Skip to main content

Short QQQ -1X ETF (NY: PSQ )

8.750 UNCHANGED
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.38 12.40 12.28 12.37 7,336,758 +0.08(+0.61%)
Apr 29, 2021 12.19 12.40 12.19 12.30 11,266,625 -0.04(-0.31%)
Apr 28, 2021 12.30 12.36 12.26 12.34 6,753,367 +0.06(+0.46%)
Apr 27, 2021 12.21 12.32 12.21 12.28 6,818,763 +0.06(+0.46%)
Apr 26, 2021 12.31 12.33 12.22 12.22 6,704,512 -0.09(-0.77%)
Apr 23, 2021 12.45 12.45 12.26 12.32 5,846,204 -0.15(-1.21%)
Apr 22, 2021 12.35 12.52 12.30 12.47 11,015,842 +0.16(+1.30%)
Apr 21, 2021 12.49 12.53 12.31 12.31 6,595,984 -0.13(-1.06%)
Apr 20, 2021 12.37 12.51 12.32 12.44 10,190,391 +0.11(+0.92%)
Apr 19, 2021 12.28 12.41 12.24 12.33 9,343,049 +0.09(+0.77%)
Apr 16, 2021 12.22 12.30 12.22 12.23 6,429,649 +0.00(+0.00%)
Apr 15, 2021 12.31 12.32 12.23 12.23 7,915,645 -0.21(-1.67%)
Apr 14, 2021 12.28 12.47 12.28 12.44 9,884,696 +0.17(+1.38%)
Apr 13, 2021 12.37 12.37 12.27 12.27 6,301,818 -0.17(-1.37%)
Apr 12, 2021 12.45 12.51 12.41 12.44 6,187,062 +0.02(+0.15%)
Apr 09, 2021 12.55 12.57 12.40 12.42 5,342,219 -0.08(-0.60%)
Apr 08, 2021 12.52 12.54 12.49 12.50 4,016,087 -0.12(-0.97%)
Apr 07, 2021 12.67 12.71 12.59 12.62 3,283,981 -0.05(-0.37%)
Apr 06, 2021 12.65 12.69 12.58 12.67 4,273,036 +0.02(+0.15%)
Apr 05, 2021 12.80 12.82 12.62 12.65 4,813,033 -0.25(-1.97%)
Apr 01, 2021 12.97 12.98 12.90 12.90 4,542,009 -0.23(-1.73%)
Mar 31, 2021 13.25 13.27 13.06 13.13 8,970,128 -0.20(-1.49%)
Mar 30, 2021 13.35 13.45 13.31 13.33 4,759,028 +0.06(+0.43%)
Mar 29, 2021 13.28 13.41 13.22 13.27 6,557,120 +0.01(+0.07%)
Mar 26, 2021 13.48 13.54 13.25 13.26 7,671,971 -0.22(-1.61%)
Mar 25, 2021 13.53 13.64 13.40 13.48 9,804,336 +0.04(+0.28%)
Mar 24, 2021 13.17 13.46 13.17 13.44 7,164,953 +0.21(+1.57%)
Mar 23, 2021 13.11 13.25 13.06 13.23 7,022,669 +0.07(+0.50%)
Mar 22, 2021 13.31 13.32 13.07 13.17 6,127,028 -0.25(-1.83%)
Mar 19, 2021 13.48 13.56 13.35 13.41 8,356,700 -0.06(-0.42%)
Mar 18, 2021 13.27 13.48 13.22 13.47 10,607,036 +0.42(+3.18%)
Mar 17, 2021 13.25 13.32 12.99 13.05 7,189,305 -0.06(-0.43%)
Mar 16, 2021 13.10 13.18 12.97 13.11 5,447,666 -0.08(-0.57%)
Mar 15, 2021 13.33 13.38 13.19 13.19 5,369,227 -0.14(-1.06%)
