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

Materials Alphadex ETF FT (NY: FXZ )

68.06 +0.73 (+1.09%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 3, 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 (%)
Jun 30, 2021 54.21 54.85 54.21 54.82 175,314 +0.53(+0.98%)
Jun 29, 2021 54.47 54.59 54.13 54.28 86,719 +0.11(+0.21%)
Jun 28, 2021 55.10 55.10 54.05 54.17 43,073 -0.80(-1.46%)
Jun 25, 2021 55.27 55.45 54.93 54.97 49,900 +0.02(+0.03%)
Jun 24, 2021 54.89 55.20 54.51 54.95 46,873 +0.38(+0.70%)
Jun 23, 2021 55.01 55.29 54.53 54.57 39,345 -0.25(-0.45%)
Jun 22, 2021 54.86 55.08 54.36 54.82 55,574 +0.05(+0.09%)
Jun 21, 2021 54.03 54.81 54.03 54.77 73,252 +1.31(+2.46%)
Jun 18, 2021 53.90 54.13 53.41 53.46 76,794 -1.01(-1.85%)
Jun 17, 2021 56.23 56.24 53.71 54.47 213,289 -2.07(-3.67%)
Jun 16, 2021 57.22 57.22 56.35 56.54 88,188 -0.75(-1.31%)
Jun 15, 2021 57.44 57.44 56.66 57.29 105,406 -0.11(-0.20%)
Jun 14, 2021 58.41 58.41 57.18 57.41 61,638 -1.04(-1.77%)
Jun 11, 2021 58.59 58.88 58.12 58.44 56,162 +0.24(+0.41%)
Jun 10, 2021 59.09 59.12 58.16 58.21 30,261 -0.49(-0.84%)
Jun 09, 2021 59.18 59.18 58.68 58.70 38,829 -0.49(-0.84%)
Jun 08, 2021 58.83 59.32 58.30 59.19 55,507 +0.36(+0.61%)
Jun 07, 2021 59.59 59.59 58.63 58.83 93,838 -0.64(-1.07%)
Jun 04, 2021 59.63 59.63 59.07 59.47 157,054 +0.20(+0.34%)
Jun 03, 2021 58.96 59.29 58.41 59.27 54,732 -0.13(-0.22%)
Jun 02, 2021 60.33 60.33 59.27 59.40 174,303 -0.66(-1.09%)
Jun 01, 2021 59.47 60.12 59.39 60.06 239,531 +1.23(+2.09%)
May 28, 2021 58.98 58.98 58.30 58.83 77,259 +0.16(+0.28%)
May 27, 2021 58.72 58.92 58.51 58.67 101,766 +0.50(+0.87%)
May 26, 2021 57.96 58.25 57.64 58.17 115,904 +0.31(+0.54%)
May 25, 2021 58.80 58.86 57.81 57.85 99,047 -0.76(-1.30%)
May 24, 2021 58.47 58.82 58.30 58.61 135,267 +0.34(+0.59%)
May 21, 2021 58.41 58.81 58.09 58.27 235,594 +0.28(+0.48%)
May 20, 2021 58.26 58.26 57.61 58.00 158,534 -0.12(-0.21%)
May 19, 2021 58.12 58.44 57.44 58.12 102,529 -0.97(-1.64%)
May 18, 2021 59.99 60.18 59.07 59.09 112,352 -0.81(-1.35%)
May 17, 2021 59.06 59.94 58.77 59.90 567,916 +0.78(+1.32%)
May 14, 2021 58.72 59.18 58.57 59.12 146,109 +0.77(+1.32%)
May 13, 2021 57.38 58.57 57.38 58.35 145,335 +1.06(+1.84%)
May 12, 2021 58.71 58.91 57.24 57.29 155,975 -1.68(-2.85%)
May 11, 2021 58.02 59.03 57.83 58.98 162,428 +0.21(+0.36%)
May 10, 2021 59.80 60.08 58.73 58.77 157,877 -0.38(-0.64%)
May 07, 2021 58.41 59.16 57.85 59.15 157,263 +0.86(+1.47%)
