Natural Gas ETF FT (NY: FCG )

10.37 USD +0.02 (+0.19%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 8.660 8.680 8.165 8.180 979,698 -0.55(-6.30%)
Nov 27, 2020 8.800 8.900 8.650 8.730 557,100 -0.13(-1.47%)
Nov 25, 2020 8.860 8.980 8.666 8.860 1,015,500 -0.11(-1.23%)
Nov 24, 2020 8.750 9.030 8.750 8.970 1,021,446 +0.47(+5.53%)
Nov 23, 2020 7.980 8.510 7.980 8.500 1,900,846 +0.65(+8.28%)
Nov 20, 2020 7.890 7.950 7.790 7.850 412,400 -0.06(-0.76%)
Nov 19, 2020 7.640 7.920 7.580 7.910 737,828 +0.22(+2.86%)
Nov 18, 2020 7.830 8.090 7.680 7.690 1,788,937 -0.07(-0.90%)
Nov 17, 2020 7.490 7.770 7.400 7.760 615,851 +0.17(+2.24%)
Nov 16, 2020 7.480 7.590 7.370 7.590 849,116 +0.38(+5.27%)
Nov 13, 2020 6.930 7.230 6.930 7.210 560,800 +0.36(+5.26%)
Nov 12, 2020 7.030 7.170 6.800 6.850 546,653 -0.29(-4.06%)
Nov 11, 2020 7.290 7.305 7.070 7.140 567,212 -0.04(-0.56%)
Nov 10, 2020 6.950 7.200 6.800 7.180 623,144 +0.32(+4.66%)
Nov 09, 2020 6.560 7.010 6.560 6.860 1,275,230 +0.86(+14.33%)
Nov 06, 2020 6.190 6.290 5.990 6.000 871,600 -0.21(-3.38%)
Nov 05, 2020 6.180 6.364 6.150 6.210 456,833 +0.05(+0.81%)
Nov 04, 2020 6.170 6.290 6.000 6.160 450,361 +0.00(+0.00%)
Nov 03, 2020 6.380 6.410 6.120 6.160 667,310 -0.08(-1.28%)
Nov 02, 2020 6.110 6.300 5.940 6.240 605,166 +0.16(+2.63%)
Oct 30, 2020 6.070 6.110 5.900 6.080 614,300 -0.03(-0.49%)
Oct 29, 2020 5.880 6.120 5.780 6.110 1,492,863 +0.12(+2.00%)
Oct 28, 2020 6.170 6.170 5.975 5.990 1,192,642 -0.34(-5.37%)
Oct 27, 2020 6.400 6.400 6.290 6.330 745,237 -0.07(-1.09%)
Oct 26, 2020 6.620 6.624 6.320 6.400 583,618 -0.35(-5.19%)
Oct 23, 2020 6.750 6.830 6.670 6.750 650,200 +0.01(+0.15%)
Oct 22, 2020 6.370 6.740 6.360 6.740 595,962 +0.39(+6.14%)
Oct 21, 2020 6.490 6.550 6.350 6.350 389,386 -0.16(-2.46%)
Oct 20, 2020 6.400 6.590 6.340 6.510 523,500 +0.14(+2.20%)
Oct 19, 2020 6.530 6.570 6.370 6.370 254,308 -0.11(-1.70%)
Oct 16, 2020 6.650 6.670 6.470 6.480 494,900 -0.20(-2.99%)
Oct 15, 2020 6.430 6.680 6.380 6.680 400,550 +0.13(+1.98%)
Oct 14, 2020 6.500 6.780 6.500 6.550 448,309 +0.05(+0.77%)
Oct 13, 2020 6.680 6.700 6.500 6.500 607,781 -0.13(-1.96%)
Oct 12, 2020 6.590 6.660 6.480 6.630 419,172 +0.03(+0.45%)
Oct 09, 2020 6.750 6.811 6.540 6.600 568,700 -0.09(-1.35%)
Oct 08, 2020 6.450 6.700 6.400 6.690 616,664 +0.30(+4.69%)
Oct 07, 2020 6.250 6.400 6.230 6.390 693,666 +0.19(+3.06%)
Oct 06, 2020 6.450 6.560 6.170 6.200 808,942 -0.17(-2.67%)
Oct 05, 2020 6.170 6.370 6.130 6.370 426,751 +0.32(+5.29%)
Oct 02, 2020 5.750 6.110 5.691 6.050 568,400 +0.13(+2.20%)
