Skip to main content

Water ETF FT (NY: FIW )

105.27 +0.43 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.41 44.59 44.03 44.03 143,045 +0.00(+0.00%)
Oct 30, 2018 43.44 44.03 43.40 44.03 14,631 +0.45(+1.04%)
Oct 29, 2018 44.47 44.74 43.17 43.58 34,945 -0.31(-0.70%)
Oct 26, 2018 43.55 44.28 43.24 43.89 24,855 +0.06(+0.13%)
Oct 25, 2018 43.61 44.17 43.52 43.83 40,608 +0.38(+0.87%)
Oct 24, 2018 44.59 44.75 43.38 43.45 147,579 -1.01(-2.28%)
Oct 23, 2018 44.46 44.78 43.91 44.47 57,201 -0.82(-1.80%)
Oct 22, 2018 45.38 45.41 45.15 45.28 16,009 +0.03(+0.06%)
Oct 19, 2018 45.54 45.68 45.17 45.26 62,966 -0.18(-0.40%)
Oct 18, 2018 46.03 46.10 45.35 45.44 24,401 -0.82(-1.77%)
Oct 17, 2018 46.49 46.55 45.95 46.26 50,284 -0.30(-0.64%)
Oct 16, 2018 45.49 46.67 45.40 46.56 31,040 +1.27(+2.81%)
Oct 15, 2018 45.03 45.52 45.03 45.29 18,080 +0.15(+0.34%)
Oct 12, 2018 45.68 45.68 44.58 45.13 45,464 -0.06(-0.13%)
Oct 11, 2018 46.36 46.48 45.14 45.19 37,134 -1.41(-3.03%)
Oct 10, 2018 47.86 47.86 46.46 46.60 49,557 -1.31(-2.74%)
Oct 09, 2018 48.21 48.40 47.91 47.91 19,296 -0.41(-0.84%)
Oct 08, 2018 48.36 48.38 48.07 48.32 14,861 -0.04(-0.08%)
Oct 05, 2018 48.56 48.66 48.05 48.36 13,877 -0.24(-0.50%)
Oct 04, 2018 48.87 48.87 48.40 48.60 12,424 -0.40(-0.81%)
Oct 03, 2018 48.99 49.10 48.86 48.99 64,824 +0.20(+0.42%)
Oct 02, 2018 48.87 48.98 48.71 48.79 12,549 -0.04(-0.08%)
Oct 01, 2018 49.29 49.44 48.76 48.83 30,825 -0.29(-0.59%)
Sep 28, 2018 48.90 49.19 48.90 49.12 17,295 +0.17(+0.36%)
Sep 27, 2018 48.84 49.13 48.84 48.95 63,731 +0.17(+0.36%)
Sep 26, 2018 49.16 49.23 48.71 48.77 97,573 -0.40(-0.81%)
Sep 25, 2018 49.50 49.50 49.13 49.17 16,849 -0.21(-0.43%)
Sep 24, 2018 49.78 49.80 49.25 49.38 16,796 -0.42(-0.83%)
Sep 21, 2018 49.93 49.93 49.74 49.80 6,213 -0.05(-0.10%)
Sep 20, 2018 49.76 49.84 49.62 49.84 10,304 +0.27(+0.55%)
Sep 19, 2018 49.80 49.91 49.44 49.57 67,844 -0.26(-0.52%)
Sep 18, 2018 49.63 49.88 49.42 49.83 15,701 +0.22(+0.45%)
Sep 17, 2018 49.84 49.84 49.52 49.61 19,084 -0.05(-0.10%)
Sep 14, 2018 49.45 49.78 49.38 49.66 18,745 +0.28(+0.58%)
Sep 13, 2018 49.13 49.41 49.13 49.38 25,290 +0.38(+0.77%)
Sep 12, 2018 49.00 49.11 48.85 49.00 12,589 +0.09(+0.18%)
Sep 11, 2018 49.17 49.17 48.91 48.91 26,492 -0.24(-0.49%)
Sep 10, 2018 49.21 49.47 49.15 49.15 11,767 +0.07(+0.14%)
Sep 07, 2018 48.98 49.22 48.90 49.09 22,605 -0.09(-0.18%)
Sep 06, 2018 49.18 49.40 49.15 49.17 47,870 -0.02(-0.04%)
