Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infracap MLP ETF (NY: AMZA )

40.53 -0.17 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 13.32 13.32 12.74 13.25 60,946 -0.05(-0.39%)
May 28, 2020 13.58 13.58 13.22 13.30 67,812 -0.23(-1.69%)
May 27, 2020 13.77 13.77 13.06 13.53 78,768 +0.11(+0.83%)
May 26, 2020 13.43 13.53 13.08 13.42 232,846 +0.54(+4.16%)
May 22, 2020 12.81 12.90 12.34 12.88 64,774 +0.07(+0.56%)
May 21, 2020 13.03 13.08 12.51 12.81 121,771 -0.11(-0.86%)
May 20, 2020 12.70 13.22 12.62 12.92 210,666 +0.48(+3.88%)
May 19, 2020 12.26 12.61 11.97 12.44 164,438 +0.27(+2.23%)
May 18, 2020 11.69 12.33 11.69 12.17 324,408 +1.03(+9.21%)
May 15, 2020 10.62 11.21 10.61 11.14 98,877 +0.48(+4.48%)
May 14, 2020 10.41 10.99 10.02 10.67 108,058 +0.04(+0.36%)
May 13, 2020 11.18 11.18 10.35 10.63 148,482 -0.43(-3.85%)
May 12, 2020 11.10 11.55 11.00 11.05 109,073 +0.02(+0.18%)
May 11, 2020 11.14 11.18 10.81 11.03 87,329 -0.21(-1.84%)
May 08, 2020 10.90 11.25 10.77 11.24 75,630 +0.57(+5.32%)
May 07, 2020 10.97 11.12 10.63 10.67 157,408 +0.05(+0.43%)
May 06, 2020 11.13 11.31 10.45 10.63 109,350 -0.46(-4.13%)
May 05, 2020 11.51 11.69 10.97 11.09 93,637 +0.04(+0.35%)
May 04, 2020 10.47 11.12 10.21 11.05 156,180 +0.27(+2.51%)
May 01, 2020 11.45 11.45 10.71 10.78 212,322 -0.94(-7.99%)
Apr 30, 2020 12.22 12.46 11.47 11.71 259,642 -0.29(-2.42%)
Apr 29, 2020 10.99 12.04 10.99 12.00 448,807 +1.41(+13.28%)
Apr 28, 2020 10.19 10.76 10.19 10.59 111,763 +0.41(+3.99%)
Apr 27, 2020 10.09 10.20 9.730 10.19 179,162 +0.13(+1.33%)
Apr 24, 2020 10.40 10.63 9.859 10.05 189,850 -0.04(-0.37%)
Apr 23, 2020 9.337 10.13 9.266 10.09 185,487 +0.99(+10.84%)
Apr 22, 2020 9.085 9.311 8.891 9.104 115,492 +0.35(+4.06%)
Apr 21, 2020 8.188 8.904 8.188 8.750 212,269 -0.04(-0.47%)
Apr 20, 2020 8.453 9.215 8.066 8.791 206,110 -0.09(-0.98%)
Apr 17, 2020 8.308 8.948 8.308 8.879 178,466 +0.69(+8.44%)
Apr 16, 2020 8.460 8.460 8.124 8.188 132,907 -0.09(-1.07%)
Apr 15, 2020 8.555 8.555 8.017 8.277 215,310 -0.56(-6.31%)
Apr 14, 2020 8.650 8.936 8.524 8.834 182,780 +0.47(+5.61%)
Apr 13, 2020 8.669 8.872 8.359 8.365 100,902 +0.14(+1.69%)
Apr 09, 2020 8.194 8.967 7.858 8.226 180,360 +0.59(+7.72%)
Apr 08, 2020 7.522 7.877 7.427 7.636 355,634 +0.25(+3.34%)
Apr 07, 2020 7.516 7.991 7.389 7.389 165,836 +0.15(+2.01%)
Apr 06, 2020 7.136 7.535 7.003 7.244 251,136 +0.15(+2.05%)
Apr 03, 2020 7.446 7.462 6.535 7.098 137,439 -0.08(-1.15%)
Apr 02, 2020 7.383 7.922 6.979 7.180 228,118 +0.37(+5.40%)
