Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.36 40.61 40.32 40.56 155,336 +0.11(+0.28%)
Jun 29, 2021 40.75 40.87 40.32 40.45 212,390 -0.05(-0.11%)
Jun 28, 2021 41.16 41.16 40.34 40.50 137,873 -0.66(-1.60%)
Jun 25, 2021 40.70 41.25 40.51 41.16 208,554 +0.67(+1.65%)
Jun 24, 2021 40.16 40.56 39.94 40.49 233,526 +0.49(+1.24%)
Jun 23, 2021 40.00 40.23 39.93 40.00 141,097 +0.08(+0.21%)
Jun 22, 2021 39.98 40.09 39.58 39.91 159,560 -0.10(-0.25%)
Jun 21, 2021 39.14 40.01 39.14 40.01 235,909 +1.17(+3.00%)
Jun 18, 2021 39.46 39.56 38.83 38.85 386,102 -1.10(-2.75%)
Jun 17, 2021 41.52 41.52 39.82 39.95 382,336 -1.46(-3.53%)
Jun 16, 2021 41.29 41.61 40.93 41.41 386,716 +0.01(+0.02%)
Jun 15, 2021 41.08 41.63 40.91 41.40 176,132 +0.37(+0.90%)
Jun 14, 2021 41.52 41.59 40.91 41.03 367,649 -0.52(-1.25%)
Jun 11, 2021 41.44 41.59 41.40 41.55 210,857 +0.26(+0.63%)
Jun 10, 2021 42.09 42.09 41.29 41.29 116,370 -0.43(-1.02%)
Jun 09, 2021 42.14 42.14 41.72 41.72 345,062 -0.48(-1.14%)
Jun 08, 2021 41.98 42.30 41.58 42.20 254,132 +0.12(+0.29%)
Jun 07, 2021 42.33 42.38 42.01 42.08 437,183 -0.21(-0.50%)
Jun 04, 2021 42.38 42.38 41.89 42.29 287,500 +0.01(+0.02%)
Jun 03, 2021 42.13 42.45 41.94 42.28 152,496 +0.00(+0.00%)
Jun 02, 2021 42.56 42.56 42.18 42.28 454,232 -0.15(-0.35%)
Jun 01, 2021 42.52 42.62 42.27 42.43 507,783 +0.28(+0.66%)
May 28, 2021 42.23 42.23 41.69 42.15 874,105 +0.05(+0.11%)
May 27, 2021 41.86 42.13 41.77 42.10 228,890 +0.56(+1.36%)
May 26, 2021 41.30 41.62 41.16 41.54 300,994 +0.36(+0.88%)
May 25, 2021 41.92 42.20 41.14 41.18 196,946 -0.65(-1.55%)
May 24, 2021 42.01 42.01 41.66 41.83 504,505 -0.01(-0.02%)
May 21, 2021 41.74 42.16 41.65 41.84 114,953 +0.30(+0.71%)
May 20, 2021 41.60 41.76 41.29 41.54 133,018 -0.03(-0.07%)
May 19, 2021 41.16 41.59 40.72 41.57 218,521 -0.15(-0.35%)
May 18, 2021 42.21 42.30 41.71 41.72 155,959 -0.53(-1.25%)
May 17, 2021 42.09 42.29 41.80 42.24 168,755 +0.03(+0.07%)
May 14, 2021 41.77 42.32 41.70 42.21 222,211 +0.65(+1.56%)
May 13, 2021 40.50 41.76 40.50 41.57 266,636 +0.98(+2.42%)
May 12, 2021 41.57 41.80 40.52 40.59 623,948 -0.79(-1.90%)
May 11, 2021 41.59 41.96 41.24 41.37 360,676 -0.65(-1.54%)
May 10, 2021 42.48 42.72 42.02 42.02 574,632 -0.24(-0.57%)
May 07, 2021 41.69 42.27 41.47 42.26 195,652 +0.18(+0.44%)
May 06, 2021 41.78 42.09 41.41 42.08 264,437 +0.44(+1.07%)
May 05, 2021 41.50 41.79 41.10 41.63 565,270 +0.34(+0.83%)
May 04, 2021 40.87 41.35 40.64 41.29 600,932 +0.25(+0.61%)
