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

Solar Invesco ETF (NY: TAN )

40.66 -0.48 (-1.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 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 (%)
Nov 30, 2022 80.90 84.10 80.69 83.90 2,152,078 +4.49(+5.65%)
Nov 29, 2022 80.56 81.16 79.35 79.42 1,420,221 -0.97(-1.21%)
Nov 28, 2022 81.12 81.59 80.09 80.39 886,715 -2.03(-2.46%)
Nov 25, 2022 81.53 82.94 81.22 82.41 280,004 +0.14(+0.17%)
Nov 23, 2022 81.53 82.37 81.17 82.27 517,092 +0.86(+1.06%)
Nov 22, 2022 80.91 81.57 79.63 81.41 558,607 +0.68(+0.84%)
Nov 21, 2022 80.86 81.16 79.64 80.74 591,554 -0.70(-0.86%)
Nov 18, 2022 82.78 82.92 80.41 81.43 1,404,624 -1.11(-1.34%)
Nov 17, 2022 78.96 82.64 78.73 82.54 1,130,282 +1.08(+1.32%)
Nov 16, 2022 81.07 82.52 80.81 81.46 825,856 -0.28(-0.34%)
Nov 15, 2022 81.92 83.02 81.24 81.74 1,121,477 +2.57(+3.24%)
Nov 14, 2022 79.19 80.20 77.61 79.18 1,445,377 -0.23(-0.29%)
Nov 11, 2022 80.13 81.86 79.31 79.41 1,468,707 -2.00(-2.45%)
Nov 10, 2022 78.20 82.15 76.75 81.40 3,242,692 +6.88(+9.24%)
Nov 09, 2022 74.10 76.71 73.69 74.52 1,974,253 +0.70(+0.95%)
Nov 08, 2022 72.74 74.36 72.56 73.82 821,692 +2.48(+3.47%)
Nov 07, 2022 73.41 73.41 70.64 71.34 694,686 -0.95(-1.31%)
Nov 04, 2022 75.12 75.12 70.72 72.29 992,686 -0.16(-0.22%)
Nov 03, 2022 69.71 73.16 69.71 72.45 938,131 +2.59(+3.70%)
Nov 02, 2022 71.68 69.81 69.87 833,830 -1.82(-2.54%)
Nov 01, 2022 73.08 73.82 71.65 71.68 560,075 +0.47(+0.66%)
Oct 31, 2022 69.95 71.68 69.57 71.21 1,046,172 +0.40(+0.56%)
Oct 28, 2022 71.56 71.56 69.45 70.81 1,402,542 -0.71(-0.99%)
Oct 27, 2022 71.25 72.37 70.35 71.52 1,782,911 +0.76(+1.07%)
Oct 26, 2022 69.94 72.34 69.61 70.76 1,992,957 +2.84(+4.18%)
Oct 25, 2022 65.66 68.27 65.66 67.93 1,271,042 +3.13(+4.83%)
Oct 24, 2022 65.15 65.17 62.91 64.80 1,862,674 -1.69(-2.54%)
Oct 21, 2022 64.94 66.67 64.15 66.49 2,053,887 +1.18(+1.81%)
Oct 20, 2022 65.83 66.41 64.52 65.31 1,417,975 -0.73(-1.10%)
Oct 19, 2022 67.29 67.29 65.45 66.04 1,399,693 -2.36(-3.45%)
Oct 18, 2022 68.39 69.51 67.22 68.40 1,729,387 +1.85(+2.78%)
Oct 17, 2022 67.47 68.26 65.98 66.55 1,874,769 +0.61(+0.92%)
Oct 14, 2022 68.97 69.76 65.88 65.94 1,458,396 -1.57(-2.32%)