May 06, 2021 57.53 58.29 56.91 58.29 140,931 +0.87(+1.51%)
May 05, 2021 57.25 57.56 56.63 57.43 106,160 +0.76(+1.34%)
May 04, 2021 55.70 56.66 55.50 56.66 136,930 +0.71(+1.27%)
May 03, 2021 55.45 56.37 55.38 55.95 172,386 +1.03(+1.87%)
Apr 30, 2021 55.43 55.78 54.89 54.92 49,102 -0.89(-1.60%)
Apr 29, 2021 56.04 56.04 55.14 55.82 42,740 +0.33(+0.60%)
Apr 28, 2021 55.20 55.69 55.20 55.49 97,649 +0.38(+0.69%)
Apr 27, 2021 55.10 55.25 54.78 55.10 49,070 -0.01(-0.02%)
Apr 26, 2021 54.52 55.23 54.52 55.11 44,581 +0.84(+1.54%)
Apr 23, 2021 53.53 54.48 53.53 54.28 30,492 +0.91(+1.70%)
Apr 22, 2021 54.67 54.67 53.33 53.37 131,513 -1.18(-2.16%)
Apr 21, 2021 53.56 54.59 53.56 54.55 117,275 +1.03(+1.92%)
Apr 20, 2021 54.20 54.20 53.24 53.53 49,573 -0.86(-1.59%)
Apr 19, 2021 54.63 54.80 53.94 54.39 54,049 -0.23(-0.42%)
Apr 16, 2021 54.66 54.90 54.33 54.62 66,451 +0.52(+0.97%)
Apr 15, 2021 54.21 54.22 53.68 54.10 108,903 +0.40(+0.74%)
Apr 14, 2021 53.17 54.03 53.17 53.70 71,743 +0.71(+1.35%)
Apr 13, 2021 53.05 53.16 52.58 52.98 41,222 -0.39(-0.73%)
Apr 12, 2021 53.07 53.39 53.07 53.37 36,876 +0.34(+0.65%)
Apr 09, 2021 52.90 53.03 52.60 53.03 82,959 +0.31(+0.59%)
Apr 08, 2021 53.17 53.17 52.30 52.72 61,548 -0.27(-0.50%)
Apr 07, 2021 53.45 53.45 52.89 52.98 266,517 -0.44(-0.83%)
Apr 06, 2021 53.44 53.93 53.36 53.43 132,512 -0.10(-0.18%)
Apr 05, 2021 53.75 53.89 53.35 53.53 280,876 +0.34(+0.64%)
Apr 01, 2021 52.71 53.19 52.31 53.18 554,744 +0.73(+1.40%)
Mar 31, 2021 52.87 52.87 52.21 52.45 103,266 -0.02(-0.04%)
Mar 30, 2021 52.39 52.65 52.12 52.47 74,217 +0.11(+0.21%)
Mar 29, 2021 52.50 53.15 52.28 52.36 74,182 -0.25(-0.47%)
Mar 26, 2021 51.81 52.61 51.76 52.61 56,567 +1.32(+2.58%)
Mar 25, 2021 49.94 51.40 49.57 51.29 94,235 +1.02(+2.03%)
Mar 24, 2021 50.33 51.23 50.27 50.27 38,410 +0.45(+0.91%)
Mar 23, 2021 51.34 51.35 49.61 49.82 91,557 -1.87(-3.62%)
Mar 22, 2021 52.29 52.29 51.39 51.69 33,368 -0.45(-0.87%)
Mar 19, 2021 52.25 52.42 51.23 52.14 55,126 -0.12(-0.24%)
Mar 18, 2021 52.69 53.54 52.15 52.27 42,303 -0.53(-1.01%)
Mar 17, 2021 51.84 52.85 51.82 52.80 87,954 +0.86(+1.66%)
Mar 16, 2021 52.75 52.75 51.80 51.93 52,909 -0.68(-1.30%)
Mar 15, 2021 53.05 53.05 51.95 52.62 119,029 -0.09(-0.18%)
Mar 12, 2021 52.37 52.75 52.37 52.71 203,956 +0.28(+0.54%)
Mar 11, 2021 52.46 52.66 52.22 52.43 65,449 +0.56(+1.08%)
Mar 10, 2021 51.04 52.16 51.04 51.87 135,152 +1.03(+2.03%)
Mar 09, 2021 51.33 51.42 50.63 50.83 105,852 -0.05(-0.11%)
Mar 08, 2021 50.14 51.36 50.14 50.89 41,120 +0.94(+1.88%)
