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
(NY:
BEEP
)
3.450
+0.030 (+0.88%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024
3.120
3.420
3.120
3.420
99,006
+0.21(+6.54%)
Sep 25, 2024
2.970
3.250
2.930
3.210
58,795
+0.22(+7.36%)
Sep 24, 2024
3.190
3.190
2.960
2.990
85,920
-0.14(-4.47%)
Sep 23, 2024
3.250
3.260
3.081
3.130
43,536
-0.21(-6.29%)
Sep 20, 2024
3.090
3.360
2.920
3.340
230,988
+0.35(+11.71%)
Sep 19, 2024
3.070
3.110
2.900
2.990
131,635
+0.03(+1.01%)
Sep 18, 2024
2.650
3.180
2.650
2.960
75,024
+0.03(+1.02%)
Sep 17, 2024
2.990
3.086
2.920
2.930
64,370
-0.13(-4.25%)
Sep 16, 2024
3.020
3.180
3.020
3.060
29,076
-0.05(-1.61%)
Sep 13, 2024
3.430
3.480
3.060
3.110
67,630
-0.32(-9.33%)
Sep 12, 2024
3.700
3.700
3.430
3.430
42,301
-0.18(-4.99%)
Sep 11, 2024
3.480
3.765
3.360
3.610
94,315
+0.11(+3.14%)
Sep 10, 2024
3.660
3.705
3.460
3.500
68,997
-0.10(-2.78%)
Sep 09, 2024
3.390
3.820
3.330
3.600
131,721
+0.29(+8.76%)
Sep 06, 2024
3.430
3.520
3.250
3.310
123,926
+0.05(+1.53%)
Sep 05, 2024
3.360
3.550
3.250
3.260
75,831
-0.32(-8.94%)
Sep 04, 2024
3.280
3.640
3.120
3.580
152,654
+0.08(+2.29%)
Sep 03, 2024
3.800
3.817
3.490
3.500
34,450
-0.32(-8.38%)
Aug 30, 2024
3.730
3.820
3.560
3.820
64,580
+0.08(+2.14%)
Aug 29, 2024
3.600
3.790
3.510
3.740
86,592
+0.14(+3.89%)
Aug 28, 2024
3.160
3.730
3.111
3.600
192,678
+0.40(+12.50%)
Aug 27, 2024
3.180
3.240
3.100
3.200
51,296
+0.02(+0.63%)
Aug 26, 2024
3.100
3.290
2.900
3.180
133,790
-0.01(-0.31%)
Aug 23, 2024
2.960
3.200
2.960
3.190
110,309
+0.21(+7.05%)
Aug 22, 2024
2.880
3.320
2.810
2.980
145,692
-0.01(-0.33%)
Aug 21, 2024
2.802
3.000
2.802
2.990
204,981
+0.20(+7.17%)
Aug 20, 2024
2.850
3.000
2.600
2.790
286,939
+0.01(+0.36%)
Aug 19, 2024
2.760
2.850
2.750
2.780
17,335
+0.12(+4.51%)
Aug 16, 2024
2.750
2.870
2.610
2.660
10,684
-0.21(-7.32%)
Aug 15, 2024
2.790
2.890
2.780
2.870
19,683
+0.10(+3.61%)
Aug 14, 2024
2.660
2.950
2.660
2.770
52,492
-0.14(-4.81%)
Aug 13, 2024
2.670
3.140
2.670
2.910
207,711
+0.22(+8.18%)
Aug 12, 2024
2.690
2.800
2.625
2.690
16,008
+0.06(+2.28%)
Aug 09, 2024
2.670
2.760
2.580
2.630
24,663
-0.04(-1.50%)
Aug 08, 2024
2.690
2.810
2.670
2.670
36,938
-0.03(-1.11%)
Aug 07, 2024
2.760
2.760
2.660
2.700
31,494
-0.01(-0.37%)
Aug 06, 2024
2.630
2.830
2.634
2.710
19,966
-0.08(-2.87%)
Aug 05, 2024
2.480
2.860
2.480
2.790
52,644
+0.19(+7.31%)
Aug 02, 2024
2.860
2.860
2.600
2.600
99,618
-0.26(-9.09%)
Aug 01, 2024
2.880
2.990
2.830
2.860
9,375
-0.08(-2.72%)
Jul 31, 2024
2.920
2.950
2.830
2.940
86,833
-0.06(-2.00%)
Jul 30, 2024
2.980
3.020
2.800
3.000
156,723
-0.01(-0.33%)
Jul 29, 2024
3.240
3.240
3.000
3.010
43,777
-0.23(-7.10%)
Jul 26, 2024
3.140
3.300
3.020
3.240
24,750
+0.14(+4.52%)
Jul 25, 2024
2.980
3.150
2.980
3.100
12,482
+0.09(+2.99%)
Jul 24, 2024
3.006
3.100
2.760
3.010
50,998
-0.07(-2.27%)
Jul 23, 2024
2.920
3.100
2.920
3.080
127,162
+0.08(+2.67%)
Jul 22, 2024
3.200
3.230
2.960
3.000
372,115
-0.14(-4.46%)
Jul 19, 2024
3.170
3.220
3.050
3.140
33,621
+0.01(+0.32%)
Jul 18, 2024
3.130
3.220
3.100
3.130
25,014
+0.04(+1.46%)
Jul 17, 2024
3.070
3.165
3.000
3.085
85,300
-0.06(-2.06%)
Jul 16, 2024
3.070
3.320
3.050
3.150
188,349
-0.06(-1.87%)
Jul 15, 2024
3.250
3.350
3.140
3.210
158,450
-0.02(-0.62%)
Jul 12, 2024
3.140
3.320
3.140
3.230
45,487
+0.04(+1.25%)
Jul 11, 2024
3.200
3.265
3.190
3.190
22,415
+0.01(+0.31%)
Jul 10, 2024
3.230
3.230
3.000
3.180
41,992
-0.02(-0.63%)
Jul 09, 2024
3.145
3.262
3.145
3.200
8,650
+0.04(+1.27%)
Jul 08, 2024
3.150
3.220
3.150
3.160
31,116
-0.05(-1.56%)
Jul 05, 2024
3.260
3.260
3.170
3.210
17,658
-0.01(-0.31%)
Jul 03, 2024
3.320
3.340
3.220
3.220
28,469
-0.05(-1.53%)
Jul 02, 2024
3.290
3.440
3.200
3.270
46,247
-0.07(-2.10%)
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
.