Oct 13, 2022 64.71 68.16 64.39 67.51 1,237,061 +0.68(+1.02%)
Oct 12, 2022 68.74 68.98 66.76 66.83 1,023,584 -2.23(-3.23%)
Oct 11, 2022 68.76 69.85 67.51 69.06 1,029,893 -0.97(-1.38%)
Oct 10, 2022 70.38 70.59 68.87 70.03 1,489,599 -0.96(-1.35%)
Oct 07, 2022 71.90 72.55 70.56 70.98 1,142,091 -2.09(-2.86%)
Oct 06, 2022 75.09 76.32 72.98 73.07 1,038,136 -2.12(-2.82%)
Oct 05, 2022 77.29 77.29 73.78 75.19 1,359,263 -3.10(-3.96%)
Oct 04, 2022 77.93 79.09 77.49 78.29 766,531 +2.99(+3.97%)
Oct 03, 2022 74.11 75.91 73.43 75.30 1,760,524 +1.76(+2.39%)
Sep 30, 2022 72.93 75.10 72.45 73.54 734,436 +0.34(+0.46%)
Sep 29, 2022 75.73 75.79 72.37 73.20 1,042,431 -4.06(-5.25%)
Sep 28, 2022 75.70 77.64 74.31 77.26 2,527,355 +1.41(+1.86%)
Sep 27, 2022 76.26 77.40 75.13 75.85 829,388 +1.57(+2.11%)
Sep 26, 2022 75.24 77.03 74.13 74.28 1,059,777 -1.35(-1.78%)
Sep 23, 2022 76.23 76.83 74.69 75.63 1,748,397 -2.77(-3.53%)
Sep 22, 2022 80.86 81.40 77.74 78.40 1,850,935 -2.76(-3.40%)
Sep 21, 2022 82.00 83.54 80.58 81.15 1,083,027 -0.43(-0.53%)
Sep 20, 2022 83.92 84.12 81.42 81.58 1,377,961 -2.63(-3.12%)
Sep 19, 2022 83.23 84.75 83.18 84.21 1,366,613 -0.69(-0.81%)
Sep 16, 2022 83.47 84.92 82.72 84.90 1,361,682 -0.03(-0.04%)
Sep 15, 2022 86.46 87.28 84.32 84.93 2,207,673 -3.34(-3.78%)
Sep 14, 2022 86.78 88.35 85.27 88.27 2,070,118 +1.69(+1.95%)
Sep 13, 2022 84.88 88.05 84.42 86.58 2,439,095 -1.54(-1.75%)
Sep 12, 2022 88.14 88.27 86.45 88.12 1,488,627 +0.41(+0.47%)
Sep 09, 2022 88.35 88.41 86.29 87.71 1,225,840 +0.04(+0.05%)
Sep 08, 2022 86.92 88.73 86.00 87.67 1,784,663 +0.33(+0.38%)
Sep 07, 2022 82.70 87.76 82.41 87.34 3,829,351 +5.07(+6.16%)
Sep 06, 2022 81.32 83.07 80.17 82.27 1,378,361 +1.51(+1.87%)
Sep 02, 2022 83.54 83.54 80.37 80.77 944,911 -1.95(-2.36%)
Sep 01, 2022 82.46 83.48 80.69 82.71 1,513,622 -1.54(-1.83%)
Aug 31, 2022 84.47 85.05 83.12 84.25 841,522 +0.70(+0.84%)
Aug 30, 2022 84.89 86.23 82.29 83.55 1,242,577 -1.08(-1.27%)
Aug 29, 2022 84.30 86.49 84.20 84.63 1,152,991 -1.01(-1.18%)
Aug 26, 2022 88.22 89.27 85.52 85.64 1,263,872 -1.77(-2.02%)
Aug 25, 2022 87.09 87.42 85.81 87.41 1,010,674 +1.84(+2.15%)
Aug 24, 2022 83.38 86.59 83.38 85.57 1,281,507 +1.73(+2.06%)
