Skip to main content

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

55.78 +0.68 (+1.23%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.65 19.81 18.56 18.75 30,506 -1.17(-5.86%)
Nov 27, 2020 20.26 20.26 19.76 19.91 16,031 -0.34(-1.68%)
Nov 25, 2020 20.31 20.36 19.69 20.26 24,881 -0.20(-0.96%)
Nov 24, 2020 20.31 20.78 20.03 20.45 52,249 +0.95(+4.85%)
Nov 23, 2020 18.23 19.51 18.23 19.51 56,858 +1.66(+9.28%)
Nov 20, 2020 18.18 18.18 17.71 17.85 26,064 -0.33(-1.82%)
Nov 19, 2020 17.66 18.20 17.47 18.18 50,390 +0.33(+1.82%)
Nov 18, 2020 18.32 18.84 17.80 17.85 34,061 -0.12(-0.65%)
Nov 17, 2020 17.38 18.09 17.31 17.97 22,501 +0.45(+2.59%)
Nov 16, 2020 17.61 17.75 17.04 17.52 46,070 +0.80(+4.82%)
Nov 13, 2020 15.95 16.81 15.95 16.71 7,054 +0.79(+4.93%)
Nov 12, 2020 16.48 16.62 15.84 15.93 35,754 -0.73(-4.38%)
Nov 11, 2020 16.95 17.00 16.48 16.66 10,214 -0.10(-0.62%)
Nov 10, 2020 16.38 16.76 16.24 16.76 10,401 +0.57(+3.51%)
Nov 09, 2020 15.62 16.57 15.20 16.19 24,151 +2.04(+14.38%)
Nov 06, 2020 14.77 14.77 14.16 14.16 13,961 -0.41(-2.83%)
Nov 05, 2020 14.39 14.80 14.30 14.57 5,398 +0.20(+1.39%)
Nov 04, 2020 14.30 14.53 14.16 14.37 3,759 -0.28(-1.94%)
Nov 03, 2020 15.20 15.39 14.63 14.65 11,987 -0.05(-0.32%)
Nov 02, 2020 14.53 14.82 13.88 14.70 13,412 +0.36(+2.48%)
Oct 30, 2020 14.20 14.35 13.94 14.35 11,955 -0.05(-0.33%)
Oct 29, 2020 14.01 14.39 13.78 14.39 6,322 +0.19(+1.33%)
Oct 28, 2020 14.44 14.70 14.18 14.20 6,025 -0.88(-5.81%)
Oct 27, 2020 15.29 15.29 14.96 15.08 6,286 -0.12(-0.78%)
Oct 26, 2020 15.91 15.91 15.03 15.20 17,190 -0.71(-4.46%)
Oct 23, 2020 16.07 16.10 15.79 15.91 16,158 -0.09(-0.59%)
Oct 22, 2020 15.39 16.00 15.25 16.00 3,904 +0.78(+5.13%)
Oct 21, 2020 15.39 15.53 15.10 15.22 22,209 -0.17(-1.08%)
Oct 20, 2020 15.20 15.44 15.15 15.39 15,803 +0.40(+2.69%)
Oct 19, 2020 15.06 15.34 14.92 14.98 7,059 -0.01(-0.03%)
Oct 16, 2020 15.53 15.53 14.99 14.99 8,195 -0.42(-2.73%)
Oct 15, 2020 15.15 15.43 14.82 15.41 4,108 +0.02(+0.15%)
Oct 14, 2020 15.29 15.86 15.29 15.39 2,784 +0.12(+0.77%)
Oct 13, 2020 15.53 15.62 15.27 15.27 4,691 -0.50(-3.15%)
Oct 12, 2020 15.62 15.77 15.53 15.77 11,677 +0.07(+0.43%)
Oct 09, 2020 15.95 16.00 15.60 15.70 7,604 -0.09(-0.56%)
Oct 08, 2020 15.48 15.86 15.36 15.79 4,218 +0.40(+2.59%)
Oct 07, 2020 14.88 15.39 14.88 15.39 628 +0.62(+4.17%)
Oct 06, 2020 15.15 15.29 14.63 14.77 12,201 +0.00(+0.00%)
Oct 05, 2020 14.20 14.81 14.20 14.77 26,213 +0.38(+2.63%)