Oct 01, 2020 6.050 6.080 5.890 5.920 384,567 -0.16(-2.63%)
Sep 30, 2020 6.150 6.265 6.055 6.080 369,973 -0.07(-1.14%)
Sep 29, 2020 6.290 6.290 5.990 6.150 368,730 -0.15(-2.38%)
Sep 28, 2020 6.190 6.370 6.140 6.300 451,000 +0.19(+3.11%)
Sep 25, 2020 6.140 6.200 6.035 6.110 420,900 -0.08(-1.29%)
Sep 24, 2020 6.130 6.350 5.985 6.190 573,310 -0.02(-0.32%)
Sep 23, 2020 6.570 6.650 6.210 6.210 295,089 -0.33(-5.05%)
Sep 22, 2020 6.590 6.750 6.511 6.540 314,469 -0.05(-0.76%)
Sep 21, 2020 6.630 6.630 6.470 6.590 392,703 -0.25(-3.65%)
Sep 18, 2020 6.830 6.925 6.750 6.840 416,300 +0.00(+0.00%)
Sep 17, 2020 6.710 6.850 6.620 6.840 460,880 +0.00(+0.00%)
Sep 16, 2020 6.580 6.970 6.540 6.840 545,074 +0.33(+5.07%)
Sep 15, 2020 6.590 6.656 6.490 6.510 377,128 -0.03(-0.46%)
Sep 14, 2020 6.430 6.590 6.340 6.540 623,623 +0.16(+2.51%)
Sep 11, 2020 6.470 6.500 6.320 6.380 695,100 -0.03(-0.47%)
Sep 10, 2020 6.840 6.840 6.410 6.410 679,124 -0.43(-6.29%)
Sep 09, 2020 6.850 6.895 6.720 6.840 353,430 +0.12(+1.79%)
Sep 08, 2020 7.070 7.070 6.695 6.720 859,239 -0.47(-6.54%)
Sep 04, 2020 7.260 7.320 7.030 7.190 548,200 +0.02(+0.28%)
Sep 03, 2020 7.220 7.360 7.140 7.170 480,605 -0.07(-0.97%)
Sep 02, 2020 7.450 7.450 7.230 7.240 1,372,640 -0.24(-3.21%)
Sep 01, 2020 7.470 7.523 7.390 7.480 201,111 -0.04(-0.53%)
Aug 31, 2020 7.710 7.710 7.490 7.520 566,898 -0.21(-2.72%)
Aug 28, 2020 7.680 7.750 7.600 7.730 273,700 +0.07(+0.91%)
Aug 27, 2020 7.580 7.680 7.510 7.660 358,334 +0.12(+1.59%)
Aug 26, 2020 7.810 7.810 7.520 7.540 452,361 -0.27(-3.46%)
Aug 25, 2020 7.830 7.900 7.690 7.810 687,929 +0.04(+0.51%)
Aug 24, 2020 7.620 7.820 7.540 7.770 1,310,007 +0.21(+2.78%)
Aug 21, 2020 7.640 7.680 7.515 7.560 700,800 -0.15(-1.95%)
Aug 20, 2020 7.850 7.860 7.700 7.710 1,282,738 -0.24(-3.02%)
Aug 19, 2020 8.050 8.100 7.925 7.950 683,870 -0.08(-1.00%)
Aug 18, 2020 8.180 8.210 8.005 8.030 604,579 -0.17(-2.07%)
Aug 17, 2020 8.340 8.340 8.100 8.200 632,678 -0.10(-1.20%)
Aug 14, 2020 8.100 8.315 8.100 8.300 912,700 +0.15(+1.84%)
Aug 13, 2020 8.330 8.355 8.105 8.150 1,081,254 -0.18(-2.16%)
Aug 12, 2020 8.370 8.410 8.225 8.330 668,731 +0.15(+1.83%)
Aug 11, 2020 8.570 8.645 8.145 8.180 843,507 -0.21(-2.50%)
Aug 10, 2020 8.130 8.420 8.100 8.390 1,157,200 +0.33(+4.09%)
Aug 07, 2020 7.930 8.085 7.840 8.060 828,700 +0.08(+1.00%)
Aug 06, 2020 8.000 8.060 7.925 7.980 1,301,792 -0.01(-0.13%)
Aug 05, 2020 7.920 8.050 7.860 7.990 1,183,632 +0.25(+3.23%)
Aug 04, 2020 7.500 7.795 7.470 7.740 817,316 +0.21(+2.79%)
