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
)
24.39
+0.27 (+1.12%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 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 (%)
Aug 31, 2020
6.797
6.797
6.603
6.630
643,026
-0.19(-2.72%)
Aug 28, 2020
6.771
6.832
6.700
6.815
310,454
+0.06(+0.91%)
Aug 27, 2020
6.683
6.771
6.621
6.753
406,454
+0.11(+1.59%)
Aug 26, 2020
6.885
6.885
6.630
6.647
513,107
-0.24(-3.46%)
Aug 25, 2020
6.903
6.965
6.780
6.885
780,310
+0.04(+0.51%)
Aug 24, 2020
6.718
6.894
6.647
6.850
1,485,926
+0.19(+2.78%)
Aug 21, 2020
6.736
6.771
6.625
6.665
794,909
-0.13(-1.95%)
Aug 20, 2020
6.921
6.929
6.788
6.797
1,454,995
-0.21(-3.02%)
Aug 19, 2020
7.097
7.141
6.987
7.009
775,706
-0.07(-1.00%)
Aug 18, 2020
7.212
7.238
7.057
7.079
685,767
-0.15(-2.07%)
Aug 17, 2020
7.353
7.353
7.141
7.229
717,639
-0.09(-1.20%)
Aug 14, 2020
7.141
7.331
7.141
7.317
1,035,265
+0.13(+1.84%)
Aug 13, 2020
7.344
7.366
7.145
7.185
1,226,454
-0.16(-2.16%)
Aug 12, 2020
7.379
7.414
7.251
7.344
758,534
+0.13(+1.83%)
Aug 11, 2020
7.555
7.621
7.181
7.212
956,780
-0.19(-2.50%)
Aug 10, 2020
7.167
7.423
7.141
7.397
1,312,598
+0.29(+4.09%)
Aug 07, 2020
6.991
7.128
6.912
7.106
939,985
+0.07(+1.00%)
Aug 06, 2020
7.053
7.106
6.987
7.035
1,476,607
-0.01(-0.13%)
Aug 05, 2020
6.982
7.097
6.929
7.044
1,342,580
+0.22(+3.23%)
Aug 04, 2020
6.612
6.872
6.586
6.824
927,072
+0.19(+2.79%)
Aug 03, 2020
6.603
6.718
6.506
6.639
1,117,053
+0.09(+1.35%)
Jul 31, 2020
6.568
6.594
6.427
6.550
1,000,782
-0.04(-0.67%)
Jul 30, 2020
6.612
6.652
6.453
6.594
1,679,600
-0.15(-2.22%)
Jul 29, 2020
6.568
6.744
6.497
6.744
1,124,975
+0.20(+3.10%)
Jul 28, 2020
6.621
6.713
6.533
6.542
892,929
-0.11(-1.72%)
Jul 27, 2020
6.824
6.824
6.603
6.656
997,461
-0.12(-1.82%)
Jul 24, 2020
6.806
6.947
6.775
6.780
1,789,680
-0.04(-0.65%)
Jul 23, 2020
6.832
6.916
6.744
6.824
2,045,435
-0.03(-0.39%)
Jul 22, 2020
6.841
6.881
6.700
6.850
722,273
-0.11(-1.52%)
Jul 21, 2020
6.621
7.000
6.603
6.956
1,481,965
+0.51(+7.93%)
Jul 20, 2020
6.453
6.577
6.418
6.445
978,790
-0.01(-0.14%)
Jul 17, 2020
6.586
6.736
6.427
6.453
930,683
-0.11(-1.74%)
Jul 16, 2020
6.533
6.727
6.453
6.568
566,112
-0.05(-0.80%)
Jul 15, 2020
6.542
6.639
6.418
6.621
932,178
+0.24(+3.73%)
Jul 14, 2020
6.092
6.392
6.021
6.383
848,111
+0.26(+4.32%)
Jul 13, 2020
6.330
6.356
6.118
6.118
1,320,642
-0.15(-2.39%)
Jul 10, 2020
6.013
6.277
5.995
6.268
641,553
+0.20(+3.34%)
Jul 09, 2020
6.400
6.445
6.057
6.065
1,482,684
-0.35(-5.49%)
Jul 08, 2020
6.445
6.533
6.312
6.418
1,486,239
+0.00(+0.00%)
Jul 07, 2020
6.542