Oct 02, 2020 13.35 14.44 13.35 14.39 2,788 +0.57(+4.11%)
Oct 01, 2020 14.35 14.35 13.73 13.82 9,827 -0.52(-3.63%)
Sep 30, 2020 14.49 14.63 14.20 14.35 1,202 +0.00(+0.00%)
Sep 29, 2020 14.39 14.68 13.92 14.35 2,521 -0.14(-0.98%)
Sep 28, 2020 14.25 14.63 14.13 14.49 5,992 +0.52(+3.73%)
Sep 25, 2020 14.01 14.06 13.78 13.97 9,441 -0.19(-1.34%)
Sep 24, 2020 14.16 14.25 13.73 14.16 14,538 +0.00(+0.00%)
Sep 23, 2020 14.87 14.99 14.11 14.16 7,547 -0.71(-4.78%)
Sep 22, 2020 15.18 15.18 14.87 14.87 1,616 -0.09(-0.63%)
Sep 21, 2020 15.39 15.39 14.53 14.96 18,752 -0.70(-4.44%)
Sep 18, 2020 15.54 15.84 15.47 15.66 4,092 -0.05(-0.30%)
Sep 17, 2020 15.61 15.70 15.56 15.70 3,609 -0.28(-1.77%)
Sep 16, 2020 15.37 16.13 15.28 15.99 7,450 +0.75(+4.95%)
Sep 15, 2020 15.23 15.37 15.04 15.23 10,505 +0.24(+1.57%)
Sep 14, 2020 14.71 15.09 14.52 15.00 25,801 +0.42(+2.91%)
Sep 11, 2020 14.76 14.85 14.43 14.57 24,980 -0.24(-1.59%)
Sep 10, 2020 15.70 15.70 14.71 14.81 22,886 -0.90(-5.71%)
Sep 09, 2020 15.56 15.80 15.50 15.70 3,041 +0.38(+2.46%)
Sep 08, 2020 15.89 15.94 15.18 15.33 24,134 -0.95(-5.87%)
Sep 04, 2020 16.32 16.35 15.89 16.28 17,219 +0.15(+0.95%)
Sep 03, 2020 16.27 16.46 16.03 16.13 6,631 -0.05(-0.29%)
Sep 02, 2020 16.98 16.98 16.13 16.17 13,142 -0.57(-3.38%)
Sep 01, 2020 16.55 16.88 16.50 16.74 5,005 +0.14(+0.83%)
Aug 31, 2020 17.16 17.16 16.55 16.60 6,922 -0.52(-3.01%)
Aug 28, 2020 17.00 17.21 16.85 17.12 5,365 +0.26(+1.54%)
Aug 27, 2020 16.83 16.93 16.60 16.86 2,477 +0.03(+0.19%)
Aug 26, 2020 17.87 17.87 16.69 16.83 6,316 -0.68(-3.90%)
Aug 25, 2020 17.83 17.83 17.21 17.51 3,776 -0.08(-0.46%)
Aug 24, 2020 16.60 17.59 16.55 17.59 20,198 +0.97(+5.82%)
Aug 21, 2020 17.07 17.07 16.55 16.62 5,428 -0.64(-3.69%)
Aug 20, 2020 17.68 17.68 17.12 17.26 6,305 -0.56(-3.14%)
Aug 19, 2020 17.78 18.12 17.72 17.82 5,634 +0.04(+0.23%)
Aug 18, 2020 18.25 18.42 17.78 17.78 5,751 -0.66(-3.58%)
Aug 17, 2020 18.72 18.72 18.20 18.44 22,441 -0.14(-0.76%)
Aug 14, 2020 18.30 18.67 18.30 18.58 2,565 +0.35(+1.94%)
Aug 13, 2020 18.49 18.53 18.13 18.23 4,025 -0.38(-2.03%)
Aug 12, 2020 18.82 18.91 18.49 18.60 3,624 +0.07(+0.38%)
Aug 11, 2020 19.10 19.43 18.46 18.53 14,352 -0.09(-0.51%)
Aug 10, 2020 17.92 18.77 17.92 18.63 20,722 +0.79(+4.41%)
Aug 07, 2020 17.40 17.85 17.40 17.84 805 +0.34(+1.96%)
Aug 06, 2020 17.73 17.87 17.47 17.50 16,645 -0.19(-1.05%)
Aug 05, 2020 17.68 17.92 17.50 17.68 5,677 +0.28(+1.63%)
Aug 04, 2020 16.27 17.40 16.27 17.40 6,119 +0.80(+4.83%)
