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

Pimco Active Bond TR ETF (NY: BOND )

89.12 +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 99.79 99.96 99.77 99.96 223,225 +0.10(+0.10%)
Jul 30, 2020 99.91 99.92 99.71 99.87 161,891 +0.00(+0.00%)
Jul 29, 2020 99.78 99.87 99.60 99.87 346,660 +0.25(+0.25%)
Jul 28, 2020 99.51 99.67 99.46 99.62 134,162 +0.11(+0.11%)
Jul 27, 2020 99.77 99.77 99.51 99.51 150,086 -0.13(-0.13%)
Jul 24, 2020 99.63 99.72 99.53 99.65 149,797 +0.11(+0.11%)
Jul 23, 2020 99.54 99.64 99.31 99.54 258,482 +0.11(+0.11%)
Jul 22, 2020 99.42 99.55 99.13 99.43 586,572 +0.13(+0.13%)
Jul 21, 2020 99.24 99.32 99.11 99.30 283,991 +0.00(+0.00%)
Jul 20, 2020 99.18 99.30 99.11 99.30 313,588 +0.23(+0.23%)
Jul 17, 2020 99.18 99.18 98.82 99.07 261,466 -0.07(-0.07%)
Jul 16, 2020 99.11 99.20 98.94 99.14 185,867 +0.04(+0.04%)
Jul 15, 2020 98.99 99.10 98.92 99.10 150,132 +0.04(+0.04%)
Jul 14, 2020 98.86 99.13 98.86 99.06 233,253 +0.20(+0.21%)
Jul 13, 2020 98.83 98.95 98.74 98.86 189,971 +0.02(+0.02%)
Jul 10, 2020 98.90 98.96 98.79 98.84 408,096 -0.03(-0.03%)
Jul 09, 2020 98.70 98.88 98.67 98.87 347,974 +0.20(+0.21%)
Jul 08, 2020 98.59 98.76 98.56 98.67 331,944 -0.01(-0.01%)
Jul 07, 2020 98.58 98.71 98.47 98.67 338,755 +0.12(+0.13%)
Jul 06, 2020 98.50 98.61 98.42 98.55 317,240 +0.10(+0.10%)
Jul 02, 2020 98.29 98.54 98.29 98.45 304,799 -0.01(-0.01%)
Jul 01, 2020 98.18 98.46 98.18 98.46 373,138 +0.05(+0.05%)
Jun 30, 2020 98.39 98.52 98.26 98.41 372,077 -0.07(-0.07%)
Jun 29, 2020 98.38 98.51 98.31 98.48 315,646 +0.14(+0.14%)
Jun 26, 2020 98.26 98.40 98.11 98.34 209,552 +0.22(+0.22%)
Jun 25, 2020 97.99 98.18 97.92 98.12 290,454 +0.17(+0.17%)
Jun 24, 2020 97.97 97.99 97.79 97.95 271,126 -0.04(-0.04%)
Jun 23, 2020 98.15 98.15 97.91 97.99 233,431 -0.12(-0.13%)
Jun 22, 2020 98.03 98.20 97.93 98.11 138,270 +0.00(+0.00%)
Jun 19, 2020 97.96 98.11 97.87 98.11 110,219 +0.26(+0.27%)
Jun 18, 2020 97.74 97.92 97.71 97.84 180,181 +0.09(+0.09%)
Jun 17, 2020 97.77 97.84 97.56 97.76 228,023 -0.04(-0.04%)
Jun 16, 2020 97.84 97.84 97.49 97.79 227,713 -0.05(-0.05%)
Jun 15, 2020 97.76 97.88 97.66 97.84 234,567 +0.30(+0.31%)
Jun 12, 2020 97.69 97.77 97.45 97.54 468,998 -0.26(-0.26%)
Jun 11, 2020 97.92 97.92 97.64 97.80 189,848 +0.01(+0.01%)
Jun 10, 2020 97.37 97.79 97.30 97.79 347,500 +0.59(+0.61%)
Jun 09, 2020 97.14 97.29 97.05 97.20 384,568 +0.24(+0.25%)
Jun 08, 2020 96.76 96.96 96.69 96.96 327,039 +0.28(+0.29%)
Jun 05, 2020 96.50 96.75 96.36 96.68 306,504 +0.16(+0.16%)
