Skip to main content

Solar Invesco ETF (NY: TAN )

45.37 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 91.32 92.60 88.17 89.41 2,135,677 -2.84(-3.08%)
Nov 29, 2021 91.85 92.52 89.92 92.24 940,319 +1.66(+1.83%)
Nov 26, 2021 90.87 92.70 89.43 90.59 1,087,012 -3.03(-3.23%)
Nov 24, 2021 93.13 94.06 90.74 93.61 1,446,105 +0.24(+0.26%)
Nov 23, 2021 95.29 96.31 91.76 93.37 2,048,485 -2.57(-2.68%)
Nov 22, 2021 98.64 101.27 95.57 95.94 3,122,576 -2.09(-2.13%)
Nov 19, 2021 94.78 98.90 94.78 98.03 1,780,816 +3.11(+3.27%)
Nov 18, 2021 97.59 95.04 94.02 94.92 1,482,814 -2.13(-2.19%)
Nov 17, 2021 97.71 98.67 96.53 97.05 1,060,176 -0.37(-0.38%)
Nov 16, 2021 98.18 98.41 96.22 97.42 1,540,478 -0.49(-0.50%)
Nov 15, 2021 99.58 99.58 97.33 97.91 1,366,342 -1.61(-1.62%)
Nov 12, 2021 98.65 99.72 98.12 99.52 1,508,799 +0.99(+1.00%)
Nov 11, 2021 94.83 99.07 94.41 98.53 2,361,089 +5.42(+5.83%)
Nov 10, 2021 94.20 93.10 1,460,164 -2.64(-2.75%)
Nov 09, 2021 97.12 97.31 93.97 95.74 1,032,161 -0.77(-0.80%)
Nov 08, 2021 97.06 97.30 95.91 96.51 1,593,804 +0.84(+0.88%)
Nov 05, 2021 97.30 97.36 94.36 95.67 914,702 -1.60(-1.64%)
Nov 04, 2021 97.17 97.39 95.46 97.27 1,040,466 +0.21(+0.22%)
Nov 03, 2021 94.89 97.26 93.04 97.06 1,530,172 -0.15(-0.15%)
Nov 02, 2021 99.89 99.89 96.31 97.21 2,254,610 -3.23(-3.21%)
Nov 01, 2021 99.91 100.81 99.36 100.44 2,084,619 +1.43(+1.44%)
Oct 29, 2021 97.68 99.24 97.57 99.01 1,532,215 +1.10(+1.12%)
Oct 28, 2021 94.72 98.01 94.47 97.91 3,827,775 +3.81(+4.04%)
Oct 27, 2021 94.07 97.02 93.55 94.10 4,705,085 +4.50(+5.02%)
Oct 26, 2021 91.43 89.61 2,209,071 -1.31(-1.44%)
Oct 25, 2021 89.37 91.16 89.05 90.92 2,206,403 +2.56(+2.89%)
Oct 22, 2021 89.92 89.92 87.51 88.36 1,149,556 -1.72(-1.91%)
Oct 21, 2021 88.94 91.10 88.94 90.08 889,105 +0.01(+0.01%)
Oct 20, 2021 90.92 90.92 88.93 90.07 1,590,657 -1.36(-1.49%)
Oct 19, 2021 88.92 92.61 88.45 91.42 2,669,062 +3.53(+4.01%)
Oct 18, 2021 86.51 88.13 85.98 87.90 1,340,636 +0.83(+0.95%)
Oct 15, 2021 87.71 88.35 86.62 87.07 1,883,494 -0.32(-0.37%)
Oct 14, 2021 88.42 88.74 86.38 87.39 2,342,588 -0.56(-0.64%)
Oct 13, 2021 87.13 88.20 86.33 87.95 1,996,096 +2.16(+2.52%)
Oct 12, 2021 82.51 86.02 82.32 85.79 2,802,948 +4.48(+5.50%)