6.590
6.418
6.418
2,021,987
-0.19(-2.80%)
Jul 06, 2020
6.780
6.788
6.515
6.603
1,029,090
-0.02(-0.27%)
Jul 02, 2020
6.612
6.700
6.543
6.621
1,357,516
+0.18(+2.74%)
Jul 01, 2020
6.612
6.727
6.418
6.445
1,692,165
-0.15(-2.27%)
Jun 30, 2020
6.409
6.616
6.326
6.594
1,147,585
+0.13(+2.05%)
Jun 29, 2020
6.400
6.506
6.286
6.462
1,008,769
+0.14(+2.23%)
Jun 26, 2020
6.656
6.656
6.295
6.321
1,167,863
-0.38(-5.66%)
Jun 25, 2020
6.489
6.780
6.418
6.700
907,171
+0.14(+2.11%)
Jun 24, 2020
6.991
6.991
6.536
6.562
1,660,088
-0.52(-7.41%)
Jun 23, 2020
7.218
7.288
7.052
7.087
914,913
-0.04(-0.61%)
Jun 22, 2020
7.113
7.183
6.983
7.131
1,149,901
-0.02(-0.24%)
Jun 19, 2020
7.533
7.533
7.135
7.148
1,611,823
-0.18(-2.51%)
Jun 18, 2020
7.192
7.559
7.174
7.332
749,014
+0.01(+0.12%)
Jun 17, 2020
7.647
7.647
7.323
7.323
943,031
-0.31(-4.01%)
Jun 16, 2020
7.848
7.892
7.445
7.629
3,367,679
+0.15(+1.99%)
Jun 15, 2020
6.999
7.577
6.886
7.480
3,020,556
+0.12(+1.66%)
Jun 12, 2020
7.542
7.585
7.122
7.358
1,341,510
+0.27(+3.83%)
Jun 11, 2020
7.104
7.550
6.999
7.087
1,843,185
-0.73(-9.29%)
Jun 10, 2020
8.277
8.277
7.769
7.813
3,030,537
-0.61(-7.27%)
Jun 09, 2020
8.644
8.644
8.268
8.425
3,049,406
-0.65(-7.14%)
Jun 08, 2020
8.443
9.082
8.320
9.073
3,263,246
+1.07(+13.33%)
Jun 05, 2020
7.515
8.023
7.515
8.005
2,200,455
+0.86(+12.00%)
Jun 04, 2020
6.973
7.174
6.903
7.148
977,164
+0.10(+1.36%)
Jun 03, 2020
7.017
7.061
6.912
7.052
1,067,045
+0.13(+1.90%)
Jun 02, 2020
6.702
6.921
6.702
6.921
921,880
+0.25(+3.81%)
Jun 01, 2020
6.474
6.724
6.361
6.667
714,294
+0.18(+2.83%)
May 29, 2020
6.623
6.623
6.396
6.483
1,077,825
-0.16(-2.37%)
May 28, 2020
6.877
6.951
6.601
6.641
896,098
-0.29(-4.17%)
May 27, 2020
7.026
7.026
6.649
6.929
1,390,534
+0.01(+0.13%)
May 26, 2020
6.824
6.991
6.728
6.921
1,152,583
+0.27(+4.08%)
May 22, 2020
6.553
6.662
6.431
6.649
768,650
+0.04(+0.66%)
May 21, 2020
6.667
6.737
6.483
6.606
879,123
+0.00(+0.00%)
May 20, 2020
6.562
6.746
6.518
6.606
1,009,024
+0.19(+3.00%)
May 19, 2020
6.606
6.606
6.400
6.413
919,540
-0.14(-2.14%)
May 18, 2020
6.369
6.575
6.326
6.553
1,435,372
+0.56(+9.34%)
May 15, 2020
5.879
6.098
5.827
5.993
1,280,017
+0.12(+2.09%)
May 14, 2020
5.774
6.006
5.529
5.871
1,708,120
-0.03(-0.45%)
May 13, 2020
6.299
6.299
5.774
5.897
1,608,355
-0.40(-6.39%)
May 12, 2020
6.404
6.553
6.291
6.299
991,281
-0.03(-0.41%)
May 11, 2020
6.431
6.553
6.326
6.326
940,531
-0.17(-2.56%)
May 08, 2020
6.291
6.501
6.256
6.492
1,083,769
+0.32(+5.25%)
May 07, 2020
6.282
6.396
6.120
6.168
1,086,697
+0.05(+0.86%)
May 06, 2020
6.352
6.431
