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

Ark Next Generation Internet ETF (NY: ARKW )

76.22 +0.34 (+0.45%)
Official Closing Price Updated: 8:00 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 (%)
Jun 30, 2020 79.72 81.70 79.59 81.50 897,121 +1.92(+2.41%)
Jun 29, 2020 79.67 79.69 77.53 79.58 404,247 -0.09(-0.11%)
Jun 26, 2020 81.10 81.62 79.06 79.67 558,445 -1.40(-1.73%)
Jun 25, 2020 79.64 81.07 79.23 81.07 395,918 +1.32(+1.65%)
Jun 24, 2020 81.63 82.48 78.79 79.75 574,340 -2.52(-3.06%)
Jun 23, 2020 82.79 83.24 81.95 82.27 525,876 +0.34(+0.41%)
Jun 22, 2020 80.85 82.12 80.85 81.93 565,627 +1.45(+1.80%)
Jun 19, 2020 81.41 81.75 80.01 80.48 534,187 +0.31(+0.38%)
Jun 18, 2020 78.76 80.21 78.74 80.17 410,129 +1.43(+1.82%)
Jun 17, 2020 78.54 79.47 78.18 78.74 623,885 +0.72(+0.92%)
Jun 16, 2020 78.05 78.11 76.08 78.02 570,773 +1.95(+2.56%)
Jun 15, 2020 72.18 76.07 71.91 76.07 564,041 +2.32(+3.15%)
Jun 12, 2020 75.15 75.48 72.11 73.75 611,853 +0.63(+0.87%)
Jun 11, 2020 75.31 76.43 72.98 73.11 896,963 -4.56(-5.87%)
Jun 10, 2020 77.43 78.02 76.39 77.68 381,388 +1.45(+1.90%)
Jun 09, 2020 75.87 76.95 75.19 76.23 388,802 +0.10(+0.13%)
Jun 08, 2020 74.92 76.18 74.82 76.13 456,058 +1.66(+2.23%)
Jun 05, 2020 74.22 74.65 73.33 74.47 333,047 +0.94(+1.28%)
Jun 04, 2020 74.82 75.39 72.97 73.53 424,194 -1.48(-1.97%)
Jun 03, 2020 74.82 75.30 74.30 75.01 355,243 +0.58(+0.77%)
Jun 02, 2020 74.29 74.78 73.12 74.43 350,456 +0.56(+0.75%)
Jun 01, 2020 72.25 74.00 72.25 73.87 491,432 +1.75(+2.42%)
May 29, 2020 70.64 72.29 70.53 72.13 294,318 +1.62(+2.30%)
May 28, 2020 70.46 71.88 70.00 70.50 290,966 -0.16(-0.23%)
May 27, 2020 71.08 71.08 67.67 70.67 546,634 -0.42(-0.59%)
May 26, 2020 72.87 72.87 70.92 71.09 437,885 -0.11(-0.15%)
May 22, 2020 70.72 71.32 70.08 71.19 282,450 +0.44(+0.62%)
May 21, 2020 71.02 71.23 69.52 70.75 416,108 -0.45(-0.63%)
May 20, 2020 70.83 71.47 70.41 71.20 433,444 +1.58(+2.26%)
May 19, 2020 69.18 70.73 69.18 69.63 391,796 +0.63(+0.92%)
May 18, 2020 70.06 70.40 68.81 68.99 409,673 +0.79(+1.15%)
May 15, 2020 66.59 68.43 66.42 68.21 261,315 +0.92(+1.37%)
May 14, 2020 65.55 67.37 64.62 67.28 285,707 +0.99(+1.49%)
May 13, 2020 67.91 68.35 64.79 66.30 458,566 -1.34(-1.99%)
May 12, 2020 69.38 69.76 67.63 67.64 323,440 -1.27(-1.84%)
May 11, 2020 68.05 69.35 67.65 68.91 377,017 +0.19(+0.28%)
May 08, 2020 67.72 69.08 66.85 68.72 448,089 +1.48(+2.20%)
May 07, 2020 65.39 67.54 65.35 67.24 346,836 +3.08(+4.81%)
May 06, 2020 63.65 64.76 63.31 64.15 365,565 +0.82(+1.29%)
