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

Online Retail ETF (NY: ONLN )

40.94 -0.51 (-1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 47.65 47.65 45.87 45.90 41,611 -1.88(-3.93%)
Mar 30, 2022 49.13 49.46 47.62 47.78 29,331 -1.91(-3.84%)
Mar 29, 2022 48.88 49.91 48.76 49.69 24,937 +1.61(+3.35%)
Mar 28, 2022 47.17 48.11 46.75 48.08 39,736 +0.90(+1.91%)
Mar 25, 2022 47.91 47.91 46.82 47.18 32,238 -0.98(-2.03%)
Mar 24, 2022 48.13 48.16 46.76 48.16 25,963 +0.07(+0.15%)
Mar 23, 2022 47.93 49.55 47.49 48.09 32,603 -0.32(-0.66%)
Mar 22, 2022 46.98 48.76 46.98 48.41 62,239 +2.15(+4.65%)
Mar 21, 2022 46.96 47.10 45.55 46.26 63,669 -1.09(-2.30%)
Mar 18, 2022 45.44 47.52 45.44 47.35 68,759 +1.73(+3.79%)
Mar 17, 2022 44.00 45.62 43.66 45.62 38,749 +0.94(+2.10%)
Mar 16, 2022 42.02 44.70 41.99 44.68 60,198 +4.52(+11.25%)
Mar 15, 2022 39.09 40.66 38.83 40.16 59,258 +1.09(+2.79%)
Mar 14, 2022 40.17 40.71 38.82 39.07 82,557 -1.66(-4.08%)
Mar 11, 2022 43.26 43.26 40.66 40.73 54,820 -2.03(-4.75%)
Mar 10, 2022 42.85 41.90 42.76 91,160 -0.73(-1.67%)
Mar 09, 2022 43.25 43.81 43.03 43.49 39,205 +1.39(+3.29%)
Mar 08, 2022 41.91 43.41 40.96 42.10 120,577 +0.28(+0.67%)
Mar 07, 2022 43.41 44.06 41.73 41.82 60,926 -1.87(-4.28%)
Mar 04, 2022 44.50 44.88 43.22 43.69 79,346 -1.28(-2.85%)
Mar 03, 2022 46.97 46.97 44.55 44.97 64,924 -1.53(-3.29%)
Mar 02, 2022 46.37 46.67 45.63 46.50 51,469 +0.08(+0.17%)
Mar 01, 2022 47.32 48.00 46.09 46.42 70,263 -1.12(-2.36%)
Feb 28, 2022 46.53 47.90 46.48 47.54 74,466 +0.44(+0.93%)
Feb 25, 2022 46.71 47.14 45.81 47.10 59,965 +0.66(+1.42%)
Feb 24, 2022 41.88 46.52 41.51 46.44 105,600 +2.04(+4.59%)
Feb 23, 2022 46.45 46.50 44.35 44.40 71,151 -1.11(-2.44%)
Feb 22, 2022 46.08 47.00 45.10 45.51 74,188 -1.56(-3.31%)
Feb 18, 2022 47.07 0 -1.65(-3.39%)
Feb 17, 2022 50.05 50.60 48.55 48.72 37,802 -1.24(-2.48%)
Feb 16, 2022 50.65 50.65 49.50 49.96 44,119 -1.03(-2.02%)
Feb 15, 2022 50.04 51.09 49.94 50.99 287,488 +1.84(+3.74%)
Feb 14, 2022 49.00 50.07 48.70 49.15 58,545 -0.22(-0.45%)
Feb 11, 2022 50.92 51.27 49.06 49.37 84,083 -1.67(-3.27%)
Feb 10, 2022 50.90 52.47 50.83 51.04 83,461 -1.32(-2.52%)
Feb 09, 2022 51.58 52.36 51.34 52.36 577,860 +1.53(+3.01%)
Feb 08, 2022 49.00 50.93 49.00 50.83 44,885 +1.78(+3.63%)
Feb 07, 2022 49.27 50.42 48.96 49.05 51,531 -0.52(-1.05%)
Feb 04, 2022 48.67 50.12 47.83 49.57 119,680 +2.34(+4.95%)
Feb 03, 2022 47.88 47.09 47.23 124,199 -2.12(-4.30%)
