Skip to main content

S&P Smallcap Energy Invesco ETF (NQ: PSCE )

52.09 -0.37 (-0.71%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 52.20 52.49 50.86 52.30 46,476 +0.96(+1.87%)
Nov 29, 2022 51.53 52.04 50.91 51.34 12,679 +0.72(+1.42%)
Nov 28, 2022 50.86 51.68 50.43 50.62 43,552 -2.02(-3.83%)
Nov 25, 2022 53.12 53.36 52.59 52.64 3,273 -0.34(-0.63%)
Nov 23, 2022 52.83 53.26 52.21 52.97 23,692 -1.06(-1.95%)
Nov 22, 2022 52.83 54.03 52.83 54.03 21,528 +2.02(+3.87%)
Nov 21, 2022 52.20 52.20 49.71 52.01 42,721 -1.39(-2.61%)
Nov 18, 2022 52.54 53.50 51.48 53.40 37,942 -0.24(-0.45%)
Nov 17, 2022 52.49 53.74 52.49 53.64 20,556 -0.14(-0.27%)
Nov 16, 2022 54.75 54.75 53.79 53.79 28,233 -1.44(-2.61%)
Nov 15, 2022 54.56 55.51 53.77 55.23 18,043 +1.34(+2.49%)
Nov 14, 2022 54.36 55.71 53.79 53.88 19,165 -1.01(-1.84%)
Nov 11, 2022 54.60 55.90 54.46 54.89 56,133 +1.54(+2.88%)
Nov 10, 2022 52.78 53.45 52.06 53.36 25,803 +2.06(+4.02%)
Nov 09, 2022 54.12 54.12 51.05 51.29 56,588 -3.84(-6.96%)
Nov 08, 2022 55.23 55.28 54.03 55.13 55,407 -0.07(-0.13%)
Nov 07, 2022 53.88 55.23 53.81 55.20 60,590 +1.75(+3.28%)
Nov 04, 2022 54.36 55.18 52.68 53.45 48,436 +0.67(+1.27%)
Nov 03, 2022 50.67 53.02 50.62 52.78 31,708 +1.44(+2.80%)
Nov 02, 2022 52.97 51.20 51.34 42,567 -1.49(-2.82%)
Nov 01, 2022 53.55 53.55 52.37 52.83 41,245 +0.48(+0.92%)
Oct 31, 2022 50.86 52.83 50.57 52.35 40,874 +0.77(+1.49%)
Oct 28, 2022 52.16 52.54 50.19 51.58 45,680 -0.10(-0.19%)
Oct 27, 2022 52.64 53.74 51.58 51.68 46,456 +0.10(+0.19%)
Oct 26, 2022 49.85 52.40 49.85 51.58 97,066 +2.45(+4.98%)
Oct 25, 2022 49.18 49.71 48.56 49.13 41,533 -0.14(-0.29%)
Oct 24, 2022 49.28 49.37 48.46 49.28 68,328 +0.22(+0.45%)
Oct 21, 2022 48.08 49.28 47.50 49.06 83,214 +1.22(+2.55%)
Oct 20, 2022 48.37 48.99 47.43 47.84 54,865 +0.24(+0.50%)
Oct 19, 2022 46.69 47.75 46.25 47.60 82,452 +0.96(+2.06%)
Oct 18, 2022 46.54 47.37 45.63 46.64 35,511 +0.58(+1.25%)
Oct 17, 2022 45.77 46.88 45.44 46.06 15,368 +0.82(+1.80%)
Oct 14, 2022 47.12 47.55 45.15 45.25 38,773 -2.34(-4.91%)
Oct 13, 2022 44.86 47.74 44.86 47.58 45,105 +1.86(+4.06%)
Oct 12, 2022 44.86 46.11 44.34 45.73 15,847 +0.29(+0.64%)
Oct 11, 2022 44.96 46.30 44.48 45.44 25,448 -0.58(-1.26%)
Oct 10, 2022 47.31 47.74 45.85 46.01 14,500 -1.20(-2.54%)
Oct 07, 2022 47.98 48.41 46.85 47.21 30,188 -0.72(-1.50%)
Oct 06, 2022 46.88 48.19 46.64 47.93 22,954 +0.62(+1.32%)
Oct 05, 2022 45.77 47.53 45.15 47.31 40,616 +1.39(+3.03%)