6.098
6.116
1,550,096
-0.21(-3.32%)
May 05, 2020
6.781
6.807
6.286
6.326
1,717,308
-0.10(-1.50%)
May 04, 2020
6.081
6.431
5.984
6.422
1,177,741
+0.21(+3.38%)
May 01, 2020
6.553
6.632
6.125
6.212
1,584,049
-0.50(-7.43%)
Apr 30, 2020
6.649
6.837
6.326
6.711
2,475,941
+0.16(+2.40%)
Apr 29, 2020
6.046
6.597
6.046
6.553
1,819,787
+0.66(+11.13%)
Apr 28, 2020
5.984
6.037
5.731
5.897
1,148,904
+0.00(+0.00%)
Apr 27, 2020
5.731
5.948
5.459
5.897
1,244,320
+0.04(+0.75%)
Apr 24, 2020
5.949
6.067
5.643
5.853
1,366,998
+0.09(+1.52%)
Apr 23, 2020
5.739
5.984
5.635
5.766
2,067,335
+0.21(+3.78%)
Apr 22, 2020
5.643
5.757
5.455
5.556
3,011,178
+0.12(+2.25%)
Apr 21, 2020
5.171
5.486
5.171
5.433
6,142,239
+0.13(+2.48%)
Apr 20, 2020
4.777
5.411
4.777
5.302
2,186,375
+0.21(+4.12%)
Apr 17, 2020
4.768
5.101
4.768
5.092
1,198,409
+0.38(+7.98%)
Apr 16, 2020
4.899
4.899
4.709
4.716
512,401
-0.17(-3.58%)
Apr 15, 2020
4.742
4.899
4.598
4.891
1,021,083
-0.10(-1.93%)
Apr 14, 2020
5.004
5.053
4.860
4.987
1,344,273
-0.02(-0.35%)
Apr 13, 2020
5.013
5.118
4.851
5.004
2,851,506
+0.16(+3.25%)
Apr 09, 2020
4.978
5.337
4.593
4.847
3,629,289
+0.10(+2.21%)
Apr 08, 2020
4.471
4.751
4.401
4.742
2,724,462
+0.38(+8.84%)
Apr 07, 2020
4.366
4.585
4.313
4.357
2,039,695
+0.17(+3.97%)
Apr 06, 2020
4.068
4.208
3.962
4.191
1,079,487
+0.16(+3.90%)
Apr 03, 2020
3.990
4.042
3.745
4.033
642,923
+0.22(+5.73%)
Apr 02, 2020
3.675
4.112
3.596
3.815
1,359,895
+0.30(+8.46%)
Apr 01, 2020
3.500
3.640
3.425
3.517
781,977
-0.11(-3.13%)
Mar 31, 2020
3.570
3.679
3.526
3.631
491,391
+0.18(+5.33%)
Mar 30, 2020
3.456
3.487
3.263
3.447
997,751
-0.02(-0.51%)
Mar 27, 2020
3.657
3.657
3.465
3.465
1,259,787
-0.28(-7.48%)
Mar 26, 2020
3.858
4.011
3.662
3.745
2,228,872
-0.05(-1.43%)
Mar 25, 2020
3.799
4.015
3.600
3.799
2,547,692
+0.01(+0.23%)
Mar 24, 2020
3.566
3.799
3.410
3.790
2,425,549
+0.41(+11.99%)
Mar 23, 2020
3.643
3.669
3.324
3.384
1,019,131
-0.24(-6.67%)
Mar 20, 2020
3.782
3.894
3.557
3.626
1,572,546
-0.07(-1.87%)
Mar 19, 2020
3.497
3.725
3.393
3.695
2,336,412
+0.24(+7.00%)
Mar 18, 2020
3.566
3.738
3.281
3.454
2,787,314
-0.37(-9.71%)
Mar 17, 2020
4.006
4.015
3.769
3.825
1,713,158
-0.12(-3.06%)
Mar 16, 2020
3.790
4.379
3.678
3.946
1,957,195
-0.25(-5.97%)
Mar 13, 2020
3.937
4.343
3.583
4.196
4,940,369
+0.54(+14.62%)
Mar 12, 2020
3.566
3.894
3.523
3.661
3,067,947
-0.24(-6.19%)
Mar 11, 2020
4.066
4.187
3.825
3.902
8,517,485
-0.35(-8.13%)
Mar 10, 2020
4.317
4.429
3.704
4.248
13,009,910
+0.25(+6.26%)
Mar 09, 2020
4.343
4.593
3.997
3.997
4,180,686
-1.60(-28.55%)
Mar 06, 2020
