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

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 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 (%)
Dec 31, 2019 4.443 4.508 4.415 4.499 1,102,124 +0.06(+1.26%)
Dec 30, 2019 4.536 4.545 4.415 4.443 1,163,311 -0.08(-1.85%)
Dec 27, 2019 4.629 4.647 4.489 4.527 1,019,927 -0.07(-1.62%)
Dec 26, 2019 4.573 4.629 4.545 4.601 666,676 +0.04(+0.81%)
Dec 24, 2019 4.554 4.601 4.536 4.564 346,753 +0.01(+0.20%)
Dec 23, 2019 4.471 4.554 4.410 4.554 782,758 +0.08(+1.87%)
Dec 20, 2019 4.573 4.573 4.369 4.471 5,098,026 -0.09(-2.04%)
Dec 19, 2019 4.452 4.633 4.443 4.564 820,448 +0.13(+2.93%)
Dec 18, 2019 4.434 4.573 4.396 4.434 932,876 +0.03(+0.63%)
Dec 17, 2019 4.359 4.415 4.238 4.406 1,264,336 +0.05(+1.07%)
Dec 16, 2019 4.406 4.434 4.331 4.359 1,271,601 -0.04(-0.85%)
Dec 13, 2019 4.647 4.675 4.378 4.396 1,573,142 -0.25(-5.40%)
Dec 12, 2019 4.499 4.675 4.499 4.647 746,276 +0.15(+3.31%)
Dec 11, 2019 4.489 4.536 4.461 4.499 514,121 +0.01(+0.21%)
Dec 10, 2019 4.461 4.527 4.438 4.489 913,006 +0.00(+0.00%)
Dec 09, 2019 4.489 4.554 4.452 4.489 712,441 -0.02(-0.41%)
Dec 06, 2019 4.452 4.527 4.434 4.508 944,509 +0.13(+2.97%)
Dec 05, 2019 4.443 4.452 4.322 4.378 459,497 -0.05(-1.05%)
Dec 04, 2019 4.480 4.568 4.396 4.424 714,426 -0.02(-0.42%)
Dec 03, 2019 4.415 4.471 4.378 4.443 488,711 -0.03(-0.62%)
Dec 02, 2019 4.527 4.610 4.424 4.471 466,071 -0.05(-1.03%)
Nov 29, 2019 4.564 4.564 4.480 4.517 318,135 -0.07(-1.62%)
Nov 27, 2019 4.620 4.647 4.545 4.592 539,227 -0.04(-0.80%)
Nov 26, 2019 4.675 4.675 4.582 4.629 647,201 -0.07(-1.39%)
Nov 25, 2019 4.601 4.713 4.573 4.694 1,328,683 +0.12(+2.64%)
Nov 22, 2019 4.601 4.633 4.499 4.573 500,711 +0.00(+0.00%)
Nov 21, 2019 4.796 4.843 4.536 4.573 876,732 -0.21(-4.47%)
Nov 20, 2019 4.778 4.861 4.731 4.787 616,108 -0.03(-0.58%)
Nov 19, 2019 4.759 4.889 4.759 4.815 592,126 +0.07(+1.57%)
Nov 18, 2019 4.740 4.801 4.671 4.740 535,235 +0.00(+0.00%)
Nov 15, 2019 4.638 4.824 4.592 4.740 1,475,667 +0.11(+2.41%)
Nov 14, 2019 4.768 4.778 4.620 4.629 871,388 -0.14(-2.92%)
Nov 13, 2019 4.861 4.861 4.768 4.768 611,568 -0.14(-2.84%)
Nov 12, 2019 4.870 4.963 4.805 4.908 575,212 +0.04(+0.76%)