Oct 04, 2022 45.15 45.97 44.76 45.92 23,250 +2.06(+4.70%)
Oct 03, 2022 42.66 44.06 42.66 43.86 51,913 +2.97(+7.28%)
Sep 30, 2022 40.69 41.63 40.26 40.88 17,934 -0.10(-0.23%)
Sep 29, 2022 41.07 41.07 39.73 40.98 17,675 -0.53(-1.27%)
Sep 28, 2022 39.35 41.60 39.15 41.50 30,698 +2.66(+6.85%)
Sep 27, 2022 38.67 39.73 38.39 38.84 20,108 +1.08(+2.87%)
Sep 26, 2022 38.29 39.15 37.57 37.76 33,101 -0.67(-1.75%)
Sep 23, 2022 40.59 40.59 38.10 38.43 94,105 -4.08(-9.59%)
Sep 22, 2022 43.71 44.14 42.46 42.51 26,728 -0.53(-1.23%)
Sep 21, 2022 44.91 44.91 42.99 43.04 10,890 -0.90(-2.06%)
Sep 20, 2022 44.43 44.43 43.23 43.94 24,076 -0.84(-1.87%)
Sep 19, 2022 43.04 44.89 42.90 44.78 15,250 +0.24(+0.55%)
Sep 16, 2022 45.54 45.54 43.68 44.54 20,041 -1.37(-2.97%)
Sep 15, 2022 46.83 46.91 45.75 45.90 21,146 -1.83(-3.83%)
Sep 14, 2022 46.64 48.31 46.64 47.73 29,753 +1.76(+3.84%)
Sep 13, 2022 46.78 47.50 45.78 45.97 16,126 -1.81(-3.79%)
Sep 12, 2022 48.16 48.26 47.18 47.78 34,077 +0.38(+0.80%)
Sep 09, 2022 46.59 47.50 46.59 47.40 15,912 +2.10(+4.63%)
Sep 08, 2022 45.25 45.68 44.83 45.30 18,343 +0.14(+0.32%)
Sep 07, 2022 44.87 45.54 43.87 45.16 75,015 -0.72(-1.56%)
Sep 06, 2022 47.59 47.59 45.64 45.87 13,175 -1.05(-2.24%)
Sep 02, 2022 46.64 47.50 46.16 46.92 19,759 +1.72(+3.80%)
Sep 01, 2022 46.30 46.30 44.78 45.21 55,592 -1.96(-4.15%)
Aug 31, 2022 46.02 47.83 45.49 47.16 25,711 +0.33(+0.71%)
Aug 30, 2022 49.31 49.31 46.45 46.83 36,085 -3.19(-6.39%)
Aug 29, 2022 48.78 50.50 48.69 50.02 48,054 +0.81(+1.65%)
Aug 26, 2022 50.31 50.64 48.96 49.21 76,728 -1.24(-2.46%)
Aug 25, 2022 50.26 50.55 49.69 50.45 47,387 +0.62(+1.24%)
Aug 24, 2022 48.97 49.93 48.77 49.83 63,863 +0.91(+1.85%)
Aug 23, 2022 48.21 49.98 48.21 48.93 49,008 +1.67(+3.53%)
Aug 22, 2022 46.68 47.45 45.64 47.26 43,331 +0.10(+0.20%)
Aug 19, 2022 47.69 47.92 47.07 47.16 18,603 -1.19(-2.47%)
Aug 18, 2022 46.68 48.40 46.68 48.35 43,738 +2.24(+4.86%)
Aug 17, 2022 45.16 46.33 45.16 46.11 26,728 +0.67(+1.47%)
Aug 16, 2022 46.49 46.78 44.89 45.44 34,097 -0.48(-1.04%)
Aug 15, 2022 45.54 45.97 44.11 45.92 47,926 -1.65(-3.46%)
Aug 12, 2022 46.78 47.61 46.26 47.57 76,670 +0.60(+1.27%)
Aug 11, 2022 45.92 47.26 45.92 46.97 38,060 +2.05(+4.56%)
Aug 10, 2022 44.63 45.06 43.25 44.92 27,044 +0.67(+1.51%)
Aug 09, 2022 44.11 45.11 43.76 44.25 26,986 +0.81(+1.87%)
Aug 08, 2022 43.49 44.04 43.04 43.44 46,468 -0.05(-0.11%)
Aug 05, 2022 41.58 44.38 41.58 43.49 26,320 +1.24(+2.93%)
Aug 04, 2022 44.44 44.44 42.25 42.25 63,528 -2.43(-5.44%)