Sep 05, 2018 48.85 49.22 48.69 49.19 21,652 +0.36(+0.73%)
Sep 04, 2018 48.95 49.05 48.52 48.84 123,641 -0.32(-0.65%)
Aug 31, 2018 49.15 49.15 49.15 0 -0.01(-0.02%)
Aug 30, 2018 49.28 49.38 49.12 49.16 10,482 -0.18(-0.36%)
Aug 29, 2018 49.23 49.46 49.16 49.34 24,327 +0.29(+0.58%)
Aug 28, 2018 49.19 49.43 49.03 49.05 21,113 -0.19(-0.38%)
Aug 27, 2018 49.22 49.35 49.15 49.24 20,870 +0.20(+0.41%)
Aug 24, 2018 48.94 49.08 48.80 49.04 37,744 +0.24(+0.49%)
Aug 23, 2018 49.04 49.13 48.74 48.80 19,730 -0.38(-0.76%)
Aug 22, 2018 49.42 49.42 49.05 49.17 18,144 -0.25(-0.50%)
Aug 21, 2018 49.10 49.53 49.10 49.42 25,133 +0.37(+0.76%)
Aug 20, 2018 48.99 49.16 48.91 49.05 16,499 +0.22(+0.45%)
Aug 17, 2018 48.68 48.83 48.42 48.83 7,777 +0.20(+0.42%)
Aug 16, 2018 48.48 48.75 48.45 48.62 30,215 +0.43(+0.90%)
Aug 15, 2018 48.55 48.55 48.05 48.19 9,688 -0.59(-1.21%)
Aug 14, 2018 48.42 48.91 48.42 48.78 22,631 +0.48(+1.00%)
Aug 13, 2018 48.55 48.70 48.10 48.30 20,776 -0.23(-0.48%)
Aug 10, 2018 48.64 48.76 48.52 48.53 31,108 -0.30(-0.61%)
Aug 09, 2018 49.00 49.28 48.72 48.83 22,126 -0.13(-0.26%)
Aug 08, 2018 48.99 49.01 48.67 48.95 13,918 -0.08(-0.17%)
Aug 07, 2018 49.05 49.09 48.76 49.04 17,444 +0.14(+0.29%)
Aug 06, 2018 48.50 48.99 48.50 48.89 16,919 +0.41(+0.86%)
Aug 03, 2018 48.37 48.65 48.22 48.48 8,399 +0.16(+0.34%)
Aug 02, 2018 47.70 48.33 47.68 48.32 9,401 +0.41(+0.87%)
Aug 01, 2018 48.39 48.39 47.70 47.90 45,074 -0.63(-1.29%)
Jul 31, 2018 47.76 48.59 47.76 48.53 15,278 +0.98(+2.07%)
Jul 30, 2018 47.74 47.90 47.54 47.54 11,500 -0.24(-0.50%)
Jul 27, 2018 48.41 48.45 47.67 47.78 16,176 -0.60(-1.24%)
Jul 26, 2018 48.02 48.45 48.02 48.38 25,073 +0.65(+1.35%)
Jul 25, 2018 47.65 47.88 47.57 47.74 13,453 -0.05(-0.10%)
Jul 24, 2018 47.46 47.81 47.46 47.78 10,799 +0.45(+0.96%)
Jul 23, 2018 47.55 47.58 47.25 47.33 8,121 -0.32(-0.67%)
Jul 20, 2018 47.67 47.85 47.47 47.65 17,916 -0.11(-0.22%)
Jul 19, 2018 47.12 47.80 47.12 47.76 16,413 +0.62(+1.31%)
Jul 18, 2018 47.06 47.15 46.77 47.14 20,800 +0.08(+0.16%)
Jul 17, 2018 46.83 47.07 46.77 47.06 17,848 +0.31(+0.67%)
Jul 16, 2018 47.25 47.25 46.68 46.75 12,954 -0.45(-0.95%)
Jul 13, 2018 46.97 47.22 46.97 47.20 8,938 +0.25(+0.53%)
Jul 12, 2018 47.10 47.10 46.68 46.95 23,924 -0.01(-0.01%)
Jul 11, 2018 47.24 47.29 46.96 46.96 7,916 -0.62(-1.30%)
Jul 10, 2018 47.47 47.60 47.37 47.57 8,214 +0.14(+0.30%)
Jul 09, 2018 47.40 47.59 47.34 47.43 13,462 +0.10(+0.20%)
