Skip to main content

Emrg Mkts Consumer Egshares (NY: ECON )

20.57 +0.06 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.89 19.98 19.47 19.63 111,909 -0.45(-2.22%)
Apr 29, 2020 19.76 20.09 19.74 20.07 51,329 +0.53(+2.72%)
Apr 28, 2020 19.86 19.86 19.49 19.54 141,982 -0.05(-0.24%)
Apr 27, 2020 19.47 19.61 19.37 19.59 41,509 +0.42(+2.17%)
Apr 24, 2020 19.21 19.23 18.97 19.17 66,052 -0.06(-0.30%)
Apr 23, 2020 19.49 19.52 19.20 19.23 59,167 -0.18(-0.93%)
Apr 22, 2020 19.35 19.43 19.31 19.41 236,045 +0.49(+2.61%)
Apr 21, 2020 18.98 18.99 18.77 18.92 356,795 -0.38(-1.96%)
Apr 20, 2020 19.38 19.53 19.30 19.30 72,523 -0.18(-0.92%)
Apr 17, 2020 19.65 19.65 19.35 19.48 50,014 +0.20(+1.03%)
Apr 16, 2020 19.37 19.37 19.22 19.28 21,729 +0.07(+0.35%)
Apr 15, 2020 19.18 19.32 19.12 19.21 50,235 -0.38(-1.93%)
Apr 14, 2020 19.53 19.70 19.49 19.59 64,453 +0.41(+2.12%)
Apr 13, 2020 19.18 19.24 19.01 19.18 189,473 -0.03(-0.15%)
Apr 09, 2020 19.33 19.50 19.13 19.21 82,724 +0.12(+0.65%)
Apr 08, 2020 18.96 19.14 18.89 19.09 42,856 +0.03(+0.15%)
Apr 07, 2020 19.51 19.52 19.06 19.06 37,009 +0.17(+0.90%)
Apr 06, 2020 18.62 18.91 18.61 18.89 97,187 +0.94(+5.23%)
Apr 03, 2020 18.22 18.39 17.88 17.95 69,851 -0.27(-1.46%)
Apr 02, 2020 18.02 18.40 18.02 18.22 55,172 +0.35(+1.96%)
Apr 01, 2020 18.00 18.23 17.84 17.86 43,855 -0.64(-3.48%)
Mar 31, 2020 18.40 18.68 18.40 18.51 86,591 +0.26(+1.40%)
Mar 30, 2020 18.13 18.25 18.02 18.25 134,318 +0.19(+1.05%)
Mar 27, 2020 18.14 18.32 18.04 18.06 135,903 -1.01(-5.31%)
Mar 26, 2020 18.60 19.09 18.60 19.08 76,966 +0.64(+3.49%)
Mar 25, 2020 18.18 18.78 18.08 18.43 23,015 +0.48(+2.69%)
Mar 24, 2020 17.86 18.19 17.86 17.95 161,214 +0.89(+5.22%)
Mar 23, 2020 17.14 17.31 16.71 17.06 87,273 -0.31(-1.80%)
Mar 20, 2020 17.85 17.99 17.28 17.37 58,983 +0.18(+1.05%)
Mar 19, 2020 16.93 17.50 16.74 17.19 91,715 +0.33(+1.97%)
Mar 18, 2020 16.94 17.42 16.46 16.86 82,661 -1.49(-8.11%)
Mar 17, 2020 17.67 18.35 17.31 18.35 299,351 +1.29(+7.56%)
Mar 16, 2020 17.02 17.91 16.93 17.06 75,652 -1.82(-9.64%)
Mar 13, 2020 19.44 19.44 18.18 18.88 68,162 +1.08(+6.07%)
Mar 12, 2020 18.18 18.62 17.45 17.80 260,804 -1.93(-9.80%)
Mar 11, 2020 19.96 20.15 19.55 19.73 127,996 -0.71(-3.48%)
Mar 10, 2020 20.37 20.45 20.03 20.44 32,794 +0.72(+3.65%)
Mar 09, 2020 19.67 19.98 19.07 19.72 213,374 -1.04(-5.02%)
Mar 06, 2020 20.83 20.94 20.59 20.76 23,107 -0.44(-2.06%)
Mar 05, 2020 21.32 21.52 21.07 21.20 81,021 -0.31(-1.45%)
