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
Natural Gas ETF FT
(NY:
FCG
)
27.16
-0.43 (-1.56%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 30, 2021
13.17
13.18
12.90
13.03
1,225,039
-0.22(-1.67%)
Jul 29, 2021
13.38
13.40
13.05
13.25
1,933,698
-0.02(-0.14%)
Jul 28, 2021
13.09
13.40
12.89
13.27
1,050,059
+0.28(+2.13%)
Jul 27, 2021
13.31
13.31
12.84
12.99
1,968,743
-0.46(-3.43%)
Jul 26, 2021
12.93
13.50
12.93
13.45
1,224,657
+0.46(+3.55%)
Jul 23, 2021
13.19
13.19
12.79
12.99
2,006,403
-0.14(-1.05%)
Jul 22, 2021
13.30
13.30
12.92
13.13
2,196,375
-0.14(-1.04%)
Jul 21, 2021
12.97
13.47
12.97
13.27
2,433,408
+0.53(+4.20%)
Jul 20, 2021
12.40
12.80
12.24
12.73
2,058,052
+0.38(+3.06%)
Jul 19, 2021
12.43
12.67
12.14
12.35
2,378,171
-0.60(-4.63%)
Jul 16, 2021
13.63
13.64
12.90
12.95
2,176,909
-0.54(-4.03%)
Jul 15, 2021
13.65
13.88
13.39
13.50
1,647,990
-0.35(-2.53%)
Jul 14, 2021
14.59
14.79
13.79
13.85
1,935,151
-0.68(-4.70%)
Jul 13, 2021
14.60
14.76
14.47
14.53
815,437
-0.13(-0.88%)
Jul 12, 2021
14.58
14.81
14.40
14.66
901,381
-0.11(-0.75%)
Jul 09, 2021
14.61
14.81
14.43
14.77
951,234
+0.34(+2.36%)
Jul 08, 2021
13.98
14.62
13.92
14.43
1,595,146
+0.12(+0.84%)
Jul 07, 2021
14.66
14.86
14.10
14.31
1,743,516
-0.35(-2.39%)
Jul 06, 2021
15.28
15.28
14.57
14.66
2,115,773
-0.60(-3.93%)
Jul 02, 2021
15.47
15.47
15.21
15.26
1,828,022
-0.27(-1.72%)
Jul 01, 2021
15.55
15.65
15.29
15.53
2,252,712
+0.41(+2.68%)
Jun 30, 2021
14.86
15.15
14.86
15.12
1,676,145
+0.38(+2.56%)
Jun 29, 2021
14.88
15.06
14.68
14.74
1,054,306
+0.02(+0.13%)
Jun 28, 2021
15.40
15.40
14.64
14.72
1,165,735
-0.67(-4.37%)
Jun 25, 2021
15.28
15.46
15.18
15.40
858,442
+0.18(+1.21%)
Jun 24, 2021
14.95
15.23
14.81
15.21
775,976
+0.29(+1.98%)
Jun 23, 2021
14.88
15.26
14.88
14.92
1,596,615
+0.20(+1.37%)
Jun 22, 2021
14.71
14.77
14.43
14.71
1,195,766
+0.01(+0.06%)
Jun 21, 2021
14.04
14.71
14.04
14.71
2,034,361
+0.80(+5.75%)
Jun 18, 2021
13.84
14.20
13.75
13.91
1,610,982
-0.26(-1.82%)
Jun 17, 2021
14.87
15.00
13.91
14.16
2,086,082
-0.76(-5.11%)
Jun 16, 2021
14.93
15.11
14.71
14.93
1,572,267
-0.06(-0.43%)
Jun 15, 2021
14.83
15.01
14.66
14.99
1,197,451
+0.29(+2.00%)
Jun 14, 2021
15.01
