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

Natural Gas ETF FT (NY: FCG )

27.80 +0.21 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 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 28, 2021 13.44 13.50 13.26 13.39 891,538 +0.02(+0.14%)
May 27, 2021 13.32 13.49 13.29 13.37 1,026,998 +0.16(+1.18%)
May 26, 2021 12.85 13.26 12.79 13.22 1,020,012 +0.38(+2.94%)
May 25, 2021 13.16 13.28 12.82 12.84 1,367,607 -0.35(-2.65%)
May 24, 2021 13.24 13.27 12.91 13.19 1,149,200 +0.09(+0.70%)
May 21, 2021 13.27 13.41 13.09 13.10 983,932 +0.03(+0.21%)
May 20, 2021 13.05 13.12 12.81 13.07 1,322,322 +0.00(+0.00%)
May 19, 2021 12.94 13.19 12.75 13.07 1,877,538 -0.29(-2.13%)
May 18, 2021 13.61 13.73 13.31 13.35 2,391,318 -0.29(-2.09%)
May 17, 2021 13.13 13.64 13.03 13.64 2,095,659 +0.53(+4.07%)
May 14, 2021 12.67 13.17 12.67 13.11 1,080,887 +0.66(+5.32%)
May 13, 2021 12.62 12.92 12.21 12.44 1,742,436 -0.37(-2.87%)
May 12, 2021 12.91 13.39 12.75 12.81 1,848,256 -0.03(-0.21%)
May 11, 2021 12.69 12.97 12.47 12.84 2,450,870 -0.19(-1.48%)
May 10, 2021 13.22 13.47 13.02 13.03 1,970,958 -0.05(-0.35%)
May 07, 2021 12.55 13.08 12.43 13.08 1,478,666 +0.41(+3.27%)
May 06, 2021 12.72 12.72 12.28 12.66 1,125,189 -0.06(-0.51%)
May 05, 2021 12.62 12.87 12.28 12.73 1,643,395 +0.42(+3.44%)
May 04, 2021 12.35 12.42 12.00 12.31 1,304,688 -0.01(-0.07%)
May 03, 2021 12.19 12.33 12.01 12.31 1,151,922 +0.35(+2.92%)
Apr 30, 2021 12.15 12.39 11.93 11.96 1,163,338 -0.39(-3.13%)
Apr 29, 2021 12.57 12.71 12.19 12.35 1,394,656 +0.00(+0.00%)
Apr 28, 2021 11.89 12.44 11.89 12.35 1,841,652 +0.55(+4.68%)
Apr 27, 2021 11.62 11.82 11.55 11.80 934,266 +0.25(+2.15%)
Apr 26, 2021 11.19 11.63 11.19 11.55 794,276 +0.26(+2.28%)
Apr 23, 2021 11.16 11.36 11.09 11.29 762,656 +0.14(+1.24%)
Apr 22, 2021 11.26 11.32 11.03 11.16 1,070,093 -0.06(-0.49%)
Apr 21, 2021 10.86 11.28 10.81 11.21 1,553,490 +0.16(+1.41%)
Apr 20, 2021 11.47 11.51 10.89 11.05 1,566,528 -0.47(-4.07%)
Apr 19, 2021 11.46 11.72 11.39 11.52 891,826 +0.06(+0.56%)
Apr 16, 2021 11.81 11.81 11.45 11.46 728,948 -0.29(-2.50%)
Apr 15, 2021 11.86 11.86 11.59 11.75 860,234 -0.10(-0.85%)
Apr 14, 2021 11.44 12.08 11.44 11.85 1,522,414 +0.55(+4.88%)