Jun 04, 2020 96.70 96.70 96.46 96.52 252,049 +0.27(+0.28%)
Jun 03, 2020 96.72 96.95 96.25 96.25 687,095 -0.63(-0.66%)
Jun 02, 2020 96.86 96.98 96.73 96.88 402,797 -0.03(-0.03%)
Jun 01, 2020 96.87 97.02 96.81 96.91 232,280 +0.04(+0.04%)
May 29, 2020 96.62 97.02 96.58 96.87 182,168 +0.31(+0.32%)
May 28, 2020 96.36 96.58 96.30 96.57 199,079 -0.13(-0.14%)
May 27, 2020 96.50 96.80 96.42 96.70 304,138 +0.32(+0.33%)
May 26, 2020 96.42 96.55 96.27 96.38 406,976 -0.18(-0.19%)
May 22, 2020 96.50 96.58 96.42 96.57 247,171 +0.08(+0.08%)
May 21, 2020 96.31 96.55 96.31 96.49 323,657 +0.04(+0.05%)
May 20, 2020 96.09 96.50 96.09 96.44 320,549 +0.17(+0.17%)
May 19, 2020 96.03 96.28 95.92 96.28 355,561 +0.26(+0.27%)
May 18, 2020 96.09 96.27 95.95 96.01 337,651 -0.24(-0.25%)
May 15, 2020 96.17 96.35 96.14 96.25 382,405 +0.05(+0.05%)
May 14, 2020 96.00 96.21 95.91 96.20 172,443 +0.38(+0.39%)
May 13, 2020 95.77 96.01 95.77 95.82 142,832 +0.05(+0.06%)
May 12, 2020 95.79 95.92 95.62 95.77 160,909 +0.18(+0.19%)
May 11, 2020 95.89 95.89 95.52 95.58 120,695 -0.35(-0.37%)
May 08, 2020 96.00 96.08 95.80 95.93 197,509 -0.07(-0.07%)
May 07, 2020 95.82 96.08 95.77 96.00 177,325 +0.11(+0.11%)
May 06, 2020 96.05 96.11 95.64 95.90 216,444 -0.40(-0.41%)
May 05, 2020 96.28 96.35 96.00 96.29 198,255 -0.11(-0.11%)
May 04, 2020 96.27 96.43 95.99 96.40 326,211 +0.16(+0.16%)
May 01, 2020 96.43 96.43 95.93 96.24 320,015 +0.07(+0.07%)
Apr 30, 2020 96.13 96.43 96.09 96.17 219,068 -0.04(-0.05%)
Apr 29, 2020 95.96 96.39 95.96 96.21 338,291 +0.26(+0.27%)
Apr 28, 2020 95.78 96.12 95.67 95.95 180,923 +0.25(+0.26%)
Apr 27, 2020 96.05 96.05 95.70 95.71 337,755 -0.47(-0.48%)
Apr 24, 2020 96.03 96.21 95.92 96.17 169,615 +0.15(+0.16%)
Apr 23, 2020 95.49 96.15 95.49 96.02 416,508 +0.34(+0.36%)
Apr 22, 2020 95.49 95.87 95.35 95.68 291,421 -0.02(-0.02%)
Apr 21, 2020 95.73 95.79 95.35 95.70 184,150 -0.12(-0.13%)
Apr 20, 2020 95.92 96.11 95.20 95.82 625,772 +0.10(+0.10%)
Apr 17, 2020 96.05 96.11 95.52 95.72 259,492 -0.09(-0.09%)
Apr 16, 2020 95.79 96.06 95.64 95.81 358,468 +0.02(+0.02%)
Apr 15, 2020 95.28 95.86 95.06 95.79 274,955 +0.75(+0.79%)
Apr 14, 2020 95.69 95.69 95.02 95.05 382,697 -0.38(-0.40%)
Apr 13, 2020 95.42 95.42 95.05 95.42 328,540 -0.04(-0.04%)
Apr 09, 2020 95.23 95.68 94.57 95.46 884,870 +0.80(+0.84%)
Apr 08, 2020 94.34 94.68 94.09 94.66 264,910 +0.31(+0.33%)
Apr 07, 2020 94.33 94.36 93.46 94.35 415,492 +0.41(+0.44%)
Apr 06, 2020 93.20 94.33 93.13 93.94 336,614 +0.65(+0.70%)
Apr 03, 2020 93.91 93.91 93.19 93.29 305,512 -0.20(-0.22%)