15.15
14.61
14.70
1,818,499
-0.17(-1.11%)
Jun 11, 2021
14.83
14.97
14.82
14.86
1,235,386
+0.16(+1.06%)
Jun 10, 2021
14.90
15.01
14.47
14.71
1,397,269
-0.04(-0.25%)
Jun 09, 2021
14.98
15.02
14.72
14.74
1,689,133
-0.15(-0.99%)
Jun 08, 2021
14.76
14.94
14.41
14.89
1,599,816
+0.12(+0.81%)
Jun 07, 2021
14.73
14.87
14.65
14.77
3,775,186
+0.10(+0.69%)
Jun 04, 2021
14.79
14.85
14.39
14.67
2,627,650
+0.04(+0.25%)
Jun 03, 2021
14.59
14.75
14.40
14.63
1,431,708
+0.05(+0.32%)
Jun 02, 2021
14.48
14.77
14.21
14.59
3,579,514
+0.22(+1.54%)
Jun 01, 2021
13.77
14.38
13.77
14.37
1,961,401
+0.97(+7.28%)
May 28, 2021
13.44
13.50
13.26
13.39
891,538
+0.02(+0.14%)
May 27, 2021
13.32
13.49
13.29
13.37
1,026,998
+0.16(+1.18%)
May 26, 2021
12.85
13.26
12.79
13.22
1,020,012
+0.38(+2.94%)
May 25, 2021
13.16
13.28
12.82
12.84
1,367,607
-0.35(-2.65%)
May 24, 2021
13.24
13.27
12.91
13.19
1,149,200
+0.09(+0.70%)
May 21, 2021
13.27
13.41
13.09
13.10
983,932
+0.03(+0.21%)
May 20, 2021
13.05
13.12
12.81
13.07
1,322,322
+0.00(+0.00%)
May 19, 2021
12.94
13.19
12.75
13.07
1,877,538
-0.29(-2.13%)
May 18, 2021
13.61
13.73
13.31
13.35
2,391,318
-0.29(-2.09%)
May 17, 2021
13.13
13.64
13.03
13.64
2,095,659
+0.53(+4.07%)
May 14, 2021
12.67
13.17
12.67
13.11
1,080,887
+0.66(+5.32%)
May 13, 2021
12.62
12.92
12.21
12.44
1,742,436
-0.37(-2.87%)
May 12, 2021
12.91
13.39
12.75
12.81
1,848,256
-0.03(-0.21%)
May 11, 2021
12.69
12.97
12.47
12.84
2,450,870
-0.19(-1.48%)
May 10, 2021
13.22
13.47
13.02
13.03
1,970,958
-0.05(-0.35%)
May 07, 2021
12.55
13.08
12.43
13.08
1,478,666
+0.41(+3.27%)
May 06, 2021
12.72
12.72
12.28
12.66
1,125,189
-0.06(-0.51%)
May 05, 2021
12.62
12.87
12.28
12.73
1,643,395
+0.42(+3.44%)
May 04, 2021
12.35
12.42
12.00
12.31
1,304,688
-0.01(-0.07%)
May 03, 2021
12.19
12.33
12.01
12.31
1,151,922
+0.35(+2.92%)
Apr 30, 2021
12.15
12.39
11.93
11.96
1,163,338
-0.39(-3.13%)
Apr 29, 2021
12.57
12.71
12.19
12.35
1,394,656
+0.00(+0.00%)
Apr 28, 2021
11.89
12.44
11.89
12.35
1,841,652
+0.55(+4.68%)
Apr 27, 2021
11.62
11.82
11.55
11.80
934,266
+0.25(+2.15%)
Apr 26, 2021
11.19
11.63
11.19
11.55
794,276
+0.26(+2.28%)
Apr 23, 2021
11.16
11.36
11.09
11.29
762,656
+0.14(+1.24%)
Apr 22, 2021
