Natural Gas ETF FT (NY: FCG )

24.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.