Oct 11, 2021 79.17 82.71 78.93 81.31 1,709,060 +2.86(+3.64%)
Oct 08, 2021 79.28 79.64 77.81 78.46 653,137 -0.87(-1.10%)
Oct 07, 2021 78.98 80.18 78.68 79.33 1,491,140 +1.71(+2.20%)
Oct 06, 2021 75.98 78.28 75.49 77.62 1,377,869 -0.02(-0.03%)
Oct 05, 2021 77.51 78.63 77.13 77.64 651,745 +0.41(+0.53%)
Oct 04, 2021 79.93 80.16 76.69 77.23 1,497,101 -3.76(-4.64%)
Oct 01, 2021 80.72 81.51 79.55 80.98 954,368 +1.11(+1.39%)
Sep 30, 2021 79.13 80.56 79.13 79.88 747,105 +1.59(+2.03%)
Sep 29, 2021 80.19 80.25 78.10 78.29 963,029 -1.34(-1.68%)
Sep 28, 2021 80.82 81.02 79.28 79.63 820,349 -2.36(-2.88%)
Sep 27, 2021 80.22 82.14 79.05 81.98 807,027 +1.52(+1.89%)
Sep 24, 2021 81.74 81.92 80.28 80.46 999,136 -2.53(-3.05%)
Sep 23, 2021 83.69 83.93 82.45 82.99 635,622 -0.18(-0.22%)
Sep 22, 2021 82.51 83.92 82.12 83.17 741,189 +1.47(+1.80%)
Sep 21, 2021 82.12 82.34 80.79 81.70 486,064 +0.91(+1.13%)
Sep 20, 2021 81.47 81.92 79.43 80.79 1,251,154 -4.35(-5.10%)
Sep 17, 2021 82.93 85.24 82.93 85.14 1,362,377 +2.03(+2.44%)
Sep 16, 2021 82.54 83.35 82.01 83.11 610,739 -0.96(-1.14%)
Sep 15, 2021 83.77 84.19 82.74 84.07 559,218 -0.15(-0.18%)
Sep 14, 2021 85.12 85.50 83.75 84.22 632,524 -0.70(-0.82%)
Sep 13, 2021 83.88 85.29 81.90 84.92 1,199,664 +1.67(+2.00%)
Sep 10, 2021 85.40 86.26 83.04 83.25 670,258 -1.05(-1.24%)
Sep 09, 2021 84.09 85.01 83.37 84.30 513,147 +0.64(+0.76%)
Sep 08, 2021 86.43 87.14 83.37 83.66 936,368 -1.48(-1.74%)
Sep 07, 2021 85.54 85.94 84.71 85.14 709,201 -0.82(-0.95%)
Sep 03, 2021 86.70 87.02 85.55 85.96 684,322 -0.97(-1.11%)
Sep 02, 2021 87.25 88.14 86.65 86.93 701,999 +0.98(+1.14%)
Sep 01, 2021 85.92 87.09 85.43 85.95 670,348 +0.40(+0.47%)
Aug 31, 2021 86.02 86.82 84.63 85.55 661,746 -0.48(-0.56%)
Aug 30, 2021 84.92 86.65 84.92 86.03 780,241 +2.00(+2.38%)
Aug 27, 2021 82.94 84.48 82.72 84.03 498,453 +1.11(+1.34%)
Aug 26, 2021 83.04 84.44 82.59 82.92 555,021 -0.45(-0.54%)
Aug 25, 2021 82.72 83.79 82.50 83.37 650,642 +1.09(+1.32%)
Aug 24, 2021 82.23 83.40 81.93 82.28 590,112 +0.28(+0.34%)
Aug 23, 2021 80.25 82.20 80.23 82.00 1,036,450 +2.43(+3.05%)
Aug 20, 2021 78.16 79.74 77.95 79.58 765,247 +1.64(+2.10%)
Aug 19, 2021 77.88 79.33 77.61 77.94 900,343 -1.16(-1.47%)