11.26
11.32
11.03
11.16
1,070,093
-0.06(-0.49%)
Apr 21, 2021
10.86
11.28
10.81
11.21
1,553,490
+0.16(+1.41%)
Apr 20, 2021
11.47
11.51
10.89
11.05
1,566,528
-0.47(-4.07%)
Apr 19, 2021
11.46
11.72
11.39
11.52
891,826
+0.06(+0.56%)
Apr 16, 2021
11.81
11.81
11.45
11.46
728,948
-0.29(-2.50%)
Apr 15, 2021
11.86
11.86
11.59
11.75
860,234
-0.10(-0.85%)
Apr 14, 2021
11.44
12.08
11.44
11.85
1,522,414
+0.55(+4.88%)
Apr 13, 2021
11.32
11.42
11.21
11.30
1,044,934
+0.01(+0.08%)
Apr 12, 2021
11.60
11.78
11.28
11.29
1,910,108
-0.19(-1.68%)
Apr 09, 2021
11.65
11.81
11.44
11.49
1,359,384
-0.21(-1.81%)
Apr 08, 2021
11.82
11.82
11.49
11.70
1,746,526
-0.23(-1.93%)
Apr 07, 2021
11.94
11.98
11.78
11.93
1,294,166
+0.04(+0.31%)
Apr 06, 2021
11.87
12.20
11.83
11.89
1,162,054
+0.12(+1.02%)
Apr 05, 2021
12.32
12.34
11.68
11.77
1,336,641
-0.63(-5.04%)
Apr 01, 2021
11.90
12.40
11.87
12.40
1,458,223
+0.62(+5.23%)
Mar 31, 2021
11.75
11.89
11.63
11.78
1,200,968
+0.03(+0.23%)
Mar 30, 2021
11.74
11.88
11.53
11.75
1,332,374
-0.09(-0.78%)
Mar 29, 2021
12.03
12.13
11.71
11.85
1,691,830
-0.30(-2.50%)
Mar 26, 2021
11.96
12.16
11.85
12.15
1,470,075
+0.44(+3.77%)
Mar 25, 2021
11.34
11.74
11.08
11.71
1,508,845
+0.13(+1.16%)
Mar 24, 2021
11.55
11.85
11.54
11.57
1,986,608
+0.27(+2.35%)
Mar 23, 2021
11.44
11.70
11.22
11.31
2,092,826
-0.50(-4.27%)
Mar 22, 2021
12.00
12.00
11.70
11.81
1,096,273
-0.27(-2.20%)
Mar 19, 2021
11.67
12.15
11.56
12.08
2,037,374
+0.44(+3.78%)
Mar 18, 2021
12.43
12.43
11.55
11.64
2,145,403
-0.90(-7.17%)
Mar 17, 2021
12.28
12.60
12.20
12.54
1,447,262
+0.14(+1.11%)
Mar 16, 2021
12.56
12.61
12.29
12.40
1,567,307
-0.39(-3.08%)
Mar 15, 2021
12.87
12.90
12.64
12.79
2,238,989
-0.10(-0.78%)
Mar 12, 2021
13.06
13.10
12.80
12.89
1,645,886
-0.14(-1.06%)
Mar 11, 2021
12.81
13.11
12.71
13.03
1,749,954
+0.31(+2.45%)
Mar 10, 2021
12.27
12.78
12.21
12.72
2,816,261
+0.47(+3.82%)
Mar 09, 2021
12.50
12.62
12.19
12.25
1,865,604
-0.31(-2.48%)
Mar 08, 2021
12.97
13.05
12.39
12.56
2,646,097
-0.28(-2.21%)
Mar 05, 2021
12.86
12.96
12.24
12.85
3,680,317
+0.47(+3.78%)
Mar 04, 2021
12.02
12.65
11.89
12.38
3,320,154
+0.48(+4.01%)
Mar 03, 2021
11.74
12.21
11.74
11.90
2,580,613
+0.28(+2.37%)