Mar 04, 2020 21.44 21.56 21.41 21.51 20,054 +0.34(+1.61%)
Mar 03, 2020 21.25 21.46 20.98 21.17 32,249 -0.12(-0.58%)
Mar 02, 2020 20.96 21.30 20.84 21.30 87,645 +0.39(+1.86%)
Feb 28, 2020 20.41 20.93 20.37 20.91 38,302 -0.09(-0.41%)
Feb 27, 2020 21.24 21.38 20.95 20.99 59,575 -0.45(-2.12%)
Feb 26, 2020 21.50 21.73 21.45 21.45 19,911 +0.12(+0.58%)
Feb 25, 2020 21.80 21.84 21.27 21.32 47,691 -0.15(-0.71%)
Feb 24, 2020 21.36 21.62 21.31 21.48 31,670 -0.76(-3.41%)
Feb 21, 2020 22.29 22.34 22.21 22.23 21,736 -0.11(-0.51%)
Feb 20, 2020 22.57 22.64 22.30 22.35 29,967 -0.35(-1.55%)
Feb 19, 2020 22.66 22.75 22.66 22.70 11,554 +0.22(+0.97%)
Feb 18, 2020 22.46 22.55 22.44 22.48 17,387 -0.12(-0.55%)
Feb 14, 2020 22.62 22.64 22.48 22.60 13,505 -0.07(-0.29%)
Feb 13, 2020 22.62 22.78 22.62 22.67 39,589 -0.18(-0.81%)
Feb 12, 2020 22.72 22.88 22.70 22.85 21,619 +0.36(+1.62%)
Feb 11, 2020 22.43 22.68 22.42 22.49 20,846 +0.22(+0.98%)
Feb 10, 2020 22.20 22.34 22.19 22.27 18,723 +0.06(+0.26%)
Feb 07, 2020 22.27 22.31 22.18 22.21 15,827 -0.26(-1.14%)
Feb 06, 2020 22.51 22.57 22.45 22.47 15,003 +0.04(+0.17%)
Feb 05, 2020 22.73 22.73 22.39 22.43 44,925 -0.06(-0.25%)
Feb 04, 2020 22.54 22.58 22.43 22.49 37,385 +0.45(+2.06%)
Feb 03, 2020 21.83 22.11 21.83 22.03 51,053 +0.40(+1.84%)
Jan 31, 2020 21.76 21.76 21.53 21.64 12,767 -0.38(-1.72%)
Jan 30, 2020 21.85 22.03 21.75 22.02 32,625 -0.26(-1.15%)
Jan 29, 2020 22.36 22.41 22.22 22.27 85,739 +0.05(+0.21%)
Jan 28, 2020 22.03 22.27 21.95 22.22 179,364 +0.35(+1.60%)
Jan 27, 2020 21.66 22.01 21.53 21.87 65,196 -0.62(-2.74%)
Jan 24, 2020 22.71 22.72 22.40 22.49 31,654 -0.21(-0.92%)
Jan 23, 2020 22.53 22.73 22.49 22.70 85,030 -0.18(-0.79%)
Jan 22, 2020 22.95 22.97 22.86 22.88 16,673 +0.09(+0.37%)
Jan 21, 2020 22.80 22.87 22.75 22.79 52,529 -0.41(-1.76%)
Jan 17, 2020 23.17 23.20 23.11 23.20 12,345 +0.07(+0.29%)
Jan 16, 2020 23.13 23.19 23.09 23.13 13,695 +0.16(+0.70%)
Jan 15, 2020 23.05 23.07 22.95 22.97 11,322 -0.09(-0.41%)
Jan 14, 2020 23.05 23.09 22.97 23.07 12,634 -0.09(-0.41%)
Jan 13, 2020 23.02 23.22 23.02 23.16 32,511 +0.29(+1.28%)
Jan 10, 2020 22.89 22.97 22.85 22.87 15,827 +0.10(+0.46%)
Jan 09, 2020 22.77 22.83 22.73 22.76 26,921 +0.22(+0.97%)
Jan 08, 2020 22.38 22.67 22.36 22.55 35,798 +0.15(+0.68%)
Jan 07, 2020 22.31 22.45 22.31 22.39 83,103 +0.06(+0.25%)
Jan 06, 2020 22.20 22.36 22.20 22.34 23,921 -0.11(-0.51%)
Jan 03, 2020 22.58 22.58 22.44 22.45 20,997 -0.33(-1.46%)
Jan 02, 2020 22.61 22.81 22.57 22.78 21,373 +0.53(+2.38%)