Aug 03, 2022 46.97 46.97 44.40 44.68 58,064 -1.76(-3.80%)
Aug 02, 2022 46.21 47.21 45.93 46.45 40,521 +0.24(+0.52%)
Aug 01, 2022 46.30 46.57 45.16 46.21 65,366 -1.19(-2.51%)
Jul 29, 2022 46.40 48.26 46.40 47.40 43,707 +2.00(+4.41%)
Jul 28, 2022 45.87 46.11 44.11 45.40 23,850 +0.05(+0.11%)
Jul 27, 2022 43.11 45.49 43.06 45.35 23,328 +2.72(+6.38%)
Jul 26, 2022 43.63 43.78 42.25 42.63 31,009 -0.29(-0.67%)
Jul 25, 2022 40.87 42.92 40.66 42.92 32,987 +2.67(+6.64%)
Jul 22, 2022 40.87 41.68 40.06 40.25 27,377 -0.62(-1.52%)
Jul 21, 2022 41.49 41.49 39.67 40.87 139,745 -2.10(-4.88%)
Jul 20, 2022 41.73 43.01 41.20 42.97 62,045 +0.86(+2.04%)
Jul 19, 2022 40.63 42.20 40.63 42.11 23,250 +1.57(+3.88%)
Jul 18, 2022 39.96 41.11 39.96 40.53 50,468 +1.76(+4.55%)
Jul 15, 2022 39.01 39.01 37.86 38.77 56,036 +0.81(+2.14%)
Jul 14, 2022 37.34 38.01 36.36 37.96 146,558 -0.67(-1.73%)
Jul 13, 2022 38.15 39.39 38.15 38.63 22,307 +0.00(+0.00%)
Jul 12, 2022 38.48 39.01 37.77 38.63 126,180 -1.17(-2.94%)
Jul 11, 2022 39.82 40.20 39.05 39.79 41,756 -0.79(-1.94%)
Jul 08, 2022 40.91 41.01 39.68 40.58 41,069 +0.24(+0.59%)
Jul 07, 2022 39.05 40.70 39.05 40.34 63,549 +2.53(+6.68%)
Jul 06, 2022 38.15 38.88 36.34 37.82 145,753 -0.81(-2.10%)
Jul 05, 2022 40.58 40.72 37.70 38.63 129,592 -3.10(-7.43%)
Jul 01, 2022 42.01 42.11 40.06 41.73 207,166 +0.24(+0.57%)
Jun 30, 2022 42.20 42.87 41.01 41.49 102,150 -1.76(-4.08%)
Jun 29, 2022 46.11 46.16 42.99 43.25 60,731 -2.19(-4.83%)
Jun 28, 2022 45.83 46.16 44.56 45.44 70,986 +0.95(+2.14%)
Jun 27, 2022 43.16 44.88 42.54 44.49 56,961 +2.05(+4.83%)
Jun 24, 2022 41.73 43.23 41.06 42.44 82,664 +1.53(+3.73%)
Jun 23, 2022 43.16 43.20 39.97 40.91 241,563 -2.10(-4.88%)
Jun 22, 2022 43.20 44.35 42.58 43.01 133,436 -2.67(-5.85%)
Jun 21, 2022 44.92 46.59 44.86 45.68 69,818 +2.07(+4.75%)
Jun 17, 2022 46.75 46.94 43.02 43.61 133,045 -3.23(-6.90%)
Jun 16, 2022 48.70 48.94 46.42 46.84 130,117 -3.23(-6.45%)
Jun 15, 2022 51.07 51.36 48.93 50.07 250,956 -0.52(-1.03%)
Jun 14, 2022 53.26 53.30 49.60 50.60 137,684 -1.24(-2.38%)
Jun 13, 2022 53.35 53.40 50.55 51.83 133,638 -3.49(-6.31%)
Jun 10, 2022 55.87 56.68 54.06 55.32 185,618 -1.45(-2.55%)
Jun 09, 2022 57.77 57.96 56.30 56.77 90,101 -1.28(-2.21%)
Jun 08, 2022 59.53 59.62 57.48 58.05 102,115 -1.05(-1.77%)
Jun 07, 2022 57.06 59.15 56.70 59.10 86,668 +1.85(+3.24%)
Jun 06, 2022 56.63 57.58 56.11 57.25 117,803 +1.28(+2.29%)
Jun 03, 2022 55.11 56.15 54.78 55.96 79,587 +0.81(+1.46%)