Mar 02, 2021
11.71
11.91
11.60
11.63
1,451,847
-0.06(-0.47%)
Mar 01, 2021
11.62
11.77
11.47
11.68
2,262,752
+0.37(+3.24%)
Feb 26, 2021
11.40
11.49
10.86
11.32
2,603,233
-0.19(-1.67%)
Feb 25, 2021
12.00
12.04
11.43
11.51
1,686,562
-0.41(-3.46%)
Feb 24, 2021
11.37
11.99
11.29
11.92
1,404,626
+0.54(+4.75%)
Feb 23, 2021
11.10
11.41
10.43
11.38
2,016,527
+0.30(+2.73%)
Feb 22, 2021
10.82
11.37
10.82
11.08
1,526,858
+0.31(+2.90%)
Feb 19, 2021
10.70
10.85
10.61
10.77
611,114
+0.16(+1.47%)
Feb 18, 2021
11.08
11.10
10.60
10.61
995,730
-0.56(-5.01%)
Feb 17, 2021
11.03
11.18
10.86
11.17
1,209,386
+0.15(+1.33%)
Feb 16, 2021
11.01
11.15
10.86
11.02
1,551,858
+0.36(+3.35%)
Feb 12, 2021
10.24
10.67
10.24
10.66
1,042,514
+0.33(+3.20%)
Feb 11, 2021
10.51
10.55
10.13
10.33
1,015,878
-0.18(-1.74%)
Feb 10, 2021
10.33
10.55
10.21
10.52
795,221
+0.28(+2.69%)
Feb 09, 2021
10.33
10.39
10.14
10.24
580,561
-0.16(-1.50%)
Feb 08, 2021
10.01
10.42
10.01
10.40
887,437
+0.56(+5.68%)
Feb 05, 2021
10.01
10.01
9.812
9.840
631,288
-0.01(-0.09%)
Feb 04, 2021
9.885
9.885
9.633
9.849
824,407
+0.04(+0.37%)
Feb 03, 2021
9.363
9.840
9.363
9.812
1,177,174
+0.50(+5.42%)
Feb 02, 2021
9.509
9.574
9.299
9.308
1,073,959
+0.07(+0.79%)
Feb 01, 2021
9.262
9.354
9.051
9.234
1,230,466
+0.22(+2.44%)
Jan 29, 2021
9.243
9.482
8.973
9.014
1,751,228
-0.28(-3.06%)
Jan 28, 2021
9.354
9.445
9.088
9.299
1,041,105
+0.07(+0.80%)
Jan 27, 2021
9.060
9.574
8.950
9.225
1,395,691
+0.00(+0.00%)
Jan 26, 2021
9.619
9.775
9.225
9.225
759,852
-0.29(-3.08%)
Jan 25, 2021
9.464
9.574
9.216
9.519
924,371
+0.01(+0.10%)
Jan 22, 2021
9.234
9.519
9.088
9.509
832,921
+0.02(+0.19%)
Jan 21, 2021
9.895
9.950
9.289
9.491
1,616,334
-0.41(-4.17%)
Jan 20, 2021
10.18
10.18
9.789
9.904
946,492
-0.13(-1.28%)
Jan 19, 2021
10.11
10.17
9.931
10.03
1,058,901
+0.06(+0.64%)
Jan 15, 2021
10.13
10.13
9.780
9.968
1,126,701
-0.27(-2.60%)
Jan 14, 2021
9.968
10.33
9.968
10.23
933,689
+0.34(+3.43%)
Jan 13, 2021
10.03
10.03
9.821
9.895
928,676
-0.13(-1.28%)
Jan 12, 2021
9.519
10.04
9.519
10.02
1,543,563
+0.64(+6.84%)
Jan 11, 2021
8.996
9.395
8.877
9.381
628,407
+0.18(+1.99%)
Jan 08, 2021
9.427
9.427
9.097
9.198
851,132
-0.14(-1.47%)
Jan 07, 2021