Dec 31, 2019 22.27 22.30 22.20 22.25 42,628 +0.00(+0.00%)
Dec 30, 2019 22.43 22.43 22.25 22.25 19,964 -0.17(-0.76%)
Dec 27, 2019 22.49 22.49 22.39 22.42 14,033 +0.02(+0.08%)
Dec 26, 2019 22.42 22.42 22.37 22.40 25,494 +0.12(+0.55%)
Dec 24, 2019 22.30 22.34 22.27 22.28 14,666 -0.07(-0.30%)
Dec 23, 2019 22.39 22.39 22.28 22.35 44,225 +0.13(+0.60%)
Dec 20, 2019 22.16 22.26 22.16 22.21 63,203 +0.13(+0.57%)
Dec 19, 2019 22.07 22.11 22.01 22.09 36,290 +0.02(+0.08%)
Dec 18, 2019 22.02 22.10 22.01 22.07 55,027 +0.12(+0.55%)
Dec 17, 2019 21.93 21.97 21.89 21.95 15,738 +0.12(+0.55%)
Dec 16, 2019 21.80 21.90 21.80 21.83 48,401 +0.10(+0.47%)
Dec 13, 2019 21.73 21.85 21.72 21.72 23,176 +0.01(+0.04%)
Dec 12, 2019 21.46 21.73 21.46 21.72 27,393 +0.27(+1.26%)
Dec 11, 2019 21.30 21.45 21.30 21.45 37,936 +0.18(+0.83%)
Dec 10, 2019 21.23 21.32 21.23 21.27 27,351 +0.04(+0.18%)
Dec 09, 2019 21.26 21.39 21.23 21.23 26,977 -0.12(-0.57%)
Dec 06, 2019 21.40 21.40 21.31 21.35 18,026 +0.06(+0.27%)
Dec 05, 2019 21.17 21.32 21.17 21.30 22,194 +0.14(+0.66%)
Dec 04, 2019 21.20 21.28 21.16 21.16 14,543 +0.09(+0.44%)
Dec 03, 2019 20.95 21.06 20.90 21.06 29,511 -0.08(-0.40%)
Dec 02, 2019 21.29 21.29 21.12 21.15 33,959 -0.07(-0.32%)
Nov 29, 2019 21.29 21.29 21.21 21.21 5,150 -0.23(-1.08%)
Nov 27, 2019 21.37 21.49 21.34 21.45 29,292 +0.04(+0.17%)
Nov 26, 2019 21.31 21.43 21.29 21.41 20,986 -0.06(-0.26%)
Nov 25, 2019 21.37 21.50 21.37 21.46 22,336 +0.28(+1.31%)
Nov 22, 2019 21.17 21.22 21.14 21.19 18,562 +0.07(+0.31%)
Nov 21, 2019 21.08 21.14 21.05 21.12 21,317 -0.06(-0.26%)
Nov 20, 2019 21.19 21.27 21.10 21.17 31,839 -0.07(-0.35%)
Nov 19, 2019 21.31 21.32 21.23 21.25 17,079 +0.07(+0.31%)
Nov 18, 2019 21.22 21.28 21.18 21.18 44,537 -0.01(-0.04%)
Nov 15, 2019 21.17 21.25 21.17 21.19 39,163 +0.18(+0.84%)
Nov 14, 2019 20.99 21.03 20.92 21.02 48,189 -0.06(-0.27%)
Nov 13, 2019 21.00 21.07 20.98 21.07 28,429 -0.15(-0.70%)
Nov 12, 2019 21.29 21.31 21.21 21.22 16,072 -0.12(-0.57%)
Nov 11, 2019 21.23 21.38 21.23 21.34 49,809 -0.12(-0.56%)
Nov 08, 2019 21.51 21.54 21.44 21.46 9,871 -0.14(-0.65%)
Nov 07, 2019 21.64 21.70 21.59 21.60 14,667 +0.10(+0.48%)
Nov 06, 2019 21.55 21.55 21.43 21.50 26,598 -0.08(-0.39%)
Nov 05, 2019 21.61 21.66 21.54 21.58 39,318 +0.04(+0.17%)
Nov 04, 2019 21.51 21.59 21.51 21.55 36,752 +0.16(+0.74%)
Nov 01, 2019 21.32 21.42 21.22 21.39 40,880 +0.24(+1.15%)
Oct 31, 2019 21.19 21.19 21.09 21.15 13,620 -0.15(-0.70%)