Aug 18, 2021 79.71 80.50 78.90 79.10 1,067,827 +0.68(+0.87%)
Aug 17, 2021 79.02 79.54 77.13 78.42 1,674,737 -2.09(-2.59%)
Aug 16, 2021 82.16 82.34 80.14 80.50 1,471,087 -2.24(-2.70%)
Aug 13, 2021 85.60 85.69 82.45 82.74 1,535,203 -2.75(-3.21%)
Aug 12, 2021 85.25 85.94 84.41 85.49 753,818 -0.30(-0.35%)
Aug 11, 2021 87.73 87.92 83.84 85.79 1,576,462 -1.69(-1.93%)
Aug 10, 2021 88.21 88.64 87.03 87.48 935,136 -0.53(-0.60%)
Aug 09, 2021 86.86 88.47 85.72 88.01 1,075,317 +1.85(+2.15%)
Aug 06, 2021 86.74 87.34 85.13 86.16 1,110,361 -0.80(-0.92%)
Aug 05, 2021 88.62 88.62 86.80 86.96 681,044 -1.36(-1.54%)
Aug 04, 2021 88.91 89.85 87.84 88.32 846,096 -0.10(-0.11%)
Aug 03, 2021 87.29 89.25 87.12 88.42 1,540,551 +3.05(+3.57%)
Aug 02, 2021 86.73 86.84 85.10 85.37 874,403 -0.22(-0.26%)
Jul 30, 2021 83.32 87.09 82.79 85.59 1,235,980 +1.36(+1.61%)
Jul 29, 2021 84.52 85.35 83.49 84.23 1,122,404 +0.44(+0.52%)
Jul 28, 2021 80.65 84.75 80.38 83.79 1,042,455 +3.35(+4.16%)
Jul 27, 2021 80.98 81.22 78.52 80.44 1,141,109 -1.75(-2.13%)
Jul 26, 2021 82.52 83.86 81.14 82.19 783,086 -1.19(-1.43%)
Jul 23, 2021 84.63 84.67 82.55 83.38 718,861 -2.17(-2.53%)
Jul 22, 2021 87.14 87.49 84.49 85.55 808,391 -0.78(-0.90%)
Jul 21, 2021 83.19 86.50 83.19 86.33 969,775 +3.48(+4.20%)
Jul 20, 2021 81.39 83.38 80.22 82.85 1,029,497 +1.83(+2.26%)
Jul 19, 2021 79.18 81.08 77.42 81.02 1,882,578 +0.47(+0.58%)
Jul 16, 2021 83.66 83.72 80.20 80.55 1,886,828 -1.60(-1.95%)
Jul 15, 2021 83.57 85.15 81.07 82.15 2,557,072 -1.63(-1.94%)
Jul 14, 2021 88.75 88.91 83.53 83.78 2,401,285 -4.69(-5.30%)
Jul 13, 2021 89.56 90.69 88.13 88.47 1,425,960 -1.13(-1.26%)
Jul 12, 2021 89.18 90.20 88.19 89.60 1,393,238 +1.47(+1.67%)
Jul 09, 2021 88.00 88.22 86.01 88.13 742,936 +1.23(+1.41%)
Jul 08, 2021 85.42 87.68 83.97 86.90 1,676,762 -2.20(-2.47%)
Jul 07, 2021 90.74 92.40 88.33 89.10 1,939,835 -0.01(-0.01%)
Jul 06, 2021 88.13 89.67 87.48 89.11 1,275,445 +1.01(+1.15%)
Jul 02, 2021 87.99 89.32 87.55 88.10 660,255 -0.14(-0.16%)
Jul 01, 2021 89.44 89.51 86.63 88.24 1,022,822 -1.01(-1.13%)
Jun 30, 2021 90.13 90.52 88.78 89.25 1,574,996 -2.45(-2.67%)
Jun 29, 2021 91.38 93.40 90.58 91.69 2,655,125 +0.83(+0.91%)
Jun 28, 2021 86.92 91.07 86.91 90.87 2,753,334 +5.38(+6.29%)