Mar 12, 2021 13.39 13.51 13.33 13.33 7,689,982 +0.09(+0.71%)
Mar 11, 2021 13.33 13.37 13.15 13.23 7,212,581 -0.30(-2.23%)
Mar 10, 2021 13.33 13.57 13.30 13.54 9,829,349 +0.04(+0.28%)
Mar 09, 2021 13.71 13.72 13.41 13.50 10,655,813 -0.56(-3.96%)
Mar 08, 2021 13.70 14.08 13.61 14.05 13,643,570 +0.39(+2.83%)
Mar 05, 2021 13.76 14.19 13.63 13.67 17,357,128 -0.21(-1.50%)
Mar 04, 2021 13.69 14.06 13.54 13.88 20,548,782 +0.22(+1.59%)
Mar 03, 2021 13.33 13.67 13.28 13.66 9,197,799 +0.38(+2.84%)
Mar 02, 2021 13.03 13.29 13.03 13.28 5,256,162 +0.20(+1.52%)
Mar 01, 2021 13.25 13.31 13.05 13.08 6,689,497 -0.37(-2.74%)
Feb 26, 2021 13.40 13.61 13.26 13.45 12,256,889 -0.09(-0.70%)
Feb 25, 2021 13.20 13.59 13.08 13.54 14,966,034 +0.46(+3.54%)
Feb 24, 2021 13.29 13.40 13.06 13.08 6,857,061 -0.10(-0.79%)
Feb 23, 2021 13.36 13.60 13.12 13.19 14,315,037 +0.05(+0.36%)
Feb 22, 2021 13.00 13.16 12.94 13.14 6,087,680 +0.31(+2.43%)
Feb 19, 2021 12.70 12.85 12.70 12.83 4,035,376 +0.08(+0.59%)
Feb 18, 2021 12.86 12.92 12.73 12.75 4,698,039 +0.06(+0.45%)
Feb 17, 2021 12.76 12.85 12.70 12.70 4,310,030 +0.05(+0.37%)
Feb 16, 2021 12.57 12.69 12.54 12.65 3,430,850 +0.05(+0.37%)
Feb 12, 2021 12.71 12.75 12.60 12.60 2,944,450 -0.08(-0.67%)
Feb 11, 2021 12.70 12.77 12.67 12.69 3,834,649 -0.06(-0.44%)
Feb 10, 2021 12.67 12.87 12.65 12.74 5,512,861 +0.02(+0.15%)
Feb 09, 2021 12.76 12.76 12.68 12.72 3,515,643 +0.00(+0.00%)
Feb 08, 2021 12.74 12.81 12.71 12.72 2,776,480 -0.08(-0.59%)
Feb 05, 2021 12.82 12.87 12.77 12.80 3,457,123 -0.06(-0.44%)
Feb 04, 2021 12.94 13.00 12.85 12.86 2,449,818 -0.16(-1.23%)
Feb 03, 2021 12.87 13.02 12.86 13.02 2,663,820 +0.06(+0.44%)
Feb 02, 2021 13.04 13.05 12.90 12.96 6,251,831 -0.20(-1.51%)
Feb 01, 2021 13.35 13.44 13.13 13.16 5,483,971 -0.34(-2.52%)
Jan 29, 2021 13.29 13.58 13.25 13.50 7,054,306 +0.27(+2.07%)
Jan 28, 2021 13.26 13.29 13.02 13.22 4,482,286 -0.09(-0.64%)
Jan 27, 2021 13.03 13.38 13.03 13.31 10,365,455 +0.37(+2.84%)
Jan 26, 2021 12.93 13.00 12.91 12.94 4,125,453 -0.01(-0.07%)
Jan 25, 2021 12.94 13.23 12.87 12.95 6,824,121 -0.13(-1.01%)
Jan 22, 2021 13.08 13.10 13.03 13.08 1,982,249 +0.06(+0.43%)
Jan 21, 2021 13.09 13.14 13.01 13.03 2,893,929 -0.11(-0.86%)
Jan 20, 2021 13.31 13.32 13.10 13.14 4,447,713 -0.31(-2.32%)