Jul 06, 2018 47.14 47.35 47.02 47.33 8,845 +0.26(+0.55%)
Jul 05, 2018 46.73 47.07 46.51 47.07 17,889 +0.56(+1.20%)
Jul 03, 2018 46.51 46.51 46.51 0 -0.01(-0.02%)
Jul 02, 2018 46.16 46.52 46.04 46.52 35,252 +0.13(+0.27%)
Jun 29, 2018 46.36 46.66 46.36 46.40 22,094 +0.23(+0.50%)
Jun 28, 2018 46.21 46.24 45.92 46.16 23,476 -0.00(-0.00%)
Jun 27, 2018 46.48 46.93 46.16 46.16 19,838 -0.25(-0.54%)
Jun 26, 2018 46.31 46.67 46.28 46.42 16,819 +0.14(+0.31%)
Jun 25, 2018 46.65 46.65 46.11 46.27 23,227 -0.42(-0.91%)
Jun 22, 2018 46.87 46.91 46.67 46.70 9,965 +0.16(+0.35%)
Jun 21, 2018 47.21 47.21 46.53 46.53 12,529 -0.68(-1.44%)
Jun 20, 2018 47.24 47.01 47.21 13,869 +0.21(+0.45%)
Jun 19, 2018 46.86 46.86 46.64 47.00 14,170 -0.30(-0.64%)
Jun 18, 2018 46.93 47.30 46.82 47.30 7,041 +0.26(+0.56%)
Jun 15, 2018 47.06 46.73 47.04 10,266 -0.10(-0.20%)
Jun 14, 2018 47.16 47.16 46.91 47.13 12,641 +0.05(+0.11%)
Jun 13, 2018 47.38 47.38 47.08 47.08 9,852 -0.25(-0.52%)
Jun 12, 2018 47.39 47.39 47.18 47.33 38,251 +0.04(+0.08%)
Jun 11, 2018 47.35 47.36 47.17 47.29 9,602 -0.02(-0.05%)
Jun 08, 2018 47.15 47.34 47.12 47.31 14,939 +0.13(+0.27%)
Jun 07, 2018 47.17 47.34 46.98 47.18 9,323 +0.08(+0.17%)
Jun 06, 2018 47.10 46.68 47.10 17,406 +0.16(+0.35%)
Jun 05, 2018 46.79 46.94 46.60 46.94 12,327 +0.22(+0.47%)
Jun 04, 2018 46.79 46.79 46.43 46.72 22,572 +0.13(+0.29%)
Jun 01, 2018 46.56 46.69 46.52 46.58 11,017 +0.27(+0.58%)
May 31, 2018 46.88 46.88 46.23 46.31 12,878 -0.67(-1.43%)
May 30, 2018 46.71 47.17 46.68 46.99 26,627 +0.67(+1.46%)
May 29, 2018 46.15 46.45 45.96 46.31 15,717 -0.08(-0.17%)
May 25, 2018 46.39 46.39 46.39 0 -0.16(-0.35%)
May 24, 2018 46.29 46.56 46.29 46.56 9,202 +0.23(+0.50%)
May 23, 2018 46.22 46.34 46.10 46.32 27,569 -0.06(-0.13%)
May 22, 2018 46.78 46.82 46.38 46.38 11,599 -0.26(-0.55%)
May 21, 2018 46.35 46.65 46.32 46.64 10,322 +0.55(+1.19%)
May 18, 2018 45.93 46.18 45.93 46.09 8,891 +0.20(+0.44%)
May 17, 2018 45.87 46.01 45.81 45.89 26,325 +0.00(+0.00%)
May 16, 2018 45.95 46.08 45.72 45.89 20,128 -0.06(-0.13%)
May 15, 2018 46.18 46.18 45.78 45.95 37,608 -0.46(-1.00%)
May 14, 2018 46.71 46.87 46.39 46.41 48,408 -0.32(-0.68%)
May 11, 2018 46.85 46.92 46.57 46.73 25,503 -0.07(-0.14%)
May 10, 2018 46.67 46.89 46.47 46.80 30,995 +0.28(+0.60%)
May 09, 2018 46.52 46.55 46.14 46.52 59,507 +0.25(+0.54%)
May 08, 2018 46.11 46.39 46.06 46.27 25,377 +0.15(+0.33%)
May 07, 2018 45.96 46.31 45.96 46.11 20,373 +0.37(+0.80%)