May 03, 2021 41.11 41.35 40.76 41.04 551,753 +0.33(+0.82%)
Apr 30, 2021 40.85 41.08 40.69 40.71 380,645 -0.40(-0.97%)
Apr 29, 2021 40.99 41.23 40.80 41.10 126,066 +0.44(+1.09%)
Apr 28, 2021 40.72 40.86 40.54 40.66 179,698 -0.01(-0.02%)
Apr 27, 2021 40.41 40.69 40.33 40.67 301,256 +0.36(+0.89%)
Apr 26, 2021 40.37 40.71 40.30 40.31 113,913 +0.11(+0.28%)
Apr 23, 2021 39.35 40.37 39.30 40.20 572,590 +0.86(+2.19%)
Apr 22, 2021 39.88 39.88 39.27 39.34 184,857 -0.54(-1.35%)
Apr 21, 2021 39.15 39.89 38.95 39.88 163,658 +0.68(+1.75%)
Apr 20, 2021 39.87 39.87 39.03 39.19 144,184 -0.79(-1.97%)
Apr 19, 2021 40.06 40.18 39.78 39.98 189,830 -0.07(-0.18%)
Apr 16, 2021 40.08 40.24 39.85 40.05 294,243 +0.27(+0.67%)
Apr 15, 2021 40.00 40.00 39.44 39.78 260,294 +0.00(+0.00%)
Apr 14, 2021 39.30 39.98 39.20 39.78 820,582 +0.50(+1.27%)
Apr 13, 2021 39.63 39.63 39.16 39.28 355,327 -0.46(-1.16%)
Apr 12, 2021 39.40 39.76 39.40 39.75 408,563 +0.37(+0.94%)
Apr 09, 2021 39.35 39.41 39.14 39.38 128,143 +0.28(+0.71%)
Apr 08, 2021 39.13 39.19 38.76 39.10 163,193 -0.06(-0.14%)
Apr 07, 2021 39.05 39.28 38.94 39.15 589,069 +0.11(+0.28%)
Apr 06, 2021 39.14 39.25 38.88 39.04 483,881 -0.07(-0.19%)
Apr 05, 2021 39.32 39.41 38.92 39.12 1,614,322 +0.21(+0.55%)
Apr 01, 2021 38.51 38.90 38.40 38.90 1,456,942 +0.43(+1.13%)
Mar 31, 2021 38.77 38.90 38.47 38.47 330,387 -0.34(-0.88%)
Mar 30, 2021 38.48 38.97 38.48 38.81 633,704 +0.48(+1.25%)
Mar 29, 2021 38.47 38.76 37.92 38.33 222,290 -0.53(-1.36%)
Mar 26, 2021 38.65 38.90 38.29 38.86 316,195 +0.60(+1.57%)
Mar 25, 2021 37.35 38.37 36.96 38.26 273,605 +0.83(+2.21%)
Mar 24, 2021 37.78 38.32 37.43 37.43 399,404 -0.08(-0.22%)
Mar 23, 2021 38.13 38.31 37.38 37.51 337,230 -0.84(-2.19%)
Mar 22, 2021 38.78 38.78 38.16 38.35 311,582 -0.54(-1.40%)
Mar 19, 2021 39.06 39.25 38.51 38.90 372,082 -0.37(-0.94%)
Mar 18, 2021 39.54 40.26 39.11 39.26 340,769 +0.01(+0.02%)
Mar 17, 2021 39.16 39.34 38.76 39.25 499,841 +0.31(+0.80%)
Mar 16, 2021 39.37 39.37 38.76 38.94 653,192 -0.53(-1.35%)
Mar 15, 2021 39.57 39.57 39.00 39.48 387,311 +0.06(+0.16%)
Mar 12, 2021 39.16 39.48 39.16 39.41 779,235 +0.52(+1.33%)
Mar 11, 2021 38.85 39.08 38.48 38.90 542,330 +0.12(+0.31%)
Mar 10, 2021 38.22 38.88 38.15 38.78 417,996 +0.71(+1.86%)
Mar 09, 2021 38.32 38.53 37.60 38.07 505,846 -0.34(-0.89%)
Mar 08, 2021 38.03 38.94 37.95 38.41 351,864 +0.72(+1.91%)
Mar 05, 2021 37.41 37.78 36.32 37.69 569,036 +0.88(+2.38%)
Mar 04, 2021 37.38 37.68 36.25 36.81 377,210 -0.56(-1.50%)
