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
)
3.380
-0.040 (-1.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 31, 2024
3.400
3.400
3.350
3.380
29,279
-0.04(-1.17%)
May 30, 2024
3.390
3.490
3.305
3.420
123,726
-0.02(-0.58%)
May 29, 2024
3.400
3.470
3.283
3.440
85,372
+0.04(+1.18%)
May 28, 2024
3.470
3.470
3.350
3.400
56,371
-0.02(-0.58%)
May 24, 2024
3.490
3.500
3.400
3.420
70,225
-0.10(-2.84%)
May 23, 2024
3.450
3.550
3.450
3.520
21,399
-0.03(-0.85%)
May 22, 2024
3.625
3.625
3.500
3.550
60,554
-0.05(-1.39%)
May 21, 2024
3.550
3.600
3.550
3.600
35,893
+0.08(+2.27%)
May 20, 2024
3.470
3.525
3.430
3.520
43,114
+0.02(+0.57%)
May 17, 2024
3.510
3.570
3.450
3.500
16,941
-0.10(-2.78%)
May 16, 2024
3.510
3.620
3.510
3.600
14,388
+0.05(+1.41%)
May 15, 2024
3.540
3.650
3.510
3.550
17,150
-0.05(-1.39%)
May 14, 2024
3.540
3.650
3.460
3.600
26,553
+0.07(+1.98%)
May 13, 2024
3.510
3.630
3.450
3.530
15,271
+0.02(+0.57%)
May 10, 2024
3.550
3.660
3.500
3.510
14,526
-0.08(-2.23%)
May 09, 2024
3.600
3.680
3.500
3.590
20,628
+0.09(+2.57%)
May 08, 2024
3.580
3.580
3.500
3.500
30,284
-0.02(-0.57%)
May 07, 2024
3.570
3.700
3.500
3.520
41,470
-0.04(-1.12%)
May 06, 2024
3.510
3.700
3.500
3.560
44,500
+0.05(+1.42%)
May 03, 2024
3.560
3.616
3.500
3.510
10,213
-0.01(-0.28%)
May 02, 2024
3.550
3.575
3.500
3.520
11,570
-0.02(-0.56%)
May 01, 2024
3.540
3.620
3.500
3.540
17,365
-0.05(-1.39%)
Apr 30, 2024
3.540
3.700
3.500
3.590
10,005
+0.04(+1.13%)
Apr 29, 2024
3.590
3.645
3.550
3.550
10,672
-0.02(-0.56%)
Apr 26, 2024
3.550
3.650
3.550
3.570
9,266
-0.02(-0.56%)
Apr 25, 2024
3.560
3.600
3.500
3.590
3,785
+0.11(+3.16%)
Apr 24, 2024
3.500
3.700
3.450
3.480
22,216
-0.02(-0.57%)
Apr 23, 2024
3.540
3.690
3.460
3.500
20,415
-0.02(-0.57%)
Apr 22, 2024
3.276
3.650
3.276
3.520
31,628
+0.25(+7.81%)
Apr 19, 2024
3.370
3.550
3.200
3.265
83,174
-0.12(-3.69%)
Apr 18, 2024
2.750
3.660
2.750
3.390
113,897
-0.05(-1.45%)
Apr 17, 2024
3.450
3.500
3.400
3.440
29,898
-0.06(-1.71%)
Apr 16, 2024
3.600
3.600
3.450
3.500
17,038
-0.15(-4.11%)
Apr 15, 2024
3.750
3.770
3.650
3.650
35,376
+0.01(+0.27%)
Apr 12, 2024
3.750
3.750
3.600
3.640
25,027
-0.08(-2.15%)
Apr 11, 2024
3.750
3.750
3.675
3.720
21,789
+0.06(+1.64%)
Apr 10, 2024
3.830
3.830
3.660
3.660
13,700
-0.11(-2.92%)
Apr 09, 2024
3.810
3.810
3.740
3.770
13,983
+0.02(+0.53%)
Apr 08, 2024
3.850
3.850
3.690
3.750
13,899
-0.01(-0.27%)
Apr 05, 2024
3.830
3.830
3.670
3.760
26,572
+0.09(+2.45%)
Apr 04, 2024
3.740
3.830
3.670
3.670
34,332
-0.06(-1.61%)
Apr 03, 2024
3.800
3.800
3.700
3.730
10,338
-0.05(-1.32%)
Apr 02, 2024
3.635
3.790
3.635
3.780
30,950
+0.10(+2.72%)
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
.