Aug 03, 2020 15.94 16.67 15.94 16.60 4,477 +0.62(+3.89%)
Jul 31, 2020 16.50 16.50 15.66 15.98 26,889 -0.58(-3.49%)
Jul 30, 2020 16.60 16.68 16.33 16.56 6,241 -0.61(-3.55%)
Jul 29, 2020 17.07 17.16 16.65 17.16 3,777 +0.47(+2.82%)
Jul 28, 2020 16.98 17.16 16.69 16.69 2,279 -0.28(-1.63%)
Jul 27, 2020 17.21 17.21 16.79 16.97 2,290 -0.15(-0.87%)
Jul 24, 2020 17.40 17.59 17.12 17.12 2,311 -0.14(-0.82%)
Jul 23, 2020 16.69 17.35 16.65 17.26 3,761 +0.47(+2.81%)
Jul 22, 2020 16.69 16.79 16.46 16.79 12,378 -0.33(-1.93%)
Jul 21, 2020 16.32 17.26 16.32 17.12 22,838 +1.18(+7.41%)
Jul 20, 2020 16.08 16.32 15.84 15.94 11,839 -0.10(-0.60%)
Jul 17, 2020 16.22 16.69 15.89 16.03 4,559 -0.28(-1.73%)
Jul 16, 2020 16.13 16.61 15.99 16.32 2,856 -0.09(-0.57%)
Jul 15, 2020 16.22 16.50 16.08 16.41 6,565 +0.73(+4.66%)
Jul 14, 2020 15.09 15.80 14.85 15.68 8,811 +0.62(+4.13%)
Jul 13, 2020 15.42 15.80 15.06 15.06 5,152 -0.44(-2.85%)
Jul 10, 2020 14.85 15.56 14.76 15.50 1,420 +0.36(+2.40%)
Jul 09, 2020 15.89 15.89 15.00 15.14 15,545 -0.71(-4.46%)
Jul 08, 2020 15.66 15.99 15.47 15.84 9,743 +0.09(+0.60%)
Jul 07, 2020 16.13 16.13 15.70 15.75 4,367 -0.42(-2.62%)
Jul 06, 2020 16.27 16.27 15.80 16.17 7,644 +0.47(+3.00%)
Jul 02, 2020 16.13 16.22 15.66 15.70 13,614 +0.09(+0.60%)
Jul 01, 2020 15.84 16.22 15.42 15.61 14,343 -0.24(-1.49%)
Jun 30, 2020 15.56 15.84 15.18 15.84 6,764 +0.19(+1.20%)
Jun 29, 2020 15.28 15.66 14.95 15.66 15,830 +0.57(+3.75%)
Jun 26, 2020 15.42 15.51 15.00 15.09 9,903 -0.75(-4.76%)
Jun 25, 2020 15.18 16.13 15.04 15.84 23,568 +0.24(+1.51%)
Jun 24, 2020 16.50 16.61 15.44 15.61 22,392 -1.44(-8.44%)
Jun 23, 2020 17.40 17.40 16.91 17.05 7,910 -0.11(-0.62%)
Jun 22, 2020 17.68 17.68 16.79 17.15 16,099 -0.17(-0.98%)
Jun 19, 2020 18.36 18.41 17.32 17.32 7,222 -0.45(-2.56%)
Jun 18, 2020 17.84 18.55 17.51 17.78 5,070 -0.20(-1.14%)
Jun 17, 2020 19.30 19.30 17.94 17.98 29,165 -1.04(-5.45%)
Jun 16, 2020 19.54 20.05 18.76 19.02 23,940 +0.33(+1.76%)
Jun 15, 2020 17.37 19.02 17.14 18.69 22,387 +0.00(+0.00%)
Jun 12, 2020 18.64 19.49 17.99 18.69 31,949 +1.04(+5.87%)
Jun 11, 2020 17.70 19.25 17.56 17.65 34,918 -2.73(-13.39%)
Jun 10, 2020 21.94 21.94 19.84 20.38 34,129 -1.60(-7.28%)
Jun 09, 2020 22.55 22.64 21.37 21.98 43,290 -1.88(-7.89%)
Jun 08, 2020 22.69 23.96 22.17 23.87 87,948 +3.01(+14.45%)
Jun 05, 2020 19.44 20.85 19.44 20.85 62,242 +2.65(+14.54%)
Jun 04, 2020 17.23 18.31 17.18 18.21 10,664 +0.79(+4.53%)