Jan 19, 2021 13.56 13.60 13.43 13.45 2,558,158 -0.20(-1.45%)
Jan 15, 2021 13.55 13.71 13.52 13.65 3,259,321 +0.10(+0.77%)
Jan 14, 2021 13.46 13.57 13.41 13.54 1,757,961 +0.08(+0.56%)
Jan 13, 2021 13.55 13.58 13.45 13.47 2,036,906 -0.17(-1.25%)
Jan 12, 2021 13.55 13.69 13.51 13.64 2,989,750 +0.09(+0.70%)
Jan 11, 2021 13.48 13.58 13.44 13.54 2,513,439 +0.20(+1.49%)
Jan 08, 2021 13.43 13.54 13.35 13.35 4,145,030 -0.18(-1.33%)
Jan 07, 2021 13.74 13.74 13.50 13.53 4,799,421 -0.34(-2.45%)
Jan 06, 2021 13.88 13.94 13.68 13.87 6,890,025 +0.19(+1.38%)
Jan 05, 2021 13.85 13.85 13.67 13.68 2,271,485 -0.11(-0.82%)
Jan 04, 2021 13.54 13.98 13.54 13.79 4,065,422 +0.19(+1.39%)
Dec 31, 2020 13.60 13.60 13.60 2,874,940 -0.05(-0.35%)
Dec 30, 2020 13.59 13.67 13.57 13.65 2,874,940 +0.00(+0.00%)
Dec 29, 2020 13.59 13.68 13.56 13.65 2,884,415 -0.01(-0.07%)
Dec 28, 2020 13.66 13.75 13.63 13.66 1,618,840 -0.14(-1.03%)
Dec 24, 2020 13.83 13.84 13.77 13.80 748,614 -0.06(-0.41%)
Dec 23, 2020 13.77 13.86 13.76 13.86 2,725,279 +0.08(+0.55%)
Dec 22, 2020 13.78 13.91 13.74 13.78 1,821,358 -0.05(-0.34%)
Dec 21, 2020 13.93 14.05 13.79 13.83 3,729,911 +0.02(+0.14%)
Dec 18, 2020 13.71 13.89 13.71 13.81 2,107,477 +0.05(+0.34%)
Dec 17, 2020 13.76 13.83 13.74 13.76 2,762,920 -0.09(-0.61%)
Dec 16, 2020 13.89 13.95 13.81 13.85 1,826,371 -0.07(-0.48%)
Dec 15, 2020 13.97 14.06 13.91 13.91 2,326,331 -0.16(-1.14%)
Dec 14, 2020 14.11 14.12 13.98 14.07 3,163,694 -0.09(-0.67%)
Dec 11, 2020 14.23 14.34 14.17 14.17 3,591,038 +0.02(+0.13%)
Dec 10, 2020 14.31 14.36 14.09 14.15 3,881,263 -0.04(-0.27%)
Dec 09, 2020 13.90 14.25 13.88 14.19 5,187,180 +0.29(+2.11%)
Dec 08, 2020 13.96 14.04 13.88 13.89 2,840,605 -0.05(-0.34%)
Dec 07, 2020 14.02 14.02 13.92 13.94 2,228,960 -0.08(-0.54%)
Dec 04, 2020 14.06 14.10 14.01 14.02 2,383,572 -0.05(-0.34%)
Dec 03, 2020 14.07 14.10 14.00 14.06 2,196,207 -0.03(-0.20%)
Dec 02, 2020 14.18 14.25 14.07 14.09 1,858,564 -0.01(-0.07%)
Dec 01, 2020 14.19 14.24 14.03 14.10 3,930,947 -0.20(-1.39%)
Nov 30, 2020 14.31 14.53 14.28 14.30 3,067,058 -0.02(-0.13%)
Nov 27, 2020 14.37 14.38 14.27 14.32 2,441,207 -0.13(-0.91%)
Nov 25, 2020 14.50 14.54 14.43 14.45 1,747,790 -0.10(-0.71%)