Apr 13, 2021 11.32 11.42 11.21 11.30 1,044,934 +0.01(+0.08%)
Apr 12, 2021 11.60 11.78 11.28 11.29 1,910,108 -0.19(-1.68%)
Apr 09, 2021 11.65 11.81 11.44 11.49 1,359,384 -0.21(-1.81%)
Apr 08, 2021 11.82 11.82 11.49 11.70 1,746,526 -0.23(-1.93%)
Apr 07, 2021 11.94 11.98 11.78 11.93 1,294,166 +0.04(+0.31%)
Apr 06, 2021 11.87 12.20 11.83 11.89 1,162,054 +0.12(+1.02%)
Apr 05, 2021 12.32 12.34 11.68 11.77 1,336,641 -0.63(-5.04%)
Apr 01, 2021 11.90 12.40 11.87 12.40 1,458,223 +0.62(+5.23%)
Mar 31, 2021 11.75 11.89 11.63 11.78 1,200,968 +0.03(+0.23%)
Mar 30, 2021 11.74 11.88 11.53 11.75 1,332,374 -0.09(-0.78%)
Mar 29, 2021 12.03 12.13 11.71 11.85 1,691,830 -0.30(-2.50%)
Mar 26, 2021 11.96 12.16 11.85 12.15 1,470,075 +0.44(+3.77%)
Mar 25, 2021 11.34 11.74 11.08 11.71 1,508,845 +0.13(+1.16%)
Mar 24, 2021 11.55 11.85 11.54 11.57 1,986,608 +0.27(+2.35%)
Mar 23, 2021 11.44 11.70 11.22 11.31 2,092,826 -0.50(-4.27%)
Mar 22, 2021 12.00 12.00 11.70 11.81 1,096,273 -0.27(-2.20%)
Mar 19, 2021 11.67 12.15 11.56 12.08 2,037,374 +0.44(+3.78%)
Mar 18, 2021 12.43 12.43 11.55 11.64 2,145,403 -0.90(-7.17%)
Mar 17, 2021 12.28 12.60 12.20 12.54 1,447,262 +0.14(+1.11%)
Mar 16, 2021 12.56 12.61 12.29 12.40 1,567,307 -0.39(-3.08%)
Mar 15, 2021 12.87 12.90 12.64 12.79 2,238,989 -0.10(-0.78%)
Mar 12, 2021 13.06 13.10 12.80 12.89 1,645,886 -0.14(-1.06%)
Mar 11, 2021 12.81 13.11 12.71 13.03 1,749,954 +0.31(+2.45%)
Mar 10, 2021 12.27 12.78 12.21 12.72 2,816,261 +0.47(+3.82%)
Mar 09, 2021 12.50 12.62 12.19 12.25 1,865,604 -0.31(-2.48%)
Mar 08, 2021 12.97 13.05 12.39 12.56 2,646,097 -0.28(-2.21%)
Mar 05, 2021 12.86 12.96 12.24 12.85 3,680,317 +0.47(+3.78%)
Mar 04, 2021 12.02 12.65 11.89 12.38 3,320,154 +0.48(+4.01%)
Mar 03, 2021 11.74 12.21 11.74 11.90 2,580,613 +0.28(+2.37%)
Mar 02, 2021 11.71 11.91 11.60 11.63 1,451,847 -0.06(-0.47%)
Mar 01, 2021 11.62 11.77 11.47 11.68 2,262,752 +0.37(+3.24%)
Feb 26, 2021 11.40 11.49 10.86 11.32 2,603,233 -0.19(-1.67%)
Feb 25, 2021 12.00 12.04 11.43 11.51 1,686,562 -0.41(-3.46%)
Feb 24, 2021 11.37 11.99 11.29 11.92 1,404,626 +0.54(+4.75%)
Feb 23, 2021 11.10 11.41 10.43 11.38 2,016,527 +0.30(+2.73%)
Feb 22, 2021 10.82 11.37 10.82 11.08 1,526,858 +0.31(+2.90%)