Mar 05, 2021 49.15 50.07 48.13 49.95 47,326 +1.42(+2.93%)
Mar 04, 2021 49.70 49.76 47.68 48.53 57,947 -1.15(-2.31%)
Mar 03, 2021 49.79 50.22 49.64 49.68 40,431 -0.13(-0.27%)
Mar 02, 2021 49.93 50.21 49.68 49.81 45,759 -0.17(-0.34%)
Mar 01, 2021 49.44 50.24 49.44 49.98 192,294 +1.39(+2.87%)
Feb 26, 2021 49.14 49.24 47.99 48.58 53,229 -0.65(-1.33%)
Feb 25, 2021 50.55 50.70 49.10 49.24 70,362 -1.44(-2.85%)
Feb 24, 2021 49.98 50.76 49.86 50.68 136,228 +0.89(+1.79%)
Feb 23, 2021 49.57 49.84 48.89 49.79 75,638 -0.01(-0.02%)
Feb 22, 2021 49.41 50.09 49.38 49.80 76,847 +0.42(+0.85%)
Feb 19, 2021 48.55 49.50 48.55 49.38 74,204 +1.26(+2.62%)
Feb 18, 2021 48.76 48.76 48.00 48.12 72,626 -0.72(-1.48%)
Feb 17, 2021 49.07 49.09 48.56 48.84 61,991 -0.37(-0.74%)
Feb 16, 2021 49.31 49.50 49.10 49.21 331,354 +0.32(+0.65%)
Feb 12, 2021 48.47 48.91 48.47 48.89 87,379 +0.45(+0.92%)
Feb 11, 2021 48.55 48.55 47.80 48.44 50,005 +0.20(+0.41%)
Feb 10, 2021 48.55 48.68 47.81 48.24 51,509 -0.09(-0.18%)
Feb 09, 2021 48.35 48.41 47.95 48.33 45,292 +0.00(+0.00%)
Feb 08, 2021 47.91 48.33 47.91 48.33 49,009 +0.92(+1.94%)
Feb 05, 2021 47.19 47.66 47.08 47.41 224,194 +0.49(+1.05%)
Feb 04, 2021 47.23 47.23 46.77 46.91 112,332 -0.36(-0.76%)
Feb 03, 2021 47.13 47.32 46.94 47.28 138,602 +0.57(+1.22%)
Feb 02, 2021 46.57 46.90 46.27 46.71 52,186 +0.49(+1.07%)
Feb 01, 2021 45.81 46.22 45.40 46.21 80,480 +1.15(+2.55%)
Jan 29, 2021 46.16 46.16 44.93 45.06 115,417 -0.89(-1.94%)
Jan 28, 2021 45.83 46.17 45.73 45.96 25,733 +0.52(+1.15%)
Jan 27, 2021 46.25 46.25 44.92 45.43 190,613 -1.36(-2.91%)
Jan 26, 2021 47.97 47.97 46.80 46.80 83,349 -0.78(-1.65%)
Jan 25, 2021 48.13 48.13 47.01 47.58 77,793 -0.46(-0.95%)
Jan 22, 2021 47.74 48.08 47.61 48.03 43,848 -0.21(-0.43%)
Jan 21, 2021 48.95 48.95 48.13 48.24 69,854 -0.55(-1.13%)
Jan 20, 2021 49.02 49.05 48.66 48.79 45,184 +0.04(+0.08%)
Jan 19, 2021 48.84 48.97 48.44 48.76 55,150 +0.37(+0.76%)
Jan 15, 2021 48.85 48.85 48.00 48.39 47,537 -0.98(-1.98%)
Jan 14, 2021 49.50 49.79 49.32 49.36 91,911 +0.05(+0.10%)
Jan 13, 2021 50.12 50.12 49.18 49.31 95,934 -0.85(-1.70%)
Jan 12, 2021 49.42 50.23 49.15 50.17 198,145 +0.97(+1.97%)
Jan 11, 2021 48.46 49.37 48.46 49.20 49,927 +0.09(+0.19%)
Jan 08, 2021 49.78 49.78 48.50 49.11 86,220 -0.46(-0.92%)
Jan 07, 2021 49.48 49.84 49.34 49.56 36,526 +0.45(+0.91%)
Jan 06, 2021 47.12 49.50 47.12 49.12 155,827 +2.48(+5.31%)
Jan 05, 2021 45.14 46.89 45.14 46.64 160,930 +1.47(+3.26%)