Oct 30, 2019 21.13 21.31 21.07 21.30 74,871 +0.01(+0.04%)
Oct 29, 2019 21.20 21.29 21.20 21.29 37,611 -0.03(-0.13%)
Oct 28, 2019 21.34 21.40 21.31 21.31 36,406 +0.18(+0.84%)
Oct 25, 2019 21.03 21.18 21.03 21.14 30,579 +0.11(+0.53%)
Oct 24, 2019 21.02 21.06 21.02 21.03 22,695 +0.09(+0.45%)
Oct 23, 2019 20.91 20.99 20.89 20.93 16,504 -0.04(-0.18%)
Oct 22, 2019 21.11 21.12 20.96 20.97 47,222 -0.08(-0.40%)
Oct 21, 2019 21.05 21.06 20.97 21.05 12,907 +0.19(+0.89%)
Oct 18, 2019 20.94 20.98 20.83 20.87 13,948 -0.09(-0.44%)
Oct 17, 2019 21.05 21.15 20.94 20.96 17,082 +0.05(+0.22%)
Oct 16, 2019 20.82 20.95 20.82 20.91 53,999 +0.07(+0.31%)
Oct 15, 2019 20.76 20.91 20.73 20.85 15,800 +0.20(+0.96%)
Oct 14, 2019 20.71 20.71 20.65 20.65 7,680 -0.04(-0.19%)
Oct 11, 2019 20.67 20.83 20.67 20.69 18,133 +0.25(+1.23%)
Oct 10, 2019 20.36 20.55 20.36 20.44 17,258 +0.21(+1.01%)
Oct 09, 2019 20.26 20.31 20.22 20.23 33,380 +0.14(+0.71%)
Oct 08, 2019 20.24 20.24 20.08 20.09 28,350 -0.25(-1.21%)
Oct 07, 2019 20.47 20.48 20.34 20.34 9,587 -0.21(-1.04%)
Oct 04, 2019 20.38 20.57 20.38 20.55 37,554 +0.11(+0.55%)
Oct 03, 2019 20.31 20.48 20.24 20.44 36,695 +0.24(+1.20%)
Oct 02, 2019 20.16 20.25 20.15 20.20 62,674 -0.07(-0.32%)
Oct 01, 2019 20.44 20.44 20.21 20.26 40,692 -0.19(-0.91%)
Sep 30, 2019 20.54 20.57 20.43 20.45 32,243 +0.13(+0.64%)
Sep 27, 2019 20.67 20.76 20.25 20.32 29,292 -0.28(-1.36%)
Sep 26, 2019 20.65 20.68 20.59 20.60 21,923 -0.02(-0.09%)
Sep 25, 2019 20.46 20.62 20.41 20.62 23,096 +0.01(+0.05%)
Sep 24, 2019 20.76 20.76 20.60 20.61 69,071 -0.23(-1.12%)
Sep 23, 2019 20.87 20.88 20.83 20.84 22,269 +0.00(+0.00%)
Sep 20, 2019 20.97 20.99 20.79 20.84 40,129 +0.15(+0.72%)
Sep 19, 2019 20.76 20.84 20.67 20.69 27,342 -0.11(-0.54%)
Sep 18, 2019 20.86 20.87 20.68 20.80 29,889 -0.09(-0.42%)
Sep 17, 2019 20.76 20.89 20.76 20.89 38,438 +0.03(+0.16%)
Sep 16, 2019 20.86 20.97 20.86 20.86 26,117 -0.16(-0.75%)
Sep 13, 2019 21.03 21.10 21.00 21.02 18,455 +0.08(+0.40%)
Sep 12, 2019 21.05 21.05 20.90 20.93 57,816 +0.04(+0.20%)
Sep 11, 2019 20.75 20.90 20.75 20.89 31,915 +0.24(+1.15%)
Sep 10, 2019 20.65 20.70 20.54 20.65 67,224 -0.08(-0.40%)
Sep 09, 2019 20.70 20.76 20.66 20.74 22,192 +0.13(+0.63%)
Sep 06, 2019 20.67 20.71 20.60 20.61 26,180 +0.07(+0.32%)
Sep 05, 2019 20.47 20.57 20.47 20.54 36,794 +0.26(+1.29%)
Sep 04, 2019 20.23 20.32 20.22 20.28 20,984 +0.23(+1.16%)
Sep 03, 2019 20.03 20.12 19.99 20.05 64,545 -0.26(-1.28%)
Aug 30, 2019 20.29 20.33 20.21 20.31 26,073 +0.17(+0.83%)