Feb 19, 2021 10.70 10.85 10.61 10.77 611,114 +0.16(+1.47%)
Feb 18, 2021 11.08 11.10 10.60 10.61 995,730 -0.56(-5.01%)
Feb 17, 2021 11.03 11.18 10.86 11.17 1,209,386 +0.15(+1.33%)
Feb 16, 2021 11.01 11.15 10.86 11.02 1,551,858 +0.36(+3.35%)
Feb 12, 2021 10.24 10.67 10.24 10.66 1,042,514 +0.33(+3.20%)
Feb 11, 2021 10.51 10.55 10.13 10.33 1,015,878 -0.18(-1.74%)
Feb 10, 2021 10.33 10.55 10.21 10.52 795,221 +0.28(+2.69%)
Feb 09, 2021 10.33 10.39 10.14 10.24 580,561 -0.16(-1.50%)
Feb 08, 2021 10.01 10.42 10.01 10.40 887,437 +0.56(+5.68%)
Feb 05, 2021 10.01 10.01 9.812 9.840 631,288 -0.01(-0.09%)
Feb 04, 2021 9.885 9.885 9.633 9.849 824,407 +0.04(+0.37%)
Feb 03, 2021 9.363 9.840 9.363 9.812 1,177,174 +0.50(+5.42%)
Feb 02, 2021 9.509 9.574 9.299 9.308 1,073,959 +0.07(+0.79%)
Feb 01, 2021 9.262 9.354 9.051 9.234 1,230,466 +0.22(+2.44%)
Jan 29, 2021 9.243 9.482 8.973 9.014 1,751,228 -0.28(-3.06%)
Jan 28, 2021 9.354 9.445 9.088 9.299 1,041,105 +0.07(+0.80%)
Jan 27, 2021 9.060 9.574 8.950 9.225 1,395,691 +0.00(+0.00%)
Jan 26, 2021 9.619 9.775 9.225 9.225 759,852 -0.29(-3.08%)
Jan 25, 2021 9.464 9.574 9.216 9.519 924,371 +0.01(+0.10%)
Jan 22, 2021 9.234 9.519 9.088 9.509 832,921 +0.02(+0.19%)
Jan 21, 2021 9.895 9.950 9.289 9.491 1,616,334 -0.41(-4.17%)
Jan 20, 2021 10.18 10.18 9.789 9.904 946,492 -0.13(-1.28%)
Jan 19, 2021 10.11 10.17 9.931 10.03 1,058,901 +0.06(+0.64%)
Jan 15, 2021 10.13 10.13 9.780 9.968 1,126,701 -0.27(-2.60%)
Jan 14, 2021 9.968 10.33 9.968 10.23 933,689 +0.34(+3.43%)
Jan 13, 2021 10.03 10.03 9.821 9.895 928,676 -0.13(-1.28%)
Jan 12, 2021 9.519 10.04 9.519 10.02 1,543,563 +0.64(+6.84%)
Jan 11, 2021 8.996 9.395 8.877 9.381 628,407 +0.18(+1.99%)
Jan 08, 2021 9.427 9.427 9.097 9.198 851,132 -0.14(-1.47%)
Jan 07, 2021 9.243 9.482 9.188 9.335 806,134 +0.14(+1.50%)
Jan 06, 2021 8.886 9.244 8.785 9.198 980,645 +0.39(+4.37%)
Jan 05, 2021 8.299 9.023 8.290 8.812 1,292,115 +0.60(+7.25%)
Jan 04, 2021 8.180 8.354 8.061 8.216 1,012,171 +0.13(+1.59%)
Dec 31, 2020 8.088 8.088 8.088 631,292 -0.09(-1.12%)
Dec 30, 2020 7.941 8.216 7.941 8.180 631,292 +0.26(+3.24%)
Dec 29, 2020 8.061 8.102 7.904 7.923 778,533 -0.06(-0.80%)