May 04, 2018 45.14 46.02 45.11 45.75 30,259 +0.54(+1.20%)
May 03, 2018 45.15 45.37 44.60 45.21 19,069 -0.11(-0.24%)
May 02, 2018 45.41 45.70 45.31 45.31 23,058 -0.23(-0.51%)
May 01, 2018 45.32 45.62 45.01 45.54 222,727 +0.01(+0.02%)
Apr 30, 2018 46.15 46.21 45.53 45.53 44,060 -0.47(-1.03%)
Apr 27, 2018 46.05 46.12 45.84 46.01 25,763 -0.08(-0.17%)
Apr 26, 2018 46.17 46.22 45.87 46.08 13,392 +0.26(+0.57%)
Apr 25, 2018 46.04 46.06 45.77 45.82 29,549 -0.26(-0.56%)
Apr 24, 2018 47.12 47.12 45.73 46.08 15,066 -0.74(-1.58%)
Apr 23, 2018 47.08 47.21 46.69 46.82 17,365 -0.13(-0.29%)
Apr 20, 2018 47.10 47.16 46.79 46.96 17,827 -0.21(-0.45%)
Apr 19, 2018 47.32 47.41 46.92 47.17 11,268 -0.16(-0.34%)
Apr 18, 2018 47.17 47.48 47.15 47.33 44,659 +0.18(+0.39%)
Apr 17, 2018 46.73 47.24 46.73 47.15 31,669 +0.65(+1.41%)
Apr 16, 2018 46.23 46.59 46.23 46.50 21,143 +0.45(+0.98%)
Apr 13, 2018 46.17 46.21 45.87 46.05 14,200 +0.04(+0.08%)
Apr 12, 2018 45.95 46.11 45.92 46.01 14,598 +0.15(+0.34%)
Apr 11, 2018 45.45 45.93 45.45 45.85 8,740 +0.05(+0.11%)
Apr 10, 2018 45.69 45.93 45.50 45.80 10,941 +0.52(+1.14%)
Apr 09, 2018 45.36 45.72 45.22 45.28 8,652 +0.29(+0.64%)
Apr 06, 2018 45.81 45.99 44.69 45.00 27,597 -1.14(-2.46%)
Apr 05, 2018 45.86 46.18 45.75 46.13 15,938 +0.50(+1.10%)
Apr 04, 2018 44.61 45.66 44.61 45.63 11,890 +0.47(+1.03%)
Apr 03, 2018 44.74 45.29 44.53 45.17 156,014 +0.68(+1.53%)
Apr 02, 2018 45.74 45.78 44.25 44.49 36,957 -1.48(-3.22%)
Mar 29, 2018 45.96 45.96 45.96 0 +0.79(+1.75%)
Mar 28, 2018 45.26 45.43 45.08 45.17 7,683 -0.07(-0.15%)
Mar 27, 2018 45.96 45.96 45.24 45.24 23,113 -0.57(-1.25%)
Mar 26, 2018 45.43 45.85 45.08 45.81 18,117 +0.95(+2.12%)
Mar 23, 2018 46.09 46.14 44.85 44.86 31,433 -1.04(-2.27%)
Mar 22, 2018 46.82 47.03 45.90 45.90 18,207 -1.24(-2.63%)
Mar 21, 2018 47.11 47.39 46.92 47.14 17,761 +0.08(+0.16%)
Mar 20, 2018 47.08 47.23 46.93 47.06 9,930 +0.07(+0.15%)
Mar 19, 2018 47.08 47.08 46.54 46.99 16,396 -0.27(-0.57%)
Mar 16, 2018 46.66 47.33 46.66 47.26 23,536 +0.66(+1.42%)
Mar 15, 2018 46.84 46.91 46.47 46.60 29,840 -0.07(-0.16%)
Mar 14, 2018 47.08 47.08 46.64 46.67 17,288 -0.20(-0.42%)
Mar 13, 2018 47.44 47.44 46.84 46.87 15,538 -0.25(-0.53%)
Mar 12, 2018 47.30 47.32 47.08 47.12 17,726 -0.16(-0.34%)
Mar 09, 2018 46.59 47.28 46.49 47.28 16,722 +1.11(+2.41%)
Mar 08, 2018 46.21 46.38 45.91 46.17 32,731 +0.09(+0.19%)
Mar 07, 2018 46.16 46.08 8,968 +0.62(+1.35%)