Apr 01, 2020 6.420 6.813 6.337 6.813 181,756 -0.03(-0.41%)
Mar 31, 2020 6.407 6.962 6.223 6.840 157,101 +0.44(+6.87%)
Mar 30, 2020 6.718 6.718 5.957 6.401 148,589 -0.19(-2.88%)
Mar 27, 2020 6.971 7.097 6.464 6.591 88,807 -0.63(-8.77%)
Mar 26, 2020 7.225 7.605 6.844 7.225 148,594 +0.00(+0.00%)
Mar 25, 2020 6.527 7.415 6.211 7.225 272,510 +0.70(+10.68%)
Mar 24, 2020 6.971 6.971 6.464 6.527 114,742 +0.19(+3.00%)
Mar 23, 2020 7.161 7.415 6.337 6.337 177,595 -1.14(-15.25%)
Mar 20, 2020 6.972 8.549 6.654 7.478 285,057 +2.85(+61.64%)
Mar 19, 2020 3.997 5.165 3.777 4.626 387,944 +0.90(+24.10%)
Mar 18, 2020 4.806 4.806 3.234 3.728 596,116 -1.26(-25.23%)
Mar 17, 2020 5.839 5.839 4.986 4.986 356,829 -0.76(-13.28%)
Mar 16, 2020 6.064 6.288 5.569 5.749 469,620 -0.99(-14.67%)
Mar 13, 2020 6.827 7.186 6.311 6.737 333,875 +0.54(+8.70%)
Mar 12, 2020 7.007 7.007 6.198 6.198 378,025 -1.75(-22.03%)
Mar 11, 2020 7.860 8.399 7.501 7.950 463,947 -0.22(-2.75%)
Mar 10, 2020 8.040 8.489 6.513 8.175 798,438 +1.21(+17.42%)
Mar 09, 2020 8.983 9.198 6.917 6.962 1,072,540 -5.12(-42.38%)
Mar 06, 2020 13.07 13.07 11.95 12.08 560,035 -1.30(-9.73%)
Mar 05, 2020 13.88 13.88 13.25 13.38 306,784 -0.72(-5.10%)
Mar 04, 2020 14.51 14.60 13.92 14.10 224,513 -0.18(-1.26%)
Mar 03, 2020 14.82 15.18 13.97 14.28 277,942 -0.40(-2.75%)
Mar 02, 2020 14.37 14.96 13.92 14.69 422,385 +0.76(+5.48%)
Feb 28, 2020 13.16 14.01 12.80 13.92 570,767 +0.18(+1.31%)
Feb 27, 2020 14.06 14.37 13.29 13.74 673,898 -0.94(-6.42%)
Feb 26, 2020 15.54 15.68 14.60 14.69 454,724 -0.72(-4.66%)
Feb 25, 2020 16.48 16.57 15.32 15.41 400,821 -0.94(-5.77%)
Feb 24, 2020 16.66 16.75 16.21 16.35 317,684 -0.81(-4.71%)
Feb 21, 2020 17.61 17.61 17.02 17.16 271,045 -0.45(-2.55%)
Feb 20, 2020 17.79 17.79 17.56 17.61 157,983 +2.38(+15.63%)
Feb 19, 2020 15.46 15.46 15.15 15.23 209,648 -0.08(-0.50%)
Feb 18, 2020 15.26 15.30 15.23 15.30 178,590 +0.00(+0.00%)
Feb 14, 2020 15.42 15.55 15.30 15.30 139,331 -0.08(-0.50%)
Feb 13, 2020 15.57 15.72 15.30 15.38 249,743 -0.19(-1.23%)
Feb 12, 2020 15.26 15.61 15.22 15.57 366,693 +0.46(+3.03%)
Feb 11, 2020 15.15 15.22 15.07 15.11 151,061 +0.15(+1.02%)
Feb 10, 2020 15.38 15.38 14.92 14.96 329,772 -0.38(-2.49%)
Feb 07, 2020 15.53 15.53 15.30 15.34 232,489 -0.23(-1.47%)
Feb 06, 2020 15.76 15.91 15.57 15.57 190,072 -0.23(-1.45%)
Feb 05, 2020 15.68 16.03 15.68 15.80 169,557 +0.31(+1.97%)
Feb 04, 2020 15.30 15.68 15.30 15.49 251,675 +0.34(+2.27%)
Feb 03, 2020 15.34 15.42 15.11 15.15 216,334 -0.15(-1.00%)