Feb 02, 2022 52.10 52.10 49.09 49.35 65,628 -2.35(-4.55%)
Feb 01, 2022 51.07 51.74 50.14 51.70 63,070 +0.77(+1.51%)
Jan 31, 2022 48.03 50.96 50.93 133,325 +3.23(+6.77%)
Jan 28, 2022 46.34 47.22 45.40 47.70 108,471 +1.27(+2.74%)
Jan 27, 2022 47.51 47.85 46.27 46.43 88,271 -0.73(-1.55%)
Jan 26, 2022 49.60 49.64 46.99 47.16 101,342 -1.18(-2.45%)
Jan 25, 2022 48.23 48.93 47.56 48.34 75,387 -0.99(-2.00%)
Jan 24, 2022 47.03 49.35 45.57 49.33 233,796 +0.89(+1.84%)
Jan 21, 2022 50.58 50.58 48.37 48.44 114,705 -2.48(-4.87%)
Jan 20, 2022 52.69 53.55 50.85 50.92 95,776 -0.58(-1.13%)
Jan 19, 2022 51.82 52.44 51.44 51.50 81,505 -0.32(-0.62%)
Jan 18, 2022 52.10 52.83 51.62 51.82 191,319 -1.43(-2.69%)
Jan 14, 2022 53.25 0 -0.54(-1.00%)
Jan 13, 2022 55.80 55.80 53.66 53.79 99,926 -2.06(-3.69%)
Jan 12, 2022 56.80 57.22 55.32 55.85 72,185 -0.29(-0.52%)
Jan 11, 2022 54.00 56.28 53.91 56.14 61,892 +2.20(+4.08%)
Jan 10, 2022 53.95 53.96 52.17 53.94 167,455 -0.49(-0.90%)
Jan 07, 2022 54.80 55.78 54.18 54.43 99,356 -0.27(-0.49%)
Jan 06, 2022 53.81 55.26 52.94 54.70 79,221 +1.00(+1.86%)
Jan 05, 2022 55.14 55.96 53.65 53.70 93,342 -1.86(-3.35%)
Jan 04, 2022 57.23 57.23 54.95 55.56 60,223 -1.79(-3.12%)
Jan 03, 2022 57.03 57.74 56.57 57.35 159,838 +0.63(+1.11%)
Dec 31, 2021 57.32 57.84 56.70 56.72 77,312 -0.87(-1.51%)
Dec 30, 2021 55.86 58.23 55.86 57.59 89,026 +1.67(+2.99%)
Dec 29, 2021 56.51 56.51 55.41 55.92 66,167 -0.71(-1.25%)
Dec 28, 2021 57.15 57.60 56.62 56.63 84,293 -0.66(-1.15%)
Dec 27, 2021 57.44 57.97 57.13 57.29 119,770 -0.27(-0.47%)
Dec 23, 2021 56.87 57.75 56.49 57.56 114,260 +0.46(+0.81%)
Dec 22, 2021 56.73 57.24 56.52 57.10 65,324 -0.23(-0.40%)
Dec 21, 2021 55.94 57.39 55.94 57.33 92,140 +2.10(+3.80%)
Dec 20, 2021 55.23 55.67 54.66 55.23 106,841 -1.33(-2.35%)
Dec 17, 2021 55.20 56.90 54.59 56.56 97,221 +0.74(+1.33%)
Dec 16, 2021 57.83 58.00 55.39 55.82 123,395 -1.76(-3.06%)
Dec 15, 2021 57.08 57.80 55.15 57.58 107,019 +0.15(+0.26%)
Dec 14, 2021 56.59 57.85 56.56 57.43 92,296 -0.18(-0.31%)
Dec 13, 2021 58.50 58.56 56.81 57.61 97,256 -1.03(-1.76%)
Dec 10, 2021 60.29 60.36 58.29 58.64 143,383 -1.51(-2.51%)
Dec 09, 2021 61.56 62.11 60.07 60.15 54,514 -1.42(-2.31%)
Dec 08, 2021 61.01 62.19 60.57 61.57 77,914 +0.06(+0.10%)
Dec 07, 2021 60.97 62.07 60.97 61.51 103,709 +1.97(+3.31%)
Dec 06, 2021 58.14 60.05 57.17 59.54 117,023 +1.23(+2.11%)
Dec 03, 2021 60.25 60.25 57.59 58.31 91,177 -2.22(-3.67%)
Dec 02, 2021 60.54 61.18 59.79 60.53 116,617 -0.05(-0.08%)