Jun 02, 2022 55.39 55.92 54.66 55.16 130,175 -0.62(-1.11%)
Jun 01, 2022 54.44 56.29 54.11 55.77 122,604 +1.95(+3.62%)
May 31, 2022 55.58 56.34 53.07 53.83 157,919 -0.76(-1.39%)
May 27, 2022 52.50 54.59 52.21 54.59 60,275 +1.90(+3.61%)
May 26, 2022 51.55 53.11 51.55 52.69 93,845 +1.57(+3.07%)
May 25, 2022 49.08 51.17 48.98 51.12 43,237 +2.23(+4.57%)
May 24, 2022 48.74 49.26 47.75 48.89 51,872 -0.24(-0.48%)
May 23, 2022 47.18 49.17 47.00 49.12 67,551 +2.33(+4.97%)
May 20, 2022 47.22 47.41 45.80 46.80 53,729 +0.14(+0.31%)
May 19, 2022 45.61 47.46 45.42 46.65 54,416 +0.05(+0.10%)
May 18, 2022 48.08 48.32 45.80 46.61 54,741 -1.33(-2.78%)
May 17, 2022 47.32 48.17 46.95 47.94 58,084 +1.57(+3.38%)
May 16, 2022 45.32 46.94 45.32 46.37 69,743 +1.24(+2.74%)
May 13, 2022 44.14 45.61 44.14 45.13 50,033 +1.71(+3.94%)
May 12, 2022 43.61 44.18 42.42 43.42 60,206 -0.48(-1.08%)
May 11, 2022 44.85 46.37 43.80 43.90 77,028 +0.00(+0.00%)
May 10, 2022 44.23 45.47 42.38 43.90 54,174 +0.29(+0.65%)
May 09, 2022 47.03 47.03 43.40 43.61 127,211 -4.70(-9.73%)
May 06, 2022 48.65 48.89 47.32 48.32 50,428 +0.24(+0.49%)
May 05, 2022 50.22 50.22 46.73 48.08 69,441 -1.76(-3.53%)
May 04, 2022 48.84 49.98 47.75 49.84 60,266 +2.00(+4.17%)
May 03, 2022 46.18 48.17 46.18 47.84 50,872 +1.81(+3.92%)
May 02, 2022 45.85 46.56 44.71 46.04 217,923 -0.48(-1.02%)
Apr 29, 2022 47.94 48.46 46.15 46.51 57,511 -1.19(-2.49%)
Apr 28, 2022 46.80 48.17 44.99 47.70 44,664 +1.47(+3.19%)
Apr 27, 2022 45.75 46.84 45.12 46.23 57,154 +0.43(+0.93%)
Apr 26, 2022 46.89 47.46 45.75 45.80 89,786 -0.67(-1.43%)
Apr 25, 2022 46.08 46.80 44.33 46.46 179,949 -1.38(-2.88%)
Apr 22, 2022 49.50 50.43 47.51 47.84 163,496 -2.19(-4.37%)
Apr 21, 2022 52.92 53.07 49.55 50.03 92,909 -2.23(-4.27%)
Apr 20, 2022 52.26 52.54 51.12 52.26 33,996 +0.38(+0.73%)
Apr 19, 2022 52.40 52.64 51.26 51.88 50,755 -0.95(-1.80%)
Apr 18, 2022 52.59 53.29 51.78 52.83 143,314 +0.95(+1.83%)
Apr 14, 2022 51.40 52.25 51.07 51.88 60,291 +0.38(+0.74%)
Apr 13, 2022 50.83 51.88 50.10 51.50 76,757 +1.43(+2.85%)
Apr 12, 2022 49.79 51.26 49.74 50.07 62,640 +1.38(+2.83%)
Apr 11, 2022 49.22 49.22 47.89 48.70 60,859 -0.86(-1.73%)
Apr 08, 2022 48.89 49.93 48.86 49.55 59,086 +1.05(+2.15%)
Apr 07, 2022 48.51 49.17 46.99 48.51 47,790 +0.38(+0.79%)
Apr 06, 2022 48.55 49.39 47.65 48.13 188,875 +0.09(+0.20%)
Apr 05, 2022 49.79 50.67 47.96 48.03 157,063 -1.33(-2.69%)
Apr 04, 2022 49.98 50.41 48.55 49.36 146,860 +0.19(+0.39%)