Nov 11, 2019 4.954 4.996 4.843 4.870 1,400,696 -0.11(-2.24%)
Nov 08, 2019 4.936 5.015 4.936 4.982 1,637,156 +0.03(+0.56%)
Nov 07, 2019 4.991 5.047 4.870 4.954 1,015,351 -0.04(-0.74%)
Nov 06, 2019 4.963 5.098 4.925 4.991 713,685 +0.07(+1.32%)
Nov 05, 2019 4.870 5.010 4.852 4.926 1,172,561 +0.08(+1.73%)
Nov 04, 2019 4.806 4.861 4.750 4.843 1,163,431 +0.06(+1.16%)
Nov 01, 2019 4.759 4.884 4.759 4.787 1,141,581 +0.06(+1.37%)
Oct 31, 2019 4.907 4.981 4.704 4.722 1,077,181 -0.07(-1.54%)
Oct 30, 2019 4.824 4.852 4.732 4.796 1,070,975 -0.06(-1.14%)
Oct 29, 2019 4.852 4.967 4.843 4.852 1,023,729 -0.06(-1.32%)
Oct 28, 2019 5.074 5.101 4.806 4.917 1,094,726 +0.04(+0.76%)
Oct 25, 2019 4.667 4.907 4.427 4.880 1,462,415 +0.37(+8.20%)
Oct 24, 2019 4.612 4.695 4.491 4.510 850,478 -0.10(-2.20%)
Oct 23, 2019 4.538 4.630 4.510 4.612 556,887 +0.05(+1.01%)
Oct 22, 2019 4.621 4.621 4.454 4.565 976,628 -0.02(-0.40%)
Oct 21, 2019 4.593 4.685 4.547 4.584 782,258 +0.05(+1.02%)
Oct 18, 2019 4.501 4.538 4.464 4.538 531,728 +0.01(+0.20%)
Oct 17, 2019 4.501 4.584 4.481 4.528 602,325 +0.06(+1.45%)
Oct 16, 2019 4.528 4.593 4.445 4.464 491,085 -0.07(-1.63%)
Oct 15, 2019 4.491 4.621 4.408 4.538 1,044,030 +0.08(+1.76%)
Oct 14, 2019 4.482 4.482 4.362 4.459 657,070 -0.03(-0.72%)
Oct 11, 2019 4.307 4.649 4.307 4.491 3,186,799 +0.27(+6.35%)
Oct 10, 2019 4.353 4.380 4.205 4.223 1,342,918 -0.14(-3.18%)
Oct 09, 2019 4.390 4.454 4.325 4.362 767,441 -0.01(-0.21%)
Oct 08, 2019 4.473 4.514 4.325 4.371 783,276 -0.19(-4.25%)
Oct 07, 2019 4.593 4.667 4.547 4.565 848,219 -0.06(-1.20%)
Oct 04, 2019 4.501 4.639 4.425 4.621 1,837,676 +0.09(+2.04%)
Oct 03, 2019 4.491 4.570 4.445 4.528 1,225,177 +0.05(+1.03%)
Oct 02, 2019 4.528 4.575 4.427 4.482 1,202,750 -0.06(-1.22%)
Oct 01, 2019 4.833 4.852 4.487 4.538 1,047,893 -0.29(-6.03%)
Sep 30, 2019 4.833 4.870 4.732 4.829 970,817 -0.02(-0.38%)
Sep 27, 2019 4.963 4.990 4.843 4.847 701,072 -0.13(-2.60%)
Sep 26, 2019 5.046 5.083 4.935 4.977 481,948 -0.10(-1.91%)
Sep 25, 2019 5.000 5.101 4.954 5.074 586,293 +0.08(+1.67%)
Sep 24, 2019 5.203 5.221 4.944 4.990 1,791,723 -0.21(-4.09%)
Sep 23, 2019 5.074 5.203 5.074 5.203 1,276,196 +0.06(+1.08%)
