Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.60 +0.09 (+0.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 26.59 26.62 26.45 26.50 20,968 -0.37(-1.38%)
Apr 29, 2021 27.13 27.13 26.74 26.87 19,706 -0.26(-0.95%)
Apr 28, 2021 27.04 27.21 27.04 27.13 27,895 +0.18(+0.65%)
Apr 27, 2021 26.85 26.99 26.85 26.95 29,156 +0.05(+0.20%)
Apr 26, 2021 26.75 26.90 26.74 26.90 12,741 +0.07(+0.25%)
Apr 23, 2021 26.82 26.93 26.77 26.83 17,613 +0.22(+0.82%)
Apr 22, 2021 26.70 26.76 26.54 26.61 29,568 +0.12(+0.47%)
Apr 21, 2021 26.24 26.51 26.22 26.49 45,034 +0.09(+0.33%)
Apr 20, 2021 26.61 26.63 26.31 26.40 23,455 -0.11(-0.43%)
Apr 19, 2021 26.64 26.71 26.48 26.52 41,576 -0.10(-0.36%)
Apr 16, 2021 26.52 26.64 26.43 26.61 17,298 +0.25(+0.94%)
Apr 15, 2021 26.48 26.48 26.36 26.36 18,995 -0.01(-0.04%)
Apr 14, 2021 26.53 26.57 26.34 26.37 17,235 +0.09(+0.33%)
Apr 13, 2021 26.14 26.34 26.14 26.29 18,320 +0.00(+0.00%)
Apr 12, 2021 26.30 26.31 26.18 26.29 37,212 -0.17(-0.62%)
Apr 09, 2021 26.47 26.49 26.40 26.45 6,395 -0.31(-1.16%)
Apr 08, 2021 26.82 26.88 26.72 26.76 16,054 +0.27(+1.01%)
Apr 07, 2021 26.57 26.61 26.43 26.50 12,903 -0.52(-1.92%)
Apr 06, 2021 26.79 27.15 26.79 27.02 10,574 +0.20(+0.76%)
Apr 05, 2021 26.90 26.90 26.73 26.81 21,621 -0.07(-0.25%)
Apr 01, 2021 27.06 27.10 26.84 26.88 15,621 +0.31(+1.15%)
Mar 31, 2021 26.54 26.70 26.53 26.57 99,294 +0.19(+0.72%)
Mar 30, 2021 26.29 26.53 26.29 26.38 28,776 +0.19(+0.73%)
Mar 29, 2021 26.17 26.32 26.11 26.19 93,557 -0.30(-1.12%)
Mar 26, 2021 26.22 26.52 25.72 26.49 33,653 +0.35(+1.35%)
Mar 25, 2021 26.20 26.40 26.09 26.13 36,744 -0.13(-0.51%)
Mar 24, 2021 27.11 27.11 26.27 26.27 31,685 -1.15(-4.21%)
Mar 23, 2021 27.45 27.55 27.38 27.42 17,007 -0.39(-1.41%)
Mar 22, 2021 27.64 27.91 27.64 27.81 20,080 -0.06(-0.21%)
Mar 19, 2021 27.74 28.00 27.67 27.87 11,217 +0.23(+0.83%)
Mar 18, 2021 27.83 27.87 27.58 27.64 15,530 -0.38(-1.36%)
Mar 17, 2021 27.57 28.11 27.54 28.02 11,349 +0.07(+0.24%)
Mar 16, 2021 27.85 27.99 27.82 27.96 16,008 +0.30(+1.07%)
Mar 15, 2021 27.46 27.66 27.39 27.66 20,498 -0.01(-0.03%)
Mar 12, 2021 27.58 27.71 27.55 27.67 18,451 -0.60(-2.13%)
Mar 11, 2021 28.12 28.28 27.94 28.27 30,084 +0.90(+3.28%)
Mar 10, 2021 27.85 27.87 27.26 27.37 38,127 -0.35(-1.27%)
Mar 09, 2021 27.22 27.73 27.16 27.73 157,626 +1.19(+4.49%)
Mar 08, 2021 27.20 27.20 26.54 26.54 36,267 -1.24(-4.46%)
Mar 05, 2021 27.93 27.93 27.26 27.78 25,266 +0.31(+1.15%)