Apr 02, 2020 93.18 93.76 92.81 93.49 382,000 +0.32(+0.35%)
Apr 01, 2020 93.01 93.43 92.76 93.17 428,364 +0.21(+0.23%)
Mar 31, 2020 93.54 93.80 92.82 92.96 303,048 -0.58(-0.62%)
Mar 30, 2020 93.25 94.11 93.16 93.54 866,279 +0.11(+0.12%)
Mar 27, 2020 92.77 94.04 92.26 93.42 654,786 +0.53(+0.57%)
Mar 26, 2020 91.39 93.08 91.39 92.89 877,785 +0.73(+0.79%)
Mar 25, 2020 90.67 92.71 90.67 92.16 574,788 +1.16(+1.28%)
Mar 24, 2020 90.41 91.85 90.31 91.00 339,858 -0.29(-0.32%)
Mar 23, 2020 89.39 91.92 89.33 91.29 627,099 +1.63(+1.82%)
Mar 20, 2020 87.93 89.98 87.83 89.66 677,742 +1.34(+1.52%)
Mar 19, 2020 88.88 90.03 87.97 88.32 541,869 -0.13(-0.15%)
Mar 18, 2020 91.15 91.93 88.04 88.45 1,131,394 -2.97(-3.25%)
Mar 17, 2020 92.83 93.94 91.42 91.42 748,024 -1.30(-1.41%)
Mar 16, 2020 93.34 94.61 92.72 92.72 772,630 -1.52(-1.62%)
Mar 13, 2020 93.46 94.76 93.33 94.24 720,230 +1.85(+2.00%)
Mar 12, 2020 97.02 97.02 92.40 92.40 874,202 -4.04(-4.19%)
Mar 11, 2020 97.71 97.79 96.38 96.43 691,908 -1.44(-1.47%)
Mar 10, 2020 97.98 98.49 97.55 97.87 604,614 -1.23(-1.24%)
Mar 09, 2020 98.82 100.35 98.82 99.10 561,784 +0.57(+0.58%)
Mar 06, 2020 98.65 98.78 98.11 98.53 344,239 +0.63(+0.64%)
Mar 05, 2020 97.90 97.94 97.78 97.90 252,564 +0.25(+0.25%)
Mar 04, 2020 97.72 97.95 97.60 97.65 244,669 -0.16(-0.16%)
Mar 03, 2020 97.12 98.08 97.12 97.81 490,597 +0.69(+0.71%)
Mar 02, 2020 97.32 97.64 97.05 97.12 463,726 -0.11(-0.12%)
Feb 28, 2020 96.95 97.35 96.82 97.23 635,998 +0.57(+0.59%)
Feb 27, 2020 96.85 96.92 96.61 96.66 342,014 +0.10(+0.10%)
Feb 26, 2020 96.75 96.80 96.57 96.57 307,990 -0.28(-0.29%)
Feb 25, 2020 96.74 96.86 96.71 96.85 232,674 +0.10(+0.10%)
Feb 24, 2020 96.66 96.85 96.66 96.75 357,472 +0.33(+0.34%)
Feb 21, 2020 96.23 96.50 96.23 96.42 334,603 +0.35(+0.36%)
Feb 20, 2020 96.03 96.18 96.03 96.07 187,395 +0.13(+0.14%)
Feb 19, 2020 95.93 96.00 95.89 95.94 258,200 -0.07(-0.07%)
Feb 18, 2020 96.02 96.05 95.89 96.01 190,790 +0.12(+0.13%)
Feb 14, 2020 95.81 95.96 95.81 95.89 171,195 +0.17(+0.17%)
Feb 13, 2020 95.74 95.81 95.63 95.72 254,056 -0.06(-0.06%)
Feb 12, 2020 95.68 95.78 95.65 95.78 118,369 +0.02(+0.02%)
Feb 11, 2020 95.78 95.83 95.72 95.76 205,795 -0.18(-0.19%)
Feb 10, 2020 95.80 96.00 95.75 95.95 133,590 +0.19(+0.20%)
Feb 07, 2020 95.61 95.86 95.61 95.75 185,394 +0.32(+0.34%)
Feb 06, 2020 95.40 95.47 95.27 95.43 242,981 -0.03(-0.03%)
Feb 05, 2020 95.51 95.53 95.41 95.46 213,484 -0.19(-0.20%)
Feb 04, 2020 95.57 95.65 95.55 95.65 186,007 -0.21(-0.22%)