Sep 20, 2019 5.092 5.217 5.076 5.148 1,937,118 +0.05(+0.91%)
Sep 19, 2019 5.074 5.157 5.046 5.101 1,225,836 +0.04(+0.73%)
Sep 18, 2019 5.064 5.138 4.880 5.064 1,964,915 -0.01(-0.18%)
Sep 17, 2019 5.083 5.101 4.981 5.074 1,382,394 -0.03(-0.54%)
Sep 16, 2019 5.120 5.185 5.037 5.101 1,257,057 -0.03(-0.54%)
Sep 13, 2019 4.944 5.148 4.917 5.129 1,826,963 +0.23(+4.72%)
Sep 12, 2019 4.926 4.944 4.778 4.898 896,274 -0.03(-0.56%)
Sep 11, 2019 4.787 4.981 4.722 4.926 2,908,859 +0.14(+2.90%)
Sep 10, 2019 4.759 4.880 4.704 4.787 1,254,909 +0.08(+1.77%)
Sep 09, 2019 4.602 4.750 4.556 4.704 795,297 +0.13(+2.83%)
Sep 06, 2019 4.501 4.639 4.455 4.575 615,913 +0.04(+0.81%)
Sep 05, 2019 4.380 4.556 4.334 4.538 1,136,447 +0.20(+4.69%)
Sep 04, 2019 4.316 4.371 4.270 4.334 938,106 +0.06(+1.52%)
Sep 03, 2019 4.390 4.408 4.214 4.270 1,079,113 -0.18(-3.95%)
Aug 30, 2019 4.510 4.565 4.427 4.445 821,939 -0.02(-0.41%)
Aug 29, 2019 4.390 4.556 4.362 4.464 1,794,790 +0.13(+2.99%)
Aug 28, 2019 4.334 4.399 4.214 4.334 1,519,957 -0.06(-1.26%)
Aug 27, 2019 4.621 4.621 4.344 4.390 1,344,058 -0.20(-4.43%)
Aug 26, 2019 4.649 4.695 4.570 4.593 1,171,220 +0.00(+0.00%)
Aug 23, 2019 4.963 4.963 4.584 4.593 3,598,742 -0.40(-7.96%)
Aug 22, 2019 5.092 5.138 4.972 4.990 1,171,192 -0.07(-1.46%)
Aug 21, 2019 5.138 5.175 5.051 5.064 756,650 -0.02(-0.36%)
Aug 20, 2019 5.101 5.120 5.009 5.083 856,633 -0.04(-0.72%)
Aug 19, 2019 5.166 5.212 5.120 5.120 476,117 +0.03(+0.54%)
Aug 16, 2019 5.018 5.157 5.009 5.092 553,261 +0.11(+2.23%)
Aug 15, 2019 4.870 4.990 4.861 4.981 810,974 +0.12(+2.47%)
Aug 14, 2019 4.935 4.944 4.824 4.861 822,846 -0.18(-3.66%)
Aug 13, 2019 4.898 5.124 4.880 5.046 618,178 +0.12(+2.44%)
Aug 12, 2019 4.944 4.950 4.824 4.926 889,689 -0.05(-0.93%)
Aug 09, 2019 5.018 5.027 4.898 4.972 723,254 -0.07(-1.47%)
Aug 08, 2019 5.092 5.175 5.018 5.046 673,411 -0.02(-0.37%)
Aug 07, 2019 5.101 5.101 4.926 5.064 1,298,252 -0.15(-2.84%)
Aug 06, 2019 5.332 5.342 5.148 5.212 542,798 -0.06(-1.05%)
Aug 05, 2019 5.350 5.350 5.084 5.268 1,783,098 -0.19(-3.54%)
Aug 02, 2019 5.470 5.521 5.295 5.461 1,118,329 -0.04(-0.67%)
Aug 01, 2019 5.672 5.810 5.461 5.498 2,156,101 -0.20(-3.55%)
Jul 31, 2019 5.865 5.902 5.635 5.700 1,165,366 -0.15(-2.52%)