Aug 23, 2022 83.47 84.94 83.10 83.84 718,811 +0.59(+0.71%)
Aug 22, 2022 82.49 83.87 81.93 83.25 1,770,997 -1.49(-1.76%)
Aug 19, 2022 86.48 86.48 84.22 84.74 1,572,524 -2.85(-3.25%)
Aug 18, 2022 87.08 88.79 87.06 87.59 874,244 +1.04(+1.20%)
Aug 17, 2022 86.12 87.22 85.04 86.55 1,449,590 -1.02(-1.16%)
Aug 16, 2022 88.37 88.77 87.17 87.57 773,570 -1.24(-1.39%)
Aug 15, 2022 88.76 89.64 87.44 88.81 1,990,826 -0.19(-0.21%)
Aug 12, 2022 87.45 89.14 86.63 89.00 1,075,330 +1.15(+1.31%)
Aug 11, 2022 91.04 91.04 87.66 87.85 1,384,677 -2.20(-2.44%)
Aug 10, 2022 87.98 90.09 86.38 90.05 1,850,184 +4.28(+4.99%)
Aug 09, 2022 83.82 86.02 83.22 85.77 1,416,155 +0.48(+0.56%)
Aug 08, 2022 86.93 88.67 84.90 85.29 2,117,345 +0.60(+0.71%)
Aug 05, 2022 84.82 86.42 83.12 84.69 2,527,684 +1.31(+1.57%)
Aug 04, 2022 81.94 83.84 81.10 83.38 1,213,504 +1.69(+2.07%)
Aug 03, 2022 82.98 83.06 79.78 81.69 1,814,050 -2.40(-2.85%)
Aug 02, 2022 81.35 85.31 81.07 84.09 1,945,383 +0.82(+0.98%)
Aug 01, 2022 84.35 84.57 82.62 83.27 1,808,200 -2.22(-2.59%)
Jul 29, 2022 82.65 85.93 82.42 85.49 2,731,164 +2.69(+3.25%)
Jul 28, 2022 82.69 84.85 80.05 82.80 6,107,132 +5.78(+7.51%)
Jul 27, 2022 74.20 77.22 73.55 77.02 2,837,038 +4.46(+6.14%)
Jul 26, 2022 73.48 73.58 72.43 72.56 491,436 -0.58(-0.79%)
Jul 25, 2022 72.14 73.29 71.16 73.14 607,745 +1.17(+1.62%)
Jul 22, 2022 73.33 74.29 71.63 71.97 873,962 -1.08(-1.48%)
Jul 21, 2022 73.53 73.53 71.60 73.05 1,394,732 -0.23(-0.31%)
Jul 20, 2022 72.66 74.14 72.54 73.28 789,340 +0.74(+1.02%)
Jul 19, 2022 71.77 72.68 70.91 72.54 653,548 +1.24(+1.74%)
Jul 18, 2022 70.53 72.82 70.53 71.30 1,063,962 +1.66(+2.38%)
Jul 15, 2022 69.10 69.65 65.84 69.65 2,607,270 -1.43(-2.01%)
Jul 14, 2022 70.30 71.28 68.95 71.07 1,024,796 +0.02(+0.03%)
Jul 13, 2022 69.00 71.89 68.96 71.05 1,027,139 +0.51(+0.72%)
Jul 12, 2022 73.03 73.29 70.02 70.54 2,141,098 -2.44(-3.34%)
Jul 11, 2022 75.40 75.47 72.70 72.98 1,309,661 -3.63(-4.73%)
Jul 08, 2022 74.49 76.94 73.68 76.61 3,006,758 +1.66(+2.21%)
Jul 07, 2022 71.73 75.46 71.73 74.95 1,668,044 +3.96(+5.57%)
Jul 06, 2022 71.36 72.33 70.19 70.99 649,670 -0.56(-0.78%)
Jul 05, 2022 70.58 71.62 68.54 71.55 908,707 -0.38(-0.53%)