Mar 06, 2018 45.29 45.54 44.99 45.47 260,056 +0.23(+0.51%)
Mar 05, 2018 44.47 45.27 44.45 45.24 8,186 +0.50(+1.12%)
Mar 02, 2018 44.28 44.75 44.22 44.74 19,772 +0.14(+0.32%)
Mar 01, 2018 45.08 45.09 44.23 44.59 28,235 -0.40(-0.88%)
Feb 28, 2018 46.08 46.08 44.99 44.99 18,283 -0.93(-2.03%)
Feb 27, 2018 46.61 46.73 45.92 45.92 13,053 -0.60(-1.28%)
Feb 26, 2018 46.20 46.55 46.04 46.51 30,457 +0.38(+0.81%)
Feb 23, 2018 45.99 46.14 45.84 46.14 18,077 +0.29(+0.64%)
Feb 22, 2018 45.82 45.85 7,454 +0.12(+0.26%)
Feb 21, 2018 45.64 46.47 45.56 45.73 26,071 +0.11(+0.23%)
Feb 20, 2018 45.91 46.01 45.60 45.62 11,981 -0.49(-1.06%)
Feb 16, 2018 46.11 46.11 46.11 0 +0.56(+1.22%)
Feb 15, 2018 45.40 45.64 45.18 45.55 29,467 +0.43(+0.95%)
Feb 14, 2018 44.30 45.13 44.30 45.12 20,130 +0.49(+1.09%)
Feb 13, 2018 44.35 44.79 44.26 44.64 11,057 -0.11(-0.24%)
Feb 12, 2018 44.19 44.79 43.85 44.75 16,926 +0.72(+1.64%)
Feb 09, 2018 43.72 44.26 42.84 44.02 19,348 +0.47(+1.08%)
Feb 08, 2018 44.66 44.66 43.55 43.55 32,187 -1.05(-2.35%)
Feb 07, 2018 44.82 45.06 44.59 44.60 30,171 -0.23(-0.51%)
Feb 06, 2018 44.10 45.02 43.03 44.83 61,926 -0.55(-1.21%)
Feb 05, 2018 46.42 46.57 44.78 45.38 49,907 -1.34(-2.87%)
Feb 02, 2018 47.13 47.13 46.63 46.72 55,819 -0.60(-1.27%)
Feb 01, 2018 47.01 47.59 46.89 47.32 61,835 +0.29(+0.61%)
Jan 31, 2018 47.58 47.68 46.95 47.03 34,011 -0.44(-0.93%)
Jan 30, 2018 47.41 47.62 47.24 47.48 49,040 -0.15(-0.32%)
Jan 29, 2018 47.83 47.98 47.60 47.63 18,355 -0.41(-0.84%)
Jan 26, 2018 48.16 48.16 47.74 48.04 52,905 +0.10(+0.21%)
Jan 25, 2018 47.97 48.02 47.71 47.94 22,001 +0.14(+0.30%)
Jan 24, 2018 47.97 48.08 47.66 47.79 34,520 +0.03(+0.06%)
Jan 23, 2018 47.74 47.82 47.57 47.76 28,597 -0.01(-0.02%)
Jan 22, 2018 47.85 47.85 47.51 47.77 25,162 -0.08(-0.16%)
Jan 19, 2018 47.59 47.85 47.37 47.85 22,413 +0.51(+1.07%)
Jan 18, 2018 47.45 47.57 47.24 47.34 28,238 -0.13(-0.28%)
Jan 17, 2018 47.55 47.62 47.40 47.48 22,517 +0.19(+0.41%)
Jan 16, 2018 47.64 48.07 47.22 47.28 17,568 -0.16(-0.34%)
Jan 12, 2018 47.45 47.45 47.45 0 +0.01(+0.02%)
Jan 11, 2018 46.98 47.44 46.83 47.44 18,644 +0.66(+1.41%)
Jan 10, 2018 47.19 47.19 46.71 46.78 14,926 -0.56(-1.19%)
Jan 09, 2018 47.49 47.53 47.33 47.34 29,474 -0.02(-0.05%)
Jan 08, 2018 46.92 47.41 46.87 47.37 21,928 +0.38(+0.82%)
Jan 05, 2018 47.14 47.14 46.72 46.98 55,616 -0.00(-0.01%)
Jan 04, 2018 47.15 47.31 46.99 46.99 16,938 +0.00(+0.00%)
Jan 03, 2018 46.90 47.05 46.76 46.99 21,966 +0.22(+0.47%)