Nov 24, 2020 14.71 14.80 14.53 14.55 3,839,137 -0.19(-1.28%)
Nov 23, 2020 14.71 14.88 14.64 14.74 2,803,256 -0.03(-0.19%)
Nov 20, 2020 14.66 14.77 14.63 14.77 2,160,874 +0.11(+0.77%)
Nov 19, 2020 14.81 14.84 14.65 14.66 2,167,491 -0.13(-0.89%)
Nov 18, 2020 14.69 14.79 14.61 14.79 2,359,571 +0.12(+0.84%)
Nov 17, 2020 14.61 14.70 14.59 14.67 2,678,324 +0.03(+0.19%)
Nov 16, 2020 14.76 14.78 14.60 14.64 2,873,281 -0.09(-0.58%)
Nov 13, 2020 14.79 14.89 14.71 14.72 3,430,742 -0.15(-1.02%)
Nov 12, 2020 14.75 14.93 14.69 14.88 4,354,377 +0.08(+0.51%)
Nov 11, 2020 15.02 15.03 14.77 14.80 3,601,142 -0.33(-2.18%)
Nov 10, 2020 15.04 15.28 14.97 15.13 8,863,066 +0.25(+1.71%)
Nov 09, 2020 14.43 14.89 14.36 14.88 16,972,694 +0.29(+2.01%)
Nov 06, 2020 14.64 14.82 14.55 14.58 4,079,449 +0.01(+0.06%)
Nov 05, 2020 14.64 14.71 14.54 14.57 8,086,931 -0.42(-2.77%)
Nov 04, 2020 15.15 15.26 14.88 14.99 15,893,120 -0.70(-4.45%)
Nov 03, 2020 15.84 15.90 15.56 15.69 5,692,862 -0.26(-1.66%)
Nov 02, 2020 15.86 16.14 15.74 15.95 6,505,275 -0.04(-0.24%)
Oct 30, 2020 15.71 16.13 15.67 15.99 13,379,917 +0.40(+2.54%)
Oct 29, 2020 15.81 15.83 15.42 15.59 4,621,387 -0.28(-1.78%)
Oct 28, 2020 15.53 15.89 15.51 15.88 10,429,036 +0.59(+3.89%)
Oct 27, 2020 15.37 15.41 15.23 15.28 2,278,306 -0.12(-0.80%)
Oct 26, 2020 15.33 15.60 15.15 15.40 6,612,714 +0.24(+1.56%)
Oct 23, 2020 15.17 15.34 15.17 15.17 2,844,543 -0.05(-0.31%)
Oct 22, 2020 15.17 15.39 15.11 15.22 4,036,551 +0.02(+0.12%)
Oct 21, 2020 15.18 15.23 15.05 15.20 2,987,120 +0.01(+0.06%)
Oct 20, 2020 15.20 15.28 15.03 15.19 4,666,675 -0.05(-0.31%)
Oct 19, 2020 14.88 15.28 14.84 15.23 5,840,655 +0.24(+1.57%)
Oct 16, 2020 14.83 15.00 14.74 15.00 3,649,732 +0.09(+0.63%)
Oct 15, 2020 15.06 15.09 14.88 14.90 4,685,757 +0.10(+0.70%)
Oct 14, 2020 14.64 14.89 14.60 14.80 3,975,596 +0.12(+0.84%)
Oct 13, 2020 14.58 14.75 14.56 14.68 4,684,560 +0.02(+0.13%)
Oct 12, 2020 14.88 14.95 14.54 14.66 7,746,535 -0.50(-3.30%)
Oct 09, 2020 15.30 15.32 15.15 15.16 3,576,312 -0.22(-1.41%)
Oct 08, 2020 15.34 15.45 15.33 15.38 2,965,649 -0.08(-0.49%)
Oct 07, 2020 15.58 15.62 15.42 15.45 3,476,910 -0.28(-1.80%)
Oct 06, 2020 15.51 15.79 15.41 15.73 5,926,721 +0.26(+1.71%)