Aug 03, 2020 7.490 7.620 7.380 7.530 984,805 +0.10(+1.35%)
Jul 31, 2020 7.450 7.480 7.290 7.430 882,300 -0.05(-0.67%)
Jul 30, 2020 7.500 7.545 7.320 7.480 1,480,752 -0.17(-2.22%)
Jul 29, 2020 7.450 7.650 7.370 7.650 991,789 +0.23(+3.10%)
Jul 28, 2020 7.510 7.615 7.410 7.420 787,215 -0.13(-1.72%)
Jul 27, 2020 7.740 7.740 7.490 7.550 879,372 -0.14(-1.82%)
Jul 24, 2020 7.720 7.880 7.685 7.690 1,577,800 -0.05(-0.65%)
Jul 23, 2020 7.750 7.845 7.650 7.740 1,803,276 -0.03(-0.39%)
Jul 22, 2020 7.760 7.805 7.600 7.770 636,763 -0.12(-1.52%)
Jul 21, 2020 7.510 7.940 7.490 7.890 1,306,515 +0.58(+7.93%)
Jul 20, 2020 7.320 7.460 7.280 7.310 862,911 -0.01(-0.14%)
Jul 17, 2020 7.470 7.640 7.290 7.320 820,500 -0.13(-1.74%)
Jul 16, 2020 7.410 7.630 7.320 7.450 499,090 -0.06(-0.80%)
Jul 15, 2020 7.420 7.530 7.280 7.510 821,818 +0.27(+3.73%)
Jul 14, 2020 6.910 7.250 6.830 7.240 747,703 +0.30(+4.32%)
Jul 13, 2020 7.180 7.210 6.940 6.940 1,164,291 -0.17(-2.39%)
Jul 10, 2020 6.820 7.120 6.800 7.110 565,600 +0.23(+3.34%)
Jul 09, 2020 7.260 7.310 6.870 6.880 1,307,149 -0.40(-5.49%)
Jul 08, 2020 7.310 7.410 7.160 7.280 1,310,283 +0.00(+0.00%)
Jul 07, 2020 7.420 7.475 7.280 7.280 1,782,604 -0.21(-2.80%)
Jul 06, 2020 7.690 7.700 7.390 7.490 907,256 -0.02(-0.27%)
Jul 02, 2020 7.500 7.600 7.421 7.510 1,196,800 +0.20(+2.74%)
Jul 01, 2020 7.500 7.630 7.279 7.310 1,491,830 -0.17(-2.27%)
Jun 30, 2020 7.270 7.505 7.175 7.480 1,011,723 +0.15(+2.05%)
Jun 29, 2020 7.260 7.380 7.130 7.330 889,341 +0.16(+2.23%)
Jun 26, 2020 7.550 7.550 7.140 7.170 1,029,600 -0.43(-5.66%)
Jun 25, 2020 7.360 7.690 7.280 7.600 799,771 +0.10(+1.33%)
Jun 24, 2020 7.990 7.990 7.470 7.500 1,452,427 -0.60(-7.41%)
Jun 23, 2020 8.250 8.330 8.060 8.100 800,467 -0.05(-0.61%)
Jun 22, 2020 8.130 8.210 7.981 8.150 1,006,060 -0.02(-0.24%)
Jun 19, 2020 8.610 8.610 8.155 8.170 1,410,200 -0.21(-2.51%)
Jun 18, 2020 8.220 8.640 8.200 8.380 655,320 +0.01(+0.12%)
Jun 17, 2020 8.740 8.740 8.370 8.370 825,067 -0.35(-4.01%)
Jun 16, 2020 8.970 9.020 8.510 8.720 2,946,415 +0.17(+1.99%)
Jun 15, 2020 8.000 8.660 7.870 8.550 2,642,714 +0.14(+1.66%)
Jun 12, 2020 8.620 8.670 8.140 8.410 1,173,700 +0.31(+3.83%)
Jun 11, 2020 8.120 8.630 8.000 8.100 1,612,621 -0.83(-9.29%)
Jun 10, 2020 9.460 9.460 8.880 8.930 2,651,446 -0.70(-7.27%)
Jun 09, 2020 9.880 9.880 9.450 9.630 2,667,955 -0.74(-7.14%)
Jun 08, 2020 9.650 10.38 9.510 10.37 2,855,046 +1.22(+13.33%)
Jun 05, 2020 8.590 9.170 8.590 9.150 1,925,200 +0.98(+12.00%)
Jun 04, 2020 7.970 8.200 7.890 8.170 854,931 +0.11(+1.36%)