Jan 02, 2018 46.99 47.01 46.59 46.76 64,293 -0.06(-0.13%)
Dec 29, 2017 46.83 46.83 46.83 0 -0.15(-0.33%)
Dec 28, 2017 46.81 46.98 46.60 46.98 13,007 +0.37(+0.79%)
Dec 27, 2017 46.70 46.83 46.53 46.61 20,085 +0.08(+0.17%)
Dec 26, 2017 46.34 46.64 46.33 46.53 14,367 +0.24(+0.51%)
Dec 22, 2017 46.47 46.47 46.19 46.29 8,210 -0.13(-0.29%)
Dec 21, 2017 46.47 46.65 46.36 46.43 21,518 +0.04(+0.08%)
Dec 20, 2017 46.62 46.62 46.31 46.39 19,713 +0.04(+0.09%)
Dec 19, 2017 46.95 46.95 46.35 46.35 14,279 -0.37(-0.80%)
Dec 18, 2017 46.56 46.81 46.47 46.72 15,981 +0.45(+0.96%)
Dec 15, 2017 45.79 46.50 45.26 46.28 18,417 +0.65(+1.43%)
Dec 14, 2017 46.10 46.10 45.62 45.62 12,515 -0.46(-1.00%)
Dec 13, 2017 46.06 46.23 46.00 46.09 22,432 +0.14(+0.31%)
Dec 12, 2017 46.25 46.25 45.93 45.94 18,411 -0.22(-0.47%)
Dec 11, 2017 46.47 46.47 46.07 46.16 12,596 -0.29(-0.62%)
Dec 08, 2017 46.54 46.61 46.34 46.45 13,622 +0.08(+0.17%)
Dec 07, 2017 46.48 46.49 46.21 46.37 40,046 +0.09(+0.19%)
Dec 06, 2017 46.34 46.47 46.23 46.29 9,450 -0.02(-0.04%)
Dec 05, 2017 46.90 46.90 46.28 46.31 18,707 -0.48(-1.03%)
Dec 04, 2017 47.01 47.29 46.78 46.79 16,036 +0.15(+0.33%)
Dec 01, 2017 47.22 47.22 46.34 46.63 24,966 -0.60(-1.28%)
Nov 30, 2017 47.02 47.29 46.92 47.24 9,212 +0.39(+0.84%)
Nov 29, 2017 46.71 46.88 46.70 46.84 18,426 +0.14(+0.29%)
Nov 28, 2017 46.10 46.71 46.07 46.71 13,713 +0.71(+1.54%)
Nov 27, 2017 46.10 46.17 46.00 46.00 13,247 -0.02(-0.04%)
Nov 24, 2017 46.11 46.18 45.89 46.02 9,429 -0.04(-0.08%)
Nov 22, 2017 46.16 46.22 46.05 46.06 35,421 +0.02(+0.04%)
Nov 21, 2017 45.69 46.04 45.63 46.04 20,182 +0.54(+1.19%)
Nov 20, 2017 45.33 45.50 45.21 45.50 16,018 +0.22(+0.49%)
Nov 17, 2017 45.03 45.36 44.91 45.28 19,911 +0.12(+0.27%)
Nov 16, 2017 44.75 45.23 44.69 45.15 37,505 +0.55(+1.23%)
Nov 15, 2017 44.53 44.76 44.48 44.61 25,849 -0.08(-0.17%)
Nov 14, 2017 44.73 44.78 44.54 44.68 13,475 -0.17(-0.38%)
Nov 13, 2017 44.50 44.89 44.50 44.85 32,837 +0.19(+0.42%)
Nov 10, 2017 44.58 44.79 44.57 44.67 9,141 +0.02(+0.05%)
Nov 09, 2017 44.62 44.82 44.43 44.64 18,623 -0.22(-0.48%)
Nov 08, 2017 44.34 44.91 44.22 44.86 13,089 +0.51(+1.16%)
Nov 07, 2017 44.62 44.62 44.21 44.35 21,408 -0.28(-0.62%)
Nov 06, 2017 44.54 44.67 44.48 44.63 11,733 +0.13(+0.30%)
Nov 03, 2017 44.52 44.63 44.44 44.49 21,238 +0.00(+0.00%)
Nov 02, 2017 44.49 44.56 44.29 44.49 17,319 -0.06(-0.13%)
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.