Oct 05, 2020 15.71 15.71 15.45 15.47 3,833,221 -0.35(-2.21%)
Oct 02, 2020 15.72 15.86 15.52 15.82 9,353,652 +0.45(+2.95%)
Oct 01, 2020 15.39 15.52 15.34 15.37 5,017,093 -0.25(-1.63%)
Sep 30, 2020 15.73 15.73 15.44 15.62 6,212,159 -0.11(-0.72%)
Sep 29, 2020 15.70 15.76 15.64 15.73 3,008,734 +0.07(+0.42%)
Sep 28, 2020 15.71 15.86 15.67 15.67 8,433,423 -0.33(-2.06%)
Sep 25, 2020 16.34 16.44 15.95 16.00 5,169,316 -0.37(-2.25%)
Sep 24, 2020 16.64 16.64 16.18 16.37 10,710,891 -0.09(-0.57%)
Sep 23, 2020 16.00 16.52 15.99 16.46 9,214,213 +0.49(+3.07%)
Sep 22, 2020 16.10 16.33 15.93 15.97 5,079,559 -0.31(-1.91%)
Sep 21, 2020 16.59 16.73 16.26 16.28 10,255,833 -0.08(-0.46%)
Sep 18, 2020 16.06 16.59 16.04 16.36 9,362,763 +0.22(+1.35%)
Sep 17, 2020 16.29 16.35 16.01 16.14 8,587,197 +0.25(+1.54%)
Sep 16, 2020 15.58 15.90 15.56 15.89 4,016,328 +0.26(+1.69%)
Sep 15, 2020 15.65 15.73 15.56 15.63 5,180,602 -0.24(-1.49%)
Sep 14, 2020 15.92 15.98 15.73 15.87 5,036,011 -0.27(-1.70%)
Sep 11, 2020 15.92 16.35 15.86 16.14 9,703,274 +0.09(+0.59%)
Sep 10, 2020 15.54 16.13 15.48 16.05 13,744,782 +0.33(+2.10%)
Sep 09, 2020 15.87 16.02 15.59 15.72 9,820,912 -0.47(-2.92%)
Sep 08, 2020 16.08 16.22 15.74 16.19 19,822,842 +0.74(+4.76%)
Sep 04, 2020 15.35 16.08 15.17 15.45 24,087,772 +0.18(+1.17%)
Sep 03, 2020 14.73 15.40 14.71 15.27 19,155,138 +0.75(+5.13%)
Sep 02, 2020 14.49 14.80 14.49 14.53 7,218,868 -0.14(-0.97%)
Sep 01, 2020 14.78 14.87 14.65 14.67 6,034,099 -0.23(-1.52%)
Aug 31, 2020 15.00 15.04 14.82 14.89 4,754,876 -0.15(-1.00%)
Aug 28, 2020 15.05 15.11 15.00 15.05 4,600,068 -0.08(-0.50%)
Aug 27, 2020 15.02 15.23 14.97 15.12 7,241,325 +0.05(+0.31%)
Aug 26, 2020 15.34 15.34 15.05 15.07 4,925,842 -0.32(-2.08%)
Aug 25, 2020 15.56 15.58 15.39 15.39 3,919,696 -0.12(-0.79%)
Aug 24, 2020 15.44 15.65 15.39 15.52 4,564,114 -0.10(-0.67%)
Aug 21, 2020 15.72 15.75 15.59 15.62 4,559,808 -0.11(-0.72%)
Aug 20, 2020 16.00 16.02 15.70 15.73 4,757,479 -0.21(-1.30%)
Aug 19, 2020 15.84 15.97 15.78 15.94 4,640,660 +0.09(+0.60%)
Aug 18, 2020 15.94 16.02 15.81 15.85 4,282,195 -0.15(-0.94%)
Aug 17, 2020 16.07 16.08 15.97 16.00 3,944,134 -0.18(-1.11%)
Aug 14, 2020 16.13 16.26 16.11 16.18 3,193,529 +0.01(+0.06%)