Jun 25, 2021 85.69 87.87 85.41 85.49 2,455,477 +0.63(+0.74%)
Jun 24, 2021 85.05 85.89 84.03 84.86 2,436,357 +0.83(+0.99%)
Jun 23, 2021 82.62 84.63 82.45 84.03 1,320,432 +1.69(+2.05%)
Jun 22, 2021 81.63 83.18 81.34 82.34 1,118,754 +0.42(+0.51%)
Jun 21, 2021 81.99 82.39 80.31 81.92 949,182 -0.47(-0.57%)
Jun 18, 2021 81.77 82.90 81.27 82.39 1,644,544 -0.63(-0.76%)
Jun 17, 2021 79.44 83.42 79.23 83.02 3,033,957 +3.14(+3.93%)
Jun 16, 2021 78.95 81.46 78.61 79.89 1,632,031 +1.19(+1.51%)
Jun 15, 2021 80.42 80.61 77.93 78.70 949,370 -2.01(-2.49%)
Jun 14, 2021 81.28 81.77 80.10 80.70 1,333,394 +0.96(+1.20%)
Jun 11, 2021 79.43 79.93 78.82 79.75 926,146 +1.10(+1.40%)
Jun 10, 2021 77.08 79.24 76.59 78.65 1,282,041 +2.11(+2.75%)
Jun 09, 2021 77.88 78.53 76.35 76.54 913,508 -0.35(-0.45%)
Jun 08, 2021 77.27 77.93 74.95 76.89 1,490,897 +0.40(+0.52%)
Jun 07, 2021 76.71 76.71 74.81 76.49 1,192,295 -0.28(-0.36%)
Jun 04, 2021 76.23 77.49 75.96 76.77 633,865 +1.28(+1.69%)
Jun 03, 2021 76.80 77.42 75.28 75.49 974,579 -2.11(-2.72%)
Jun 02, 2021 78.47 78.56 76.80 77.60 1,163,499 -1.10(-1.40%)
Jun 01, 2021 79.54 80.89 77.74 78.70 1,194,376 -0.34(-0.43%)
May 28, 2021 79.74 80.72 78.96 79.04 965,524 -0.21(-0.26%)
May 27, 2021 79.25 79.60 78.27 79.25 1,100,959 +0.01(+0.01%)
May 26, 2021 77.94 79.58 77.48 79.24 1,129,599 +1.86(+2.40%)
May 25, 2021 78.17 78.62 76.86 77.38 806,363 -0.35(-0.45%)
May 24, 2021 78.86 79.07 77.38 77.73 1,026,527 -0.71(-0.90%)
May 21, 2021 78.80 79.23 77.35 78.44 1,761,939 +0.35(+0.45%)
May 20, 2021 76.64 78.82 76.43 78.09 2,831,983 +3.10(+4.13%)
May 19, 2021 70.45 75.15 70.05 74.99 2,503,680 +2.70(+3.73%)
May 18, 2021 72.06 73.71 71.08 72.29 1,124,762 +1.04(+1.46%)
May 17, 2021 71.63 71.99 69.89 71.25 1,217,647 -1.22(-1.68%)
May 14, 2021 70.46 72.72 70.13 72.47 1,159,309 +3.44(+4.98%)
May 13, 2021 70.08 70.88 67.72 69.04 1,182,517 -0.04(-0.06%)
May 12, 2021 70.51 71.48 68.85 69.08 2,466,043 -3.85(-5.27%)
May 11, 2021 68.13 73.61 67.63 72.92 2,655,041 +0.89(+1.23%)
May 10, 2021 75.06 75.06 71.56 72.03 1,893,652 -3.05(-4.06%)
May 07, 2021 75.76 77.45 74.63 75.08 1,813,350 +0.70(+0.94%)
May 06, 2021 75.59 75.88 73.10 74.38 2,344,147 -1.77(-2.32%)
May 05, 2021 77.61 77.77 75.62 76.15 1,699,727 -0.98(-1.27%)