Jun 03, 2020 8.020 8.070 7.900 8.060 933,568 +0.15(+1.90%)
Jun 02, 2020 7.660 7.910 7.660 7.910 806,562 +0.29(+3.81%)
Jun 01, 2020 7.400 7.685 7.270 7.620 624,943 +0.21(+2.83%)
May 29, 2020 7.570 7.570 7.310 7.410 943,000 -0.18(-2.37%)
May 28, 2020 7.860 7.945 7.545 7.590 784,005 -0.33(-4.17%)
May 27, 2020 8.030 8.030 7.600 7.920 1,216,592 +0.01(+0.13%)
May 26, 2020 7.800 7.990 7.690 7.910 1,008,406 +0.31(+4.08%)
May 22, 2020 7.490 7.615 7.350 7.600 672,500 +0.05(+0.66%)
May 21, 2020 7.620 7.700 7.410 7.550 769,154 +0.00(+0.00%)
May 20, 2020 7.500 7.710 7.450 7.550 882,805 +0.22(+3.00%)
May 19, 2020 7.550 7.550 7.315 7.330 804,515 -0.16(-2.14%)
May 18, 2020 7.280 7.515 7.230 7.490 1,255,821 +0.64(+9.34%)
May 15, 2020 6.720 6.970 6.660 6.850 1,119,900 +0.14(+2.09%)
May 14, 2020 6.600 6.865 6.320 6.710 1,494,451 -0.03(-0.45%)
May 13, 2020 7.200 7.200 6.600 6.740 1,407,166 -0.46(-6.39%)
May 12, 2020 7.320 7.490 7.190 7.200 867,282 -0.03(-0.41%)
May 11, 2020 7.350 7.490 7.230 7.230 822,880 -0.19(-2.56%)
May 08, 2020 7.190 7.430 7.150 7.420 948,200 +0.37(+5.25%)
May 07, 2020 7.180 7.310 6.995 7.050 950,762 +0.06(+0.86%)
May 06, 2020 7.260 7.350 6.970 6.990 1,356,194 -0.24(-3.32%)
May 05, 2020 7.750 7.780 7.185 7.230 1,502,490 -0.11(-1.50%)
May 04, 2020 6.950 7.350 6.840 7.340 1,030,417 +0.24(+3.38%)
May 01, 2020 7.490 7.580 7.001 7.100 1,385,900 -0.57(-7.43%)
Apr 30, 2020 7.600 7.815 7.230 7.670 2,166,225 +0.18(+2.40%)
Apr 29, 2020 6.910 7.540 6.910 7.490 1,592,150 +0.75(+11.13%)
Apr 28, 2020 6.840 6.900 6.550 6.740 1,005,188 +0.00(+0.00%)
Apr 27, 2020 6.550 6.798 6.240 6.740 1,088,668 +0.05(+0.75%)
Apr 24, 2020 6.800 6.935 6.450 6.690 1,196,000 +0.10(+1.52%)
Apr 23, 2020 6.560 6.840 6.440 6.590 1,808,732 +0.24(+3.78%)
Apr 22, 2020 6.450 6.580 6.235 6.350 2,634,509 +0.14(+2.25%)
Apr 21, 2020 5.910 6.270 5.910 6.210 5,373,904 +0.15(+2.48%)
Apr 20, 2020 5.460 6.185 5.460 6.060 1,912,881 +0.24(+4.12%)
Apr 17, 2020 5.450 5.830 5.450 5.820 1,048,500 +0.43(+7.98%)
Apr 16, 2020 5.600 5.600 5.382 5.390 448,305 -0.20(-3.58%)
Apr 15, 2020 5.420 5.600 5.255 5.590 893,356 -0.11(-1.93%)
Apr 14, 2020 5.720 5.775 5.555 5.700 1,176,118 -0.02(-0.35%)
Apr 13, 2020 5.730 5.850 5.545 5.720 2,494,810 +0.18(+3.25%)
Apr 09, 2020 5.690 6.100 5.250 5.540 3,175,300 +0.12(+2.21%)
Apr 08, 2020 5.110 5.430 5.030 5.420 2,383,658 +0.44(+8.84%)
Apr 07, 2020 4.990 5.240 4.930 4.980 1,784,549 +0.19(+3.97%)
Apr 06, 2020 4.650 4.810 4.529 4.790 944,454 +0.18(+3.90%)
Apr 03, 2020 4.560 4.620 4.280 4.610 562,500 +0.25(+5.73%)