Feb 03, 2020 95.68 95.89 95.59 95.86 395,862 +0.09(+0.09%)
Jan 31, 2020 95.71 95.80 95.65 95.77 267,173 +0.11(+0.12%)
Jan 30, 2020 95.67 95.76 95.53 95.66 217,180 +0.13(+0.14%)
Jan 29, 2020 95.34 95.60 95.34 95.53 122,926 +0.13(+0.14%)
Jan 28, 2020 95.37 95.51 95.37 95.40 126,025 +0.06(+0.06%)
Jan 27, 2020 95.40 95.49 95.34 95.34 182,246 +0.17(+0.17%)
Jan 24, 2020 95.05 95.28 95.05 95.17 226,414 +0.13(+0.14%)
Jan 23, 2020 94.93 95.10 94.93 95.04 152,898 +0.16(+0.17%)
Jan 22, 2020 94.86 94.93 94.81 94.88 202,641 +0.01(+0.01%)
Jan 21, 2020 94.74 94.87 94.74 94.87 455,188 +0.26(+0.28%)
Jan 17, 2020 94.60 94.68 94.56 94.61 101,151 -0.02(-0.02%)
Jan 16, 2020 94.54 94.73 94.54 94.63 151,572 -0.03(-0.03%)
Jan 15, 2020 94.57 94.69 94.57 94.66 206,565 +0.12(+0.13%)
Jan 14, 2020 94.40 94.57 94.40 94.54 179,313 +0.16(+0.17%)
Jan 13, 2020 94.34 94.46 94.33 94.38 164,553 +0.04(+0.05%)
Jan 10, 2020 94.32 94.40 94.31 94.33 173,255 +0.17(+0.19%)
Jan 09, 2020 94.06 94.20 93.96 94.16 188,670 -0.01(-0.01%)
Jan 08, 2020 94.31 94.40 94.14 94.17 138,547 -0.19(-0.20%)
Jan 07, 2020 94.54 94.54 94.34 94.36 285,745 +0.01(+0.01%)
Jan 06, 2020 94.45 94.56 94.31 94.35 265,429 -0.10(-0.10%)
Jan 03, 2020 94.43 94.49 94.29 94.45 151,555 +0.30(+0.32%)
Jan 02, 2020 94.01 94.20 93.97 94.14 306,957 +0.24(+0.26%)
Dec 31, 2019 94.08 94.08 93.90 93.90 202,073 -0.19(-0.20%)
Dec 30, 2019 94.07 94.12 93.96 94.09 130,040 -0.02(-0.02%)
Dec 27, 2019 94.05 94.14 94.05 94.11 110,748 +0.09(+0.09%)
Dec 26, 2019 93.99 94.02 93.87 94.02 126,309 +0.02(+0.02%)
Dec 24, 2019 93.79 94.00 93.79 94.00 183,505 +0.17(+0.19%)
Dec 23, 2019 93.94 93.97 93.83 93.83 148,860 -0.12(-0.13%)
Dec 20, 2019 93.84 93.97 93.82 93.95 191,564 +0.11(+0.12%)
Dec 19, 2019 93.83 93.92 93.78 93.84 195,233 +0.00(+0.00%)
Dec 18, 2019 93.97 94.04 93.82 93.84 135,677 -0.18(-0.19%)
Dec 17, 2019 94.05 94.05 93.94 94.02 326,516 +0.03(+0.03%)
Dec 16, 2019 94.09 94.09 93.96 94.00 157,594 -0.10(-0.11%)
Dec 13, 2019 93.88 94.18 93.88 94.10 158,639 +0.17(+0.19%)
Dec 12, 2019 94.16 94.16 93.80 93.93 121,490 -0.22(-0.23%)
Dec 11, 2019 93.94 94.14 93.94 94.14 191,368 +0.30(+0.32%)
Dec 10, 2019 93.93 93.99 93.84 93.84 152,059 -0.06(-0.06%)
Dec 09, 2019 93.91 93.98 93.88 93.90 215,080 -0.07(-0.07%)
Dec 06, 2019 93.86 93.97 93.83 93.97 135,729 -0.11(-0.12%)
Dec 05, 2019 94.04 94.08 93.96 94.08 200,592 -0.07(-0.07%)
Dec 04, 2019 94.12 94.27 94.08 94.15 163,391 -0.07(-0.07%)
Dec 03, 2019 94.11 94.32 94.08 94.22 332,099 +0.42(+0.44%)
Dec 02, 2019 93.74 93.93 93.74 93.80 166,093 -0.25(-0.27%)