Jan 04, 2021 46.26 46.34 44.94 45.17 411,505 -0.46(-1.00%)
Dec 31, 2020 45.62 45.62 45.62 42,815 +0.08(+0.17%)
Dec 30, 2020 45.03 45.61 44.93 45.55 42,815 +0.86(+1.93%)
Dec 29, 2020 45.06 45.09 44.38 44.69 45,781 -0.34(-0.76%)
Dec 28, 2020 45.70 45.73 45.01 45.03 18,346 -0.24(-0.53%)
Dec 24, 2020 45.31 45.31 44.97 45.27 7,062 -0.03(-0.07%)
Dec 23, 2020 45.08 45.52 45.08 45.30 15,748 +0.48(+1.08%)
Dec 22, 2020 45.37 45.37 44.81 44.82 12,856 -0.38(-0.84%)
Dec 21, 2020 44.40 45.22 44.40 45.20 14,472 -0.08(-0.19%)
Dec 18, 2020 45.65 45.65 45.06 45.28 22,328 -0.09(-0.19%)
Dec 17, 2020 45.25 45.39 45.06 45.37 15,067 +0.49(+1.10%)
Dec 16, 2020 44.87 44.98 44.58 44.88 35,802 -0.14(-0.31%)
Dec 15, 2020 44.61 45.03 44.44 45.02 74,579 +0.61(+1.38%)
Dec 14, 2020 45.44 45.44 44.40 44.40 19,147 -0.64(-1.43%)
Dec 11, 2020 44.95 45.23 44.59 45.05 41,165 -0.23(-0.50%)
Dec 10, 2020 44.99 45.31 44.99 45.27 18,806 +0.10(+0.23%)
Dec 09, 2020 45.36 45.55 44.87 45.17 37,996 +0.26(+0.57%)
Dec 08, 2020 44.21 44.96 44.21 44.91 42,454 +0.44(+1.00%)
Dec 07, 2020 44.88 44.88 44.35 44.47 43,316 -0.47(-1.04%)
Dec 04, 2020 44.12 44.96 44.12 44.94 167,730 +1.13(+2.58%)
Dec 03, 2020 43.73 44.12 43.66 43.81 30,628 +0.24(+0.54%)
Dec 02, 2020 43.21 43.66 43.21 43.57 254,293 +0.09(+0.22%)
Dec 01, 2020 43.56 43.69 43.29 43.48 124,466 +0.56(+1.30%)
Nov 30, 2020 43.64 43.64 42.85 42.92 17,149 -0.80(-1.84%)
Nov 27, 2020 43.76 44.00 43.55 43.72 15,132 +0.00(+0.00%)
Nov 25, 2020 44.10 44.10 43.51 43.72 22,011 -0.63(-1.43%)
Nov 24, 2020 43.33 44.40 43.33 44.36 51,622 +1.49(+3.46%)
Nov 23, 2020 42.48 43.06 42.48 42.87 11,708 +1.09(+2.60%)
Nov 20, 2020 41.57 41.85 41.57 41.79 29,736 +0.01(+0.03%)
Nov 19, 2020 41.75 41.84 41.42 41.78 20,241 -0.13(-0.32%)
Nov 18, 2020 42.65 42.84 41.91 41.91 60,194 -0.65(-1.53%)
Nov 17, 2020 41.99 42.63 41.64 42.56 37,669 +0.17(+0.39%)
Nov 16, 2020 41.75 42.54 41.73 42.39 21,450 +1.29(+3.14%)
Nov 13, 2020 40.36 41.14 40.36 41.10 86,351 +1.13(+2.82%)
Nov 12, 2020 40.69 40.72 39.68 39.97 23,074 -0.98(-2.40%)
Nov 11, 2020 41.23 41.23 40.79 40.95 100,982 -0.33(-0.80%)
Nov 10, 2020 40.48 41.36 40.48 41.28 33,984 +0.88(+2.17%)
Nov 09, 2020 41.23 42.15 40.31 40.41 39,296 +1.27(+3.23%)
Nov 06, 2020 39.22 39.70 39.07 39.14 66,668 +0.05(+0.12%)
Nov 05, 2020 37.78 39.24 37.78 39.09 61,880 +1.90(+5.10%)
Nov 04, 2020 37.27 38.05 37.17 37.20 13,785 -1.13(-2.96%)
Nov 03, 2020 38.27 38.41 37.96 38.33 20,962 +0.57(+1.52%)
Nov 02, 2020 37.12 37.87 36.94 37.76 124,415 +1.16(+3.17%)