May 05, 2020 63.37 64.30 62.99 63.34 259,006 +0.97(+1.56%)
May 04, 2020 59.66 62.38 59.66 62.37 242,647 +1.96(+3.24%)
May 01, 2020 61.20 62.01 59.87 60.41 343,042 -2.69(-4.26%)
Apr 30, 2020 64.12 64.70 62.71 63.10 241,102 -0.59(-0.92%)
Apr 29, 2020 61.95 63.91 61.56 63.68 296,011 +3.16(+5.22%)
Apr 28, 2020 63.19 63.20 60.12 60.52 310,925 -1.87(-3.00%)
Apr 27, 2020 61.44 62.58 61.22 62.40 274,394 +1.95(+3.23%)
Apr 24, 2020 59.49 60.57 58.95 60.45 186,044 +1.19(+2.01%)
Apr 23, 2020 59.73 60.51 59.20 59.25 196,350 -0.40(-0.68%)
Apr 22, 2020 58.72 59.86 58.26 59.66 246,700 +2.66(+4.67%)
Apr 21, 2020 58.59 58.90 56.07 57.00 306,831 -2.64(-4.43%)
Apr 20, 2020 58.97 60.75 58.60 59.64 322,147 +0.16(+0.27%)
Apr 17, 2020 59.79 59.79 58.78 59.48 352,412 +0.93(+1.59%)
Apr 16, 2020 57.97 59.26 57.44 58.54 311,929 +0.98(+1.70%)
Apr 15, 2020 57.30 57.85 56.43 57.56 291,497 -0.37(-0.63%)
Apr 14, 2020 56.91 58.48 56.78 57.93 387,096 +2.78(+5.03%)
Apr 13, 2020 54.38 55.22 53.22 55.15 210,064 +0.92(+1.70%)
Apr 09, 2020 54.10 55.40 53.65 54.23 358,554 +1.13(+2.13%)
Apr 08, 2020 52.09 53.31 51.67 53.10 237,949 +1.93(+3.77%)
Apr 07, 2020 52.68 52.93 50.67 51.17 193,905 +0.61(+1.22%)
Apr 06, 2020 48.53 50.63 47.97 50.55 158,488 +4.35(+9.42%)
Apr 03, 2020 47.45 47.87 45.71 46.20 190,937 -0.83(-1.76%)
Apr 02, 2020 46.84 48.40 46.22 47.03 215,549 -0.15(-0.33%)
Apr 01, 2020 48.96 49.10 46.83 47.18 330,170 -3.47(-6.85%)
Mar 31, 2020 51.21 52.38 50.04 50.65 207,202 -0.75(-1.46%)
Mar 30, 2020 50.88 51.52 50.15 51.40 362,478 +0.72(+1.43%)
Mar 27, 2020 51.24 51.79 50.10 50.68 268,499 -2.13(-4.04%)
Mar 26, 2020 51.20 53.01 50.92 52.81 741,518 +2.06(+4.05%)
Mar 25, 2020 50.75 52.99 49.55 50.75 359,327 +1.06(+2.13%)
Mar 24, 2020 48.37 50.14 47.92 49.70 337,933 +4.41(+9.73%)
Mar 23, 2020 44.55 45.77 43.02 45.29 202,971 +1.14(+2.59%)
Mar 20, 2020 45.92 47.67 44.07 44.15 213,425 -0.45(-1.01%)
Mar 19, 2020 41.24 45.50 40.54 44.60 208,411 +3.57(+8.71%)
Mar 18, 2020 41.97 43.28 38.90 41.02 201,867 -3.65(-8.17%)
Mar 17, 2020 43.80 45.92 40.99 44.67 235,865 +2.08(+4.89%)
Mar 16, 2020 43.91 46.36 42.48 42.59 256,011 -7.58(-15.11%)
Mar 13, 2020 50.43 50.99 46.27 50.17 307,853 +2.39(+5.01%)
Mar 12, 2020 49.28 50.73 47.67 47.78 464,110 -6.07(-11.27%)
Mar 11, 2020 55.88 56.35 52.85 53.85 221,672 -3.25(-5.69%)
Mar 10, 2020 56.87 57.14 54.15 57.09 235,083 +2.55(+4.68%)
Mar 09, 2020 54.02 56.47 53.18 54.54 307,696 -4.88(-8.21%)
Mar 06, 2020 59.43 60.05 58.15 59.42 268,915 -1.84(-3.01%)