Jul 30, 2019 5.645 5.884 5.626 5.847 1,152,255 +0.16(+2.75%)
Jul 29, 2019 5.746 5.764 5.617 5.691 3,273,155 -0.12(-2.06%)
Jul 26, 2019 5.672 5.966 5.663 5.810 1,341,212 +0.01(+0.16%)
Jul 25, 2019 5.966 6.003 5.792 5.801 1,087,425 -0.14(-2.32%)
Jul 24, 2019 5.865 5.976 5.810 5.939 1,781,188 +0.01(+0.15%)
Jul 23, 2019 5.856 5.930 5.810 5.930 817,697 +0.06(+1.10%)
Jul 22, 2019 5.920 5.939 5.792 5.865 694,818 -0.06(-1.09%)
Jul 19, 2019 5.801 6.021 5.801 5.930 1,398,319 +0.11(+1.90%)
Jul 18, 2019 5.727 5.847 5.672 5.819 922,000 +0.11(+1.93%)
Jul 17, 2019 5.737 5.755 5.645 5.709 686,932 -0.03(-0.48%)
Jul 16, 2019 5.764 5.828 5.718 5.737 532,895 -0.03(-0.48%)
Jul 15, 2019 5.884 5.884 5.654 5.764 873,207 -0.08(-1.42%)
Jul 12, 2019 5.801 5.865 5.709 5.847 1,212,747 +0.06(+0.95%)
Jul 11, 2019 5.865 5.870 5.727 5.792 1,306,993 -0.01(-0.16%)
Jul 10, 2019 5.856 5.930 5.783 5.801 722,177 -0.08(-1.41%)
Jul 09, 2019 5.562 5.939 5.543 5.884 1,903,845 +0.26(+4.58%)
Jul 08, 2019 5.746 5.755 5.599 5.626 645,039 -0.15(-2.55%)
Jul 05, 2019 5.737 5.792 5.681 5.773 392,356 +0.02(+0.32%)
Jul 03, 2019 5.709 5.810 5.709 5.755 301,745 +0.07(+1.29%)
Jul 02, 2019 5.783 5.801 5.626 5.681 492,212 -0.10(-1.75%)
Jul 01, 2019 5.755 5.847 5.755 5.783 738,820 +0.11(+1.94%)
Jun 28, 2019 5.792 5.884 5.617 5.672 5,664,201 -0.07(-1.28%)
Jun 27, 2019 5.617 5.746 5.580 5.746 1,156,986 +0.09(+1.63%)
Jun 26, 2019 5.681 5.737 5.626 5.654 1,157,803 +0.00(+0.00%)
Jun 25, 2019 5.626 5.700 5.566 5.654 1,684,979 +0.01(+0.16%)
Jun 24, 2019 5.718 5.792 5.534 5.645 799,152 -0.08(-1.44%)
Jun 21, 2019 5.819 5.833 5.654 5.727 1,211,115 -0.11(-1.89%)
Jun 20, 2019 5.792 5.902 5.691 5.838 1,791,614 +0.08(+1.44%)
Jun 19, 2019 5.792 5.819 5.709 5.755 675,062 -0.01(-0.16%)
Jun 18, 2019 5.608 5.847 5.599 5.764 1,012,336 +0.18(+3.29%)
Jun 17, 2019 5.700 5.700 5.562 5.580 633,647 -0.12(-2.10%)
Jun 14, 2019 5.700 5.792 5.663 5.700 767,960 +0.01(+0.16%)
Jun 13, 2019 5.727 5.755 5.645 5.691 869,299 +0.01(+0.16%)
Jun 12, 2019 5.507 5.709 5.479 5.681 814,052 +0.16(+2.83%)
Jun 11, 2019 5.626 5.672 5.475 5.525 712,688 -0.06(-1.15%)
Jun 10, 2019 5.599 5.723 5.580 5.589 1,068,949 +0.06(+1.00%)