May 04, 2021 79.73 79.74 76.18 77.13 2,942,793 -4.90(-5.97%)
May 03, 2021 83.37 83.70 81.62 82.02 1,664,997 -1.05(-1.26%)
Apr 30, 2021 84.68 84.79 82.93 83.07 1,122,347 -3.15(-3.65%)
Apr 29, 2021 88.45 88.66 84.85 86.22 1,450,388 -1.82(-2.07%)
Apr 28, 2021 88.47 88.72 86.68 88.04 1,437,238 -2.71(-2.98%)
Apr 27, 2021 91.78 91.83 90.14 90.75 1,809,905 -1.05(-1.14%)
Apr 26, 2021 91.00 91.86 89.10 91.79 1,857,460 +0.94(+1.03%)
Apr 23, 2021 89.33 91.26 88.80 90.86 2,164,020 +2.84(+3.22%)
Apr 22, 2021 87.57 89.69 87.06 88.02 3,633,078 +3.00(+3.53%)
Apr 21, 2021 81.80 85.52 80.94 85.02 1,804,858 +2.81(+3.41%)
Apr 20, 2021 82.70 83.90 80.90 82.21 1,533,719 -0.46(-0.56%)
Apr 19, 2021 86.13 86.48 82.11 82.67 1,722,367 -2.74(-3.21%)
Apr 16, 2021 83.66 85.87 83.48 85.41 1,421,427 +2.25(+2.70%)
Apr 15, 2021 85.56 85.66 82.32 83.16 1,700,567 -1.77(-2.08%)
Apr 14, 2021 86.27 87.49 84.44 84.93 1,496,511 -0.70(-0.82%)
Apr 13, 2021 84.56 85.77 83.75 85.63 1,484,092 +1.00(+1.18%)
Apr 12, 2021 85.72 85.78 83.33 84.63 1,913,162 -1.75(-2.02%)
Apr 09, 2021 85.53 86.84 84.90 86.38 1,009,842 -0.44(-0.51%)
Apr 08, 2021 87.23 88.05 86.55 86.82 1,062,625 +0.42(+0.49%)
Apr 07, 2021 88.95 89.03 85.97 86.40 1,578,588 -2.79(-3.13%)
Apr 06, 2021 88.12 90.82 88.04 89.19 1,785,984 +1.11(+1.26%)
Apr 05, 2021 92.94 92.96 87.08 88.08 2,713,527 -2.52(-2.78%)
Apr 01, 2021 93.68 94.15 90.37 90.60 2,870,780 -1.09(-1.19%)
Mar 31, 2021 90.45 92.54 89.75 91.68 2,135,135 +2.50(+2.80%)
Mar 30, 2021 84.11 89.37 84.02 89.19 2,683,512 +5.04(+5.98%)
Mar 29, 2021 87.16 87.23 83.07 84.15 1,497,387 -3.79(-4.31%)
Mar 26, 2021 86.02 88.03 84.67 87.94 2,161,818 +2.83(+3.32%)
Mar 25, 2021 81.77 85.34 80.99 85.11 2,177,090 +0.69(+0.82%)
Mar 24, 2021 88.83 88.92 83.98 84.42 1,735,471 -4.09(-4.62%)
Mar 23, 2021 91.00 91.84 87.57 88.51 1,389,392 -2.88(-3.15%)
Mar 22, 2021 91.18 92.59 89.73 91.38 1,712,304 +1.89(+2.11%)
Mar 19, 2021 88.11 90.10 85.93 89.50 2,553,283 +2.61(+3.00%)
Mar 18, 2021 91.02 91.50 86.34 86.89 2,933,726 -6.12(-6.58%)
Mar 17, 2021 90.88 94.18 89.44 93.01 1,608,564 -1.26(-1.34%)
Mar 16, 2021 96.04 97.66 92.79 94.27 1,900,179 -2.01(-2.09%)
Mar 15, 2021 95.41 97.13 94.64 96.28 1,786,097 -0.93(-0.96%)