Mar 03, 2021 37.43 38.08 37.38 37.38 421,170 -0.06(-0.17%)
Mar 02, 2021 37.30 37.71 37.12 37.44 333,162 +0.19(+0.52%)
Mar 01, 2021 36.78 37.54 36.78 37.25 215,183 +1.11(+3.08%)
Feb 26, 2021 36.56 36.68 35.81 36.13 211,719 -0.41(-1.13%)
Feb 25, 2021 37.68 37.73 36.47 36.55 341,177 -0.92(-2.46%)
Feb 24, 2021 36.83 37.56 36.79 37.47 202,997 +0.76(+2.08%)
Feb 23, 2021 36.53 36.75 36.10 36.70 383,728 +0.28(+0.76%)
Feb 22, 2021 35.89 36.62 35.89 36.43 191,601 +0.47(+1.31%)
Feb 19, 2021 35.55 36.01 35.55 35.96 157,866 +0.62(+1.75%)
Feb 18, 2021 35.40 35.58 35.10 35.34 107,666 -0.31(-0.88%)
Feb 17, 2021 35.60 35.81 35.42 35.65 148,938 -0.04(-0.10%)
Feb 16, 2021 35.48 35.76 35.40 35.69 242,771 +0.53(+1.52%)
Feb 12, 2021 34.93 35.33 34.93 35.16 136,803 +0.21(+0.61%)
Feb 11, 2021 35.06 35.18 34.63 34.94 80,021 -0.01(-0.03%)
Feb 10, 2021 34.98 35.18 34.72 34.95 222,068 +0.11(+0.32%)
Feb 09, 2021 34.60 34.94 34.50 34.84 365,767 +0.19(+0.56%)
Feb 08, 2021 34.37 34.65 34.33 34.65 158,902 +0.44(+1.29%)
Feb 05, 2021 34.30 34.41 34.05 34.21 499,874 +0.05(+0.13%)
Feb 04, 2021 33.58 34.24 33.58 34.16 324,183 +0.71(+2.12%)
Feb 03, 2021 33.25 33.47 33.16 33.45 88,948 +0.19(+0.58%)
Feb 02, 2021 33.08 33.41 33.03 33.26 234,750 +0.53(+1.63%)
Feb 01, 2021 32.33 32.80 32.23 32.72 414,832 +0.54(+1.69%)
Jan 29, 2021 32.99 33.00 32.03 32.18 313,887 -0.77(-2.35%)
Jan 28, 2021 32.79 33.13 32.75 32.95 495,485 +0.62(+1.91%)
Jan 27, 2021 32.85 32.93 32.27 32.34 149,457 -0.92(-2.77%)
Jan 26, 2021 33.75 33.75 33.24 33.26 141,951 -0.27(-0.80%)
Jan 25, 2021 33.42 33.54 33.02 33.53 176,610 -0.05(-0.14%)
Jan 22, 2021 33.35 33.65 33.26 33.57 132,351 -0.14(-0.41%)
Jan 21, 2021 34.35 34.35 33.71 33.71 209,669 -0.56(-1.64%)
Jan 20, 2021 34.39 34.44 34.15 34.27 289,649 -0.06(-0.19%)
Jan 19, 2021 34.31 34.41 34.01 34.34 193,081 +0.24(+0.70%)
Jan 15, 2021 34.19 34.29 33.86 34.10 452,970 -0.48(-1.39%)
Jan 14, 2021 34.35 34.67 34.22 34.58 263,874 +0.48(+1.40%)
Jan 13, 2021 34.28 34.28 33.92 34.10 336,868 -0.17(-0.48%)
Jan 12, 2021 33.91 34.36 33.91 34.26 143,482 +0.50(+1.47%)
Jan 11, 2021 33.36 33.85 33.30 33.77 165,131 +0.19(+0.58%)
Jan 08, 2021 33.94 33.94 33.15 33.57 372,300 -0.14(-0.41%)
Jan 07, 2021 33.77 33.98 33.71 33.71 178,540 +0.30(+0.91%)
Jan 06, 2021 31.98 33.66 31.98 33.41 530,712 +1.92(+6.08%)
Jan 05, 2021 31.12 31.72 31.11 31.49 299,097 +0.31(+1.00%)
Jan 04, 2021 31.76 31.83 30.89 31.18 516,914 -0.40(-1.25%)
Dec 31, 2020 31.57 31.57 31.57 411,727 +0.26(+0.82%)