Aug 13, 2020 16.16 16.23 16.03 16.17 4,606,249 -0.03(-0.17%)
Aug 12, 2020 16.49 16.49 16.14 16.20 7,536,038 -0.43(-2.61%)
Aug 11, 2020 16.40 16.65 16.31 16.63 7,380,843 +0.32(+1.97%)
Aug 10, 2020 16.23 16.53 16.22 16.31 5,066,018 +0.08(+0.47%)
Aug 07, 2020 16.10 16.38 16.05 16.23 4,592,546 +0.18(+1.12%)
Aug 06, 2020 16.29 16.32 16.04 16.06 4,363,200 -0.21(-1.28%)
Aug 05, 2020 16.29 16.35 16.24 16.26 4,006,633 -0.05(-0.29%)
Aug 04, 2020 16.42 16.46 16.31 16.31 6,823,866 -0.07(-0.40%)
Aug 03, 2020 16.47 16.47 16.33 16.38 5,582,746 -0.24(-1.42%)
Jul 31, 2020 16.59 16.92 16.59 16.61 8,189,729 -0.28(-1.68%)
Jul 30, 2020 17.13 17.21 16.88 16.90 7,776,039 -0.09(-0.56%)
Jul 29, 2020 17.08 17.12 16.93 16.99 4,612,300 -0.20(-1.15%)
Jul 28, 2020 17.04 17.22 16.99 17.19 4,729,040 +0.20(+1.17%)
Jul 27, 2020 17.18 17.23 16.95 16.99 4,682,791 -0.30(-1.75%)
Jul 24, 2020 17.40 17.57 17.20 17.29 10,925,572 +0.16(+0.94%)
Jul 23, 2020 16.73 17.23 16.67 17.13 11,116,737 +0.43(+2.60%)
Jul 22, 2020 16.73 16.85 16.63 16.70 6,084,395 -0.06(-0.34%)
Jul 21, 2020 16.48 16.81 16.47 16.75 8,591,492 +0.18(+1.08%)
Jul 20, 2020 17.02 17.10 16.54 16.57 7,332,600 -0.50(-2.93%)
Jul 17, 2020 17.06 17.22 17.01 17.07 5,592,252 -0.03(-0.17%)
Jul 16, 2020 17.16 17.31 17.04 17.10 6,500,000 +0.12(+0.72%)
Jul 15, 2020 16.91 17.20 16.85 16.98 8,790,707 -0.01(-0.06%)
Jul 14, 2020 17.29 17.51 16.98 16.99 13,172,105 -0.13(-0.77%)
Jul 13, 2020 16.60 17.18 16.41 17.12 12,377,532 +0.34(+2.02%)
Jul 10, 2020 16.91 17.09 16.76 16.78 6,591,640 -0.11(-0.67%)
Jul 09, 2020 16.92 17.20 16.86 16.90 8,710,269 -0.16(-0.94%)
Jul 08, 2020 17.18 17.27 17.04 17.06 5,144,772 -0.23(-1.31%)
Jul 07, 2020 17.17 17.29 16.99 17.28 5,417,396 +0.13(+0.77%)
Jul 06, 2020 17.35 17.36 17.11 17.15 6,319,638 -0.45(-2.57%)
Jul 02, 2020 17.54 17.62 17.44 17.60 5,666,626 -0.11(-0.64%)
Jul 01, 2020 17.92 17.95 17.64 17.72 8,353,073 -0.22(-1.21%)
Jun 30, 2020 18.27 18.29 17.88 17.93 6,597,508 -0.34(-1.86%)
Jun 29, 2020 18.51 18.70 18.27 18.27 8,363,778 -0.22(-1.17%)
Jun 26, 2020 18.08 18.51 18.06 18.49 8,428,002 +0.44(+2.46%)
Jun 25, 2020 18.23 18.41 18.03 18.05 8,449,994 -0.17(-0.93%)
Jun 24, 2020 17.93 18.34 17.83 18.22 12,155,446 +0.36(+2.01%)
Jun 23, 2020 17.90 17.93 17.69 17.86 6,143,273 -0.16(-0.89%)