Aug 29, 2019 20.06 20.19 20.06 20.14 45,667 +0.20(+0.98%)
Aug 28, 2019 19.87 19.99 19.87 19.94 24,074 -0.02(-0.09%)
Aug 27, 2019 19.95 20.03 19.89 19.96 51,531 +0.10(+0.52%)
Aug 26, 2019 19.90 20.00 19.84 19.86 31,681 +0.10(+0.52%)
Aug 23, 2019 20.00 20.18 19.73 19.76 54,614 -0.29(-1.44%)
Aug 22, 2019 20.21 20.25 20.04 20.05 41,018 -0.30(-1.47%)
Aug 21, 2019 20.40 20.41 20.32 20.35 19,915 +0.11(+0.55%)
Aug 20, 2019 20.23 20.33 20.23 20.23 117,402 +0.04(+0.18%)
Aug 19, 2019 20.30 20.34 20.19 20.20 101,597 +0.10(+0.51%)
Aug 16, 2019 19.92 20.13 19.92 20.09 41,738 +0.35(+1.79%)
Aug 15, 2019 19.79 19.80 19.66 19.74 125,847 +0.21(+1.10%)
Aug 14, 2019 19.70 19.76 19.53 19.53 161,934 -0.55(-2.74%)
Aug 13, 2019 19.82 20.18 19.82 20.07 74,031 +0.26(+1.32%)
Aug 12, 2019 19.82 19.90 19.80 19.81 48,056 -0.27(-1.35%)
Aug 09, 2019 20.16 20.20 20.02 20.08 68,348 -0.19(-0.92%)
Aug 08, 2019 20.08 20.28 20.07 20.27 384,429 +0.37(+1.87%)
Aug 07, 2019 19.64 19.90 19.59 19.90 68,417 +0.07(+0.33%)
Aug 06, 2019 19.89 19.95 19.73 19.83 46,726 +0.32(+1.62%)
Aug 05, 2019 19.73 19.84 19.48 19.52 87,342 -0.73(-3.59%)
Aug 02, 2019 20.33 20.38 20.19 20.24 77,683 -0.14(-0.69%)
Aug 01, 2019 20.72 20.93 20.34 20.38 58,400 -0.32(-1.53%)
Jul 31, 2019 20.86 20.89 20.49 20.70 66,026 -0.16(-0.76%)
Jul 30, 2019 20.88 20.90 20.82 20.86 59,214 -0.09(-0.44%)
Jul 29, 2019 20.97 20.97 20.85 20.95 21,790 -0.07(-0.31%)
Jul 26, 2019 21.05 21.10 20.99 21.02 39,914 +0.04(+0.18%)
Jul 25, 2019 21.15 21.15 20.96 20.98 25,395 -0.21(-0.97%)
Jul 24, 2019 21.07 21.21 21.07 21.18 174,017 +0.07(+0.35%)
Jul 23, 2019 21.01 21.11 21.01 21.11 51,651 +0.15(+0.71%)
Jul 22, 2019 21.00 21.03 20.94 20.96 76,749 -0.05(-0.22%)
Jul 19, 2019 21.15 21.16 21.01 21.01 42,597 -0.17(-0.79%)
Jul 18, 2019 21.07 21.17 21.06 21.17 85,446 +0.06(+0.26%)
Jul 17, 2019 21.17 21.24 21.10 21.12 30,350 -0.07(-0.31%)
Jul 16, 2019 21.23 21.27 21.17 21.18 58,630 -0.04(-0.18%)
Jul 15, 2019 21.17 21.24 21.17 21.22 44,395 +0.12(+0.57%)
Jul 12, 2019 21.17 21.17 21.09 21.10 61,696 -0.07(-0.31%)
Jul 11, 2019 21.21 21.24 21.11 21.17 152,197 -0.02(-0.09%)
Jul 10, 2019 21.20 21.27 21.14 21.18 92,535 +0.11(+0.53%)
Jul 09, 2019 20.99 21.07 20.99 21.07 28,196 -0.03(-0.13%)
Jul 08, 2019 21.17 21.17 21.09 21.10 85,351 -0.26(-1.22%)
Jul 05, 2019 21.37 21.39 21.23 21.36 24,893 -0.14(-0.65%)
Jul 03, 2019 21.44 21.51 21.40 21.50 58,477 -0.02(-0.09%)
Jul 02, 2019 21.45 21.55 21.45 21.52 22,828 +0.07(+0.35%)