Jan 31, 2020 15.57 15.63 15.26 15.30 249,208 -0.27(-1.72%)
Jan 30, 2020 15.68 15.72 15.38 15.57 340,057 -0.19(-1.21%)
Jan 29, 2020 15.87 16.06 15.74 15.76 180,278 +0.00(+0.00%)
Jan 28, 2020 15.76 15.95 15.68 15.76 142,712 +0.11(+0.73%)
Jan 27, 2020 15.53 15.80 15.49 15.65 318,121 -0.38(-2.38%)
Jan 24, 2020 16.41 16.52 15.99 16.03 157,281 -0.38(-2.33%)
Jan 23, 2020 16.41 16.52 16.07 16.41 271,604 -0.08(-0.46%)
Jan 22, 2020 17.02 17.17 16.45 16.49 460,141 -0.50(-2.92%)
Jan 21, 2020 17.52 17.55 16.94 16.98 517,095 +1.45(+9.34%)
Jan 17, 2020 15.70 15.71 15.46 15.53 229,298 -0.17(-1.06%)
Jan 16, 2020 15.60 15.73 15.60 15.70 176,607 +0.10(+0.64%)
Jan 15, 2020 15.56 15.66 15.50 15.60 183,441 +0.03(+0.21%)
Jan 14, 2020 15.46 15.66 15.43 15.56 169,954 +0.10(+0.65%)
Jan 13, 2020 15.30 15.60 15.23 15.46 194,316 +0.13(+0.87%)
Jan 10, 2020 15.53 15.53 15.23 15.33 180,077 -0.20(-1.29%)
Jan 09, 2020 15.46 15.56 15.30 15.53 167,982 +0.13(+0.86%)
Jan 08, 2020 15.63 15.73 15.30 15.40 196,829 -0.27(-1.70%)
Jan 07, 2020 15.50 15.66 15.37 15.66 242,830 +0.10(+0.64%)
Jan 06, 2020 15.40 15.63 15.37 15.56 216,674 +0.27(+1.74%)
Jan 03, 2020 15.37 15.37 15.05 15.30 292,561 +2.53(+19.79%)
Jan 02, 2020 12.55 12.77 12.52 12.77 212,770 +0.33(+2.65%)
Dec 31, 2019 12.30 12.50 12.19 12.44 314,418 +0.06(+0.44%)
Dec 30, 2019 12.58 12.69 12.36 12.39 335,753 -0.19(-1.53%)
Dec 27, 2019 12.88 12.88 12.52 12.58 230,236 -0.28(-2.14%)
Dec 26, 2019 12.66 12.85 12.63 12.85 274,234 +0.19(+1.52%)
Dec 24, 2019 12.66 12.66 12.55 12.66 140,423 +0.03(+0.22%)
Dec 23, 2019 12.55 12.66 12.50 12.63 371,449 +0.11(+0.88%)
Dec 20, 2019 12.50 12.58 12.44 12.52 262,463 +0.08(+0.66%)
Dec 19, 2019 12.50 12.61 12.41 12.44 267,856 -0.05(-0.44%)
Dec 18, 2019 12.30 12.58 12.28 12.50 291,342 +0.19(+1.57%)
Dec 17, 2019 12.17 12.55 12.17 12.30 391,303 +0.22(+1.82%)
Dec 16, 2019 11.86 12.08 11.86 12.08 244,431 +0.30(+2.57%)
Dec 13, 2019 11.97 12.00 11.70 11.78 204,259 -0.22(-1.83%)
Dec 12, 2019 11.78 12.08 11.78 12.00 208,845 +0.17(+1.40%)
Dec 11, 2019 11.86 11.95 11.78 11.84 198,653 -0.03(-0.23%)
Dec 10, 2019 11.51 11.89 11.48 11.86 350,914 +0.36(+3.11%)
Dec 09, 2019 11.15 11.51 11.09 11.51 258,113 +0.36(+3.21%)
Dec 06, 2019 11.01 11.20 11.01 11.15 220,427 +0.14(+1.25%)
Dec 05, 2019 11.09 11.17 10.98 11.01 185,365 -0.03(-0.25%)
Dec 04, 2019 10.98 11.12 10.90 11.04 337,849 +0.08(+0.75%)
Dec 03, 2019 11.01 11.06 10.90 10.95 375,896 -0.11(-1.00%)
Dec 02, 2019 11.26 11.26 11.06 11.06 277,001 -0.14(-1.23%)