Dec 28, 2020 8.244 8.253 7.978 7.987 765,618 -0.23(-2.79%)
Dec 24, 2020 8.372 8.372 8.125 8.216 499,883 -0.12(-1.44%)
Dec 23, 2020 8.047 8.454 8.047 8.336 1,024,091 +0.39(+4.88%)
Dec 22, 2020 8.084 8.147 7.939 7.948 978,123 -0.18(-2.22%)
Dec 21, 2020 7.921 8.210 7.849 8.129 1,156,165 -0.19(-2.28%)
Dec 18, 2020 8.435 8.480 8.255 8.318 945,602 -0.11(-1.28%)
Dec 17, 2020 8.517 8.526 8.336 8.426 1,096,967 -0.02(-0.21%)
Dec 16, 2020 8.571 8.571 8.404 8.444 1,019,659 -0.10(-1.16%)
Dec 15, 2020 8.444 8.562 8.264 8.544 1,214,275 +0.19(+2.27%)
Dec 14, 2020 8.859 8.923 8.336 8.354 1,325,190 -0.33(-3.84%)
Dec 11, 2020 8.832 8.832 8.547 8.688 1,266,936 -0.19(-2.13%)
Dec 10, 2020 8.363 8.904 8.345 8.877 1,527,815 +0.52(+6.26%)
Dec 09, 2020 8.417 8.661 8.183 8.354 1,791,227 +0.05(+0.54%)
Dec 08, 2020 8.120 8.408 8.056 8.309 1,648,875 +0.14(+1.77%)
Dec 07, 2020 8.300 8.318 8.093 8.165 1,347,020 -0.24(-2.90%)
Dec 04, 2020 7.921 8.408 7.921 8.408 1,386,425 +0.62(+8.00%)
Dec 03, 2020 7.632 7.867 7.515 7.786 1,047,979 +0.19(+2.49%)
Dec 02, 2020 7.317 7.786 7.272 7.596 1,787,195 +0.24(+3.31%)
Dec 01, 2020 7.569 7.641 7.317 7.353 920,578 -0.03(-0.37%)
Nov 30, 2020 7.813 7.831 7.366 7.380 1,085,927 -0.50(-6.30%)
Nov 27, 2020 7.939 8.029 7.804 7.876 617,506 -0.12(-1.47%)
Nov 25, 2020 7.993 8.101 7.818 7.993 1,125,611 -0.10(-1.23%)
Nov 24, 2020 7.894 8.147 7.894 8.093 1,132,202 +0.42(+5.53%)
Nov 23, 2020 7.199 7.678 7.199 7.668 2,106,956 +0.59(+8.28%)
Nov 20, 2020 7.118 7.172 7.028 7.082 457,116 -0.05(-0.76%)
Nov 19, 2020 6.893 7.145 6.838 7.136 817,831 +0.20(+2.86%)
Nov 18, 2020 7.064 7.299 6.929 6.938 1,982,912 -0.06(-0.90%)
Nov 17, 2020 6.757 7.010 6.676 7.001 682,628 +0.15(+2.24%)
Nov 16, 2020 6.748 6.848 6.649 6.848 941,186 +0.34(+5.27%)
Nov 13, 2020 6.252 6.523 6.252 6.505 621,607 +0.32(+5.26%)
Nov 12, 2020 6.342 6.469 6.135 6.180 605,926 -0.26(-4.06%)
Nov 11, 2020 6.577 6.590 6.378 6.442 628,715 -0.04(-0.56%)
Nov 10, 2020 6.270 6.496 6.135 6.478 690,711 +0.29(+4.66%)
Nov 09, 2020 5.918 6.324 5.918 6.189 1,413,504 +0.78(+14.33%)
Nov 06, 2020 5.584 5.675 5.404 5.413 966,108 -0.19(-3.38%)
Nov 05, 2020 5.575 5.742 5.548 5.603 506,367 +0.05(+0.81%)
Nov 04, 2020 5.566 5.675 5.413 5.557 499,193 +0.00(+0.00%)