Mar 04, 2021 27.99 28.13 27.32 27.46 65,395 -0.68(-2.41%)
Mar 03, 2021 28.77 28.77 28.10 28.14 81,976 -0.34(-1.21%)
Mar 02, 2021 28.60 28.66 28.39 28.48 18,868 -0.12(-0.43%)
Mar 01, 2021 28.45 28.66 28.45 28.61 17,072 +0.82(+2.95%)
Feb 26, 2021 27.96 28.03 27.56 27.79 71,186 -0.44(-1.55%)
Feb 25, 2021 28.85 28.85 28.15 28.22 29,459 -0.78(-2.70%)
Feb 24, 2021 28.85 29.02 28.61 29.01 23,044 -0.46(-1.55%)
Feb 23, 2021 29.10 29.51 28.58 29.46 28,108 +0.01(+0.04%)
Feb 22, 2021 29.63 29.85 29.44 29.45 20,612 -1.09(-3.57%)
Feb 19, 2021 30.38 30.55 30.28 30.54 23,903 +0.49(+1.62%)
Feb 18, 2021 29.95 30.07 29.71 30.06 41,550 -0.55(-1.81%)
Feb 17, 2021 30.75 30.75 30.44 30.61 16,085 -0.19(-0.62%)
Feb 16, 2021 30.84 30.90 30.68 30.80 65,256 +0.07(+0.22%)
Feb 12, 2021 30.50 30.85 30.47 30.73 23,484 -0.02(-0.06%)
Feb 11, 2021 30.67 30.82 30.63 30.75 9,147 +0.35(+1.16%)
Feb 10, 2021 30.55 30.63 30.21 30.40 43,236 +0.21(+0.69%)
Feb 09, 2021 29.77 30.22 29.77 30.19 12,172 +0.50(+1.67%)
Feb 08, 2021 29.50 29.71 29.50 29.69 26,683 +0.10(+0.32%)
Feb 05, 2021 29.34 29.60 29.25 29.60 61,856 +0.38(+1.31%)
Feb 04, 2021 29.16 29.26 29.11 29.22 23,746 +0.10(+0.33%)
Feb 03, 2021 29.23 29.26 29.12 29.12 27,822 +0.10(+0.36%)
Feb 02, 2021 28.85 29.08 28.85 29.02 47,652 +0.43(+1.50%)
Feb 01, 2021 28.41 28.61 28.37 28.59 10,256 +0.66(+2.36%)
Jan 29, 2021 28.03 28.15 27.86 27.93 20,129 -0.57(-1.99%)
Jan 28, 2021 28.27 28.54 28.19 28.50 18,647 -0.00(-0.00%)
Jan 27, 2021 28.52 28.82 28.44 28.50 23,732 -0.75(-2.56%)
Jan 26, 2021 29.24 29.25 29.09 29.24 11,861 -0.11(-0.39%)
Jan 25, 2021 29.52 29.52 29.03 29.36 15,978 +0.43(+1.48%)
Jan 22, 2021 28.72 28.96 28.72 28.93 19,081 -0.11(-0.39%)
Jan 21, 2021 28.91 29.05 28.82 29.04 25,974 +0.04(+0.13%)
Jan 20, 2021 28.98 29.03 28.80 29.01 34,788 +0.54(+1.91%)
Jan 19, 2021 28.47 28.55 28.39 28.46 40,068 +0.69(+2.47%)
Jan 15, 2021 27.88 27.95 27.75 27.78 16,774 -0.31(-1.09%)
Jan 14, 2021 28.20 28.29 28.07 28.08 126,727 +0.21(+0.77%)
Jan 13, 2021 27.83 28.00 27.65 27.87 53,843 +0.05(+0.19%)
Jan 12, 2021 27.71 27.84 27.64 27.81 13,062 +0.24(+0.86%)
Jan 11, 2021 27.88 27.92 27.58 27.58 24,858 -0.58(-2.07%)
Jan 08, 2021 27.66 28.16 27.60 28.16 38,686 +1.07(+3.94%)
Jan 07, 2021 27.07 27.14 26.92 27.09 231,045 +0.08(+0.28%)
Jan 06, 2021 27.32 27.46 26.99 27.01 118,631 -0.57(-2.07%)
Jan 05, 2021 27.18 27.62 27.18 27.58 44,663 +0.69(+2.55%)
Jan 04, 2021 27.24 27.30 26.88 26.90 21,517 +0.01(+0.04%)
Dec 31, 2020 26.89 26.89 26.89 31,595 -0.06(-0.21%)