Jun 07, 2019 5.571 5.663 5.525 5.534 893,271 -0.04(-0.66%)
Jun 06, 2019 5.543 5.668 5.498 5.571 718,569 +0.03(+0.50%)
Jun 05, 2019 5.617 5.626 5.424 5.543 924,363 -0.11(-1.95%)
Jun 04, 2019 5.635 5.714 5.589 5.654 585,800 +0.10(+1.82%)
Jun 03, 2019 5.488 5.617 5.360 5.553 882,775 +0.03(+0.50%)
May 31, 2019 5.562 5.635 5.479 5.525 1,179,679 -0.14(-2.44%)
May 30, 2019 5.847 5.884 5.617 5.663 776,778 -0.17(-2.99%)
May 29, 2019 5.654 5.865 5.580 5.838 1,631,863 +0.16(+2.75%)
May 28, 2019 5.746 5.783 5.525 5.681 1,585,656 -0.06(-1.12%)
May 24, 2019 5.764 5.824 5.718 5.746 900,885 +0.04(+0.64%)
May 23, 2019 5.838 5.893 5.617 5.709 1,871,404 -0.20(-3.42%)
May 22, 2019 5.948 5.980 5.847 5.911 713,656 -0.06(-1.08%)
May 21, 2019 6.022 6.031 5.856 5.976 1,835,831 -0.02(-0.31%)
May 20, 2019 6.031 6.113 5.957 5.994 919,033 -0.11(-1.81%)
May 17, 2019 6.123 6.187 6.022 6.104 954,186 -0.08(-1.34%)
May 16, 2019 6.159 6.242 6.150 6.187 1,371,816 +0.03(+0.45%)
May 15, 2019 6.077 6.228 6.022 6.159 2,455,383 +0.01(+0.15%)
May 14, 2019 6.233 6.251 6.067 6.150 1,458,971 +0.07(+1.21%)
May 13, 2019 6.251 6.352 5.994 6.077 1,515,613 -0.32(-5.03%)
May 10, 2019 6.435 6.472 6.288 6.398 776,880 -0.04(-0.57%)
May 09, 2019 6.380 6.463 6.270 6.435 878,092 -0.04(-0.57%)
May 08, 2019 6.325 6.582 6.307 6.472 982,273 +0.12(+1.88%)
May 07, 2019 6.564 6.628 6.316 6.352 988,968 -0.27(-4.03%)
May 06, 2019 6.436 6.656 6.409 6.619 1,268,388 +0.06(+0.98%)
May 03, 2019 6.482 6.573 6.381 6.555 1,073,945 +0.12(+1.85%)
May 02, 2019 6.546 6.610 6.317 6.436 1,113,431 -0.10(-1.54%)
May 01, 2019 6.592 6.656 6.518 6.537 1,729,652 -0.05(-0.83%)
Apr 30, 2019 6.683 6.747 6.491 6.592 1,489,969 -0.05(-0.83%)
Apr 29, 2019 6.921 6.976 6.601 6.647 1,722,684 -0.30(-4.35%)
Apr 26, 2019 7.324 7.324 6.862 6.949 2,616,485 -0.18(-2.57%)
Apr 25, 2019 7.159 7.242 7.077 7.132 1,727,649 -0.03(-0.38%)
Apr 24, 2019 7.077 7.228 7.040 7.159 818,333 +0.03(+0.39%)
Apr 23, 2019 7.086 7.223 7.004 7.132 1,031,885 +0.08(+1.17%)
Apr 22, 2019 7.168 7.232 6.949 7.049 1,173,640 -0.15(-2.04%)
Apr 18, 2019 7.132 7.210 7.059 7.196 1,179,570 +0.02(+0.26%)
Apr 17, 2019 7.196 7.260 7.095 7.178 942,834 -0.02(-0.25%)