Jun 03, 2020 17.28 17.54 17.14 17.42 11,579 +0.24(+1.37%)
Jun 02, 2020 16.38 17.27 16.38 17.18 11,538 +0.75(+4.58%)
Jun 01, 2020 16.05 16.52 16.05 16.43 7,511 +0.33(+2.05%)
May 29, 2020 16.15 16.24 15.66 16.10 8,327 -0.14(-0.87%)
May 28, 2020 16.66 16.99 16.19 16.24 18,272 -0.42(-2.54%)
May 27, 2020 16.43 16.66 15.77 16.66 10,019 +0.33(+2.02%)
May 26, 2020 15.68 16.33 15.58 16.33 22,298 +1.13(+7.43%)
May 22, 2020 15.06 15.21 14.83 15.21 10,345 -0.09(-0.62%)
May 21, 2020 15.25 15.49 14.92 15.30 18,327 +0.00(+0.00%)
May 20, 2020 15.11 15.49 14.97 15.30 19,998 +0.66(+4.50%)
May 19, 2020 15.21 15.21 14.59 14.64 5,772 -0.42(-2.81%)
May 18, 2020 14.22 15.06 14.22 15.06 16,336 +1.51(+11.11%)
May 15, 2020 13.13 13.60 13.13 13.56 11,811 +0.24(+1.77%)
May 14, 2020 13.23 13.51 12.71 13.32 6,124 -0.33(-2.41%)
May 13, 2020 14.83 14.83 13.27 13.65 20,687 -1.18(-7.94%)
May 12, 2020 14.97 15.02 14.69 14.83 10,590 -0.05(-0.32%)
May 11, 2020 15.11 15.20 14.69 14.88 16,389 -0.24(-1.56%)
May 08, 2020 14.36 15.16 14.36 15.11 12,979 +0.99(+7.00%)
May 07, 2020 14.22 14.36 13.86 14.12 26,496 +0.19(+1.35%)
May 06, 2020 14.73 14.83 13.79 13.93 27,924 -0.75(-5.13%)
May 05, 2020 15.25 15.54 14.40 14.69 28,648 -0.14(-0.95%)
May 04, 2020 13.89 14.88 13.65 14.83 12,119 +0.52(+3.62%)
May 01, 2020 15.11 15.53 14.22 14.31 23,282 -1.41(-8.98%)
Apr 30, 2020 15.91 16.01 14.97 15.72 50,559 +0.38(+2.45%)
Apr 29, 2020 14.08 15.35 13.89 15.35 60,575 +1.60(+11.64%)
Apr 28, 2020 13.75 13.75 13.09 13.75 16,236 +0.28(+2.10%)
Apr 27, 2020 13.18 13.51 12.47 13.46 19,144 -0.05(-0.35%)
Apr 24, 2020 14.12 14.12 12.97 13.51 15,486 +0.19(+1.41%)
Apr 23, 2020 12.90 13.56 12.52 13.32 19,891 +0.85(+6.79%)
Apr 22, 2020 12.62 12.62 12.15 12.47 5,734 +0.42(+3.52%)
Apr 21, 2020 11.77 12.19 11.61 12.05 8,808 -0.14(-1.16%)
Apr 20, 2020 11.30 12.38 11.30 12.19 17,995 +0.09(+0.78%)
Apr 17, 2020 11.67 12.10 11.53 12.10 6,925 +0.61(+5.33%)
Apr 16, 2020 11.82 11.83 11.25 11.49 15,020 -0.42(-3.56%)
Apr 15, 2020 12.10 12.10 11.34 11.91 11,690 -0.42(-3.44%)
Apr 14, 2020 12.52 12.70 12.10 12.33 7,540 -0.05(-0.38%)
Apr 13, 2020 12.85 12.90 12.29 12.38 29,526 +0.00(+0.00%)
Apr 09, 2020 12.95 13.23 11.72 12.38 21,561 +0.66(+5.62%)
Apr 08, 2020 11.16 11.91 11.06 11.72 24,783 +0.75(+6.87%)
Apr 07, 2020 11.11 11.49 10.73 10.97 21,745 +0.38(+3.56%)
Apr 06, 2020 10.12 10.59 10.12 10.59 11,822 +0.42(+4.17%)
Apr 03, 2020 10.59 10.78 9.725 10.17 10,111 -0.09(-0.92%)
