22
124.70
31,858
+0.15(+0.12%)
Aug 12, 2021
124.23
124.60
123.76
124.55
23,635
+0.11(+0.09%)
Aug 11, 2021
124.92
124.92
123.35
124.44
33,387
-0.09(-0.07%)
Aug 10, 2021
125.61
126.18
124.25
124.53
29,593
-1.02(-0.81%)
Aug 09, 2021
125.51
125.78
125.00
125.55
31,478
-0.02(-0.02%)
Aug 06, 2021
125.69
125.97
125.03
125.57
45,242
-0.14(-0.11%)
Aug 05, 2021
125.62
125.95
125.22
125.71
58,414
+0.44(+0.35%)
Aug 04, 2021
124.98
125.55
124.70
125.28
45,568
+0.05(+0.04%)
Aug 03, 2021
124.82
125.24
123.94
125.23
52,518
+0.71(+0.57%)
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
.