Dec 30, 2020 26.73 27.04 26.73 26.95 31,595 +0.59(+2.24%)
Dec 29, 2020 26.24 26.43 26.24 26.35 39,397 +0.23(+0.88%)
Dec 28, 2020 26.13 26.18 26.05 26.13 15,093 -0.05(-0.18%)
Dec 24, 2020 26.10 26.17 26.05 26.17 3,354 -0.18(-0.69%)
Dec 23, 2020 26.27 26.41 26.27 26.35 9,160 +0.25(+0.97%)
Dec 22, 2020 26.11 26.16 26.07 26.10 19,510 -0.15(-0.56%)
Dec 21, 2020 26.06 26.34 26.06 26.25 12,165 -0.41(-1.54%)
Dec 18, 2020 26.57 26.66 26.55 26.66 14,363 +0.18(+0.68%)
Dec 17, 2020 26.54 26.56 26.42 26.48 14,073 +0.08(+0.29%)
Dec 16, 2020 26.39 26.40 26.30 26.40 7,245 +0.27(+1.05%)
Dec 15, 2020 26.06 26.14 25.98 26.13 31,361 +0.21(+0.80%)
Dec 14, 2020 26.08 26.08 25.92 25.92 16,109 -0.06(-0.22%)
Dec 11, 2020 25.98 26.13 25.98 25.98 10,551 -0.16(-0.62%)
Dec 10, 2020 25.77 26.14 25.61 26.14 78,001 +0.46(+1.81%)
Dec 09, 2020 25.87 25.90 25.63 25.67 106,173 -0.25(-0.95%)
Dec 08, 2020 25.90 25.92 25.75 25.92 39,547 +0.10(+0.39%)
Dec 07, 2020 25.81 25.87 25.76 25.82 61,781 -0.09(-0.35%)
Dec 04, 2020 25.94 25.94 25.85 25.91 25,112 +0.15(+0.59%)
Dec 03, 2020 25.72 25.83 25.68 25.76 70,438 +0.30(+1.19%)
Dec 02, 2020 25.48 25.53 25.41 25.46 21,816 -0.18(-0.70%)
Dec 01, 2020 25.71 25.75 25.59 25.64 19,250 +0.20(+0.78%)
Nov 30, 2020 25.70 25.70 25.39 25.44 10,399 -0.70(-2.68%)
Nov 27, 2020 25.98 26.14 25.98 26.14 11,606 +0.19(+0.73%)
Nov 25, 2020 25.90 25.96 25.82 25.95 16,671 -0.29(-1.12%)
Nov 24, 2020 26.17 26.24 26.11 26.24 24,941 +0.38(+1.47%)
Nov 23, 2020 26.11 26.11 25.86 25.86 13,320 -0.11(-0.44%)
Nov 20, 2020 25.98 26.04 25.88 25.98 12,345 +0.21(+0.81%)
Nov 19, 2020 25.66 25.82 25.56 25.77 37,771 +0.15(+0.59%)
Nov 18, 2020 25.90 25.90 25.59 25.62 23,238 -0.21(-0.81%)
Nov 17, 2020 25.74 25.84 25.66 25.83 30,857 -0.09(-0.33%)
Nov 16, 2020 25.84 26.00 25.83 25.91 29,644 +0.05(+0.20%)
Nov 13, 2020 25.80 25.86 25.67 25.86 12,661 +0.39(+1.53%)
Nov 12, 2020 25.69 25.86 25.47 25.47 12,509 +0.03(+0.11%)
Nov 11, 2020 25.24 25.47 25.24 25.44 8,485 +0.06(+0.23%)
Nov 10, 2020 25.59 25.59 25.29 25.38 35,428 -0.60(-2.30%)
Nov 09, 2020 26.73 26.73 25.95 25.98 38,809 +0.07(+0.29%)
Nov 06, 2020 25.80 25.97 25.73 25.90 71,433 +0.09(+0.34%)
Nov 05, 2020 25.93 25.95 25.66 25.82 24,395 +0.40(+1.57%)
Nov 04, 2020 24.90 25.45 24.90 25.42 57,231 +1.06(+4.36%)
Nov 03, 2020 24.31 24.45 24.23 24.36 7,726 -0.01(-0.04%)
Nov 02, 2020 24.45 24.45 24.25 24.37 8,684 +0.30(+1.23%)
Oct 30, 2020 24.19 24.21 23.96 24.07 10,234 -0.40(-1.63%)