Dec 01, 2021 64.31 64.31 60.51 60.58 91,582 -2.78(-4.39%)
Nov 30, 2021 65.02 65.06 62.50 63.36 67,631 -1.85(-2.84%)
Nov 29, 2021 66.00 66.00 64.61 65.21 80,101 -0.29(-0.44%)
Nov 26, 2021 65.46 66.05 64.80 65.50 35,286 -0.90(-1.36%)
Nov 24, 2021 65.00 66.48 64.65 66.40 55,156 +0.87(+1.33%)
Nov 23, 2021 66.78 66.97 64.83 65.53 62,689 -1.28(-1.92%)
Nov 22, 2021 68.79 69.07 66.24 66.81 128,301 -1.93(-2.81%)
Nov 19, 2021 69.58 70.28 68.74 68.74 52,434 -0.90(-1.29%)
Nov 18, 2021 69.72 69.60 68.82 69.64 58,568 -0.47(-0.67%)
Nov 17, 2021 71.62 71.62 70.09 70.11 799,942 -1.58(-2.20%)
Nov 16, 2021 71.17 71.77 71.04 71.69 55,726 +0.37(+0.52%)
Nov 15, 2021 71.60 72.10 71.08 71.32 45,617 -0.09(-0.13%)
Nov 12, 2021 70.31 71.44 69.83 71.41 28,063 +1.47(+2.10%)
Nov 11, 2021 69.79 70.78 69.79 69.94 45,495 +0.74(+1.07%)
Nov 10, 2021 70.22 69.20 56,983 -1.31(-1.86%)
Nov 09, 2021 69.98 70.77 69.60 70.51 70,199 +0.84(+1.21%)
Nov 08, 2021 70.06 70.54 69.67 69.67 36,461 -0.01(-0.01%)
Nov 05, 2021 69.97 70.40 69.54 69.68 39,962 +0.08(+0.11%)
Nov 04, 2021 69.31 70.34 69.16 69.60 41,819 +0.03(+0.04%)
Nov 03, 2021 68.09 69.72 68.09 69.57 52,441 +1.49(+2.19%)
Nov 02, 2021 68.43 68.45 67.65 68.08 61,079 -0.69(-1.00%)
Nov 01, 2021 68.21 68.85 68.19 68.77 34,058 +0.58(+0.85%)
Oct 29, 2021 67.55 68.19 67.30 68.19 39,458 -0.58(-0.84%)
Oct 28, 2021 67.40 68.92 67.30 68.77 39,189 +1.40(+2.08%)
Oct 27, 2021 68.25 68.89 67.37 67.37 38,973 -1.17(-1.71%)
Oct 26, 2021 69.73 68.54 298,109 -1.02(-1.47%)
Oct 25, 2021 68.83 69.69 68.48 69.56 51,606 +0.72(+1.05%)
Oct 22, 2021 69.78 70.02 68.59 68.84 48,519 -1.14(-1.63%)
Oct 21, 2021 69.34 70.17 69.34 69.98 79,858 +0.42(+0.60%)
Oct 20, 2021 69.68 69.94 69.21 69.56 143,279 +0.25(+0.36%)
Oct 19, 2021 68.77 69.50 68.52 69.31 35,852 +1.02(+1.49%)
Oct 18, 2021 67.12 68.39 67.12 68.29 56,527 +0.71(+1.05%)
Oct 15, 2021 67.23 67.96 67.13 67.58 40,795 +0.65(+0.97%)
Oct 14, 2021 67.03 67.03 66.63 66.93 59,739 +0.38(+0.57%)
Oct 13, 2021 65.65 66.61 65.65 66.55 32,200 +1.21(+1.85%)
Oct 12, 2021 65.41 65.81 65.13 65.34 43,515 +0.31(+0.48%)
Oct 11, 2021 66.41 66.41 65.02 65.03 37,841 -0.97(-1.47%)
Oct 08, 2021 66.55 66.80 66.00 66.00 36,505 -0.17(-0.26%)
Oct 07, 2021 65.55 66.85 65.55 66.17 51,512 +1.78(+2.76%)
Oct 06, 2021 63.37 64.72 63.37 64.39 32,881 +0.25(+0.39%)
Oct 05, 2021 63.73 64.94 63.73 64.14 38,765 +0.62(+0.98%)
Oct 04, 2021 65.02 65.02 63.21 63.52 82,158 -2.01(-3.07%)
Oct 01, 2021 65.82 65.82 64.72 65.53 35,783 -0.11(-0.17%)