9.243
9.482
9.188
9.335
806,134
+0.14(+1.50%)
Jan 06, 2021
8.886
9.244
8.785
9.198
980,645
+0.39(+4.37%)
Jan 05, 2021
8.299
9.023
8.290
8.812
1,292,115
+0.60(+7.25%)
Jan 04, 2021
8.180
8.354
8.061
8.216
1,012,171
+0.13(+1.59%)
Dec 31, 2020
8.088
8.088
8.088
631,292
-0.09(-1.12%)
Dec 30, 2020
7.941
8.216
7.941
8.180
631,292
+0.26(+3.24%)
Dec 29, 2020
8.061
8.102
7.904
7.923
778,533
-0.06(-0.80%)
Dec 28, 2020
8.244
8.253
7.978
7.987
765,618
-0.23(-2.79%)
Dec 24, 2020
8.372
8.372
8.125
8.216
499,883
-0.12(-1.44%)
Dec 23, 2020
8.047
8.454
8.047
8.336
1,024,091
+0.39(+4.88%)
Dec 22, 2020
8.084
8.147
7.939
7.948
978,123
-0.18(-2.22%)
Dec 21, 2020
7.921
8.210
7.849
8.129
1,156,165
-0.19(-2.28%)
Dec 18, 2020
8.435
8.480
8.255
8.318
945,602
-0.11(-1.28%)
Dec 17, 2020
8.517
8.526
8.336
8.426
1,096,967
-0.02(-0.21%)
Dec 16, 2020
8.571
8.571
8.404
8.444
1,019,659
-0.10(-1.16%)
Dec 15, 2020
8.444
8.562
8.264
8.544
1,214,275
+0.19(+2.27%)
Dec 14, 2020
8.859
8.923
8.336
8.354
1,325,190
-0.33(-3.84%)
Dec 11, 2020
8.832
8.832
8.547
8.688
1,266,936
-0.19(-2.13%)
Dec 10, 2020
8.363
8.904
8.345
8.877
1,527,815
+0.52(+6.26%)
Dec 09, 2020
8.417
8.661
8.183
8.354
1,791,227
+0.05(+0.54%)
Dec 08, 2020
8.120
8.408
8.056
8.309
1,648,875
+0.14(+1.77%)
Dec 07, 2020
8.300
8.318
8.093
8.165
1,347,020
-0.24(-2.90%)
Dec 04, 2020
7.921
8.408
7.921
8.408
1,386,425
+0.62(+8.00%)
Dec 03, 2020
7.632
7.867
7.515
7.786
1,047,979
+0.19(+2.49%)
Dec 02, 2020
7.317
7.786
7.272
7.596
1,787,195
+0.24(+3.31%)
Dec 01, 2020
7.569
7.641
7.317
7.353
920,578
-0.03(-0.37%)
Nov 30, 2020
7.813
7.831
7.366
7.380
1,085,927
-0.50(-6.30%)
Nov 27, 2020
7.939
8.029
7.804
7.876
617,506
-0.12(-1.47%)
Nov 25, 2020
7.993
8.101
7.818
7.993
1,125,611
-0.10(-1.23%)
Nov 24, 2020
7.894
8.147
7.894
8.093
1,132,202
+0.42(+5.53%)
Nov 23, 2020
7.199
7.678
7.199
7.668
2,106,956
+0.59(+8.28%)
Nov 20, 2020
7.118
7.172
7.028
7.082
457,116
-0.05(-0.76%)
Nov 19, 2020
6.893
7.145
6.838
7.136
817,831
+0.20(+2.86%)
Nov 18, 2020
7.064
7.299
6.929
6.938
1,982,912
-0.06(-0.90%)
Nov 17, 2020
6.757
7.010
6.676
7.001
682,628
+0.15(+2.24%)
Nov 16, 2020
6.748
6.848
6.649
6.848
941,186
+0.34(+5.27%)
Nov 13, 2020
6.252
6.523
6.252