Jun 22, 2020 18.23 18.26 18.00 18.02 2,899,738 -0.21(-1.14%)
Jun 19, 2020 18.04 18.37 18.03 18.23 7,772,726 +0.00(+0.00%)
Jun 18, 2020 18.31 18.36 18.21 18.23 3,493,947 -0.07(-0.36%)
Jun 17, 2020 18.23 18.34 18.14 18.29 3,820,271 -0.03(-0.16%)
Jun 16, 2020 18.25 18.62 18.22 18.32 8,819,348 -0.34(-1.82%)
Jun 15, 2020 19.18 19.25 18.60 18.66 7,507,592 -0.23(-1.20%)
Jun 12, 2020 18.61 19.23 18.53 18.89 13,527,923 -0.14(-0.74%)
Jun 11, 2020 18.44 19.05 18.35 19.03 11,384,597 +0.90(+4.95%)
Jun 10, 2020 18.25 18.27 18.02 18.13 6,511,927 -0.25(-1.34%)
Jun 09, 2020 18.58 18.58 18.30 18.38 3,525,720 -0.11(-0.61%)
Jun 08, 2020 18.65 18.78 18.49 18.49 3,213,791 -0.16(-0.86%)
Jun 05, 2020 18.94 18.97 18.59 18.65 6,740,070 -0.37(-1.94%)
Jun 04, 2020 18.93 19.13 18.80 19.02 7,485,263 +0.12(+0.65%)
Jun 03, 2020 18.92 19.00 18.84 18.90 3,057,809 -0.08(-0.40%)
Jun 02, 2020 19.09 19.28 18.97 18.97 4,145,455 -0.12(-0.64%)
Jun 01, 2020 19.25 19.27 19.08 19.09 3,129,685 -0.11(-0.59%)
May 29, 2020 19.43 19.56 19.15 19.21 7,901,238 -0.26(-1.36%)
May 28, 2020 19.55 19.55 19.16 19.47 5,779,334 +0.04(+0.19%)
May 27, 2020 19.58 19.97 19.43 19.43 6,633,369 -0.10(-0.53%)
May 26, 2020 19.17 19.56 19.16 19.54 3,704,710 +0.06(+0.29%)
May 22, 2020 19.60 19.67 19.47 19.48 4,342,725 -0.09(-0.43%)
May 21, 2020 19.35 19.60 19.28 19.57 7,331,557 +0.22(+1.12%)
May 20, 2020 19.52 19.52 19.31 19.35 3,129,462 -0.39(-1.96%)
May 19, 2020 19.66 19.76 19.48 19.74 4,244,198 +0.05(+0.24%)
May 18, 2020 19.78 19.86 19.59 19.69 5,222,274 -0.37(-1.84%)
May 15, 2020 20.48 20.52 20.06 20.06 4,925,216 -0.14(-0.70%)
May 14, 2020 20.56 20.74 20.20 20.20 5,720,647 -0.22(-1.06%)
May 13, 2020 20.12 20.67 19.95 20.42 9,311,222 +0.24(+1.17%)
May 12, 2020 19.71 20.18 19.66 20.18 5,397,397 +0.40(+2.00%)
May 11, 2020 20.08 20.09 19.67 19.78 2,805,066 -0.16(-0.80%)
May 08, 2020 20.08 20.16 19.93 19.94 3,569,319 -0.28(-1.40%)
May 07, 2020 20.23 20.35 20.14 20.23 4,482,845 -0.25(-1.24%)
May 06, 2020 20.44 20.58 20.29 20.48 3,786,385 -0.13(-0.64%)
May 05, 2020 20.64 20.69 20.38 20.61 4,231,080 -0.23(-1.09%)
May 04, 2020 21.22 21.26 20.83 20.84 5,122,537 -0.27(-1.30%)
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.