Mar 12, 2021 93.89 97.90 92.93 97.21 1,739,223 -1.47(-1.49%)
Mar 11, 2021 95.68 99.07 94.36 98.68 2,519,826 +8.42(+9.33%)
Mar 10, 2021 96.13 96.78 89.57 90.26 2,652,803 -1.21(-1.32%)
Mar 09, 2021 87.93 92.61 87.02 91.46 2,906,812 +10.39(+12.82%)
Mar 08, 2021 84.80 87.42 80.92 81.07 4,286,845 -6.32(-7.24%)
Mar 05, 2021 90.94 90.94 80.72 87.40 4,735,421 -1.66(-1.86%)
Mar 04, 2021 93.48 95.11 86.03 89.06 3,863,905 -5.36(-5.67%)
Mar 03, 2021 100.73 101.42 94.20 94.41 2,898,418 -6.49(-6.44%)
Mar 02, 2021 105.21 105.55 100.91 100.91 1,967,627 -6.06(-5.67%)
Mar 01, 2021 104.81 107.15 103.69 106.97 1,806,413 +5.75(+5.68%)
Feb 26, 2021 98.93 102.25 96.60 101.22 2,531,963 +3.67(+3.76%)
Feb 25, 2021 102.55 104.09 96.35 97.56 2,625,459 -5.69(-5.51%)
Feb 24, 2021 99.92 103.40 95.77 103.24 3,465,000 +2.78(+2.77%)
Feb 23, 2021 96.08 101.03 91.42 100.47 4,986,637 -0.39(-0.39%)
Feb 22, 2021 106.73 106.75 100.54 100.86 3,803,916 -9.68(-8.76%)
Feb 19, 2021 111.24 113.09 110.16 110.54 2,051,315 +2.35(+2.17%)
Feb 18, 2021 110.24 110.85 106.30 108.19 3,401,832 -7.40(-6.40%)
Feb 17, 2021 117.54 117.54 113.05 115.59 2,375,787 -2.75(-2.32%)
Feb 16, 2021 122.58 123.11 117.29 118.34 1,919,948 -2.87(-2.37%)
Feb 12, 2021 119.54 121.66 117.59 121.21 870,212 -0.03(-0.02%)
Feb 11, 2021 121.03 122.03 119.60 121.24 848,534 +1.64(+1.37%)
Feb 10, 2021 123.22 124.93 118.19 119.60 2,428,309 -2.23(-1.83%)
Feb 09, 2021 119.04 122.09 119.03 121.83 2,630,192 +2.95(+2.48%)
Feb 08, 2021 117.19 120.43 117.19 118.88 1,563,986 +2.30(+1.97%)
Feb 05, 2021 115.49 117.04 113.29 116.58 1,537,535 +1.65(+1.43%)
Feb 04, 2021 117.14 117.23 114.19 114.93 1,502,593 -1.52(-1.30%)
Feb 03, 2021 116.11 117.11 113.89 116.45 1,558,773 +0.67(+0.58%)
Feb 02, 2021 115.01 116.04 113.35 115.78 2,661,761 +5.38(+4.88%)
Feb 01, 2021 110.08 110.57 106.81 110.40 2,203,414 +1.81(+1.66%)
Jan 29, 2021 111.89 113.59 106.71 108.59 2,253,203 -3.49(-3.11%)
Jan 28, 2021 110.65 113.25 108.19 112.08 2,555,557 +1.68(+1.52%)
Jan 27, 2021 112.16 114.04 108.70 110.40 3,459,357 -7.09(-6.04%)
Jan 26, 2021 119.89 120.92 116.32 117.49 1,950,551 -1.40(-1.18%)
Jan 25, 2021 122.89 125.86 116.55 118.89 3,247,039 -2.11(-1.74%)
Jan 22, 2021 118.57 121.08 117.39 121.00 2,715,735 -0.32(-0.26%)