6.505
621,607
+0.32(+5.26%)
Nov 12, 2020
6.342
6.469
6.135
6.180
605,926
-0.26(-4.06%)
Nov 11, 2020
6.577
6.590
6.378
6.442
628,715
-0.04(-0.56%)
Nov 10, 2020
6.270
6.496
6.135
6.478
690,711
+0.29(+4.66%)
Nov 09, 2020
5.918
6.324
5.918
6.189
1,413,504
+0.78(+14.33%)
Nov 06, 2020
5.584
5.675
5.404
5.413
966,108
-0.19(-3.38%)
Nov 05, 2020
5.575
5.742
5.548
5.603
506,367
+0.05(+0.81%)
Nov 04, 2020
5.566
5.675
5.413
5.557
499,193
+0.00(+0.00%)
Nov 03, 2020
5.756
5.783
5.521
5.557
739,666
-0.07(-1.28%)
Nov 02, 2020
5.512
5.684
5.359
5.630
670,784
+0.14(+2.63%)
Oct 30, 2020
5.476
5.512
5.323
5.485
680,908
-0.03(-0.49%)
Oct 29, 2020
5.305
5.521
5.215
5.512
1,654,735
+0.11(+2.00%)
Oct 28, 2020
5.566
5.566
5.391
5.404
1,321,960
-0.31(-5.37%)
Oct 27, 2020
5.774
5.774
5.675
5.711
826,043
-0.06(-1.09%)
Oct 26, 2020
5.972
5.976
5.702
5.774
646,900
-0.32(-5.19%)
Oct 23, 2020
6.090
6.162
6.018
6.090
720,701
+0.01(+0.15%)
Oct 22, 2020
5.747
6.081
5.738
6.081
660,582
+0.35(+6.14%)
Oct 21, 2020
5.855
5.909
5.729
5.729
431,607
-0.14(-2.46%)
Oct 20, 2020
5.774
5.945
5.720
5.873
580,263
+0.13(+2.20%)
Oct 19, 2020
5.891
5.927
5.747
5.747
281,882
-0.10(-1.70%)
Oct 16, 2020
5.999
6.018
5.837
5.846
548,562
-0.18(-2.99%)
Oct 15, 2020
5.801
6.027
5.756
6.027
443,981
+0.12(+1.98%)
Oct 14, 2020
5.864
6.117
5.864
5.909
496,919
+0.05(+0.77%)
Oct 13, 2020
6.027
6.045
5.864
5.864
673,683
-0.12(-1.96%)
Oct 12, 2020
5.945
6.008
5.846
5.981
464,623
+0.03(+0.45%)
Oct 09, 2020
6.090
6.144
5.900
5.954
630,364
-0.08(-1.35%)
Oct 08, 2020
5.819
6.045
5.774
6.036
683,529
+0.27(+4.69%)
Oct 07, 2020
5.639
5.774
5.621
5.765
768,880
+0.17(+3.06%)
Oct 06, 2020
5.819
5.918
5.566
5.593
896,656
-0.15(-2.67%)
Oct 05, 2020
5.566
5.747
5.530
5.747
473,023
+0.29(+5.29%)
Oct 02, 2020
5.188
5.512
5.134
5.458
630,032
+0.12(+2.20%)
Oct 01, 2020
5.458
5.485
5.314
5.341
426,265
-0.14(-2.63%)
Sep 30, 2020
5.548
5.652
5.463
5.485
410,089
-0.06(-1.14%)
Sep 29, 2020
5.675
5.675
5.404
5.548
408,711
-0.14(-2.38%)
Sep 28, 2020
5.584
5.747
5.539
5.684
499,902
+0.17(+3.11%)
Sep 25, 2020
5.539
5.593
5.445
5.512
466,538
-0.07(-1.29%)
Sep 24, 2020
5.530
5.729
5.400
5.584
635,474
+0.05(+0.86%)
Sep 23, 2020
5.858