Apr 16, 2019 6.940 7.228 6.912 7.196 1,509,587 +0.29(+4.24%)
Apr 15, 2019 7.095 7.132 6.857 6.903 1,012,606 -0.16(-2.33%)
Apr 12, 2019 7.040 7.109 6.930 7.068 821,187 +0.11(+1.58%)
Apr 11, 2019 6.958 6.976 6.866 6.958 602,376 +0.04(+0.53%)
Apr 10, 2019 6.692 6.930 6.692 6.921 827,816 +0.23(+3.42%)
Apr 09, 2019 6.811 6.921 6.564 6.692 1,064,351 -0.13(-1.88%)
Apr 08, 2019 6.830 6.875 6.775 6.821 745,405 +0.00(+0.00%)
Apr 05, 2019 6.766 6.862 6.735 6.821 816,381 +0.08(+1.22%)
Apr 04, 2019 6.628 6.766 6.619 6.738 503,418 +0.16(+2.36%)
Apr 03, 2019 6.619 6.692 6.541 6.582 628,565 +0.05(+0.70%)
Apr 02, 2019 6.582 6.669 6.500 6.537 619,392 -0.05(-0.83%)
Apr 01, 2019 6.546 6.647 6.523 6.592 707,464 +0.13(+1.98%)
Mar 29, 2019 6.674 6.683 6.409 6.463 979,243 -0.15(-2.22%)
Mar 28, 2019 6.427 6.619 6.427 6.610 1,891,996 +0.15(+2.27%)
Mar 27, 2019 6.610 6.619 6.363 6.463 604,038 -0.15(-2.22%)
Mar 26, 2019 6.445 6.615 6.445 6.610 905,898 +0.21(+3.29%)
Mar 25, 2019 6.473 6.500 6.335 6.399 880,809 -0.07(-1.13%)
Mar 22, 2019 6.537 6.573 6.308 6.473 1,214,196 -0.12(-1.81%)
Mar 21, 2019 6.509 6.692 6.409 6.592 646,145 +0.05(+0.84%)
Mar 20, 2019 6.601 6.692 6.528 6.537 602,168 -0.08(-1.24%)
Mar 19, 2019 6.683 6.738 6.601 6.619 654,232 -0.02(-0.28%)
Mar 18, 2019 6.528 6.683 6.482 6.637 1,033,949 +0.16(+2.40%)
Mar 15, 2019 6.427 6.509 6.317 6.482 2,293,493 +0.05(+0.85%)
Mar 14, 2019 6.582 6.637 6.409 6.427 697,826 -0.16(-2.36%)
Mar 13, 2019 6.546 6.610 6.459 6.582 1,028,477 +0.08(+1.27%)
Mar 12, 2019 6.692 6.793 6.482 6.500 2,700,864 -0.19(-2.87%)
Mar 11, 2019 6.701 6.729 6.619 6.692 1,485,244 +0.05(+0.69%)
Mar 08, 2019 6.683 6.692 6.573 6.647 999,013 -0.13(-1.89%)
Mar 07, 2019 6.802 6.839 6.628 6.775 1,529,073 -0.05(-0.67%)
Mar 06, 2019 6.958 7.031 6.802 6.821 1,198,596 -0.15(-2.10%)
Mar 05, 2019 7.040 7.040 6.853 6.967 1,218,571 -0.05(-0.78%)
Mar 04, 2019 7.333 7.333 6.949 7.022 2,250,585 -0.29(-4.00%)
Mar 01, 2019 7.150 7.361 7.068 7.315 2,562,635 +0.19(+2.70%)
Feb 28, 2019 7.040 7.123 6.985 7.123 1,052,846 +0.09(+1.30%)
Feb 27, 2019 7.077 7.077 6.912 7.031 1,562,662 -0.06(-0.90%)
Feb 26, 2019 6.582 7.113 6.537 7.095 7,607,996 +0.27(+3.89%)
Feb 25, 2019 6.811 6.912 6.747 6.830 2,537,786 +0.09(+1.36%)