Dec 30, 2020 31.17 31.46 31.17 31.32 411,727 +0.25(+0.80%)
Dec 29, 2020 31.55 31.55 30.98 31.07 75,402 -0.30(-0.97%)
Dec 28, 2020 31.53 31.66 31.29 31.37 137,290 +0.08(+0.26%)
Dec 24, 2020 31.41 31.42 31.03 31.29 61,995 -0.07(-0.22%)
Dec 23, 2020 30.82 31.43 30.82 31.36 158,379 +0.70(+2.27%)
Dec 22, 2020 30.97 30.98 30.65 30.66 96,697 -0.22(-0.71%)
Dec 21, 2020 30.77 30.96 30.39 30.88 193,907 +0.16(+0.54%)
Dec 18, 2020 31.09 31.10 30.58 30.72 73,202 -0.34(-1.09%)
Dec 17, 2020 31.14 31.14 30.82 31.06 108,229 -0.05(-0.15%)
Dec 16, 2020 31.15 31.16 30.94 31.10 307,330 +0.06(+0.21%)
Dec 15, 2020 30.61 31.06 30.52 31.04 92,404 +0.66(+2.17%)
Dec 14, 2020 30.99 31.12 30.38 30.38 49,486 -0.20(-0.66%)
Dec 11, 2020 30.55 30.78 30.36 30.58 47,745 -0.27(-0.86%)
Dec 10, 2020 30.42 30.88 30.36 30.84 181,904 +0.20(+0.66%)
Dec 09, 2020 30.65 30.87 30.50 30.64 133,013 +0.13(+0.42%)
Dec 08, 2020 30.22 30.56 30.22 30.52 170,473 +0.04(+0.12%)
Dec 07, 2020 30.52 30.60 30.33 30.48 100,925 -0.28(-0.92%)
Dec 04, 2020 30.38 30.77 30.38 30.76 88,279 +0.61(+2.03%)
Dec 03, 2020 30.03 30.35 29.91 30.15 145,953 +0.17(+0.58%)
Dec 02, 2020 29.46 30.06 29.46 29.98 180,610 +0.36(+1.21%)
Dec 01, 2020 29.59 29.84 29.44 29.62 672,323 +0.66(+2.28%)
Nov 30, 2020 29.78 29.81 28.93 28.96 121,037 -0.92(-3.09%)
Nov 27, 2020 30.15 30.15 29.77 29.88 60,965 -0.28(-0.92%)
Nov 25, 2020 30.34 30.34 29.86 30.16 105,541 -0.35(-1.14%)
Nov 24, 2020 29.91 30.53 29.90 30.51 208,946 +1.10(+3.73%)
Nov 23, 2020 29.14 29.48 29.08 29.41 92,554 +0.59(+2.03%)
Nov 20, 2020 28.87 28.92 28.61 28.82 453,743 -0.17(-0.60%)
Nov 19, 2020 28.84 29.03 28.62 29.00 73,797 +0.06(+0.22%)
Nov 18, 2020 29.46 29.69 28.93 28.93 313,496 -0.35(-1.19%)
Nov 17, 2020 28.94 29.36 28.66 29.28 291,703 -0.08(-0.28%)
Nov 16, 2020 29.27 29.47 28.99 29.36 498,630 +0.89(+3.12%)
Nov 13, 2020 28.03 28.57 28.03 28.47 129,578 +0.71(+2.57%)
Nov 12, 2020 28.01 28.10 27.49 27.76 58,794 -0.58(-2.03%)
Nov 11, 2020 29.01 29.01 28.13 28.34 136,278 -0.41(-1.43%)
Nov 10, 2020 28.55 28.92 28.40 28.75 237,060 +0.26(+0.90%)
Nov 09, 2020 27.60 29.01 27.60 28.49 142,357 +2.78(+10.82%)
Nov 06, 2020 26.32 26.36 25.67 25.71 97,238 -0.45(-1.71%)
Nov 05, 2020 25.56 26.30 25.56 26.16 75,040 +0.79(+3.09%)
Nov 04, 2020 25.78 25.92 25.15 25.37 168,078 -0.92(-3.51%)
Nov 03, 2020 25.99 26.43 25.99 26.30 90,173 +0.68(+2.64%)
Nov 02, 2020 25.35 25.70 25.12 25.62 103,116 +0.64(+2.57%)
Oct 30, 2020 24.64 25.01 24.53 24.98 123,350 +0.16(+0.63%)
Oct 29, 2020 24.30 24.96 24.00 24.82 94,930 +0.45(+1.84%)