Jul 01, 2022 70.98 72.45 70.73 71.93 844,390 +0.61(+0.85%)
Jun 30, 2022 68.77 71.87 68.60 71.32 1,178,239 +2.07(+2.99%)
Jun 29, 2022 70.55 70.73 68.49 69.26 1,727,841 -2.89(-4.00%)
Jun 28, 2022 75.71 75.71 72.11 72.14 879,535 -2.83(-3.77%)
Jun 27, 2022 73.78 75.82 73.42 74.97 1,293,646 +1.27(+1.72%)
Jun 24, 2022 74.78 74.82 72.30 73.70 1,172,581 +0.74(+1.01%)
Jun 23, 2022 71.33 73.31 70.80 72.96 856,248 +1.92(+2.70%)
Jun 22, 2022 69.76 72.11 69.76 71.04 1,133,175 -0.34(-0.48%)
Jun 21, 2022 71.52 72.79 71.17 71.38 1,481,799 +1.32(+1.88%)
Jun 17, 2022 67.36 70.62 67.23 70.06 1,441,738 +3.92(+5.92%)
Jun 16, 2022 67.63 68.80 65.65 66.15 1,419,367 -3.98(-5.67%)
Jun 15, 2022 68.89 70.92 67.64 70.12 1,052,076 +2.05(+3.01%)
Jun 14, 2022 69.13 69.52 67.33 68.08 881,558 -0.69(-1.00%)
Jun 13, 2022 70.61 71.03 67.82 68.77 1,817,104 -4.61(-6.28%)
Jun 10, 2022 73.39 74.93 72.97 73.37 1,902,506 -1.19(-1.59%)
Jun 09, 2022 76.04 76.82 74.55 74.56 826,480 -1.88(-2.46%)
Jun 08, 2022 77.49 78.57 75.96 76.44 1,066,530 -1.05(-1.35%)
Jun 07, 2022 76.14 77.59 75.59 77.49 1,287,565 +0.77(+1.00%)
Jun 06, 2022 78.42 78.75 76.18 76.72 3,103,177 +3.14(+4.26%)
Jun 03, 2022 72.94 74.90 72.66 73.58 1,287,146 -0.42(-0.57%)
Jun 02, 2022 70.58 74.56 70.58 74.00 1,215,188 +3.85(+5.48%)
Jun 01, 2022 71.36 71.96 69.77 70.15 614,719 -0.88(-1.24%)
May 31, 2022 71.93 72.65 70.65 71.03 984,818 -0.18(-0.25%)
May 27, 2022 69.66 71.30 69.40 71.21 874,697 +1.56(+2.24%)
May 26, 2022 67.74 70.03 67.11 69.66 1,508,385 +2.31(+3.43%)
May 25, 2022 65.76 67.90 65.39 67.35 892,444 +1.10(+1.66%)
May 24, 2022 66.92 66.92 65.06 66.25 792,478 -1.46(-2.15%)
May 23, 2022 67.61 67.99 66.03 67.71 503,003 +0.58(+0.86%)
May 20, 2022 67.82 67.85 65.17 67.13 1,918,078 +0.47(+0.70%)
May 19, 2022 64.49 67.57 64.40 66.66 1,616,231 +2.88(+4.51%)
May 18, 2022 63.54 65.76 62.91 63.78 1,648,656 -0.15(-0.23%)
May 17, 2022 63.08 63.96 61.98 63.93 1,248,752 +3.25(+5.35%)
May 16, 2022 61.05 62.00 60.28 60.68 604,679 -0.97(-1.57%)
May 13, 2022 59.81 62.15 59.23 61.65 1,391,102 +4.12(+7.15%)
May 12, 2022 56.52 59.11 55.49 57.54 1,052,357 -0.20(-0.35%)
May 11, 2022 60.28 61.36 57.63 57.74 1,804,449 -2.53(-4.19%)
May 10, 2022 61.39 62.50 58.45 60.26 1,474,716 +0.41(+0.68%)