Mar 05, 2020 61.20 62.54 60.74 61.26 185,174 -1.36(-2.18%)
Mar 04, 2020 62.07 62.66 60.99 62.63 181,899 +1.69(+2.77%)
Mar 03, 2020 63.00 63.54 59.88 60.94 427,161 -1.48(-2.37%)
Mar 02, 2020 61.74 62.43 60.11 62.41 580,146 +1.78(+2.93%)
Feb 28, 2020 57.47 60.80 57.30 60.64 373,962 +0.83(+1.38%)
Feb 27, 2020 60.37 62.50 59.17 59.81 447,096 -1.97(-3.19%)
Feb 26, 2020 62.38 63.39 61.38 61.78 277,388 -0.51(-0.82%)
Feb 25, 2020 64.75 65.16 61.90 62.29 358,277 -1.90(-2.96%)
Feb 24, 2020 63.28 64.73 62.72 64.19 432,613 -2.97(-4.42%)
Feb 21, 2020 68.40 68.44 66.64 67.16 317,118 -1.61(-2.35%)
Feb 20, 2020 69.16 69.73 67.33 68.77 271,863 -0.36(-0.51%)
Feb 19, 2020 68.91 69.48 68.73 69.13 322,653 +0.84(+1.22%)
Feb 18, 2020 67.64 68.03 67.25 68.29 253,752 +1.02(+1.51%)
Feb 14, 2020 67.38 67.88 67.10 67.28 258,817 +0.12(+0.19%)
Feb 13, 2020 66.08 67.61 66.01 67.15 180,018 +0.43(+0.65%)
Feb 12, 2020 66.55 66.79 66.14 66.72 235,201 +0.74(+1.12%)
Feb 11, 2020 65.82 66.52 65.46 65.98 249,597 +0.66(+1.01%)
Feb 10, 2020 64.60 65.41 64.55 65.32 196,301 +0.90(+1.40%)
Feb 07, 2020 64.27 64.82 64.17 64.41 199,995 -0.02(-0.03%)
Feb 06, 2020 63.89 65.04 63.44 64.43 288,390 +0.83(+1.30%)
Feb 05, 2020 66.28 66.28 63.34 63.61 412,265 -2.19(-3.33%)
Feb 04, 2020 65.08 66.57 64.43 65.80 496,741 +2.56(+4.06%)
Feb 03, 2020 61.11 63.27 61.11 63.23 298,643 +2.55(+4.21%)
Jan 31, 2020 61.72 61.72 60.22 60.68 140,027 -1.01(-1.63%)
Jan 30, 2020 60.82 61.69 60.69 61.68 108,116 +0.67(+1.10%)
Jan 29, 2020 61.18 61.34 60.55 61.01 84,558 +0.18(+0.30%)
Jan 28, 2020 60.09 60.94 59.88 60.83 164,717 +1.31(+2.19%)
Jan 27, 2020 58.88 59.91 58.26 59.52 198,729 -1.29(-2.12%)
Jan 24, 2020 61.75 61.95 60.17 60.81 137,529 -0.44(-0.72%)
Jan 23, 2020 60.60 61.39 60.27 61.25 111,463 +0.35(+0.57%)
Jan 22, 2020 61.21 61.75 60.75 60.91 129,078 +0.23(+0.38%)
Jan 21, 2020 60.68 61.03 60.46 60.68 86,203 +0.00(+0.00%)
Jan 17, 2020 60.85 60.93 60.51 60.68 82,559 +0.09(+0.14%)
Jan 16, 2020 60.32 60.59 60.01 60.59 76,451 +0.42(+0.70%)
Jan 15, 2020 60.28 60.87 60.04 60.17 125,334 -0.03(-0.05%)
Jan 14, 2020 60.30 60.63 59.71 60.20 109,374 +0.09(+0.14%)
Jan 13, 2020 59.16 60.19 59.16 60.11 119,456 +1.46(+2.49%)
Jan 10, 2020 59.22 59.22 58.46 58.65 72,044 -0.21(-0.36%)
Jan 09, 2020 59.05 59.22 58.36 58.86 124,649 +0.28(+0.48%)
Jan 08, 2020 57.79 58.88 57.73 58.58 98,871 +0.89(+1.55%)
Jan 07, 2020 57.25 57.86 57.14 57.69 126,278 +0.76(+1.33%)
Jan 06, 2020 55.80 57.00 55.66 56.93 216,294 +0.64(+1.14%)
Jan 03, 2020 55.94 56.59 55.94 56.29 544,390 -0.25(-0.44%)