Nov 29, 2019 11.28 11.31 11.17 11.20 178,100 -0.11(-0.97%)
Nov 27, 2019 11.34 11.37 11.09 11.31 281,283 -0.03(-0.24%)
Nov 26, 2019 11.62 11.67 11.28 11.34 238,935 -0.28(-2.37%)
Nov 25, 2019 11.39 11.62 11.37 11.62 293,018 +0.11(+0.96%)
Nov 22, 2019 11.39 11.53 11.34 11.51 894,207 +0.14(+1.21%)
Nov 21, 2019 11.17 11.39 11.06 11.37 412,712 +0.25(+2.23%)
Nov 20, 2019 11.06 11.12 10.90 11.12 450,097 +2.09(+23.17%)
Nov 19, 2019 9.271 9.271 9.006 9.028 590,179 -0.24(-2.63%)
Nov 18, 2019 9.492 9.492 9.183 9.271 585,836 -0.18(-1.87%)
Nov 15, 2019 9.338 9.492 9.338 9.448 384,100 +0.13(+1.43%)
Nov 14, 2019 9.382 9.404 9.293 9.315 567,853 -0.07(-0.71%)
Nov 13, 2019 9.470 9.492 9.315 9.382 428,765 -0.11(-1.17%)
Nov 12, 2019 9.559 9.669 9.448 9.492 304,120 -0.02(-0.23%)
Nov 11, 2019 9.692 9.692 9.515 9.515 211,017 -0.18(-1.83%)
Nov 08, 2019 9.758 9.758 9.581 9.692 388,801 -0.07(-0.68%)
Nov 07, 2019 9.957 10.00 9.647 9.758 502,414 -0.11(-1.12%)
Nov 06, 2019 10.11 10.13 9.847 9.869 252,573 -0.20(-1.98%)
Nov 05, 2019 10.27 10.27 9.979 10.07 312,397 -0.20(-1.94%)
Nov 04, 2019 10.11 10.31 10.07 10.27 338,041 +0.22(+2.20%)
Nov 01, 2019 9.913 10.07 9.913 10.05 263,840 +0.18(+1.79%)
Oct 31, 2019 9.935 9.957 9.736 9.869 408,305 -0.07(-0.67%)
Oct 30, 2019 9.957 10.02 9.869 9.935 253,464 -0.02(-0.22%)
Oct 29, 2019 10.05 10.07 9.869 9.957 408,137 -0.11(-1.10%)
Oct 28, 2019 10.22 10.31 10.05 10.07 281,886 -0.15(-1.52%)
Oct 25, 2019 10.18 10.22 10.09 10.22 272,517 +0.07(+0.65%)
Oct 24, 2019 10.18 10.20 10.08 10.16 327,490 +0.00(+0.00%)
Oct 23, 2019 10.16 10.27 10.09 10.16 278,605 -0.02(-0.22%)
Oct 22, 2019 10.16 10.31 10.11 10.18 245,467 +0.02(+0.22%)
Oct 21, 2019 10.20 10.24 10.11 10.16 239,407 +1.57(+18.30%)
Oct 18, 2019 8.475 8.622 8.457 8.585 291,529 +0.09(+1.08%)
Oct 17, 2019 8.530 8.558 8.475 8.494 217,909 -0.02(-0.22%)
Oct 16, 2019 8.567 8.640 8.494 8.512 243,138 -0.06(-0.64%)
Oct 15, 2019 8.512 8.659 8.475 8.567 218,796 +0.06(+0.65%)
Oct 14, 2019 8.585 8.585 8.457 8.512 187,377 -0.11(-1.28%)
Oct 11, 2019 8.677 8.677 8.585 8.622 379,294 +0.06(+0.64%)
Oct 10, 2019 8.549 8.567 8.494 8.567 221,783 +0.07(+0.86%)
Oct 09, 2019 8.677 8.713 8.484 8.494 561,323 -0.11(-1.28%)
Oct 08, 2019 8.714 8.714 8.549 8.604 407,459 -0.13(-1.47%)
Oct 07, 2019 8.842 8.879 8.714 8.732 420,506 -0.17(-1.86%)
Oct 04, 2019 8.842 8.934 8.824 8.897 287,441 +0.06(+0.62%)
Oct 03, 2019 8.805 8.842 8.622 8.842 473,651 +0.07(+0.84%)
Oct 02, 2019 8.952 8.952 8.732 8.769 884,674 -0.20(-2.25%)
Oct 01, 2019 9.044 9.081 8.925 8.971 599,079 -0.07(-0.81%)