Oct 30, 2020 36.36 36.68 35.99 36.60 92,489 -0.01(-0.03%)
Oct 29, 2020 35.60 36.76 35.47 36.61 50,549 +0.88(+2.46%)
Oct 28, 2020 35.91 36.18 35.63 35.73 31,697 -1.12(-3.03%)
Oct 27, 2020 37.20 37.28 36.84 36.85 19,270 -0.52(-1.39%)
Oct 26, 2020 37.87 37.87 37.07 37.36 11,962 -1.06(-2.75%)
Oct 23, 2020 38.40 38.42 38.21 38.42 22,540 +0.43(+1.14%)
Oct 22, 2020 37.53 37.99 37.31 37.99 20,682 +0.38(+1.01%)
Oct 21, 2020 38.10 38.19 37.60 37.61 11,970 -0.41(-1.08%)
Oct 20, 2020 38.29 38.51 37.98 38.02 18,879 -0.08(-0.22%)
Oct 19, 2020 38.58 38.82 38.10 38.10 27,625 -0.28(-0.73%)
Oct 16, 2020 38.63 38.64 38.38 38.38 12,487 -0.08(-0.20%)
Oct 15, 2020 37.85 38.47 37.83 38.46 41,648 +0.04(+0.10%)
Oct 14, 2020 37.99 38.57 37.99 38.42 9,287 +0.53(+1.39%)
Oct 13, 2020 37.98 38.01 37.76 37.89 32,772 -0.36(-0.93%)
Oct 12, 2020 38.43 38.43 38.11 38.25 9,926 +0.06(+0.17%)
Oct 09, 2020 38.41 38.41 38.01 38.19 28,043 +0.12(+0.30%)
Oct 08, 2020 37.96 38.07 37.71 38.07 35,115 +0.43(+1.15%)
Oct 07, 2020 37.18 37.82 37.18 37.64 23,177 +0.95(+2.58%)
Oct 06, 2020 37.21 37.63 36.68 36.69 33,788 -0.21(-0.56%)
Oct 05, 2020 36.66 36.97 36.66 36.90 18,754 +1.01(+2.82%)
Oct 02, 2020 34.53 36.09 34.53 35.89 48,149 +0.70(+1.99%)
Oct 01, 2020 35.63 35.79 35.08 35.19 256,254 -0.27(-0.77%)
Sep 30, 2020 35.28 35.79 35.20 35.46 15,453 +0.32(+0.91%)
Sep 29, 2020 35.68 35.68 35.08 35.14 9,099 -0.39(-1.10%)
Sep 28, 2020 35.46 35.92 35.46 35.54 18,815 +0.68(+1.94%)
Sep 25, 2020 34.48 34.97 34.34 34.86 15,450 +0.20(+0.57%)
Sep 24, 2020 34.55 35.02 34.12 34.66 44,474 +0.04(+0.11%)
Sep 23, 2020 35.57 35.74 34.62 34.62 5,252 -1.10(-3.07%)
Sep 22, 2020 35.83 35.92 35.46 35.72 47,768 -0.05(-0.13%)
Sep 21, 2020 36.63 36.63 35.37 35.77 10,337 -1.56(-4.18%)
Sep 18, 2020 37.96 37.96 37.29 37.33 15,551 -0.53(-1.39%)
Sep 17, 2020 36.65 37.94 36.65 37.85 92,610 +0.67(+1.79%)
Sep 16, 2020 37.28 37.55 37.18 37.19 5,886 +0.12(+0.33%)
Sep 15, 2020 37.29 37.29 37.06 37.06 11,683 +0.11(+0.30%)
Sep 14, 2020 36.55 37.00 36.55 36.95 25,955 +0.67(+1.84%)
Sep 11, 2020 36.10 36.46 36.04 36.28 14,806 +0.48(+1.35%)
Sep 10, 2020 36.38 36.38 35.79 35.80 5,438 -0.42(-1.16%)
Sep 09, 2020 36.02 36.40 35.89 36.22 14,113 +0.66(+1.85%)
Sep 08, 2020 35.99 35.99 35.53 35.56 14,789 -0.90(-2.47%)
Sep 04, 2020 36.56 36.67 36.06 36.46 4,367 +0.31(+0.86%)
Sep 03, 2020 37.08 37.19 35.91 36.15 33,175 -1.05(-2.83%)
Sep 02, 2020 36.50 37.20 36.48 37.20 21,676 +0.65(+1.77%)
Sep 01, 2020 35.86 36.56 35.49 36.56 65,114 +0.88(+2.47%)