Apr 02, 2020 10.36 10.86 9.791 10.26 27,235 +0.75(+7.92%)
Apr 01, 2020 9.933 10.03 9.415 9.509 16,265 -0.80(-7.76%)
Mar 31, 2020 10.17 10.54 10.03 10.31 5,056 +0.33(+3.30%)
Mar 30, 2020 10.26 10.26 9.556 9.980 26,804 -0.42(-4.07%)
Mar 27, 2020 10.45 10.71 10.12 10.40 19,437 -0.38(-3.49%)
Mar 26, 2020 11.30 11.53 10.59 10.78 39,537 -0.52(-4.58%)
Mar 25, 2020 11.67 11.77 10.58 11.30 53,506 +0.33(+3.00%)
Mar 24, 2020 11.20 11.30 10.54 10.97 13,875 +0.42(+4.02%)
Mar 23, 2020 10.59 11.02 10.34 10.54 6,168 -0.03(-0.27%)
Mar 20, 2020 11.65 11.88 10.53 10.57 23,875 -0.28(-2.59%)
Mar 19, 2020 10.29 10.85 10.01 10.85 17,708 +0.75(+7.41%)
Mar 18, 2020 10.76 10.99 9.918 10.11 37,730 -1.45(-12.55%)
Mar 17, 2020 11.46 11.70 11.09 11.56 28,016 -0.24(-2.07%)
Mar 16, 2020 12.16 12.44 10.87 11.80 24,572 -0.18(-1.48%)
Mar 13, 2020 11.18 12.30 10.36 11.98 19,900 +1.92(+19.07%)
Mar 12, 2020 10.34 11.42 9.871 10.06 59,243 -1.03(-9.28%)
Mar 11, 2020 12.02 12.21 10.90 11.09 12,056 -1.08(-8.85%)
Mar 10, 2020 13.57 13.60 11.32 12.16 22,375 +0.28(+2.36%)
Mar 09, 2020 15.16 15.44 11.88 11.88 68,121 -5.38(-31.17%)
Mar 06, 2020 18.81 18.85 17.17 17.26 27,595 -2.34(-11.93%)
Mar 05, 2020 20.73 20.73 19.27 19.60 10,134 -1.36(-6.47%)
Mar 04, 2020 21.15 21.24 20.36 20.96 6,203 -0.09(-0.44%)
Mar 03, 2020 22.22 22.22 20.46 21.05 54,673 -0.75(-3.43%)
Mar 02, 2020 22.32 22.32 20.89 21.80 12,075 -0.09(-0.43%)
Feb 28, 2020 20.44 21.89 19.88 21.89 17,805 +1.03(+4.93%)
Feb 27, 2020 21.33 21.83 20.12 20.87 67,645 -1.36(-6.11%)
Feb 26, 2020 22.88 23.35 21.99 22.22 11,919 -0.56(-2.46%)
Feb 25, 2020 24.33 24.43 22.69 22.78 11,592 -1.36(-5.62%)
Feb 24, 2020 25.17 25.17 23.95 24.14 15,110 -1.75(-6.77%)
Feb 21, 2020 26.43 26.43 25.68 25.89 7,374 -1.24(-4.57%)
Feb 20, 2020 27.32 27.46 26.99 27.13 4,819 +0.13(+0.47%)
Feb 19, 2020 26.34 27.07 26.34 27.01 5,342 +0.76(+2.90%)
Feb 18, 2020 26.29 26.29 25.73 26.25 5,396 -0.19(-0.71%)
Feb 14, 2020 26.90 26.94 26.20 26.43 2,137 +0.00(+0.00%)
Feb 13, 2020 26.34 26.94 26.25 26.43 7,838 -0.23(-0.88%)
Feb 12, 2020 26.99 27.42 26.36 26.67 7,671 +0.47(+1.79%)
Feb 11, 2020 26.57 26.61 26.16 26.20 5,937 +0.33(+1.27%)
Feb 10, 2020 26.67 26.67 25.80 25.87 18,442 -0.89(-3.32%)
Feb 07, 2020 27.32 27.32 26.48 26.76 5,813 -0.89(-3.21%)
Feb 06, 2020 28.26 28.26 27.60 27.65 1,281 -0.61(-2.15%)
Feb 05, 2020 27.13 28.30 27.13 28.26 11,105 +1.31(+4.86%)
Feb 04, 2020 27.37 27.42 26.78 26.95 3,766 +0.28(+1.05%)