5.897
6.000
5.526
5.595
1,148,166
-0.58(-9.37%)
Mar 05, 2020
6.268
6.337
6.104
6.173
792,534
-0.22(-3.51%)
Mar 04, 2020
6.544
6.579
6.281
6.398
781,775
+0.02(+0.27%)
Mar 03, 2020
6.613
6.717
6.268
6.380
2,037,598
-0.23(-3.52%)
Mar 02, 2020
6.752
6.752
6.380
6.613
1,556,182
+0.04(+0.66%)
Feb 28, 2020
6.095
6.579
6.018
6.570
2,040,592
+0.22(+3.54%)
Feb 27, 2020
6.372
6.631
6.139
6.346
1,502,169
-0.41(-6.13%)
Feb 26, 2020
7.157
7.209
6.747
6.760
1,556,633
-0.37(-5.21%)
Feb 25, 2020
7.589
7.589
7.031
7.131
1,593,115
-0.42(-5.60%)
Feb 24, 2020
7.667
7.667
7.460
7.555
975,523
-0.41(-5.20%)
Feb 21, 2020
8.038
8.073
7.865
7.969
750,657
-0.18(-2.22%)
Feb 20, 2020
8.211
8.317
8.150
8.150
773,061
+0.00(+0.00%)
Feb 19, 2020
8.047
8.198
8.004
8.150
545,705
+0.20(+2.50%)
Feb 18, 2020
7.909
7.978
7.848
7.952
484,704
-0.01(-0.11%)
Feb 14, 2020
8.159
8.159
7.925
7.960
807,874
-0.14(-1.71%)
Feb 13, 2020
8.116
8.271
8.051
8.098
636,257
-0.06(-0.74%)
Feb 12, 2020
8.185
8.336
8.081
8.159
508,945
+0.11(+1.39%)
Feb 11, 2020
8.142
8.190
8.029
8.047
785,061
+0.04(+0.54%)
Feb 10, 2020
8.193
8.193
7.969
8.004
853,524
-0.26(-3.13%)
Feb 07, 2020
8.332
8.332
8.206
8.263
1,157,316
-0.16(-1.85%)
Feb 06, 2020
8.591
8.591
8.366
8.418
403,030
-0.16(-1.81%)
Feb 05, 2020
8.288
8.632
8.288
8.573
661,213
+0.43(+5.30%)
Feb 04, 2020
8.297
8.314
8.116
8.142
534,941
+0.03(+0.32%)
Feb 03, 2020
8.228
8.299
8.107
8.116
616,308
-0.11(-1.36%)
Jan 31, 2020
8.297
8.306
8.124
8.228
819,572
-0.18(-2.16%)
Jan 30, 2020
8.280
8.418
8.228
8.409
801,102
-0.02(-0.20%)
Jan 29, 2020
8.677
8.729
8.427
8.427
607,456
-0.18(-2.11%)
Jan 28, 2020
8.591
8.668
8.496
8.608
609,898
+0.07(+0.81%)
Jan 27, 2020
8.582
8.668
8.496
8.539
987,927
-0.28(-3.13%)
Jan 24, 2020
8.996
8.996
8.677
8.815
560,357
-0.23(-2.58%)
Jan 23, 2020
9.065
9.122
8.910
9.048
580,602
-0.12(-1.32%)
Jan 22, 2020
9.359
9.359
9.152
9.169
968,122
-0.22(-2.39%)
Jan 21, 2020
9.704
9.748
9.394
9.394
473,749
-0.43(-4.39%)
Jan 17, 2020
10.08
10.08
9.808
9.825
564,643
-0.18(-1.81%)
Jan 16, 2020
10.10
10.25
9.998
10.01
703,380
-0.04(-0.43%)
Jan 15, 2020
10.08
10.09
9.963
10.05
692,322
-0.08(-0.77%)
Jan 14, 2020
9.989
10.20
9.946
10.13
420,614
+0.13(+1.30%)
Jan 13, 2020
10.08
10.08
9.877
9.998
680,209
-0.13(-1.28%)
Jan 10, 2020
10.18
10.18
10.04
10.13
391,022
-0.09(-0.84%)
Jan 09, 2020
10.32
10.32
9.989
10.21
454,836
-0.12(-1.17%)
Jan 08, 2020
10.72
10.76
10.25
10.33
654,219
-0.42(-3.93%)
Jan 07, 2020
10.59
10.76
10.55
10.76
228,773
+0.17(+1.63%)
Jan 06, 2020
10.59
10.64
10.49
10.59
364,473
+0.10(+0.99%)