Oct 28, 2020 24.45 24.71 24.27 24.37 189,670 -0.54(-2.17%)
Oct 27, 2020 25.73 25.73 24.91 24.91 40,581 -0.84(-3.27%)
Oct 26, 2020 26.00 26.00 25.48 25.76 100,028 -0.59(-2.26%)
Oct 23, 2020 26.24 26.45 26.04 26.35 75,059 +0.26(+0.98%)
Oct 22, 2020 25.35 26.10 25.35 26.09 83,991 +0.71(+2.81%)
Oct 21, 2020 25.32 25.56 25.28 25.38 83,608 +0.05(+0.22%)
Oct 20, 2020 25.20 25.67 25.20 25.33 125,513 +0.35(+1.39%)
Oct 19, 2020 25.39 25.54 24.98 24.98 88,001 -0.31(-1.23%)
Oct 16, 2020 25.29 25.47 25.06 25.29 70,798 -0.01(-0.04%)
Oct 15, 2020 24.64 25.30 24.64 25.30 91,852 +0.38(+1.54%)
Oct 14, 2020 25.12 25.34 24.91 24.91 103,107 -0.18(-0.73%)
Oct 13, 2020 25.53 25.56 25.08 25.10 65,265 -0.55(-2.14%)
Oct 12, 2020 25.34 25.70 25.31 25.65 72,261 +0.34(+1.34%)
Oct 09, 2020 25.59 25.63 25.19 25.31 96,910 -0.09(-0.36%)
Oct 08, 2020 25.18 25.45 25.14 25.40 105,653 +0.41(+1.65%)
Oct 07, 2020 24.76 25.23 24.76 24.99 111,047 +0.49(+2.02%)
Oct 06, 2020 24.80 25.29 24.42 24.49 186,407 -0.09(-0.35%)
Oct 05, 2020 24.13 24.64 24.13 24.58 191,065 +0.69(+2.89%)
Oct 02, 2020 22.97 24.00 22.97 23.89 106,853 +0.55(+2.35%)
Oct 01, 2020 23.28 23.50 23.11 23.34 112,365 +0.12(+0.51%)
Sep 30, 2020 23.08 23.45 23.04 23.22 129,600 +0.27(+1.16%)
Sep 29, 2020 23.14 23.14 22.72 22.96 130,843 -0.27(-1.18%)
Sep 28, 2020 22.88 23.40 22.88 23.23 112,595 +0.70(+3.09%)
Sep 25, 2020 22.09 22.62 22.09 22.53 165,633 +0.27(+1.23%)
Sep 24, 2020 22.17 22.63 21.90 22.26 183,144 +0.05(+0.22%)
Sep 23, 2020 22.79 23.13 22.18 22.21 168,970 -0.53(-2.31%)
Sep 22, 2020 22.97 23.30 22.60 22.74 104,540 -0.28(-1.22%)
Sep 21, 2020 23.25 23.45 22.76 23.02 343,739 -0.82(-3.46%)
Sep 18, 2020 23.99 24.14 23.81 23.84 88,795 -0.18(-0.75%)
Sep 17, 2020 23.82 24.09 23.65 24.02 59,251 -0.09(-0.38%)
Sep 16, 2020 23.80 24.45 23.74 24.11 115,074 +0.35(+1.49%)
Sep 15, 2020 24.22 24.22 23.76 23.76 113,590 -0.38(-1.58%)
Sep 14, 2020 23.88 24.35 23.88 24.14 154,157 +0.45(+1.91%)
Sep 11, 2020 23.53 23.78 23.43 23.69 130,210 +0.19(+0.81%)
Sep 10, 2020 23.98 24.21 23.47 23.50 153,041 -0.40(-1.67%)
Sep 09, 2020 23.93 24.03 23.68 23.89 153,697 +0.15(+0.65%)
Sep 08, 2020 24.40 24.40 23.72 23.74 141,598 -0.87(-3.53%)
Sep 04, 2020 24.68 24.88 24.17 24.61 182,228 +0.37(+1.53%)
Sep 03, 2020 24.53 25.10 24.11 24.24 189,074 -0.22(-0.89%)
Sep 02, 2020 24.16 24.53 24.02 24.46 132,851 +0.30(+1.24%)
Sep 01, 2020 23.95 24.32 23.91 24.16 63,946 +0.07(+0.30%)
Aug 31, 2020 24.45 24.45 24.09 24.09 177,662 -0.43(-1.77%)