Jan 02, 2020 55.75 56.57 55.75 56.54 794,586 +1.22(+2.21%)
Dec 31, 2019 54.76 55.40 54.57 55.32 940,008 +0.18(+0.33%)
Dec 30, 2019 56.32 56.32 54.95 55.13 119,545 -1.18(-2.10%)
Dec 27, 2019 57.00 57.00 56.21 56.32 63,923 -0.35(-0.61%)
Dec 26, 2019 56.48 56.81 56.48 56.66 75,821 +0.44(+0.78%)
Dec 24, 2019 55.97 56.24 55.86 56.22 25,923 +0.26(+0.47%)
Dec 23, 2019 55.69 56.16 55.53 55.96 100,788 +0.52(+0.94%)
Dec 20, 2019 55.52 55.70 55.32 55.44 83,912 +0.16(+0.30%)
Dec 19, 2019 54.77 55.30 54.77 55.28 92,374 +0.58(+1.05%)
Dec 18, 2019 54.22 54.90 54.21 54.70 92,064 +0.61(+1.12%)
Dec 17, 2019 54.31 54.31 53.92 54.10 38,498 -0.13(-0.25%)
Dec 16, 2019 53.41 54.38 53.41 54.23 132,938 +1.25(+2.36%)
Dec 13, 2019 53.15 53.72 52.96 52.98 41,227 -0.16(-0.31%)
Dec 12, 2019 52.99 53.41 52.77 53.15 51,694 +0.22(+0.42%)
Dec 11, 2019 53.04 53.04 52.73 52.92 62,459 +0.05(+0.09%)
Dec 10, 2019 53.12 53.17 52.76 52.88 67,542 -0.10(-0.20%)
Dec 09, 2019 53.03 53.49 52.97 52.98 41,174 -0.18(-0.34%)
Dec 06, 2019 53.20 53.40 53.06 53.16 118,581 +0.47(+0.89%)
Dec 05, 2019 52.68 52.80 52.34 52.69 32,734 +0.09(+0.16%)
Dec 04, 2019 52.61 52.73 52.39 52.61 112,848 +0.23(+0.44%)
Dec 03, 2019 51.52 52.40 51.21 52.38 118,050 +0.07(+0.13%)
Dec 02, 2019 53.73 53.73 51.98 52.31 367,525 -1.67(-3.09%)
Nov 29, 2019 54.13 54.13 53.90 53.98 19,468 -0.22(-0.41%)
Nov 27, 2019 54.12 54.28 53.97 54.20 52,783 +0.26(+0.48%)
Nov 26, 2019 53.73 53.94 53.59 53.94 95,872 +0.21(+0.39%)
Nov 25, 2019 53.01 53.79 52.98 53.73 56,234 +1.06(+2.01%)
Nov 22, 2019 52.58 52.68 52.05 52.68 79,123 +0.29(+0.55%)
Nov 21, 2019 52.38 52.78 52.25 52.39 43,184 +0.01(+0.02%)
Nov 20, 2019 52.15 52.77 51.85 52.38 61,092 -0.15(-0.29%)
Nov 19, 2019 52.41 52.65 51.93 52.53 77,513 +0.21(+0.40%)
Nov 18, 2019 52.13 52.54 51.98 52.32 77,884 +0.19(+0.37%)
Nov 15, 2019 51.87 52.20 51.73 52.13 70,794 +0.60(+1.16%)
Nov 14, 2019 51.16 51.64 51.10 51.53 38,359 +0.22(+0.43%)
Nov 13, 2019 51.29 51.43 51.05 51.31 52,256 -0.09(-0.17%)
Nov 12, 2019 51.29 51.70 51.11 51.40 53,252 +0.07(+0.13%)
Nov 11, 2019 50.49 51.44 50.49 51.33 112,197 +0.54(+1.06%)
Nov 08, 2019 50.31 50.84 50.21 50.79 36,854 +0.52(+1.03%)
Nov 07, 2019 50.26 51.00 50.06 50.27 54,977 +0.11(+0.21%)
Nov 06, 2019 50.14 50.33 49.91 50.17 133,596 +0.04(+0.08%)
Nov 05, 2019 50.62 50.63 50.13 50.13 108,955 -0.39(-0.78%)
Nov 04, 2019 50.35 50.64 50.24 50.52 650,875 +0.65(+1.31%)
Nov 01, 2019 49.56 49.89 49.44 49.87 2,014,735 +0.43(+0.87%)
Oct 31, 2019 49.57 49.67 48.89 49.44 231,492 -0.03(-0.06%)