Feb 22, 2019 6.701 6.775 6.656 6.738 1,793,112 +0.05(+0.68%)
Feb 21, 2019 6.582 6.701 6.528 6.692 1,058,105 +0.10(+1.53%)
Feb 20, 2019 6.445 6.647 6.390 6.592 2,215,107 +0.14(+2.13%)
Feb 19, 2019 6.271 6.518 6.239 6.454 2,641,040 +0.12(+1.88%)
Feb 15, 2019 6.024 6.354 5.997 6.335 3,576,176 +0.35(+5.81%)
Feb 14, 2019 5.722 6.015 5.676 5.987 1,855,558 +0.23(+3.97%)
Feb 13, 2019 5.795 5.887 5.635 5.759 1,660,197 -0.03(-0.47%)
Feb 12, 2019 5.768 5.804 5.639 5.786 1,789,572 +0.05(+0.80%)
Feb 11, 2019 5.485 5.831 5.394 5.740 6,115,029 +0.30(+5.53%)
Feb 08, 2019 5.476 5.531 5.371 5.440 1,263,467 -0.05(-1.00%)
Feb 07, 2019 5.622 5.649 5.458 5.494 1,924,670 -0.14(-2.43%)
Feb 06, 2019 5.649 5.777 5.567 5.631 1,487,035 +0.00(+0.00%)
Feb 05, 2019 5.430 5.722 5.430 5.631 2,742,607 +0.23(+4.22%)
Feb 04, 2019 5.385 5.567 5.221 5.403 3,929,055 -0.08(-1.49%)
Feb 01, 2019 5.503 5.667 5.330 5.485 4,999,761 -0.62(-10.15%)
Jan 31, 2019 5.913 6.118 5.859 6.105 2,550,824 +0.16(+2.76%)
Jan 30, 2019 6.004 6.041 5.768 5.941 1,159,357 -0.05(-0.91%)
Jan 29, 2019 6.059 6.205 5.986 5.995 1,313,417 -0.07(-1.20%)
Jan 28, 2019 5.813 6.086 5.795 6.068 1,796,979 +0.22(+3.74%)
Jan 25, 2019 5.986 6.032 5.850 5.850 1,067,120 -0.07(-1.23%)
Jan 24, 2019 5.913 6.068 5.859 5.922 1,174,110 +0.01(+0.15%)
Jan 23, 2019 6.168 6.214 5.822 5.913 2,214,510 -0.23(-3.71%)
Jan 22, 2019 6.150 6.301 6.073 6.141 1,336,062 -0.10(-1.61%)
Jan 18, 2019 6.196 6.278 6.123 6.241 2,591,359 +0.05(+0.88%)
Jan 17, 2019 6.086 6.232 6.077 6.187 661,821 +0.05(+0.74%)
Jan 16, 2019 6.123 6.223 6.068 6.141 1,211,974 +0.06(+1.05%)
Jan 15, 2019 5.977 6.096 5.941 6.077 780,798 +0.10(+1.68%)
Jan 14, 2019 5.859 6.014 5.854 5.977 1,060,815 +0.04(+0.61%)
Jan 11, 2019 6.023 6.059 5.676 5.941 1,358,403 -0.10(-1.66%)
Jan 10, 2019 6.059 6.123 5.995 6.041 977,848 -0.05(-0.75%)
Jan 09, 2019 6.168 6.214 6.055 6.086 869,141 -0.09(-1.47%)
Jan 08, 2019 6.059 6.187 5.936 6.178 1,406,607 +0.16(+2.73%)
Jan 07, 2019 5.968 6.114 5.859 6.014 1,890,549 +0.05(+0.92%)
Jan 04, 2019 5.859 6.041 5.813 5.959 1,439,070 +0.15(+2.67%)
Jan 03, 2019 6.086 6.086 5.795 5.804 649,074 -0.34(-5.49%)
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.