Aug 28, 2020 24.64 24.64 24.35 24.52 75,763 +0.05(+0.22%)
Aug 27, 2020 23.99 24.61 23.99 24.47 307,291 +0.44(+1.85%)
Aug 26, 2020 24.26 24.27 24.02 24.02 103,340 -0.30(-1.23%)
Aug 25, 2020 24.45 24.64 24.13 24.32 138,155 +0.01(+0.04%)
Aug 24, 2020 23.64 24.31 23.61 24.31 67,728 +0.78(+3.31%)
Aug 21, 2020 23.57 23.78 23.43 23.53 124,357 -0.14(-0.61%)
Aug 20, 2020 23.70 23.88 23.66 23.68 104,539 -0.37(-1.54%)
Aug 19, 2020 24.02 24.34 23.99 24.05 111,032 +0.05(+0.23%)
Aug 18, 2020 24.39 24.40 23.98 23.99 143,217 -0.38(-1.56%)
Aug 17, 2020 24.69 24.69 24.34 24.37 748,369 -0.34(-1.39%)
Aug 14, 2020 24.42 24.91 24.34 24.72 62,510 +0.16(+0.66%)
Aug 13, 2020 24.67 24.77 24.47 24.56 109,247 -0.29(-1.17%)
Aug 12, 2020 25.45 25.47 24.56 24.85 152,924 -0.17(-0.69%)
Aug 11, 2020 25.14 25.52 24.93 25.02 130,781 +0.32(+1.28%)
Aug 10, 2020 24.43 24.87 24.43 24.70 131,204 +0.30(+1.22%)
Aug 07, 2020 23.60 24.40 23.50 24.40 204,979 +0.68(+2.86%)
Aug 06, 2020 23.80 23.99 23.65 23.72 84,053 -0.20(-0.83%)
Aug 05, 2020 23.55 23.93 23.55 23.92 393,630 +0.59(+2.52%)
Aug 04, 2020 23.42 23.48 23.26 23.33 153,893 -0.17(-0.73%)
Aug 03, 2020 23.52 23.70 23.32 23.51 128,462 +0.09(+0.39%)
Jul 31, 2020 23.39 23.42 23.06 23.42 150,863 -0.02(-0.08%)
Jul 30, 2020 23.39 23.47 23.03 23.43 205,391 -0.48(-2.01%)
Jul 29, 2020 23.39 23.91 23.26 23.91 169,661 +0.59(+2.52%)
Jul 28, 2020 23.40 23.56 23.30 23.32 97,377 -0.13(-0.54%)
Jul 27, 2020 23.67 23.67 23.24 23.45 116,967 -0.25(-1.07%)
Jul 24, 2020 23.90 24.07 23.68 23.70 101,937 -0.24(-0.98%)
Jul 23, 2020 23.70 24.12 23.70 23.94 104,750 +0.19(+0.80%)
Jul 22, 2020 23.59 23.84 23.54 23.75 219,509 +0.00(+0.00%)
Jul 21, 2020 23.20 23.83 23.20 23.75 132,147 +0.72(+3.11%)
Jul 20, 2020 23.14 23.18 22.96 23.03 118,989 -0.22(-0.93%)
Jul 17, 2020 23.66 23.70 23.23 23.25 172,841 -0.37(-1.57%)
Jul 16, 2020 23.36 23.98 23.27 23.62 118,139 +0.04(+0.15%)
Jul 15, 2020 23.22 23.69 23.07 23.59 240,378 +0.90(+3.95%)
Jul 14, 2020 22.57 22.80 22.33 22.69 239,458 +0.03(+0.12%)
Jul 13, 2020 22.83 23.12 22.40 22.66 232,218 +0.10(+0.44%)
Jul 10, 2020 21.71 22.57 21.71 22.56 282,730 +0.84(+3.88%)
Jul 09, 2020 22.47 22.47 21.56 21.72 680,580 -0.79(-3.50%)
Jul 08, 2020 22.23 22.69 22.18 22.51 227,451 +0.27(+1.22%)
Jul 07, 2020 22.75 22.75 22.21 22.24 135,680 -0.77(-3.34%)
Jul 06, 2020 22.94 23.36 22.80 23.01 185,207 +0.47(+2.09%)
Jul 02, 2020 23.04 23.32 22.48 22.54 145,783 +0.00(+0.00%)
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.