Jan 03, 2020
10.58
10.62
10.39
10.48
743,476
+0.22(+2.10%)
Jan 02, 2020
10.52
10.52
10.21
10.27
396,929
-0.15(-1.41%)
Dec 31, 2019
10.19
10.46
10.08
10.41
381,177
+0.18(+1.77%)
Dec 30, 2019
10.31
10.36
10.21
10.23
435,828
-0.01(-0.08%)
Dec 27, 2019
10.55
10.55
10.21
10.24
305,312
-0.23(-2.23%)
Dec 26, 2019
10.48
10.60
10.45
10.47
490,211
+0.03(+0.33%)
Dec 24, 2019
10.47
10.52
10.40
10.44
375,502
+0.01(+0.08%)
Dec 23, 2019
10.14
10.45
10.10
10.43
333,097
+0.29(+2.90%)
Dec 20, 2019
10.28
10.30
10.05
10.14
412,566
-0.12(-1.18%)
Dec 19, 2019
10.11
10.29
10.06
10.26
486,513
+0.17(+1.71%)
Dec 18, 2019
9.903
10.16
9.895
10.08
486,531
+0.16(+1.56%)
Dec 17, 2019
9.739
9.963
9.687
9.929
604,957
+0.24(+2.50%)
Dec 16, 2019
9.506
9.782
9.506
9.687
728,420
+0.29(+3.13%)
Dec 13, 2019
9.678
9.730
9.376
9.394
542,405
-0.25(-2.55%)
Dec 12, 2019
9.298
9.665
9.298
9.640
844,956
+0.39(+4.25%)
Dec 11, 2019
9.315
9.392
9.238
9.247
381,773
-0.08(-0.82%)
Dec 10, 2019
9.247
9.383
9.221
9.324
545,395
+0.10(+1.06%)
Dec 09, 2019
8.965
9.298
8.922
9.226
481,209
+0.20(+2.22%)
Dec 06, 2019
8.735
9.062
8.709
9.025
677,779
+0.32(+3.63%)
Dec 05, 2019
8.871
8.957
8.683
8.709
682,732
-0.09(-1.07%)
Dec 04, 2019
8.632
8.871
8.615
8.803
860,461
+0.30(+3.51%)
Dec 03, 2019
8.564
8.641
8.419
8.504
628,698
-0.12(-1.39%)
Dec 02, 2019
8.769
8.807
8.594
8.624
643,417
-0.05(-0.59%)
Nov 29, 2019
8.769
8.823
8.666
8.675
259,305
-0.24(-2.68%)
Nov 27, 2019
8.803
8.914
8.743
8.914
488,628
+0.13(+1.46%)
Nov 26, 2019
9.068
9.068
8.760
8.786
632,853
-0.29(-3.20%)
Nov 25, 2019
8.837
9.076
8.837
9.076
455,125
+0.10(+1.14%)
Nov 22, 2019
8.888
9.050
8.786
8.974
706,005
+0.11(+1.25%)
Nov 21, 2019
8.803
8.871
8.662
8.863
614,035
+0.11(+1.27%)
Nov 20, 2019
8.692
8.935
8.547
8.752
588,576
+0.09(+0.99%)
Nov 19, 2019
8.863
8.884
8.649
8.666
553,590
-0.27(-3.06%)
Nov 18, 2019
9.290
9.290
8.914
8.939
896,124
-0.41(-4.38%)
Nov 15, 2019
9.196
9.401
9.196
9.349
515,098
+0.18(+1.96%)
Nov 14, 2019
9.290
9.392
9.127
9.170
927,326
-0.10(-1.10%)
Nov 13, 2019
9.358
9.426
9.230
9.272
551,442
-0.15(-1.54%)
Nov 12, 2019
9.520
9.605
9.341
9.418
577,779
-0.04(-0.45%)
Nov 11, 2019
9.623
9.699
9.452
9.460
844,146
-0.34(-3.48%)
Nov 08, 2019
9.623
9.819
9.486
9.802
547,072
+0.07(+0.70%)
Nov 07, 2019
9.716
9.913
9.648
9.734
477,754
+0.16(+1.69%)
Nov 06, 2019
9.759
9.956
9.546
9.571
639,364
-0.20(-2.10%)
Nov 05, 2019
9.921
10.11
9.742
9.776
731,741
+0.03(+0.35%)
Nov 04, 2019
9.375
9.819
9.375
9.742
840,553
+0.55(+6.04%)
Nov 01, 2019
8.974
9.247
8.922
9.187
429,248
+0.28(+3.16%)