Apr 01, 2022 47.84 49.22 47.60 49.17 77,994 +1.57(+3.29%)
Mar 31, 2022 47.65 48.93 47.46 47.60 230,731 -0.43(-0.89%)
Mar 30, 2022 48.32 49.41 47.79 48.03 89,394 +0.19(+0.40%)
Mar 29, 2022 46.46 47.94 45.65 47.84 63,826 +0.10(+0.20%)
Mar 28, 2022 47.79 47.84 46.86 47.75 80,957 -1.14(-2.33%)
Mar 25, 2022 45.94 48.93 45.94 48.89 65,701 +2.66(+5.76%)
Mar 24, 2022 45.94 46.56 45.66 46.23 35,932 +0.43(+0.93%)
Mar 23, 2022 45.70 46.24 45.37 45.80 82,403 +0.86(+1.90%)
Mar 22, 2022 45.37 45.66 44.12 44.94 75,357 -0.52(-1.15%)
Mar 21, 2022 45.42 46.08 44.94 45.47 70,192 +1.20(+2.72%)
Mar 18, 2022 44.45 44.59 43.83 44.26 72,494 -0.43(-0.96%)
Mar 17, 2022 43.60 45.16 43.60 44.69 228,088 +1.90(+4.43%)
Mar 16, 2022 43.07 43.50 41.98 42.79 101,671 -0.14(-0.33%)
Mar 15, 2022 42.41 43.55 41.84 42.93 178,286 -1.00(-2.27%)
Mar 14, 2022 45.30 45.30 42.84 43.93 136,075 -2.13(-4.63%)
Mar 11, 2022 46.73 47.49 45.92 46.06 69,948 -1.14(-2.41%)
Mar 10, 2022 46.40 47.39 46.02 47.20 89,495 +1.28(+2.79%)
Mar 09, 2022 45.26 46.63 43.93 45.92 519,762 -0.66(-1.43%)
Mar 08, 2022 46.87 48.96 45.35 46.59 282,360 +0.81(+1.76%)
Mar 07, 2022 45.07 47.22 44.78 45.78 280,849 +1.38(+3.10%)
Mar 04, 2022 43.22 44.45 43.17 44.40 99,015 +1.33(+3.08%)
Mar 03, 2022 43.07 43.20 42.10 43.07 78,052 -0.24(-0.55%)
Mar 02, 2022 42.98 43.74 42.79 43.31 167,872 +1.19(+2.82%)
Mar 01, 2022 42.13 42.93 41.27 42.13 236,893 +0.62(+1.49%)
Feb 28, 2022 39.75 41.51 39.75 41.51 183,836 +2.28(+5.80%)
Feb 25, 2022 39.04 39.33 38.28 39.23 52,738 +0.00(+0.00%)
Feb 24, 2022 38.85 39.36 37.74 39.23 140,095 +1.04(+2.73%)
Feb 23, 2022 37.76 38.92 37.76 38.19 66,076 +1.14(+3.07%)
Feb 22, 2022 38.57 38.81 36.53 37.05 238,080 -0.66(-1.76%)
Feb 18, 2022 37.71 0 -0.57(-1.49%)
Feb 17, 2022 38.33 39.14 37.81 38.28 35,812 -0.14(-0.37%)
Feb 16, 2022 38.90 39.59 38.13 38.43 341,217 +0.09(+0.25%)
Feb 15, 2022 37.62 38.57 37.15 38.33 54,391 -0.14(-0.37%)
Feb 14, 2022 39.14 39.14 37.90 38.47 64,331 -0.76(-1.93%)
Feb 11, 2022 38.14 39.33 37.86 39.23 360,822 +1.19(+3.12%)
Feb 10, 2022 37.00 39.28 37.00 38.05 67,507 +0.52(+1.39%)
Feb 09, 2022 36.53 37.62 36.53 37.52 37,610 +1.00(+2.73%)
Feb 08, 2022 37.71 37.76 36.22 36.53 510,439 -1.19(-3.14%)
Feb 07, 2022 38.09 38.28 37.43 37.71 47,045 -0.76(-1.97%)
Feb 04, 2022 37.90 39.21 37.86 38.47 66,454 +0.81(+2.14%)
Feb 03, 2022 37.57 38.14 37.14 37.67 50,427 -0.62(-1.61%)
Feb 02, 2022 38.62 38.66 37.29 38.28 42,455 +0.00(+0.00%)