Sep 30, 2021 66.46 66.52 65.35 65.64 52,746 -0.63(-0.95%)
Sep 29, 2021 67.42 67.63 66.26 66.27 30,562 -1.06(-1.57%)
Sep 28, 2021 68.48 68.81 66.90 67.33 44,081 -1.86(-2.69%)
Sep 27, 2021 68.09 69.25 68.09 69.19 33,267 +0.64(+0.93%)
Sep 24, 2021 68.41 68.59 68.06 68.55 23,007 -0.59(-0.85%)
Sep 23, 2021 68.66 69.23 68.46 69.14 38,004 +0.61(+0.89%)
Sep 22, 2021 67.75 68.72 67.75 68.53 31,988 +1.13(+1.68%)
Sep 21, 2021 68.10 68.29 67.35 67.40 80,030 -0.34(-0.50%)
Sep 20, 2021 67.93 68.54 66.76 67.74 183,104 -2.19(-3.13%)
Sep 17, 2021 69.86 70.17 69.53 69.93 24,616 +0.44(+0.63%)
Sep 16, 2021 68.79 69.68 68.79 69.49 42,642 +0.30(+0.43%)
Sep 15, 2021 68.52 69.22 67.95 69.19 123,477 +0.59(+0.86%)
Sep 14, 2021 69.55 69.58 68.35 68.60 36,752 -1.04(-1.49%)
Sep 13, 2021 70.08 70.08 68.82 69.64 43,569 -0.36(-0.51%)
Sep 10, 2021 71.07 71.29 69.95 70.00 32,602 -0.49(-0.70%)
Sep 09, 2021 70.43 71.03 70.12 70.49 25,714 -0.28(-0.40%)
Sep 08, 2021 71.64 71.64 70.27 70.77 25,022 -1.01(-1.41%)
Sep 07, 2021 71.69 72.24 71.69 71.78 36,820 +0.52(+0.73%)
Sep 03, 2021 71.11 71.46 70.81 71.26 31,207 -0.09(-0.13%)
Sep 02, 2021 72.30 72.36 71.35 71.35 43,706 -0.96(-1.33%)
Sep 01, 2021 71.60 72.99 71.38 72.31 44,757 +0.93(+1.30%)
Aug 31, 2021 71.43 71.66 70.99 71.38 41,844 +0.33(+0.46%)
Aug 30, 2021 70.10 71.31 69.92 71.05 41,717 +1.07(+1.53%)
Aug 27, 2021 69.52 70.04 69.17 69.98 39,392 +0.31(+0.44%)
Aug 26, 2021 69.65 70.06 69.24 69.67 30,099 -0.15(-0.21%)
Aug 25, 2021 69.75 69.88 69.19 69.82 54,816 -0.23(-0.33%)
Aug 24, 2021 68.63 70.28 68.63 70.05 48,435 +2.35(+3.47%)
Aug 23, 2021 67.00 67.86 66.75 67.70 67,549 +1.06(+1.59%)
Aug 20, 2021 66.64 67.40 66.37 66.64 51,679 +0.27(+0.41%)
Aug 19, 2021 67.21 67.67 66.19 66.37 107,427 -1.82(-2.67%)
Aug 18, 2021 68.53 69.17 68.13 68.19 43,896 -0.29(-0.42%)
Aug 17, 2021 69.09 69.67 68.21 68.48 73,386 -1.61(-2.30%)
Aug 16, 2021 70.95 71.00 69.49 70.09 74,801 -1.49(-2.08%)
Aug 13, 2021 71.54 71.60 71.01 71.58 138,919 -0.74(-1.02%)
Aug 12, 2021 72.20 72.37 71.65 72.32 44,530 -0.15(-0.21%)
Aug 11, 2021 72.82 72.82 71.89 72.47 40,795 -0.26(-0.35%)
Aug 10, 2021 73.07 73.18 72.38 72.73 41,305 -0.16(-0.22%)
Aug 09, 2021 72.39 73.14 72.01 72.89 39,631 +0.39(+0.54%)
Aug 06, 2021 73.53 73.66 72.05 72.50 30,613 -1.06(-1.44%)
Aug 05, 2021 72.82 73.68 72.60 73.56 40,174 +0.50(+0.68%)
Aug 04, 2021 73.07 73.87 73.06 73.06 29,655 -0.16(-0.22%)
Aug 03, 2021 73.18 73.23 72.17 73.22 73,577 -0.04(-0.05%)