Oct 31, 2019
8.991
9.042
8.701
8.905
567,364
-0.03(-0.29%)
Oct 30, 2019
9.409
9.443
8.914
8.931
789,902
-0.36(-3.86%)
Oct 29, 2019
9.016
9.375
8.922
9.290
587,860
+0.28(+3.13%)
Oct 28, 2019
9.238
9.358
8.999
9.008
508,137
-0.15(-1.68%)
Oct 25, 2019
8.922
9.191
8.854
9.161
677,428
+0.22(+2.48%)
Oct 24, 2019
9.085
9.110
8.820
8.939
662,346
-0.04(-0.48%)
Oct 23, 2019
8.769
9.093
8.624
8.982
820,348
+0.21(+2.43%)
Oct 22, 2019
8.700
8.931
8.547
8.769
605,978
+0.11(+1.28%)
Oct 21, 2019
8.564
8.700
8.521
8.658
345,947
+0.08(+0.90%)
Oct 18, 2019
8.888
8.939
8.581
8.581
567,568
-0.27(-3.09%)
Oct 17, 2019
8.854
8.922
8.743
8.854
248,847
+0.03(+0.29%)
Oct 16, 2019
8.914
9.059
8.828
8.828
250,550
-0.09(-1.05%)
Oct 15, 2019
8.854
9.132
8.743
8.922
467,189
+0.04(+0.48%)
Oct 14, 2019
8.957
8.957
8.683
8.880
276,847
-0.16(-1.79%)
Oct 11, 2019
8.948
9.127
8.948
9.042
486,169
+0.20(+2.22%)
Oct 10, 2019
8.828
8.922
8.717
8.846
619,279
+0.05(+0.58%)
Oct 09, 2019
8.957
8.957
8.718
8.794
396,718
-0.02(-0.19%)
Oct 08, 2019
9.042
9.050
8.811
8.811
599,187
-0.34(-3.73%)
Oct 07, 2019
9.383
9.383
9.102
9.153
490,211
-0.15(-1.65%)
Oct 04, 2019
9.324
9.392
9.127
9.307
637,958
-0.03(-0.27%)
Oct 03, 2019
9.076
9.341
8.973
9.332
925,680
+0.16(+1.77%)
Oct 02, 2019
9.358
9.512
9.144
9.170
856,774
-0.25(-2.63%)
Oct 01, 2019
9.819
9.947
9.392
9.418
529,076
-0.37(-3.75%)
Sep 30, 2019
9.810
9.853
9.716
9.785
442,409
-0.11(-1.12%)
Sep 27, 2019
9.785
9.990
9.742
9.896
532,432
-0.03(-0.34%)
Sep 26, 2019
10.11
10.11
9.819
9.930
750,211
-0.26(-2.51%)
Sep 25, 2019
10.11
10.22
10.02
10.19
866,040
-0.06(-0.58%)
Sep 24, 2019
10.53
10.54
10.15
10.25
706,086
-0.34(-3.22%)
Sep 23, 2019
10.56
10.63
10.47
10.59
336,038
-0.03(-0.32%)
Sep 20, 2019
10.64
10.73
10.54
10.62
805,106
+0.02(+0.16%)
Sep 19, 2019
10.91
10.94
10.54
10.60
765,695
-0.18(-1.66%)
Sep 18, 2019
10.85
10.94
10.73
10.78
1,122,132
-0.20(-1.86%)
Sep 17, 2019
11.46
11.46
10.94
10.99
2,041,086
-0.55(-4.80%)
Sep 16, 2019
11.24
11.63
11.00
11.54
2,486,103
+1.16(+11.16%)
Sep 13, 2019
10.29
10.49
10.20
10.38
899,977
+0.19(+1.84%)
Sep 12, 2019
10.19
10.39
10.03
10.19
972,552
-0.21(-2.05%)
Sep 11, 2019
10.43
10.70
10.25
10.41
1,445,965
+0.06(+0.58%)
Sep 10, 2019
10.44
10.71
10.28
10.35
907,340
+0.03(+0.25%)
Sep 09, 2019
9.905
10.34
9.880
10.32
482,973
+0.58(+5.94%)
Sep 06, 2019
9.811
9.811
9.547
9.743
276,392
-0.12(-1.21%)
Sep 05, 2019
9.760
10.03
9.752
9.863
648,747
+0.22(+2.30%)
Sep 04, 2019
9.513
9.709
9.488
9.641
424,872
+0.31(+3.28%)
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
.