Oct 29, 2020 24.23 24.52 24.23 24.47 8,229 +0.31(+1.30%)
Oct 28, 2020 24.19 24.24 24.14 24.16 7,627 -0.50(-2.04%)
Oct 27, 2020 24.49 24.70 24.49 24.66 4,409 +0.27(+1.09%)
Oct 26, 2020 24.31 24.43 24.20 24.39 15,455 -0.15(-0.62%)
Oct 23, 2020 24.42 24.60 24.40 24.55 11,079 +0.08(+0.34%)
Oct 22, 2020 24.42 24.53 24.42 24.46 24,762 -0.12(-0.47%)
Oct 21, 2020 24.55 24.71 24.55 24.58 8,496 +0.06(+0.24%)
Oct 20, 2020 24.39 24.65 24.39 24.52 10,900 +0.27(+1.10%)
Oct 19, 2020 24.41 24.56 24.22 24.25 20,155 -0.11(-0.44%)
Oct 16, 2020 24.44 24.45 24.36 24.36 33,026 +0.03(+0.13%)
Oct 15, 2020 24.31 24.36 24.17 24.33 13,445 -0.24(-0.96%)
Oct 14, 2020 24.69 24.72 24.56 24.57 25,920 -0.03(-0.12%)
Oct 13, 2020 24.65 24.65 24.47 24.60 20,116 -0.15(-0.60%)
Oct 12, 2020 24.64 24.75 24.61 24.75 13,962 +0.30(+1.24%)
Oct 09, 2020 24.32 24.53 24.32 24.44 10,657 +0.17(+0.70%)
Oct 08, 2020 24.24 24.33 24.19 24.27 7,037 +0.14(+0.59%)
Oct 07, 2020 24.18 24.23 24.11 24.13 15,314 +0.21(+0.87%)
Oct 06, 2020 23.97 24.18 23.92 23.92 18,224 +0.06(+0.24%)
Oct 05, 2020 23.84 23.90 23.79 23.86 5,539 +0.21(+0.88%)
Oct 02, 2020 23.75 23.89 23.65 23.66 27,434 -0.35(-1.46%)
Oct 01, 2020 24.01 24.02 23.85 24.01 25,810 +0.26(+1.08%)
Sep 30, 2020 23.50 23.82 23.50 23.75 19,290 +0.46(+1.99%)
Sep 29, 2020 23.31 23.35 23.27 23.29 11,400 -0.11(-0.49%)
Sep 28, 2020 23.41 23.45 23.31 23.40 10,633 +0.10(+0.45%)
Sep 25, 2020 23.01 23.30 23.01 23.30 17,199 +0.09(+0.37%)
Sep 24, 2020 23.12 23.36 23.06 23.21 30,908 -0.14(-0.61%)
Sep 23, 2020 23.64 23.64 23.35 23.35 10,322 -0.28(-1.20%)
Sep 22, 2020 23.58 23.69 23.46 23.64 13,903 -0.04(-0.16%)
Sep 21, 2020 23.40 23.67 23.36 23.67 15,566 -0.24(-0.99%)
Sep 18, 2020 23.97 23.98 23.83 23.91 15,299 -0.11(-0.47%)
Sep 17, 2020 24.02 24.10 23.92 24.02 24,709 -0.12(-0.51%)
Sep 16, 2020 24.26 24.28 24.11 24.15 132,352 +0.04(+0.16%)
Sep 15, 2020 24.22 24.22 24.08 24.11 83,188 +0.13(+0.55%)
Sep 14, 2020 23.86 24.03 23.86 23.98 10,604 +0.31(+1.32%)
Sep 11, 2020 23.82 23.84 23.57 23.66 14,455 +0.23(+0.97%)
Sep 10, 2020 23.87 23.90 23.42 23.44 34,597 -0.41(-1.71%)
Sep 09, 2020 23.83 23.91 23.70 23.84 25,064 +0.27(+1.17%)
Sep 08, 2020 23.52 23.73 23.43 23.57 14,316 -0.57(-2.36%)
Sep 04, 2020 24.05 24.16 23.66 24.14 22,263 -0.02(-0.08%)
Sep 03, 2020 24.39 24.39 23.94 24.16 47,420 -0.50(-2.04%)
Sep 02, 2020 24.76 24.83 24.53 24.66 16,775 +0.04(+0.15%)
Sep 01, 2020 24.42 24.62 24.42 24.62 35,586 +0.45(+1.88%)
Aug 31, 2020 24.32 24.32 24.12 24.17 23,582 -0.47(-1.92%)