Sep 30, 2019 9.026 9.044 8.952 9.044 344,566 +0.02(+0.20%)
Sep 27, 2019 8.989 9.081 8.952 9.026 202,184 +0.02(+0.20%)
Sep 26, 2019 9.099 9.099 8.934 9.007 412,938 -0.11(-1.21%)
Sep 25, 2019 9.062 9.172 8.980 9.117 285,289 +0.02(+0.20%)
Sep 24, 2019 9.301 9.356 9.044 9.099 351,678 -0.20(-2.17%)
Sep 23, 2019 9.301 9.392 9.209 9.301 255,810 +0.02(+0.20%)
Sep 20, 2019 9.356 9.473 9.282 9.282 361,414 +1.27(+15.79%)
Sep 19, 2019 8.063 8.110 7.970 8.017 436,596 -0.02(-0.19%)
Sep 18, 2019 7.955 8.063 7.939 8.032 372,605 +0.05(+0.58%)
Sep 17, 2019 7.970 8.063 7.877 7.986 558,618 +0.00(+0.00%)
Sep 16, 2019 8.156 8.187 7.970 7.986 656,499 +0.11(+1.38%)
Sep 13, 2019 7.675 7.893 7.675 7.877 347,930 +0.22(+2.83%)
Sep 12, 2019 7.753 7.768 7.644 7.660 494,122 -0.11(-1.40%)
Sep 11, 2019 7.691 7.815 7.691 7.768 254,516 +0.05(+0.60%)
Sep 10, 2019 7.675 7.761 7.675 7.722 345,379 +0.08(+1.01%)
Sep 09, 2019 7.474 7.683 7.474 7.644 404,564 +0.20(+2.71%)
Sep 06, 2019 7.520 7.567 7.412 7.443 447,118 -0.12(-1.64%)
Sep 05, 2019 7.567 7.655 7.536 7.567 281,427 +0.04(+0.52%)
Sep 04, 2019 7.474 7.567 7.474 7.528 345,723 +0.09(+1.15%)
Sep 03, 2019 7.443 7.489 7.370 7.443 398,514 -0.08(-1.03%)
Aug 30, 2019 7.567 7.673 7.451 7.520 397,459 +0.00(+0.00%)
Aug 29, 2019 7.396 7.536 7.334 7.520 443,962 +0.19(+2.54%)
Aug 28, 2019 7.179 7.381 7.179 7.334 573,704 +0.25(+3.50%)
Aug 27, 2019 7.164 7.210 7.040 7.086 670,113 -0.08(-1.08%)
Aug 26, 2019 7.226 7.241 7.133 7.164 678,465 +0.02(+0.22%)
Aug 23, 2019 7.365 7.381 7.133 7.148 820,006 -0.25(-3.35%)
Aug 22, 2019 7.536 7.552 7.396 7.396 290,245 -0.14(-1.85%)
Aug 21, 2019 7.551 7.629 7.505 7.536 1,616,763 +0.00(+0.00%)
Aug 20, 2019 7.520 7.582 7.465 7.536 555,098 +1.18(+18.54%)
Aug 19, 2019 6.306 6.409 6.306 6.357 761,040 +0.08(+1.24%)
Aug 16, 2019 6.137 6.280 6.124 6.280 472,854 +0.16(+2.54%)
Aug 15, 2019 6.137 6.176 6.098 6.124 884,667 -0.04(-0.63%)
Aug 14, 2019 6.228 6.293 6.072 6.163 3,017,073 -0.13(-2.06%)
Aug 13, 2019 6.293 6.403 6.254 6.293 648,751 +0.00(+0.00%)
Aug 12, 2019 6.435 6.435 6.293 6.293 574,790 -0.16(-2.41%)
Aug 09, 2019 6.435 6.487 6.396 6.448 628,083 +0.03(+0.40%)
Aug 08, 2019 6.396 6.474 6.319 6.422 1,052,742 +0.06(+1.02%)
Aug 07, 2019 6.461 6.461 6.254 6.357 1,830,070 -0.14(-2.10%)
Aug 06, 2019 6.604 6.617 6.422 6.494 907,339 +0.01(+0.10%)
Aug 05, 2019 6.695 6.747 6.487 6.487 1,346,663 -0.29(-4.21%)
Aug 02, 2019 6.863 6.889 6.747 6.773 509,850 -0.08(-1.14%)
Aug 01, 2019 6.954 6.987 6.825 6.850 708,259 -0.14(-2.04%)