Nov 29, 2019 93.96 94.06 93.93 94.06 43,402 -0.02(-0.02%)
Nov 27, 2019 94.07 94.10 94.00 94.07 211,585 -0.04(-0.05%)
Nov 26, 2019 94.17 94.17 94.04 94.12 176,468 +0.04(+0.05%)
Nov 25, 2019 94.03 94.07 93.98 94.07 165,380 +0.16(+0.18%)
Nov 22, 2019 93.92 93.95 93.84 93.91 154,331 +0.02(+0.02%)
Nov 21, 2019 93.85 93.99 93.85 93.89 160,060 -0.08(-0.08%)
Nov 20, 2019 93.85 93.99 93.85 93.97 134,964 +0.12(+0.13%)
Nov 19, 2019 93.76 93.87 93.75 93.85 246,445 +0.14(+0.15%)
Nov 18, 2019 93.75 93.78 93.66 93.71 553,422 +0.05(+0.06%)
Nov 15, 2019 93.61 93.67 93.57 93.66 182,958 +0.00(+0.00%)
Nov 14, 2019 93.61 93.67 93.57 93.66 163,998 +0.27(+0.29%)
Nov 13, 2019 93.41 93.45 93.38 93.39 154,821 +0.11(+0.12%)
Nov 12, 2019 93.30 93.34 93.22 93.28 156,648 +0.12(+0.13%)
Nov 11, 2019 93.24 93.28 93.15 93.16 77,484 -0.09(-0.09%)
Nov 08, 2019 93.27 93.31 93.14 93.24 116,008 -0.03(-0.03%)
Nov 07, 2019 93.40 93.40 93.09 93.27 168,913 -0.38(-0.41%)
Nov 06, 2019 93.56 93.67 93.50 93.65 219,381 +0.22(+0.23%)
Nov 05, 2019 93.52 93.69 93.41 93.43 212,353 -0.28(-0.30%)
Nov 04, 2019 93.81 93.81 93.71 93.71 96,256 -0.23(-0.25%)
Nov 01, 2019 93.96 93.96 93.81 93.94 283,960 +0.12(+0.13%)
Oct 31, 2019 93.82 93.91 93.71 93.82 165,167 +0.37(+0.40%)
Oct 30, 2019 93.25 93.50 93.25 93.45 72,960 +0.23(+0.25%)
Oct 29, 2019 93.26 93.33 93.22 93.22 125,978 -0.04(-0.05%)
Oct 28, 2019 93.30 93.31 93.20 93.26 125,985 -0.17(-0.18%)
Oct 25, 2019 93.54 93.54 93.36 93.43 120,612 -0.11(-0.12%)
Oct 24, 2019 93.52 93.62 93.52 93.55 150,774 +0.03(+0.03%)
Oct 23, 2019 93.64 93.64 93.50 93.52 153,821 +0.09(+0.10%)
Oct 22, 2019 93.44 93.44 93.31 93.42 99,149 +0.08(+0.08%)
Oct 21, 2019 93.36 93.40 93.32 93.35 163,708 -0.21(-0.22%)
Oct 18, 2019 93.59 93.59 93.42 93.55 86,002 +0.08(+0.08%)
Oct 17, 2019 93.47 93.55 93.36 93.48 88,908 -0.03(-0.04%)
Oct 16, 2019 93.47 93.53 93.40 93.51 114,063 +0.02(+0.02%)
Oct 15, 2019 93.64 93.70 93.41 93.49 127,124 -0.13(-0.14%)
Oct 14, 2019 93.66 93.72 93.56 93.62 68,724 +0.09(+0.09%)
Oct 11, 2019 93.58 93.59 93.38 93.54 181,034 -0.23(-0.25%)
Oct 10, 2019 94.02 94.02 93.77 93.77 117,005 -0.29(-0.30%)
Oct 09, 2019 94.11 94.15 94.01 94.06 88,194 -0.09(-0.09%)
Oct 08, 2019 94.19 94.38 94.06 94.14 117,563 -0.05(-0.05%)
Oct 07, 2019 94.27 94.27 94.14 94.19 173,382 -0.09(-0.10%)
Oct 04, 2019 94.20 94.32 94.10 94.29 346,095 +0.08(+0.08%)
Oct 03, 2019 94.06 94.28 93.97 94.21 162,043 +0.33(+0.35%)
Oct 02, 2019 93.90 93.99 93.79 93.88 120,608 -0.02(-0.02%)