Aug 28, 2020 24.49 24.69 24.49 24.64 90,426 +0.17(+0.68%)
Aug 27, 2020 24.58 24.59 24.42 24.48 21,909 -0.02(-0.10%)
Aug 26, 2020 24.48 24.56 24.41 24.50 20,742 -0.02(-0.08%)
Aug 25, 2020 24.25 24.54 24.26 24.52 46,408 +0.27(+1.13%)
Aug 24, 2020 24.37 24.38 24.21 24.24 32,354 +0.31(+1.31%)
Aug 21, 2020 23.73 24.00 23.73 23.93 48,326 +0.22(+0.92%)
Aug 20, 2020 23.42 23.72 23.42 23.71 68,352 +0.04(+0.16%)
Aug 19, 2020 23.92 23.92 23.62 23.67 77,860 -0.28(-1.19%)
Aug 18, 2020 23.85 24.07 23.82 23.96 59,293 +0.29(+1.24%)
Aug 17, 2020 23.48 23.66 23.48 23.66 23,251 +0.30(+1.30%)
Aug 14, 2020 23.40 23.42 23.34 23.36 17,515 -0.10(-0.44%)
Aug 13, 2020 23.52 23.63 23.41 23.47 24,076 -0.04(-0.16%)
Aug 12, 2020 23.38 23.53 23.38 23.50 36,126 +0.30(+1.31%)
Aug 11, 2020 23.35 23.45 23.19 23.20 35,424 -0.02(-0.08%)
Aug 10, 2020 23.31 23.34 23.12 23.22 30,177 -0.09(-0.37%)
Aug 07, 2020 23.35 23.46 23.17 23.30 31,338 -0.45(-1.88%)
Aug 06, 2020 23.61 23.78 23.57 23.75 20,577 +0.07(+0.28%)
Aug 05, 2020 23.65 23.77 23.65 23.68 36,842 +0.22(+0.93%)
Aug 04, 2020 23.36 23.48 23.36 23.47 32,543 +0.29(+1.25%)
Aug 03, 2020 23.11 23.27 23.11 23.18 18,201 +0.13(+0.55%)
Jul 31, 2020 23.03 23.05 22.86 23.05 17,515 -0.06(-0.25%)
Jul 30, 2020 23.07 23.11 22.92 23.11 14,362 -0.12(-0.53%)
Jul 29, 2020 23.16 23.25 23.13 23.23 22,492 +0.23(+0.99%)
Jul 28, 2020 23.09 23.12 22.95 23.00 9,576 -0.04(-0.16%)
Jul 27, 2020 22.87 23.05 22.87 23.04 55,545 +0.12(+0.54%)
Jul 24, 2020 22.61 22.92 22.61 22.92 49,697 -0.02(-0.10%)
Jul 23, 2020 23.18 23.25 22.86 22.94 266,353 -0.25(-1.08%)
Jul 22, 2020 23.30 23.30 23.09 23.19 29,562 -0.21(-0.89%)
Jul 21, 2020 23.57 23.57 23.36 23.40 33,281 +0.26(+1.11%)
Jul 20, 2020 23.02 23.17 22.96 23.14 26,441 +0.23(+0.99%)
Jul 17, 2020 22.92 22.93 22.87 22.92 36,297 +0.23(+1.00%)
Jul 16, 2020 22.63 22.77 22.62 22.69 15,164 -0.37(-1.60%)
Jul 15, 2020 23.10 23.16 22.95 23.06 67,835 +0.14(+0.60%)
Jul 14, 2020 22.65 22.94 22.58 22.92 40,476 -0.12(-0.51%)
Jul 13, 2020 23.43 23.49 23.01 23.04 57,417 -0.24(-1.02%)
Jul 10, 2020 23.30 23.30 23.16 23.28 16,038 -0.15(-0.65%)
Jul 09, 2020 23.56 23.56 23.20 23.43 20,308 +0.17(+0.73%)
Jul 08, 2020 23.06 23.27 23.03 23.26 66,503 +0.55(+2.44%)
Jul 07, 2020 22.81 22.97 22.70 22.70 20,556 -0.43(-1.86%)
Jul 06, 2020 22.97 23.16 22.97 23.13 42,918 +0.84(+3.78%)
Jul 02, 2020 22.28 22.39 22.22 22.29 40,623 +0.50(+2.31%)
Jul 01, 2020 21.72 21.84 21.69 21.79 72,232 +0.15(+0.70%)