May 09, 2022 62.35 63.21 59.37 59.85 1,180,364 -4.86(-7.50%)
May 06, 2022 66.59 66.79 64.12 64.71 749,885 -2.67(-3.96%)
May 05, 2022 69.71 69.71 66.11 67.38 889,804 -3.11(-4.41%)
May 04, 2022 66.66 70.65 66.55 70.48 1,282,247 +3.46(+5.16%)
May 03, 2022 64.99 67.56 64.92 67.03 791,491 +2.11(+3.25%)
May 02, 2022 63.36 64.99 62.95 64.92 669,385 +0.75(+1.17%)
Apr 29, 2022 64.69 66.40 64.05 64.17 574,785 -0.52(-0.80%)
Apr 28, 2022 64.71 65.46 62.86 64.69 446,447 +0.59(+0.92%)
Apr 27, 2022 63.99 66.10 63.75 64.10 866,326 +1.80(+2.89%)
Apr 26, 2022 63.42 64.02 62.26 62.30 797,972 -1.61(-2.52%)
Apr 25, 2022 62.94 64.03 62.29 63.91 2,165,545 -0.53(-0.82%)
Apr 22, 2022 65.27 66.69 63.94 64.44 1,949,952 -0.51(-0.78%)
Apr 21, 2022 70.57 70.83 64.76 64.95 2,555,551 -4.82(-6.90%)
Apr 20, 2022 73.04 73.44 69.69 69.77 1,178,518 -3.43(-4.68%)
Apr 19, 2022 71.47 73.39 70.84 73.19 768,945 +1.60(+2.23%)
Apr 18, 2022 71.43 72.25 71.10 71.59 1,036,281 -0.38(-0.53%)
Apr 14, 2022 73.03 73.87 71.94 71.97 868,430 -0.96(-1.32%)
Apr 13, 2022 71.43 73.10 71.08 72.93 609,800 +1.29(+1.80%)
Apr 12, 2022 73.11 73.67 71.52 71.64 851,950 -0.51(-0.71%)
Apr 11, 2022 71.77 73.36 71.25 72.15 1,158,529 -0.49(-0.67%)
Apr 08, 2022 74.94 75.16 72.55 72.64 779,225 -1.84(-2.47%)
Apr 07, 2022 74.66 75.90 73.01 74.48 813,131 -0.79(-1.05%)
Apr 06, 2022 75.99 76.93 74.28 75.27 1,181,963 -2.01(-2.60%)
Apr 05, 2022 79.80 80.45 76.97 77.28 2,129,724 -2.06(-2.59%)
Apr 04, 2022 77.40 79.64 77.07 79.34 1,392,485 +3.20(+4.20%)
Apr 01, 2022 75.93 77.63 75.56 76.14 669,717 +0.75(+0.99%)
Mar 31, 2022 75.92 76.42 75.00 75.39 699,686 -0.32(-0.42%)
Mar 30, 2022 77.33 78.08 75.41 75.71 721,350 -1.28(-1.66%)
Mar 29, 2022 75.92 77.32 74.88 76.99 678,308 +1.09(+1.43%)
Mar 28, 2022 75.05 76.52 73.81 75.90 1,691,356 +0.61(+0.81%)
Mar 25, 2022 76.93 77.17 73.75 75.29 850,721 -1.89(-2.45%)
Mar 24, 2022 76.43 77.26 74.94 77.18 555,547 +1.06(+1.39%)
Mar 23, 2022 75.23 77.91 75.14 76.12 668,200 -0.56(-0.73%)
Mar 22, 2022 75.45 77.70 75.32 76.68 696,130 +1.17(+1.55%)
Mar 21, 2022 76.16 76.48 74.09 75.51 888,742 -0.46(-0.60%)
Mar 18, 2022 74.24 76.37 74.12 75.97 1,503,412 +0.86(+1.14%)