Jan 21, 2021 116.56 121.53 113.82 121.32 4,073,692 +6.64(+5.79%)
Jan 20, 2021 115.28 116.98 113.21 114.67 2,668,369 +0.78(+0.68%)
Jan 19, 2021 111.64 113.90 110.85 113.89 2,840,964 +7.10(+6.65%)
Jan 15, 2021 113.50 113.50 106.78 106.79 4,285,200 -8.33(-7.24%)
Jan 14, 2021 115.65 117.11 114.19 115.12 2,421,572 +0.77(+0.67%)
Jan 13, 2021 116.05 116.15 112.93 114.35 1,807,574 -1.17(-1.01%)
Jan 12, 2021 117.11 117.61 113.34 115.52 2,414,959 +0.02(+0.02%)
Jan 11, 2021 115.17 116.98 112.19 115.50 3,378,107 -3.52(-2.95%)
Jan 08, 2021 123.36 123.54 116.70 119.02 3,869,612 -2.42(-1.99%)
Jan 07, 2021 121.52 123.33 119.06 121.44 4,921,769 +6.27(+5.45%)
Jan 06, 2021 112.84 119.16 111.60 115.16 7,205,245 +9.19(+8.67%)
Jan 05, 2021 103.70 106.79 103.62 105.97 2,110,668 +1.11(+1.06%)
Jan 04, 2021 105.64 107.35 102.90 104.86 2,980,037 +2.20(+2.14%)
Dec 31, 2020 102.66 102.66 102.66 1,382,842 +0.41(+0.40%)
Dec 30, 2020 100.61 103.05 100.49 102.25 1,382,842 +3.08(+3.10%)
Dec 29, 2020 102.87 102.90 97.55 99.18 2,648,934 -3.37(-3.28%)
Dec 28, 2020 106.09 107.35 101.61 102.54 2,155,211 -0.16(-0.16%)
Dec 24, 2020 103.88 104.30 101.53 102.70 1,410,116 -1.20(-1.15%)
Dec 23, 2020 106.35 107.23 103.42 103.90 2,541,870 +0.87(+0.84%)
Dec 22, 2020 100.68 104.29 100.44 103.03 3,223,546 +3.55(+3.57%)
Dec 21, 2020 94.98 99.50 94.61 99.49 2,336,860 +3.67(+3.83%)
Dec 18, 2020 94.58 98.05 93.82 95.82 2,211,888 +2.99(+3.23%)
Dec 17, 2020 93.69 94.20 91.71 92.82 1,327,471 +0.88(+0.96%)
Dec 16, 2020 91.64 92.25 89.32 91.95 1,763,074 -0.86(-0.92%)
Dec 15, 2020 87.06 92.95 86.97 92.80 2,866,386 +6.93(+8.07%)
Dec 14, 2020 85.59 86.30 84.28 85.88 1,342,483 +2.24(+2.67%)
Dec 11, 2020 82.41 85.27 82.22 83.64 1,159,495 +1.79(+2.18%)
Dec 10, 2020 80.44 82.34 80.08 81.85 887,442 +1.80(+2.24%)
Dec 09, 2020 84.08 84.19 79.06 80.06 1,834,014 -4.01(-4.77%)
Dec 08, 2020 82.53 84.42 82.43 84.07 970,606 +1.67(+2.02%)
Dec 07, 2020 81.66 83.53 81.66 82.40 921,417 +1.14(+1.40%)
Dec 04, 2020 81.28 82.38 80.72 81.27 940,380 +0.43(+0.53%)
Dec 03, 2020 82.78 82.83 80.73 80.84 1,557,002 -1.13(-1.38%)
Dec 02, 2020 81.60 82.82 79.52 81.96 1,441,626 -1.28(-1.53%)
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.