Aug 02, 2021 73.13 73.92 72.81 73.26 66,399 +0.56(+0.77%)
Jul 30, 2021 73.50 74.38 72.60 72.70 74,793 -3.32(-4.37%)
Jul 29, 2021 77.02 77.02 75.89 76.02 57,063 -0.34(-0.45%)
Jul 28, 2021 76.38 76.80 75.92 76.36 52,563 +0.86(+1.14%)
Jul 27, 2021 76.66 76.67 74.26 75.50 63,504 -1.83(-2.37%)
Jul 26, 2021 77.54 78.54 77.15 77.33 46,605 -1.21(-1.54%)
Jul 23, 2021 78.78 78.78 77.62 78.54 30,076 -0.55(-0.70%)
Jul 22, 2021 79.05 79.33 78.61 79.09 27,365 +0.13(+0.16%)
Jul 21, 2021 78.24 79.05 78.24 78.96 33,638 +0.80(+1.02%)
Jul 20, 2021 76.91 78.46 76.40 78.16 38,276 +1.63(+2.13%)
Jul 19, 2021 76.03 76.95 75.25 76.53 83,534 -0.89(-1.15%)
Jul 16, 2021 78.31 78.56 77.35 77.42 29,327 -0.49(-0.63%)
Jul 15, 2021 79.13 79.57 77.12 77.91 136,237 -1.05(-1.33%)
Jul 14, 2021 81.72 81.91 78.96 78.96 65,850 -1.94(-2.40%)
Jul 13, 2021 82.15 82.99 80.90 80.90 89,988 -1.44(-1.75%)
Jul 12, 2021 83.71 83.77 81.80 82.34 525,973 -1.19(-1.42%)
Jul 09, 2021 82.39 84.39 82.39 83.53 59,355 +2.25(+2.77%)
Jul 08, 2021 81.13 82.23 79.01 81.28 103,525 -3.49(-4.12%)
Jul 07, 2021 80.82 86.23 80.46 84.77 187,064 +4.70(+5.87%)
Jul 06, 2021 79.01 80.47 78.43 80.07 55,397 +1.06(+1.34%)
Jul 02, 2021 79.46 79.46 77.98 79.01 49,611 -0.32(-0.40%)
Jul 01, 2021 80.61 80.61 78.50 79.33 238,528 -1.54(-1.90%)
Jun 30, 2021 82.17 82.17 80.82 80.87 306,242 -1.71(-2.07%)
Jun 29, 2021 82.48 82.67 81.78 82.58 41,409 +0.08(+0.10%)
Jun 28, 2021 82.24 82.61 82.01 82.50 38,294 +0.65(+0.79%)
Jun 25, 2021 82.00 82.28 81.50 81.85 59,402 +0.28(+0.34%)
Jun 24, 2021 80.88 82.03 80.87 81.57 55,263 +1.10(+1.37%)
Jun 23, 2021 79.73 80.74 79.73 80.47 41,177 +0.78(+0.98%)
Jun 22, 2021 78.56 79.87 78.54 79.69 42,366 +0.92(+1.17%)
Jun 21, 2021 78.47 78.96 77.51 78.77 43,410 +0.25(+0.32%)
Jun 18, 2021 78.77 79.30 78.05 78.52 28,714 -0.83(-1.05%)
Jun 17, 2021 78.29 79.45 78.29 79.35 31,328 +0.84(+1.07%)
Jun 16, 2021 78.28 78.69 77.49 78.51 39,081 +0.30(+0.38%)
Jun 15, 2021 79.50 79.50 77.89 78.21 70,111 -1.05(-1.32%)
Jun 14, 2021 79.16 79.35 78.84 79.26 45,966 +0.11(+0.14%)
Jun 11, 2021 79.00 79.37 78.72 79.15 23,818 +0.23(+0.29%)
Jun 10, 2021 79.02 79.36 78.50 78.92 54,981 +0.18(+0.23%)
Jun 09, 2021 79.39 79.97 78.72 78.74 43,439 -0.43(-0.54%)
Jun 08, 2021 78.37 79.17 78.11 79.17 49,113 +1.54(+1.98%)
Jun 07, 2021 76.90 77.73 76.61 77.63 27,177 +0.87(+1.13%)
Jun 04, 2021 77.06 77.28 76.62 76.76 39,721 +0.08(+0.10%)
Jun 03, 2021 78.03 78.34 76.60 76.68 309,483 -2.71(-3.41%)
Jun 02, 2021 77.06 79.39 76.44 79.39 70,367 +2.49(+3.24%)