Nov 03, 2020 5.756 5.783 5.521 5.557 739,666 -0.07(-1.28%)
Nov 02, 2020 5.512 5.684 5.359 5.630 670,784 +0.14(+2.63%)
Oct 30, 2020 5.476 5.512 5.323 5.485 680,908 -0.03(-0.49%)
Oct 29, 2020 5.305 5.521 5.215 5.512 1,654,735 +0.11(+2.00%)
Oct 28, 2020 5.566 5.566 5.391 5.404 1,321,960 -0.31(-5.37%)
Oct 27, 2020 5.774 5.774 5.675 5.711 826,043 -0.06(-1.09%)
Oct 26, 2020 5.972 5.976 5.702 5.774 646,900 -0.32(-5.19%)
Oct 23, 2020 6.090 6.162 6.018 6.090 720,701 +0.01(+0.15%)
Oct 22, 2020 5.747 6.081 5.738 6.081 660,582 +0.35(+6.14%)
Oct 21, 2020 5.855 5.909 5.729 5.729 431,607 -0.14(-2.46%)
Oct 20, 2020 5.774 5.945 5.720 5.873 580,263 +0.13(+2.20%)
Oct 19, 2020 5.891 5.927 5.747 5.747 281,882 -0.10(-1.70%)
Oct 16, 2020 5.999 6.018 5.837 5.846 548,562 -0.18(-2.99%)
Oct 15, 2020 5.801 6.027 5.756 6.027 443,981 +0.12(+1.98%)
Oct 14, 2020 5.864 6.117 5.864 5.909 496,919 +0.05(+0.77%)
Oct 13, 2020 6.027 6.045 5.864 5.864 673,683 -0.12(-1.96%)
Oct 12, 2020 5.945 6.008 5.846 5.981 464,623 +0.03(+0.45%)
Oct 09, 2020 6.090 6.144 5.900 5.954 630,364 -0.08(-1.35%)
Oct 08, 2020 5.819 6.045 5.774 6.036 683,529 +0.27(+4.69%)
Oct 07, 2020 5.639 5.774 5.621 5.765 768,880 +0.17(+3.06%)
Oct 06, 2020 5.819 5.918 5.566 5.593 896,656 -0.15(-2.67%)
Oct 05, 2020 5.566 5.747 5.530 5.747 473,023 +0.29(+5.29%)
Oct 02, 2020 5.188 5.512 5.134 5.458 630,032 +0.12(+2.20%)
Oct 01, 2020 5.458 5.485 5.314 5.341 426,265 -0.14(-2.63%)
Sep 30, 2020 5.548 5.652 5.463 5.485 410,089 -0.06(-1.14%)
Sep 29, 2020 5.675 5.675 5.404 5.548 408,711 -0.14(-2.38%)
Sep 28, 2020 5.584 5.747 5.539 5.684 499,902 +0.17(+3.11%)
Sep 25, 2020 5.539 5.593 5.445 5.512 466,538 -0.07(-1.29%)
Sep 24, 2020 5.530 5.729 5.400 5.584 635,474 +0.05(+0.86%)
Sep 23, 2020 5.858 5.929 5.537 5.537 330,970 -0.29(-5.05%)
Sep 22, 2020 5.876 6.018 5.805 5.831 352,707 -0.04(-0.76%)
Sep 21, 2020 5.911 5.911 5.769 5.876 440,454 -0.22(-3.66%)
Sep 18, 2020 6.090 6.174 6.018 6.098 466,920 +0.00(+0.00%)
Sep 17, 2020 5.983 6.107 5.902 6.098 516,921 +0.00(+0.00%)
Sep 16, 2020 5.867 6.214 5.831 6.098 611,353 +0.29(+5.07%)
Sep 15, 2020 5.876 5.935 5.786 5.804 422,985 -0.03(-0.46%)
Sep 14, 2020 5.733 5.876 5.653 5.831 699,453 +0.14(+2.51%)