Oct 30, 2019 49.36 49.60 49.15 49.47 50,747 +0.13(+0.27%)
Oct 29, 2019 49.95 49.95 49.32 49.33 41,688 -1.13(-2.25%)
Oct 28, 2019 49.85 50.65 49.85 50.47 60,423 +0.89(+1.80%)
Oct 25, 2019 48.01 49.60 48.01 49.57 76,312 +1.25(+2.58%)
Oct 24, 2019 47.73 48.34 47.68 48.32 39,348 +1.50(+3.20%)
Oct 23, 2019 46.92 47.39 46.68 46.83 27,820 -0.27(-0.57%)
Oct 22, 2019 47.86 47.98 47.07 47.09 28,799 -0.69(-1.45%)
Oct 21, 2019 47.32 47.83 47.27 47.79 61,542 +0.67(+1.43%)
Oct 18, 2019 48.36 48.42 46.55 47.11 32,586 -1.31(-2.70%)
Oct 17, 2019 48.19 48.46 48.19 48.42 42,995 +0.46(+0.96%)
Oct 16, 2019 48.35 48.35 47.81 47.96 117,556 -0.67(-1.38%)
Oct 15, 2019 47.75 48.76 47.75 48.63 98,060 +0.98(+2.06%)
Oct 14, 2019 47.26 47.74 47.26 47.65 61,375 +0.30(+0.63%)
Oct 11, 2019 47.27 47.85 47.27 47.35 59,967 +0.82(+1.75%)
Oct 10, 2019 46.35 46.83 46.20 46.54 39,119 +0.15(+0.33%)
Oct 09, 2019 45.92 46.56 45.92 46.38 45,235 +0.79(+1.73%)
Oct 08, 2019 46.06 46.25 45.60 45.60 56,684 -1.14(-2.44%)
Oct 07, 2019 46.52 47.00 46.27 46.74 19,815 +0.06(+0.12%)
Oct 04, 2019 46.20 46.68 45.94 46.68 47,474 +0.53(+1.14%)
Oct 03, 2019 45.35 46.15 44.54 46.15 53,059 +0.57(+1.24%)
Oct 02, 2019 45.85 45.85 45.14 45.59 79,133 -0.73(-1.58%)
Oct 01, 2019 46.84 47.05 46.30 46.32 44,065 -0.43(-0.92%)
Sep 30, 2019 46.47 46.83 46.26 46.75 55,640 +0.41(+0.89%)
Sep 27, 2019 47.22 47.46 45.92 46.34 78,290 -0.92(-1.95%)
Sep 26, 2019 47.07 47.32 46.54 47.26 39,627 +0.36(+0.76%)
Sep 25, 2019 46.13 46.97 45.62 46.90 70,934 +0.64(+1.39%)
Sep 24, 2019 47.97 47.97 46.09 46.26 46,434 -1.58(-3.31%)
Sep 23, 2019 47.91 48.05 47.66 47.84 24,472 -0.24(-0.50%)
Sep 20, 2019 48.75 48.76 47.74 48.08 28,422 -0.69(-1.42%)
Sep 19, 2019 48.83 49.28 48.72 48.78 28,509 -0.08(-0.16%)
Sep 18, 2019 49.19 49.23 48.25 48.85 60,805 -0.58(-1.17%)
Sep 17, 2019 49.05 49.43 49.03 49.43 26,053 +0.33(+0.66%)
Sep 16, 2019 48.78 49.23 48.60 49.10 44,846 -0.10(-0.20%)
Sep 13, 2019 49.34 49.45 48.98 49.20 29,775 -0.20(-0.41%)
Sep 12, 2019 49.66 49.94 49.35 49.40 49,595 +0.10(+0.19%)
Sep 11, 2019 48.69 49.41 48.54 49.30 48,188 +0.74(+1.52%)
Sep 10, 2019 48.23 48.66 47.84 48.56 37,555 +0.11(+0.22%)
Sep 09, 2019 48.94 49.08 48.07 48.46 50,402 -0.29(-0.59%)
Sep 06, 2019 49.17 49.21 48.72 48.75 46,120 -0.29(-0.59%)
Sep 05, 2019 48.31 49.07 48.31 49.04 123,510 +1.27(+2.66%)
Sep 04, 2019 47.71 47.99 47.71 47.77 109,258 +0.42(+0.89%)
Sep 03, 2019 47.52 48.13 47.18 47.34 207,155 -0.55(-1.14%)
Aug 30, 2019 48.31 48.53 47.54 47.89 67,463 -0.08(-0.16%)