Jul 01, 2019 21.61 21.62 21.40 21.45 86,206 +0.18(+0.83%)
Jun 28, 2019 21.30 21.30 21.21 21.27 26,395 -0.03(-0.13%)
Jun 27, 2019 21.27 21.32 21.22 21.30 39,112 +0.19(+0.88%)
Jun 26, 2019 21.06 21.15 21.06 21.11 36,863 +0.21(+0.98%)
Jun 25, 2019 21.10 21.10 20.88 20.90 50,678 -0.21(-0.97%)
Jun 24, 2019 21.13 21.16 21.10 21.11 89,810 +0.00(+0.00%)
Jun 21, 2019 21.17 21.22 21.11 21.11 56,760 -0.19(-0.88%)
Jun 20, 2019 21.45 21.46 21.25 21.30 91,482 +0.23(+1.11%)
Jun 19, 2019 20.99 21.12 20.90 21.06 48,500 +0.18(+0.85%)
Jun 18, 2019 20.66 20.97 20.66 20.89 57,416 +0.44(+2.14%)
Jun 17, 2019 20.42 20.49 20.41 20.45 21,624 +0.01(+0.05%)
Jun 14, 2019 20.52 20.53 20.43 20.44 33,906 -0.23(-1.13%)
Jun 13, 2019 20.75 20.79 20.63 20.67 107,016 +0.04(+0.18%)
Jun 12, 2019 20.72 20.72 20.62 20.63 48,613 -0.20(-0.94%)
Jun 11, 2019 20.85 20.93 20.82 20.83 42,279 +0.13(+0.63%)
Jun 10, 2019 20.69 20.81 20.65 20.70 47,693 +0.20(+0.95%)
Jun 07, 2019 20.41 20.61 20.41 20.50 77,254 +0.17(+0.83%)
Jun 06, 2019 20.36 20.38 20.27 20.34 116,554 +0.04(+0.18%)
Jun 05, 2019 20.52 20.55 20.23 20.30 48,700 -0.20(-0.95%)
Jun 04, 2019 20.30 20.50 20.30 20.49 33,017 +0.12(+0.59%)
Jun 03, 2019 20.29 20.41 20.29 20.37 83,946 +0.24(+1.20%)
May 31, 2019 19.97 20.17 19.97 20.13 21,566 +0.02(+0.09%)
May 30, 2019 20.04 20.16 20.01 20.11 51,508 +0.06(+0.28%)
May 29, 2019 19.96 20.08 19.94 20.06 32,544 +0.04(+0.19%)
May 28, 2019 20.19 20.19 20.01 20.02 113,459 +0.01(+0.05%)
May 24, 2019 20.13 20.14 20.00 20.01 31,545 +0.06(+0.28%)
May 23, 2019 19.93 20.04 19.87 19.95 65,877 -0.30(-1.47%)
May 22, 2019 20.37 20.37 20.21 20.25 142,420 -0.15(-0.73%)
May 21, 2019 20.28 20.44 20.27 20.40 44,322 +0.23(+1.16%)
May 20, 2019 20.27 20.30 20.17 20.17 24,051 -0.12(-0.60%)
May 17, 2019 20.41 20.49 20.29 20.29 56,975 -0.39(-1.89%)
May 16, 2019 20.73 20.83 20.68 20.68 67,158 +0.00(+0.00%)
May 15, 2019 20.53 20.76 20.53 20.68 34,342 +0.02(+0.09%)
May 14, 2019 20.62 20.73 20.56 20.66 106,506 +0.35(+1.74%)
May 13, 2019 20.30 20.44 20.22 20.31 70,332 -0.59(-2.81%)
May 10, 2019 20.92 20.95 20.63 20.90 64,486 +0.08(+0.40%)
May 09, 2019 20.73 20.87 20.54 20.81 46,486 -0.21(-0.98%)
May 08, 2019 21.05 21.17 21.01 21.02 107,517 +0.00(+0.00%)
May 07, 2019 21.23 21.23 20.87 21.02 79,189 -0.38(-1.79%)
May 06, 2019 21.15 21.42 21.15 21.40 79,660 -0.35(-1.63%)
May 03, 2019 21.67 21.82 21.67 21.75 35,193 +0.24(+1.13%)
May 02, 2019 21.52 21.62 21.44 21.51 82,463 +0.06(+0.26%)
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.