Feb 01, 2022 36.29 38.49 36.20 38.28 115,111 +1.76(+4.81%)
Jan 31, 2022 36.34 36.53 51,946 +0.09(+0.26%)
Jan 28, 2022 36.05 36.70 35.15 36.43 54,153 +0.62(+1.72%)
Jan 27, 2022 36.91 37.57 35.04 35.82 77,587 -0.43(-1.18%)
Jan 26, 2022 37.57 38.09 35.67 36.24 113,103 -0.47(-1.29%)
Jan 25, 2022 35.01 37.17 34.20 36.72 204,949 +1.23(+3.48%)
Jan 24, 2022 33.44 35.63 32.59 35.48 300,644 +1.11(+3.24%)
Jan 21, 2022 35.39 35.77 34.25 34.37 126,941 -1.59(-4.42%)
Jan 20, 2022 37.00 37.90 35.87 35.96 83,807 -1.38(-3.68%)
Jan 19, 2022 38.24 38.35 36.81 37.33 137,655 -0.62(-1.62%)
Jan 18, 2022 39.64 39.91 37.71 37.95 261,390 -1.14(-2.91%)
Jan 14, 2022 39.09 0 +1.38(+3.65%)
Jan 13, 2022 38.24 38.76 37.45 37.71 70,100 -0.62(-1.61%)
Jan 12, 2022 38.43 38.66 37.71 38.33 109,364 +0.38(+1.00%)
Jan 11, 2022 36.77 38.19 36.10 37.95 122,946 +1.61(+4.44%)
Jan 10, 2022 36.10 36.48 35.39 36.34 81,264 +0.00(+0.00%)
Jan 07, 2022 36.86 36.86 36.10 36.34 46,004 -0.24(-0.65%)
Jan 06, 2022 36.27 37.17 35.87 36.58 74,676 +1.09(+3.07%)
Jan 05, 2022 37.33 37.62 35.48 35.48 120,522 -1.33(-3.61%)
Jan 04, 2022 35.48 37.00 35.48 36.81 88,130 +1.71(+4.86%)
Jan 03, 2022 33.21 35.10 33.21 35.10 78,213 +1.97(+5.94%)
Dec 31, 2021 33.40 33.63 32.85 33.14 51,660 -0.36(-1.06%)
Dec 30, 2021 34.44 34.47 33.44 33.49 33,474 -0.81(-2.35%)
Dec 29, 2021 34.49 34.73 34.02 34.30 33,932 -0.09(-0.28%)
Dec 28, 2021 34.96 35.25 34.25 34.39 24,105 -0.38(-1.09%)
Dec 27, 2021 33.49 34.80 32.92 34.77 31,090 +1.28(+3.82%)
Dec 23, 2021 33.63 34.06 33.44 33.49 51,956 -0.12(-0.36%)
Dec 22, 2021 33.44 33.95 32.97 33.61 48,463 +0.17(+0.50%)
Dec 21, 2021 32.16 33.49 32.16 33.44 107,722 +1.80(+5.70%)
Dec 20, 2021 31.55 31.67 30.65 31.64 30,289 -0.83(-2.56%)
Dec 17, 2021 32.19 32.90 31.62 32.47 38,928 -0.19(-0.58%)
Dec 16, 2021 33.94 34.41 32.52 32.66 41,451 -0.66(-1.99%)
Dec 15, 2021 32.90 33.59 31.76 33.33 43,611 +0.39(+1.18%)
Dec 14, 2021 33.28 34.16 32.90 32.94 64,465 -0.91(-2.69%)
Dec 13, 2021 35.12 35.12 33.80 33.85 21,533 -1.89(-5.30%)
Dec 10, 2021 35.74 35.83 34.54 35.74 24,521 +0.57(+1.61%)
Dec 09, 2021 35.27 35.41 34.94 35.17 20,761 -0.52(-1.46%)
Dec 08, 2021 35.55 36.07 35.36 35.69 88,100 +0.38(+1.07%)
Dec 07, 2021 34.79 35.74 34.79 35.31 47,557 +1.28(+3.76%)
Dec 06, 2021 33.09 34.41 32.28 34.04 35,731 +1.42(+4.35%)
Dec 03, 2021 33.33 33.85 32.14 32.62 57,085 -0.28(-0.86%)
Dec 02, 2021 31.53 33.09 30.96 32.90 146,654 +1.14(+3.58%)
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.