Jun 30, 2020 21.63 21.70 21.57 21.64 126,185 -0.06(-0.26%)
Jun 29, 2020 21.63 21.69 21.47 21.69 217,872 +0.05(+0.22%)
Jun 26, 2020 21.79 21.80 21.53 21.65 140,230 -0.26(-1.17%)
Jun 25, 2020 21.71 21.92 21.70 21.90 67,403 +0.12(+0.57%)
Jun 24, 2020 21.88 21.96 21.59 21.78 81,470 -0.21(-0.95%)
Jun 23, 2020 21.99 22.09 21.99 21.99 90,588 +0.25(+1.13%)
Jun 22, 2020 21.68 21.78 21.63 21.74 81,147 +0.12(+0.57%)
Jun 19, 2020 21.73 21.75 21.52 21.62 81,985 +0.10(+0.48%)
Jun 18, 2020 21.45 21.61 21.45 21.51 134,541 -0.03(-0.13%)
Jun 17, 2020 21.47 21.62 21.47 21.54 43,653 +0.17(+0.80%)
Jun 16, 2020 21.74 21.75 21.24 21.37 102,205 +0.08(+0.36%)
Jun 15, 2020 20.94 21.39 20.85 21.30 42,554 -0.01(-0.04%)
Jun 12, 2020 21.31 21.42 21.03 21.30 203,328 +0.48(+2.32%)
Jun 11, 2020 21.24 21.31 20.79 20.82 75,756 -0.98(-4.48%)
Jun 10, 2020 21.75 21.84 21.67 21.80 53,192 +0.10(+0.48%)
Jun 09, 2020 21.50 21.69 21.50 21.69 85,817 -0.14(-0.65%)
Jun 08, 2020 21.71 21.84 21.57 21.84 41,501 +0.09(+0.39%)
Jun 05, 2020 21.61 21.81 21.61 21.75 98,129 +0.56(+2.64%)
Jun 04, 2020 21.22 21.41 21.13 21.19 98,150 -0.29(-1.37%)
Jun 03, 2020 21.30 21.54 21.29 21.48 68,853 +0.38(+1.80%)
Jun 02, 2020 20.92 21.12 20.82 21.11 31,365 +0.41(+1.97%)
Jun 01, 2020 20.40 20.71 20.40 20.70 38,683 +0.36(+1.77%)
May 29, 2020 19.97 20.34 19.89 20.34 37,141 +0.43(+2.14%)
May 28, 2020 20.05 20.14 19.89 19.91 146,127 -0.16(-0.80%)
May 27, 2020 20.22 20.22 19.85 20.07 48,194 -0.05(-0.24%)
May 26, 2020 20.15 20.38 20.11 20.12 97,805 +0.49(+2.51%)
May 22, 2020 19.85 19.85 19.59 19.63 18,043 -0.52(-2.59%)
May 21, 2020 20.10 20.26 20.04 20.15 136,753 -0.09(-0.42%)
May 20, 2020 20.41 20.50 20.14 20.23 71,856 +0.13(+0.66%)
May 19, 2020 20.31 20.36 20.10 20.10 29,870 -0.16(-0.80%)
May 18, 2020 19.89 20.27 19.89 20.26 61,930 +0.80(+4.09%)
May 15, 2020 19.45 19.51 19.32 19.47 26,906 -0.14(-0.73%)
May 14, 2020 19.18 19.65 19.13 19.61 45,141 +0.08(+0.39%)
May 13, 2020 19.77 19.90 19.44 19.53 43,827 -0.08(-0.39%)
May 12, 2020 19.78 19.93 19.60 19.61 89,354 -0.04(-0.19%)
May 11, 2020 19.72 19.81 19.65 19.65 33,648 -0.09(-0.43%)
May 08, 2020 19.54 19.83 19.54 19.73 77,026 +0.42(+2.16%)
May 07, 2020 19.35 19.38 19.23 19.31 49,201 +0.16(+0.84%)
May 06, 2020 19.29 19.35 19.14 19.15 84,832 -0.18(-0.93%)
May 05, 2020 19.29 19.47 19.27 19.33 41,109 +0.24(+1.24%)
May 04, 2020 18.97 19.14 18.92 19.10 38,538 +0.23(+1.21%)
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.