Sep 11, 2020 5.769 5.795 5.635 5.688 779,622 -0.03(-0.47%)
Sep 10, 2020 6.098 6.098 5.715 5.715 761,703 -0.38(-6.29%)
Sep 09, 2020 6.107 6.147 5.991 6.098 396,406 +0.11(+1.79%)
Sep 08, 2020 6.304 6.304 5.969 5.991 963,719 -0.42(-6.54%)
Sep 04, 2020 6.473 6.526 6.268 6.410 614,859 +0.02(+0.28%)
Sep 03, 2020 6.437 6.562 6.366 6.393 539,045 -0.06(-0.97%)
Sep 02, 2020 6.642 6.642 6.446 6.455 1,539,549 -0.21(-3.21%)
Sep 01, 2020 6.660 6.707 6.589 6.669 225,565 -0.04(-0.53%)
Aug 31, 2020 6.874 6.874 6.678 6.705 635,831 -0.19(-2.72%)
Aug 28, 2020 6.847 6.910 6.776 6.892 306,981 +0.06(+0.91%)
Aug 27, 2020 6.758 6.847 6.696 6.830 401,906 +0.11(+1.59%)
Aug 26, 2020 6.963 6.963 6.705 6.723 507,366 -0.24(-3.46%)
Aug 25, 2020 6.981 7.044 6.856 6.963 771,579 +0.04(+0.51%)
Aug 24, 2020 6.794 6.972 6.723 6.928 1,469,300 +0.19(+2.78%)
Aug 21, 2020 6.812 6.847 6.700 6.740 786,015 -0.13(-1.95%)
Aug 20, 2020 6.999 7.008 6.865 6.874 1,438,715 -0.21(-3.02%)
Aug 19, 2020 7.177 7.222 7.066 7.088 767,026 -0.07(-1.00%)
Aug 18, 2020 7.293 7.320 7.137 7.159 678,094 -0.15(-2.07%)
Aug 17, 2020 7.436 7.436 7.222 7.311 709,609 -0.09(-1.20%)
Aug 14, 2020 7.222 7.414 7.222 7.400 1,023,681 +0.13(+1.84%)
Aug 13, 2020 7.427 7.449 7.226 7.266 1,212,731 -0.16(-2.16%)
Aug 12, 2020 7.463 7.498 7.333 7.427 750,046 +0.13(+1.83%)
Aug 11, 2020 7.641 7.708 7.262 7.293 946,075 -0.19(-2.50%)
Aug 10, 2020 7.249 7.507 7.222 7.480 1,297,912 +0.29(+4.09%)
Aug 07, 2020 7.070 7.208 6.990 7.186 929,467 +0.07(+1.00%)
Aug 06, 2020 7.133 7.186 7.066 7.115 1,460,086 -0.01(-0.13%)
Aug 05, 2020 7.061 7.177 7.008 7.124 1,327,558 +0.22(+3.23%)
Aug 04, 2020 6.687 6.950 6.660 6.901 916,699 +0.19(+2.79%)
Aug 03, 2020 6.678 6.794 6.580 6.714 1,104,554 +0.09(+1.35%)
Jul 31, 2020 6.642 6.669 6.500 6.624 989,585 -0.04(-0.67%)
Jul 30, 2020 6.687 6.727 6.527 6.669 1,660,807 -0.15(-2.22%)
Jul 29, 2020 6.642 6.821 6.571 6.821 1,112,387 +0.21(+3.10%)
Jul 28, 2020 6.696 6.789 6.607 6.616 882,938 -0.12(-1.72%)
Jul 27, 2020 6.901 6.901 6.678 6.731 986,301 -0.12(-1.82%)
Jul 24, 2020 6.883 7.026 6.852 6.856 1,769,655 -0.04(-0.65%)
Jul 23, 2020 6.910 6.994 6.821 6.901 2,022,549 -0.03(-0.39%)
Jul 22, 2020 6.919 6.959 6.776 6.928 714,191 -0.11(-1.52%)