5.929
5.537
5.537
330,970
-0.29(-5.05%)
Sep 22, 2020
5.876
6.018
5.805
5.831
352,707
-0.04(-0.76%)
Sep 21, 2020
5.911
5.911
5.769
5.876
440,454
-0.22(-3.66%)
Sep 18, 2020
6.090
6.174
6.018
6.098
466,920
+0.00(+0.00%)
Sep 17, 2020
5.983
6.107
5.902
6.098
516,921
+0.00(+0.00%)
Sep 16, 2020
5.867
6.214
5.831
6.098
611,353
+0.29(+5.07%)
Sep 15, 2020
5.876
5.935
5.786
5.804
422,985
-0.03(-0.46%)
Sep 14, 2020
5.733
5.876
5.653
5.831
699,453
+0.14(+2.51%)
Sep 11, 2020
5.769
5.795
5.635
5.688
779,622
-0.03(-0.47%)
Sep 10, 2020
6.098
6.098
5.715
5.715
761,703
-0.38(-6.29%)
Sep 09, 2020
6.107
6.147
5.991
6.098
396,406
+0.11(+1.79%)
Sep 08, 2020
6.304
6.304
5.969
5.991
963,719
-0.42(-6.54%)
Sep 04, 2020
6.473
6.526
6.268
6.410
614,859
+0.02(+0.28%)
Sep 03, 2020
6.437
6.562
6.366
6.393
539,045
-0.06(-0.97%)
Sep 02, 2020
6.642
6.642
6.446
6.455
1,539,549
-0.21(-3.21%)
Sep 01, 2020
6.660
6.707
6.589
6.669
225,565
-0.04(-0.53%)
Aug 31, 2020
6.874
6.874
6.678
6.705
635,831
-0.19(-2.72%)
Aug 28, 2020
6.847
6.910
6.776
6.892
306,981
+0.06(+0.91%)
Aug 27, 2020
6.758
6.847
6.696
6.830
401,906
+0.11(+1.59%)
Aug 26, 2020
6.963
6.963
6.705
6.723
507,366
-0.24(-3.46%)
Aug 25, 2020
6.981
7.044
6.856
6.963
771,579
+0.04(+0.51%)
Aug 24, 2020
6.794
6.972
6.723
6.928
1,469,300
+0.19(+2.78%)
Aug 21, 2020
6.812
6.847
6.700
6.740
786,015
-0.13(-1.95%)
Aug 20, 2020
6.999
7.008
6.865
6.874
1,438,715
-0.21(-3.02%)
Aug 19, 2020
7.177
7.222
7.066
7.088
767,026
-0.07(-1.00%)
Aug 18, 2020
7.293
7.320
7.137
7.159
678,094
-0.15(-2.07%)
Aug 17, 2020
7.436
7.436
7.222
7.311
709,609
-0.09(-1.20%)
Aug 14, 2020
7.222
7.414
7.222
7.400
1,023,681
+0.13(+1.84%)
Aug 13, 2020
7.427
7.449
7.226
7.266
1,212,731
-0.16(-2.16%)
Aug 12, 2020
7.463
7.498
7.333
7.427
750,046
+0.13(+1.83%)
Aug 11, 2020
7.641
7.708
7.262
7.293
946,075
-0.19(-2.50%)
Aug 10, 2020
7.249
7.507
7.222
7.480
1,297,912
+0.29(+4.09%)
Aug 07, 2020
7.070
7.208
6.990
7.186
929,467
+0.07(+1.00%)
Aug 06, 2020
7.133
7.186
7.066
7.115
1,460,086
-0.01(-0.13%)
Aug 05, 2020
7.061
7.177
7.008
7.124
1,327,558
+0.22(+3.23%)
Aug 04, 2020
6.687
6.950
6.660
6.901
916,699
+0.19(+2.79%)
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
.