Mar 17, 2022 73.63 75.54 73.63 75.11 1,019,528 -0.43(-0.57%)
Mar 16, 2022 72.90 75.58 72.24 75.54 1,107,480 +4.28(+6.00%)
Mar 15, 2022 68.25 71.39 67.01 71.26 890,296 +2.23(+3.23%)
Mar 14, 2022 72.93 72.93 68.11 69.04 1,260,932 -4.53(-6.15%)
Mar 11, 2022 76.37 77.74 73.33 73.56 1,006,816 -1.37(-1.83%)
Mar 10, 2022 76.83 73.03 74.93 1,251,954 -1.82(-2.37%)
Mar 09, 2022 76.72 77.58 74.05 76.75 2,424,048 +0.31(+0.41%)
Mar 08, 2022 72.63 77.66 71.99 76.44 5,130,654 +6.51(+9.32%)
Mar 07, 2022 70.73 71.72 69.77 69.93 2,925,728 +2.03(+2.99%)
Mar 04, 2022 68.05 69.27 66.72 67.90 2,288,970 -0.37(-0.54%)
Mar 03, 2022 70.51 70.73 67.68 68.27 1,703,449 -2.02(-2.87%)
Mar 02, 2022 71.57 72.43 69.02 70.28 1,253,567 -2.49(-3.42%)
Mar 01, 2022 71.63 73.55 70.98 72.77 3,630,851 +1.37(+1.92%)
Feb 28, 2022 68.56 72.16 68.47 71.40 3,014,139 +5.05(+7.60%)
Feb 25, 2022 64.92 66.39 64.92 66.36 1,042,883 +1.62(+2.50%)
Feb 24, 2022 56.03 65.05 56.03 64.74 1,874,019 +5.14(+8.62%)
Feb 23, 2022 61.17 61.63 59.31 59.60 642,505 -0.49(-0.81%)
Feb 22, 2022 61.01 61.77 59.72 60.09 801,514 -2.33(-3.73%)
Feb 18, 2022 62.42 0 -1.48(-2.31%)
Feb 17, 2022 64.69 65.81 63.76 63.90 507,257 -1.70(-2.59%)
Feb 16, 2022 64.53 65.85 63.64 65.60 739,443 +0.11(+0.17%)
Feb 15, 2022 63.47 65.53 63.39 65.49 460,163 +3.82(+6.19%)
Feb 14, 2022 62.04 63.26 61.21 61.67 441,787 -0.85(-1.36%)
Feb 11, 2022 64.76 65.57 62.06 62.52 968,236 -2.47(-3.80%)
Feb 10, 2022 64.48 67.47 64.48 64.99 769,566 -1.78(-2.66%)
Feb 09, 2022 67.80 68.25 65.62 66.77 1,262,649 +3.03(+4.75%)
Feb 08, 2022 62.41 63.87 62.18 63.74 666,005 +0.91(+1.45%)
Feb 07, 2022 63.34 64.33 62.56 62.83 422,062 -0.52(-0.82%)
Feb 04, 2022 61.41 63.82 61.28 63.35 779,543 +1.97(+3.21%)
Feb 03, 2022 62.44 60.87 61.38 1,267,854 -2.56(-4.00%)
Feb 02, 2022 66.00 66.25 63.77 63.94 1,085,633 -1.21(-1.86%)
Feb 01, 2022 65.25 65.60 63.43 65.15 1,098,799 -0.27(-0.41%)
Jan 31, 2022 60.60 65.53 65.42 1,382,298 +4.97(+8.21%)
Jan 28, 2022 59.70 60.61 58.00 60.45 1,434,603 +0.37(+0.62%)
Jan 27, 2022 62.82 62.92 59.91 60.08 1,197,540 -2.35(-3.76%)
Jan 26, 2022 65.02 65.59 61.99 62.43 1,432,265 +0.12(+0.19%)
Jan 25, 2022 62.07 63.49 61.40 62.31 949,596 -2.05(-3.18%)