Jun 01, 2021 76.69 77.18 76.20 76.90 56,438 +1.18(+1.56%)
May 28, 2021 76.24 76.59 75.70 75.72 24,029 -0.24(-0.32%)
May 27, 2021 76.19 76.38 75.44 75.96 44,981 -0.03(-0.04%)
May 26, 2021 75.42 76.28 75.42 75.99 36,284 +1.12(+1.50%)
May 25, 2021 75.51 76.24 74.76 74.87 35,216 -0.06(-0.08%)
May 24, 2021 74.41 75.30 73.93 74.93 40,038 +1.05(+1.42%)
May 21, 2021 74.96 74.96 73.83 73.88 51,361 -0.72(-0.97%)
May 20, 2021 73.60 74.82 73.60 74.60 58,147 +1.31(+1.79%)
May 19, 2021 72.35 73.31 71.97 73.29 64,202 -0.59(-0.80%)
May 18, 2021 73.86 75.00 73.64 73.88 78,660 +0.67(+0.92%)
May 17, 2021 72.62 73.22 72.27 73.21 91,661 +0.36(+0.49%)
May 14, 2021 71.33 72.91 71.33 72.85 55,230 +2.29(+3.25%)
May 13, 2021 72.06 72.45 69.43 70.56 136,295 -1.34(-1.86%)
May 12, 2021 73.90 74.30 71.75 71.90 97,799 -2.94(-3.93%)
May 11, 2021 72.24 74.94 71.87 74.84 79,131 +0.20(+0.27%)
May 10, 2021 76.85 76.97 74.61 74.64 434,242 -2.87(-3.70%)
May 07, 2021 77.00 78.44 77.00 77.51 80,909 +1.17(+1.53%)
May 06, 2021 77.16 77.16 75.60 76.34 108,461 -1.48(-1.90%)
May 05, 2021 78.91 79.29 77.59 77.82 357,819 -0.67(-0.85%)
May 04, 2021 79.14 79.40 77.36 78.49 72,260 -1.50(-1.88%)
May 03, 2021 80.90 81.39 79.91 79.99 67,724 -0.69(-0.86%)
Apr 30, 2021 81.26 81.87 80.51 80.68 38,400 -0.73(-0.90%)
Apr 29, 2021 82.82 82.82 80.55 81.41 65,336 -0.34(-0.42%)
Apr 28, 2021 81.03 82.08 80.43 81.75 57,492 +0.64(+0.79%)
Apr 27, 2021 81.06 81.41 80.78 81.11 218,002 +0.38(+0.47%)
Apr 26, 2021 79.86 80.77 79.58 80.73 59,784 +0.81(+1.01%)
Apr 23, 2021 78.86 80.08 78.86 79.92 33,400 +1.26(+1.60%)
Apr 22, 2021 78.91 79.96 78.41 78.66 46,556 -0.24(-0.30%)
Apr 21, 2021 77.90 78.99 77.44 78.90 47,505 +0.87(+1.11%)
Apr 20, 2021 79.74 79.74 77.50 78.03 52,591 -1.98(-2.47%)
Apr 19, 2021 81.06 81.35 79.58 80.01 62,521 -1.57(-1.92%)
Apr 16, 2021 81.90 81.90 80.61 81.58 50,600 -0.23(-0.28%)
Apr 15, 2021 82.06 82.63 81.22 81.81 44,284 +0.25(+0.31%)
Apr 14, 2021 82.73 83.10 81.37 81.56 55,139 -1.00(-1.21%)
Apr 13, 2021 81.70 82.86 81.70 82.56 63,420 +1.15(+1.41%)
Apr 12, 2021 81.19 81.81 80.49 81.41 64,857 +0.59(+0.73%)
Apr 09, 2021 79.87 80.82 79.71 80.82 45,400 +0.65(+0.81%)
Apr 08, 2021 80.04 80.31 79.56 80.17 109,957 +0.73(+0.92%)
Apr 07, 2021 80.05 80.38 79.20 79.44 49,397 -0.70(-0.87%)
Apr 06, 2021 79.39 80.62 79.23 80.14 57,194 +0.74(+0.93%)
Apr 05, 2021 80.28 80.28 78.38 79.40 88,686 -0.02(-0.03%)
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.