Apr 02, 2020 4.200 4.700 4.110 4.360 1,189,786 +0.34(+8.46%)
Apr 01, 2020 4.000 4.160 3.915 4.020 684,160 -0.13(-3.13%)
Mar 31, 2020 4.080 4.205 4.030 4.150 429,923 +0.21(+5.33%)
Mar 30, 2020 3.950 3.985 3.730 3.940 872,942 -0.02(-0.51%)
Mar 27, 2020 4.180 4.180 3.960 3.960 1,102,200 -0.32(-7.48%)
Mar 26, 2020 4.410 4.585 4.185 4.280 1,950,062 -0.12(-2.73%)
Mar 25, 2020 4.400 4.650 4.170 4.400 2,199,618 +0.01(+0.23%)
Mar 24, 2020 4.130 4.400 3.950 4.390 2,094,163 +0.47(+11.99%)
Mar 23, 2020 4.220 4.250 3.850 3.920 879,894 -0.28(-6.67%)
Mar 20, 2020 4.380 4.510 4.120 4.200 1,357,700 -0.08(-1.87%)
Mar 19, 2020 4.050 4.315 3.930 4.280 2,017,204 +0.28(+7.00%)
Mar 18, 2020 4.130 4.330 3.800 4.000 2,406,502 -0.43(-9.71%)
Mar 17, 2020 4.640 4.650 4.365 4.430 1,479,101 -0.14(-3.06%)
Mar 16, 2020 4.390 5.072 4.260 4.570 1,689,797 -0.29(-5.97%)
Mar 13, 2020 4.560 5.030 4.150 4.860 4,265,400 +0.62(+14.62%)
Mar 12, 2020 4.130 4.510 4.080 4.240 2,648,794 -0.28(-6.19%)
Mar 11, 2020 4.710 4.850 4.430 4.520 7,353,798 -0.40(-8.13%)
Mar 10, 2020 5.000 5.130 4.290 4.920 11,232,454 +0.29(+6.26%)
Mar 09, 2020 5.030 5.320 4.630 4.630 3,609,507 -1.85(-28.55%)
Mar 06, 2020 6.830 6.950 6.400 6.480 991,300 -0.67(-9.37%)
Mar 05, 2020 7.260 7.340 7.070 7.150 684,256 -0.26(-3.51%)
Mar 04, 2020 7.580 7.620 7.275 7.410 674,967 +0.02(+0.27%)
Mar 03, 2020 7.660 7.780 7.260 7.390 1,759,215 -0.27(-3.52%)
Mar 02, 2020 7.820 7.820 7.390 7.660 1,343,572 +0.05(+0.66%)
Feb 28, 2020 7.060 7.620 6.970 7.610 1,761,800 +0.26(+3.54%)
Feb 27, 2020 7.380 7.680 7.110 7.350 1,296,938 -0.48(-6.13%)
Feb 26, 2020 8.290 8.350 7.815 7.830 1,343,961 -0.43(-5.21%)
Feb 25, 2020 8.790 8.790 8.144 8.260 1,375,459 -0.49(-5.60%)
Feb 24, 2020 8.880 8.880 8.640 8.750 842,244 -0.48(-5.20%)
Feb 21, 2020 9.310 9.350 9.110 9.230 648,100 -0.21(-2.22%)
Feb 20, 2020 9.510 9.633 9.440 9.440 667,443 +0.00(+0.00%)
Feb 19, 2020 9.320 9.495 9.270 9.440 471,149 +0.23(+2.50%)
Feb 18, 2020 9.160 9.240 9.090 9.210 418,483 -0.01(-0.11%)
Feb 14, 2020 9.450 9.450 9.179 9.220 697,500 -0.16(-1.71%)
Feb 13, 2020 9.400 9.580 9.325 9.380 549,330 -0.07(-0.74%)
Feb 12, 2020 9.480 9.655 9.360 9.450 439,412 +0.13(+1.39%)
Feb 11, 2020 9.430 9.486 9.300 9.320 677,804 +0.05(+0.54%)
Feb 10, 2020 9.490 9.490 9.230 9.270 736,913 -0.30(-3.13%)
Feb 07, 2020 9.650 9.650 9.505 9.570 999,200 -0.18(-1.85%)
Feb 06, 2020 9.950 9.950 9.690 9.750 347,967 -0.18(-1.81%)
Feb 05, 2020 9.600 9.998 9.600 9.930 570,876 +0.50(+5.30%)
Feb 04, 2020 9.610 9.630 9.400 9.430 461,856 +0.03(+0.32%)