Jan 24, 2022 60.58 64.52 59.28 64.36 2,577,593 +0.68(+1.07%)
Jan 21, 2022 65.99 66.63 63.52 63.68 1,805,988 -3.25(-4.85%)
Jan 20, 2022 68.22 70.08 66.80 66.93 1,661,883 +0.05(+0.07%)
Jan 19, 2022 67.54 68.53 66.79 66.88 1,496,758 -0.49(-0.73%)
Jan 18, 2022 68.86 69.48 67.28 67.37 2,160,692 -3.02(-4.29%)
Jan 14, 2022 70.38 0 -0.18(-0.25%)
Jan 13, 2022 73.29 73.93 70.46 70.56 1,117,353 -1.60(-2.22%)
Jan 12, 2022 72.64 73.62 71.38 72.16 1,805,704 +0.32(+0.44%)
Jan 11, 2022 70.63 72.49 70.39 71.84 1,625,179 +1.21(+1.71%)
Jan 10, 2022 69.93 70.68 68.00 70.63 1,528,115 -0.05(-0.07%)
Jan 07, 2022 70.43 72.47 70.23 70.68 1,025,167 +0.12(+0.17%)
Jan 06, 2022 70.93 71.72 68.78 70.56 1,717,869 -0.58(-0.81%)
Jan 05, 2022 75.06 75.34 71.03 71.14 3,334,614 -5.11(-6.70%)
Jan 04, 2022 78.43 78.64 74.94 76.25 1,238,615 -2.17(-2.76%)
Jan 03, 2022 77.62 78.79 77.03 78.42 735,771 +1.52(+1.97%)
Dec 31, 2021 77.25 78.62 76.87 76.90 643,988 -0.71(-0.91%)
Dec 30, 2021 75.53 78.39 75.48 77.61 2,015,498 +2.22(+2.94%)
Dec 29, 2021 75.59 76.22 74.46 75.39 1,043,015 -0.54(-0.71%)
Dec 28, 2021 76.79 77.16 75.58 75.93 680,305 -1.18(-1.53%)
Dec 27, 2021 77.49 77.83 76.21 77.11 896,717 -0.73(-0.94%)
Dec 23, 2021 77.98 78.42 77.00 77.84 1,058,221 +0.10(+0.13%)
Dec 22, 2021 77.43 77.98 76.33 77.74 866,051 -0.13(-0.17%)
Dec 21, 2021 75.12 78.01 75.05 77.87 1,960,769 +4.18(+5.67%)
Dec 20, 2021 74.66 75.79 73.50 73.69 2,955,961 -5.28(-6.68%)
Dec 17, 2021 76.86 79.80 75.72 78.97 2,070,904 +0.27(+0.34%)
Dec 16, 2021 82.92 83.41 77.96 78.70 2,079,893 -2.66(-3.27%)
Dec 15, 2021 80.15 81.43 77.86 81.35 1,470,024 +0.87(+1.08%)
Dec 14, 2021 81.50 81.90 78.99 80.49 1,834,135 -3.23(-3.85%)
Dec 13, 2021 83.47 85.32 82.95 83.71 1,301,132 +0.15(+0.18%)
Dec 10, 2021 84.66 85.72 82.83 83.56 1,280,841 -0.17(-0.20%)
Dec 09, 2021 86.34 87.36 83.52 83.73 1,303,715 -3.14(-3.61%)
Dec 08, 2021 86.92 87.52 85.85 86.87 942,922 +0.62(+0.72%)
Dec 07, 2021 85.86 87.17 85.62 86.25 1,283,457 +3.03(+3.64%)
Dec 06, 2021 83.09 83.43 80.10 83.22 2,252,394 +1.14(+1.39%)
Dec 03, 2021 87.03 87.48 81.38 82.08 2,016,851 -4.17(-4.83%)
Dec 02, 2021 86.32 87.74 84.93 86.25 1,523,277 -0.07(-0.08%)
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.