Jul 21, 2020 6.696 7.079 6.678 7.035 1,465,383 +0.52(+7.93%)
Jul 20, 2020 6.526 6.651 6.491 6.517 967,838 -0.01(-0.14%)
Jul 17, 2020 6.660 6.812 6.500 6.526 920,270 -0.12(-1.74%)
Jul 16, 2020 6.607 6.803 6.526 6.642 559,777 -0.05(-0.80%)
Jul 15, 2020 6.616 6.714 6.491 6.696 921,748 +0.24(+3.73%)
Jul 14, 2020 6.161 6.464 6.090 6.455 838,621 +0.27(+4.32%)
Jul 13, 2020 6.402 6.428 6.188 6.188 1,305,865 -0.15(-2.39%)
Jul 10, 2020 6.081 6.348 6.063 6.339 634,375 +0.21(+3.34%)
Jul 09, 2020 6.473 6.517 6.125 6.134 1,466,094 -0.36(-5.49%)
Jul 08, 2020 6.517 6.607 6.384 6.491 1,469,609 +0.00(+0.00%)
Jul 07, 2020 6.616 6.665 6.491 6.491 1,999,363 -0.19(-2.80%)
Jul 06, 2020 6.856 6.865 6.589 6.678 1,017,575 -0.02(-0.27%)
Jul 02, 2020 6.687 6.776 6.617 6.696 1,342,327 +0.18(+2.74%)
Jul 01, 2020 6.687 6.803 6.490 6.517 1,673,232 -0.15(-2.27%)
Jun 30, 2020 6.482 6.691 6.397 6.669 1,134,745 +0.13(+2.05%)
Jun 29, 2020 6.473 6.580 6.357 6.535 997,482 +0.14(+2.23%)
Jun 26, 2020 6.731 6.731 6.366 6.393 1,154,796 -0.38(-5.66%)
Jun 25, 2020 6.562 6.856 6.491 6.776 897,020 +0.14(+2.11%)
Jun 24, 2020 7.070 7.070 6.610 6.636 1,641,491 -0.53(-7.41%)
Jun 23, 2020 7.300 7.371 7.132 7.167 904,664 -0.04(-0.61%)
Jun 22, 2020 7.194 7.264 7.062 7.211 1,137,020 -0.02(-0.24%)
Jun 19, 2020 7.618 7.618 7.216 7.229 1,593,767 -0.19(-2.51%)
Jun 18, 2020 7.273 7.645 7.256 7.415 740,623 +0.01(+0.12%)
Jun 17, 2020 7.733 7.733 7.406 7.406 932,467 -0.31(-4.01%)
Jun 16, 2020 7.937 7.981 7.530 7.716 3,329,954 +0.15(+1.99%)
Jun 15, 2020 7.079 7.663 6.964 7.565 2,986,719 +0.12(+1.66%)
Jun 12, 2020 7.627 7.671 7.202 7.441 1,326,482 +0.27(+3.83%)
Jun 11, 2020 7.185 7.636 7.079 7.167 1,822,538 -0.73(-9.29%)
Jun 10, 2020 8.370 8.370 7.857 7.901 2,996,588 -0.62(-7.27%)
Jun 09, 2020 8.742 8.742 8.362 8.521 3,015,246 -0.65(-7.14%)
Jun 08, 2020 8.539 9.184 8.415 9.176 3,226,691 +1.08(+13.33%)
Jun 05, 2020 7.601 8.114 7.601 8.096 2,175,806 +0.87(+12.00%)
Jun 04, 2020 7.052 7.256 6.981 7.229 966,218 +0.10(+1.36%)
Jun 03, 2020 7.096 7.141 6.990 7.132 1,055,091 +0.13(+1.90%)
Jun 02, 2020 6.778 6.999 6.778 6.999 911,553 +0.26(+3.81%)
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.