Feb 03, 2020 9.530 9.612 9.390 9.400 532,106 -0.13(-1.36%)
Jan 31, 2020 9.610 9.620 9.409 9.530 707,600 -0.21(-2.16%)
Jan 30, 2020 9.590 9.750 9.530 9.740 691,653 -0.02(-0.20%)
Jan 29, 2020 10.05 10.11 9.760 9.760 524,464 -0.21(-2.11%)
Jan 28, 2020 9.950 10.04 9.840 9.970 526,572 +0.08(+0.81%)
Jan 27, 2020 9.940 10.04 9.840 9.890 852,954 -0.32(-3.13%)
Jan 24, 2020 10.42 10.42 10.05 10.21 483,800 -0.27(-2.58%)
Jan 23, 2020 10.50 10.56 10.32 10.48 501,279 -0.14(-1.32%)
Jan 22, 2020 10.84 10.84 10.60 10.62 835,854 -0.26(-2.39%)
Jan 21, 2020 11.24 11.29 10.88 10.88 409,024 -0.50(-4.39%)
Jan 17, 2020 11.68 11.68 11.36 11.38 487,500 -0.21(-1.81%)
Jan 16, 2020 11.70 11.87 11.58 11.59 607,282 -0.05(-0.43%)
Jan 15, 2020 11.67 11.69 11.54 11.64 597,735 -0.09(-0.77%)
Jan 14, 2020 11.57 11.81 11.52 11.73 363,149 +0.15(+1.30%)
Jan 13, 2020 11.67 11.67 11.44 11.58 587,277 -0.15(-1.28%)
Jan 10, 2020 11.79 11.79 11.62 11.73 337,600 -0.10(-0.85%)
Jan 09, 2020 11.95 11.95 11.57 11.83 392,695 -0.14(-1.17%)
Jan 08, 2020 12.42 12.46 11.87 11.97 564,838 -0.49(-3.93%)
Jan 07, 2020 12.27 12.46 12.22 12.46 197,518 +0.20(+1.63%)
Jan 06, 2020 12.27 12.32 12.14 12.26 314,678 +0.12(+0.99%)
Jan 03, 2020 12.25 12.30 12.03 12.14 641,900 +0.25(+2.10%)
Jan 02, 2020 12.18 12.18 11.83 11.89 342,700 -0.17(-1.41%)
Dec 31, 2019 11.80 12.12 11.68 12.06 329,100 +0.21(+1.77%)
Dec 30, 2019 11.94 12.00 11.83 11.85 376,284 -0.01(-0.08%)
Dec 27, 2019 12.22 12.22 11.83 11.86 263,600 -0.27(-2.23%)
Dec 26, 2019 12.14 12.28 12.11 12.13 423,237 +0.04(+0.33%)
Dec 24, 2019 12.13 12.19 12.04 12.09 324,200 +0.01(+0.08%)
Dec 23, 2019 11.74 12.10 11.70 12.08 287,589 +0.34(+2.90%)
Dec 20, 2019 11.91 11.93 11.64 11.74 356,200 -0.14(-1.18%)
Dec 19, 2019 11.71 11.92 11.65 11.88 420,044 +0.20(+1.71%)
Dec 18, 2019 11.47 11.77 11.46 11.68 420,060 +0.18(+1.57%)
Dec 17, 2019 11.28 11.54 11.22 11.50 522,306 +0.28(+2.50%)
Dec 16, 2019 11.01 11.33 11.01 11.22 628,901 +0.34(+3.12%)
Dec 13, 2019 11.21 11.27 10.86 10.88 468,300 -0.41(-3.63%)
Dec 12, 2019 10.89 11.32 10.89 11.29 721,439 +0.46(+4.25%)
Dec 11, 2019 10.91 11.00 10.82 10.83 325,965 -0.09(-0.82%)
Dec 10, 2019 10.83 10.99 10.80 10.92 465,668 +0.12(+1.06%)
Dec 09, 2019 10.50 10.89 10.45 10.80 410,865 +0.23(+2.22%)
Dec 06, 2019 10.23 10.61 10.20 10.57 578,700 +0.37(+3.63%)
Dec 05, 2019 10.39 10.49 10.17 10.20 582,929 -0.11(-1.07%)
Dec 04, 2019 10.11 10.39 10.09 10.31 734,677 +0.35(+3.51%)
Dec 03, 2019 10.03 10.12 9.860 9.960 536,794 -0.14(-1.39%)
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.