Aug 31, 2020 36.24 36.24 35.67 35.67 12,877 -0.62(-1.71%)
Aug 28, 2020 35.93 36.31 35.91 36.29 20,664 +0.37(+1.02%)
Aug 27, 2020 36.02 36.02 35.66 35.93 19,526 +0.11(+0.31%)
Aug 26, 2020 35.68 35.83 35.60 35.81 17,215 +0.06(+0.16%)
Aug 25, 2020 36.16 36.16 35.54 35.76 28,128 -0.15(-0.42%)
Aug 24, 2020 35.27 35.91 35.09 35.91 24,578 +0.95(+2.71%)
Aug 21, 2020 35.09 35.20 34.91 34.96 47,295 -0.38(-1.09%)
Aug 20, 2020 35.08 35.35 35.04 35.35 8,186 -0.06(-0.16%)
Aug 19, 2020 35.81 35.88 35.40 35.40 10,849 -0.37(-1.05%)
Aug 18, 2020 35.94 36.01 35.74 35.78 18,456 -0.10(-0.29%)
Aug 17, 2020 36.05 36.32 35.73 35.88 40,208 -0.13(-0.36%)
Aug 14, 2020 35.68 36.09 35.67 36.01 3,728 +0.20(+0.55%)
Aug 13, 2020 35.96 35.97 35.79 35.82 9,298 -0.14(-0.39%)
Aug 12, 2020 36.15 36.27 35.87 35.96 9,628 +0.13(+0.37%)
Aug 11, 2020 35.99 36.37 35.82 35.82 13,342 -0.01(-0.03%)
Aug 10, 2020 35.04 35.83 35.04 35.83 36,429 +0.82(+2.33%)
Aug 07, 2020 34.63 35.02 34.53 35.02 5,752 +0.29(+0.83%)
Aug 06, 2020 34.76 34.89 34.65 34.73 6,096 -0.19(-0.55%)
Aug 05, 2020 34.52 35.12 34.52 34.92 7,467 +0.72(+2.11%)
Aug 04, 2020 33.95 34.28 33.88 34.20 8,236 +0.16(+0.47%)
Aug 03, 2020 33.77 34.19 33.77 34.04 33,177 +0.42(+1.26%)
Jul 31, 2020 33.82 33.82 33.22 33.62 18,214 -0.20(-0.58%)
Jul 30, 2020 34.00 34.00 33.63 33.82 22,206 -0.93(-2.67%)
Jul 29, 2020 34.42 34.77 34.39 34.74 22,068 +0.57(+1.68%)
Jul 28, 2020 34.49 34.58 34.12 34.17 22,819 -0.96(-2.73%)
Jul 27, 2020 34.71 35.13 34.71 35.13 23,694 +0.62(+1.80%)
Jul 24, 2020 34.38 34.67 34.33 34.51 172,243 +0.01(+0.03%)
Jul 23, 2020 34.49 34.82 34.32 34.50 7,043 +0.00(+0.00%)
Jul 22, 2020 34.02 34.51 34.02 34.50 5,495 +0.35(+1.03%)
Jul 21, 2020 34.08 34.35 34.03 34.15 16,284 +0.44(+1.29%)
Jul 20, 2020 34.00 34.00 33.68 33.71 8,029 -0.45(-1.32%)
Jul 17, 2020 34.12 34.30 34.12 34.16 14,912 +0.18(+0.52%)
Jul 16, 2020 33.96 34.22 33.89 33.98 9,044 -0.15(-0.44%)
Jul 15, 2020 33.97 34.21 33.76 34.13 13,096 +0.84(+2.51%)
Jul 14, 2020 32.38 33.30 32.38 33.30 21,861 +0.80(+2.46%)
Jul 13, 2020 32.86 33.17 32.50 32.50 16,586 +0.08(+0.23%)
Jul 10, 2020 31.55 32.44 31.55 32.43 23,114 +0.80(+2.52%)
Jul 09, 2020 32.37 32.37 31.32 31.63 12,398 -0.71(-2.21%)
Jul 08, 2020 32.92 32.94 32.04 32.34 34,112 -0.48(-1.46%)
Jul 07, 2020 33.05 33.09 32.73 32.82 8,229 -0.42(-1.27%)
Jul 06, 2020 33.36 33.38 32.82 33.24 24,236 +0.62(+1.90%)
Jul 02, 2020 33.13 33.20 32.51 32.62 27,375 +0.59(+1.85%)
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.