Aug 29, 2019 47.43 48.15 47.43 47.97 39,575 +1.17(+2.50%)
Aug 28, 2019 46.72 47.06 46.35 46.80 42,988 -0.12(-0.27%)
Aug 27, 2019 47.48 47.71 46.50 46.92 54,467 -0.32(-0.67%)
Aug 26, 2019 47.26 47.32 46.90 47.24 35,588 +0.50(+1.07%)
Aug 23, 2019 47.83 48.44 46.66 46.74 54,241 -1.47(-3.05%)
Aug 22, 2019 48.57 48.69 47.73 48.21 43,528 -0.37(-0.77%)
Aug 21, 2019 48.36 48.81 48.32 48.58 79,114 +0.64(+1.34%)
Aug 20, 2019 47.85 48.18 47.74 47.94 37,961 -0.06(-0.12%)
Aug 19, 2019 47.71 48.05 47.55 48.00 149,448 +1.00(+2.13%)
Aug 16, 2019 46.38 47.07 46.38 47.00 159,392 +1.14(+2.49%)
Aug 15, 2019 46.24 46.35 45.55 45.86 104,596 -0.14(-0.31%)
Aug 14, 2019 46.92 46.92 45.71 46.00 97,616 -1.99(-4.14%)
Aug 13, 2019 47.09 48.20 46.95 47.99 65,539 +0.85(+1.79%)
Aug 12, 2019 47.67 47.67 46.99 47.14 44,165 -1.00(-2.07%)
Aug 09, 2019 48.56 48.81 47.95 48.14 37,063 -0.70(-1.43%)
Aug 08, 2019 48.03 48.84 47.72 48.84 44,703 +1.12(+2.35%)
Aug 07, 2019 46.48 47.72 46.48 47.72 40,804 +0.73(+1.55%)
Aug 06, 2019 47.24 47.65 46.49 46.99 78,491 +0.38(+0.82%)
Aug 05, 2019 47.25 47.25 46.16 46.60 147,784 -2.07(-4.26%)
Aug 02, 2019 49.23 49.29 48.20 48.68 78,186 -1.26(-2.52%)
Aug 01, 2019 50.27 51.24 49.41 49.94 51,404 -0.47(-0.93%)
Jul 31, 2019 50.91 51.09 49.59 50.41 81,030 -1.13(-2.20%)
Jul 30, 2019 51.18 51.67 50.91 51.54 63,619 -0.04(-0.07%)
Jul 29, 2019 51.83 51.98 50.87 51.58 53,531 -0.33(-0.63%)
Jul 26, 2019 51.63 52.05 51.63 51.91 36,854 +0.69(+1.35%)
Jul 25, 2019 51.87 51.87 51.19 51.22 56,776 -1.43(-2.72%)
Jul 24, 2019 51.67 52.65 51.66 52.65 44,673 +0.78(+1.50%)
Jul 23, 2019 51.96 51.96 51.29 51.87 58,609 +0.18(+0.35%)
Jul 22, 2019 51.56 52.01 51.56 51.69 38,347 +0.20(+0.39%)
Jul 19, 2019 52.15 52.20 51.48 51.48 47,265 -0.37(-0.72%)
Jul 18, 2019 51.58 52.00 51.46 51.86 36,929 -0.13(-0.26%)
Jul 17, 2019 51.97 52.37 51.97 51.99 42,454 +0.11(+0.20%)
Jul 16, 2019 52.43 52.43 51.75 51.89 29,249 -0.50(-0.95%)
Jul 15, 2019 52.04 52.45 51.87 52.39 53,694 +0.36(+0.68%)
Jul 12, 2019 51.80 52.03 51.77 52.03 104,838 +0.39(+0.76%)
Jul 11, 2019 51.62 51.92 51.47 51.64 43,580 +0.12(+0.24%)
Jul 10, 2019 51.63 51.99 51.39 51.51 112,586 +0.28(+0.54%)
Jul 09, 2019 50.03 51.27 50.03 51.23 83,665 +0.95(+1.89%)
Jul 08, 2019 50.40 50.41 50.06 50.28 37,092 -0.38(-0.76%)
Jul 05, 2019 50.43 50.76 50.03 50.67 81,622 -0.10(-0.19%)
Jul 03, 2019 50.79 50.91 50.62 50.76 30,920 +0.41(+0.82%)
Jul 02, 2019 50.28 50.41 50.08 50.35 54,423 -0.06(-0.11%)
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.