Jul 31, 2019 7.084 7.097 6.928 6.993 585,901 -0.08(-1.10%)
Jul 30, 2019 7.032 7.084 6.967 7.071 568,600 +0.06(+0.93%)
Jul 29, 2019 7.149 7.188 7.006 7.006 546,576 -0.13(-1.82%)
Jul 26, 2019 7.253 7.253 7.136 7.136 543,224 -0.08(-1.08%)
Jul 25, 2019 7.279 7.292 7.214 7.214 384,914 -0.06(-0.89%)
Jul 24, 2019 7.266 7.331 7.266 7.279 463,533 -0.01(-0.18%)
Jul 23, 2019 7.331 7.369 7.292 7.292 619,243 -0.03(-0.35%)
Jul 22, 2019 7.240 7.331 7.240 7.318 641,162 +1.01(+16.05%)
Jul 19, 2019 6.294 6.317 6.255 6.306 766,478 -0.03(-0.53%)
Jul 18, 2019 6.372 6.372 6.261 6.339 615,741 -0.06(-0.87%)
Jul 17, 2019 6.428 6.439 6.350 6.395 495,838 -0.03(-0.52%)
Jul 16, 2019 6.439 6.439 6.395 6.428 495,054 +0.00(+0.00%)
Jul 15, 2019 6.439 6.439 6.406 6.428 371,374 -0.01(-0.17%)
Jul 12, 2019 6.395 6.450 6.395 6.439 359,587 +0.04(+0.70%)
Jul 11, 2019 6.428 6.439 6.384 6.395 429,359 +0.00(+0.00%)
Jul 10, 2019 6.317 6.428 6.317 6.395 505,266 +0.10(+1.59%)
Jul 09, 2019 6.294 6.306 6.250 6.294 300,716 -0.02(-0.35%)
Jul 08, 2019 6.339 6.384 6.296 6.317 326,921 -0.03(-0.53%)
Jul 05, 2019 6.250 6.350 6.250 6.350 445,579 +0.08(+1.24%)
Jul 03, 2019 6.250 6.328 6.228 6.272 310,487 +0.06(+0.90%)
Jul 02, 2019 6.239 6.239 6.138 6.216 462,350 -0.01(-0.18%)
Jul 01, 2019 6.261 6.294 6.205 6.228 616,078 +0.02(+0.36%)
Jun 28, 2019 6.116 6.205 6.094 6.205 638,029 +0.13(+2.20%)
Jun 27, 2019 6.094 6.127 6.072 6.072 366,111 -0.04(-0.73%)
Jun 26, 2019 6.083 6.172 6.038 6.116 497,836 +0.04(+0.73%)
Jun 25, 2019 6.072 6.094 6.021 6.072 382,245 -0.03(-0.55%)
Jun 24, 2019 6.161 6.161 6.049 6.105 664,989 -0.04(-0.72%)
Jun 21, 2019 6.072 6.172 6.072 6.150 853,907 +0.07(+1.10%)
Jun 20, 2019 6.072 6.133 6.051 6.083 625,903 +0.89(+17.17%)
Jun 19, 2019 5.172 5.230 5.168 5.191 789,119 +0.02(+0.37%)
Jun 18, 2019 5.211 5.239 5.172 5.172 660,633 +0.00(+0.00%)
Jun 17, 2019 5.163 5.181 5.115 5.172 428,147 +0.01(+0.18%)
Jun 14, 2019 5.258 5.258 5.144 5.163 827,282 -0.10(-1.81%)
Jun 13, 2019 5.230 5.258 5.211 5.258 737,784 +0.10(+1.84%)
Jun 12, 2019 5.220 5.220 5.144 5.163 680,197 -0.07(-1.27%)
Jun 11, 2019 5.182 5.258 5.182 5.230 682,661 +0.07(+1.29%)
Jun 10, 2019 5.153 5.211 5.144 5.163 938,785 +0.01(+0.18%)
Jun 07, 2019 5.163 5.211 5.144 5.153 1,711,883 -0.02(-0.37%)
Jun 06, 2019 5.144 5.191 5.134 5.172 583,001 +0.05(+0.93%)
Jun 05, 2019 5.220 5.220 5.097 5.125 761,034 -0.10(-1.82%)
Jun 04, 2019 5.134 5.220 5.134 5.220 762,369 +0.13(+2.62%)
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.