Oct 01, 2019 93.63 93.93 93.59 93.90 181,284 +0.08(+0.08%)
Sep 30, 2019 93.46 93.82 93.46 93.82 205,622 +0.13(+0.14%)
Sep 27, 2019 93.51 93.70 93.51 93.69 132,088 +0.16(+0.18%)
Sep 26, 2019 93.60 93.66 93.51 93.53 99,221 +0.01(+0.01%)
Sep 25, 2019 93.69 93.70 93.42 93.52 155,445 -0.25(-0.27%)
Sep 24, 2019 93.60 93.78 93.60 93.77 141,847 +0.19(+0.20%)
Sep 23, 2019 93.59 93.69 93.51 93.58 143,063 +0.14(+0.15%)
Sep 20, 2019 93.26 93.47 93.26 93.44 164,820 +0.28(+0.30%)
Sep 19, 2019 93.38 93.38 93.16 93.17 108,061 -0.04(-0.05%)
Sep 18, 2019 93.18 93.31 93.06 93.21 110,636 +0.03(+0.04%)
Sep 17, 2019 93.09 93.18 92.97 93.18 94,481 +0.16(+0.17%)
Sep 16, 2019 92.92 93.06 92.88 93.02 308,386 +0.17(+0.19%)
Sep 13, 2019 93.13 93.13 92.85 92.85 161,918 -0.44(-0.47%)
Sep 12, 2019 93.26 93.48 93.15 93.29 153,487 +0.05(+0.06%)
Sep 11, 2019 93.18 93.37 93.15 93.24 223,770 -0.09(-0.09%)
Sep 10, 2019 93.60 93.64 93.32 93.32 177,446 -0.42(-0.45%)
Sep 09, 2019 93.91 93.91 93.72 93.74 223,141 -0.25(-0.27%)
Sep 06, 2019 94.07 94.09 93.95 93.99 237,248 +0.04(+0.05%)
Sep 05, 2019 94.21 94.33 93.83 93.95 743,814 -0.41(-0.44%)
Sep 04, 2019 94.28 94.38 94.22 94.36 274,368 +0.16(+0.16%)
Sep 03, 2019 94.26 94.36 94.00 94.21 367,159 +0.04(+0.05%)
Aug 30, 2019 94.07 94.18 94.00 94.17 122,557 +0.05(+0.05%)
Aug 29, 2019 94.16 94.16 93.92 94.12 124,690 -0.05(-0.05%)
Aug 28, 2019 94.26 94.26 94.10 94.17 153,368 +0.10(+0.11%)
Aug 27, 2019 93.87 94.06 93.85 94.06 168,436 +0.23(+0.25%)
Aug 26, 2019 93.87 93.93 93.80 93.83 182,185 +0.06(+0.06%)
Aug 23, 2019 93.54 93.86 93.50 93.77 171,092 +0.17(+0.18%)
Aug 22, 2019 93.63 93.69 93.49 93.60 110,780 -0.06(-0.06%)
Aug 21, 2019 93.65 93.68 93.55 93.66 174,938 -0.01(-0.01%)
Aug 20, 2019 93.65 93.71 93.57 93.67 121,826 +0.20(+0.21%)
Aug 19, 2019 93.59 93.59 93.44 93.47 204,136 -0.12(-0.13%)
Aug 16, 2019 93.62 93.70 93.50 93.59 243,835 -0.13(-0.14%)
Aug 15, 2019 93.53 93.81 93.49 93.72 125,528 +0.33(+0.35%)
Aug 14, 2019 93.44 93.49 93.32 93.39 112,938 +0.25(+0.27%)
Aug 13, 2019 93.31 93.31 93.09 93.14 302,914 -0.24(-0.26%)
Aug 12, 2019 93.17 93.41 93.14 93.39 114,287 +0.40(+0.42%)
Aug 09, 2019 93.20 93.22 92.99 92.99 100,443 -0.19(-0.20%)
Aug 08, 2019 93.02 93.18 92.82 93.18 258,975 +0.06(+0.06%)
Aug 07, 2019 93.33 93.52 93.09 93.12 543,809 -0.10(-0.11%)
Aug 06, 2019 93.06 93.22 92.92 93.22 763,763 +0.16(+0.18%)
Aug 05, 2019 92.89 93.06 92.80 93.06 685,781 +0.34(+0.37%)
Aug 02, 2019 92.67 92.80 92.67 92.71 219,277 +0.13(+0.14%)
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.