Feb 03, 2020 27.04 27.27 26.57 26.67 5,891 -0.23(-0.87%)
Jan 31, 2020 27.32 27.32 26.43 26.90 8,443 -0.89(-3.20%)
Jan 30, 2020 27.23 27.79 26.76 27.79 6,427 +0.19(+0.68%)
Jan 29, 2020 28.02 28.02 27.32 27.60 8,666 +0.05(+0.17%)
Jan 28, 2020 27.32 27.84 27.18 27.56 7,569 +0.37(+1.38%)
Jan 27, 2020 27.23 27.60 27.09 27.18 9,135 -0.94(-3.33%)
Jan 24, 2020 28.77 28.82 27.60 28.12 23,918 -0.94(-3.22%)
Jan 23, 2020 29.24 29.24 28.36 29.05 12,814 -0.37(-1.27%)
Jan 22, 2020 29.99 29.99 29.37 29.43 16,936 -0.80(-2.63%)
Jan 21, 2020 31.35 31.35 30.22 30.22 20,465 -1.50(-4.72%)
Jan 17, 2020 32.42 32.51 31.35 31.72 17,591 -0.19(-0.59%)
Jan 16, 2020 32.56 32.84 31.91 31.91 9,424 -0.07(-0.22%)
Jan 15, 2020 32.61 32.62 31.87 31.98 5,064 -0.68(-2.08%)
Jan 14, 2020 32.75 32.98 32.33 32.66 4,683 -0.14(-0.43%)
Jan 13, 2020 32.98 32.98 32.23 32.80 11,560 -0.14(-0.43%)
Jan 10, 2020 33.59 33.64 32.94 32.94 5,557 -0.75(-2.22%)
Jan 09, 2020 33.73 33.78 32.90 33.68 5,393 -0.28(-0.82%)
Jan 08, 2020 35.70 35.70 33.74 33.96 10,870 -1.66(-4.67%)
Jan 07, 2020 36.26 36.26 35.09 35.62 9,169 -0.68(-1.87%)
Jan 06, 2020 36.26 36.50 35.52 36.30 185,279 +0.61(+1.70%)
Jan 03, 2020 35.98 36.12 35.14 35.70 7,459 +1.17(+3.39%)
Jan 02, 2020 35.04 35.23 34.25 34.53 9,446 -0.33(-0.94%)
Dec 31, 2019 34.39 35.10 34.15 34.85 24,559 +0.47(+1.36%)
Dec 30, 2019 34.25 35.13 34.25 34.39 19,471 +0.18(+0.53%)
Dec 27, 2019 35.27 35.27 34.06 34.20 38,731 -0.74(-2.13%)
Dec 26, 2019 35.18 35.37 34.85 34.95 7,865 +0.37(+1.08%)
Dec 24, 2019 34.85 35.27 34.57 34.57 7,609 +0.00(+0.00%)
Dec 23, 2019 33.54 34.85 33.54 34.57 27,798 +0.91(+2.70%)
Dec 20, 2019 34.72 34.72 33.50 33.67 10,807 -0.68(-1.97%)
Dec 19, 2019 33.88 34.48 33.88 34.34 14,987 +0.58(+1.72%)
Dec 18, 2019 33.17 34.11 33.17 33.76 21,514 +0.48(+1.43%)
Dec 17, 2019 32.19 33.36 32.19 33.29 7,538 +1.03(+3.20%)
Dec 16, 2019 31.77 32.87 31.77 32.25 4,770 +0.83(+2.65%)
Dec 13, 2019 31.91 32.24 31.42 31.42 9,160 -0.57(-1.78%)
Dec 12, 2019 30.93 31.99 30.84 31.99 11,396 +1.35(+4.42%)
Dec 11, 2019 30.98 31.07 30.64 30.64 1,932 -0.20(-0.65%)
Dec 10, 2019 30.56 31.21 30.56 30.84 1,013 +0.02(+0.08%)
Dec 09, 2019 30.42 30.92 30.28 30.81 4,449 +0.44(+1.46%)
Dec 06, 2019 29.30 30.42 29.13 30.37 8,025 +1.45(+5.01%)
Dec 05, 2019 29.33 29.36 28.83 28.92 1,673 -0.42(-1.43%)
Dec 04, 2019 28.92 29.67 28.92 29.34 4,013 +1.03(+3.63%)
Dec 03, 2019 28.27 28.46 27.80 28.32 3,400 -0.14(-0.49%)
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.