US Global Jets ETF (NY: JETS )

25.63 USD +0.59 (+2.36%)
Official Closing Price Updated: 8:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.64 22.70 21.82 22.03 6,726,365 -0.61(-2.69%)
Nov 27, 2020 22.85 22.94 22.57 22.64 3,562,900 +0.00(+0.00%)
Nov 25, 2020 22.50 22.69 22.10 22.64 6,349,400 +0.08(+0.35%)
Nov 24, 2020 22.10 22.58 21.91 22.56 16,168,355 +1.14(+5.32%)
Nov 23, 2020 21.01 21.43 20.93 21.42 5,555,179 +0.66(+3.18%)
Nov 20, 2020 21.07 21.11 20.68 20.76 4,095,500 -0.30(-1.42%)
Nov 19, 2020 21.00 21.13 20.82 21.06 3,937,933 +0.06(+0.29%)
Nov 18, 2020 21.21 21.55 21.00 21.00 7,660,178 +0.10(+0.48%)
Nov 17, 2020 20.66 21.07 20.43 20.90 5,797,507 -0.01(-0.05%)
Nov 16, 2020 21.18 21.25 20.58 20.91 10,581,846 +0.76(+3.77%)
Nov 13, 2020 19.45 20.15 19.45 20.15 6,908,500 +0.92(+4.78%)
Nov 12, 2020 19.43 19.83 19.11 19.23 7,190,501 -0.53(-2.68%)
Nov 11, 2020 20.34 20.34 19.61 19.76 5,912,398 -0.53(-2.61%)
Nov 10, 2020 20.29 20.59 20.02 20.29 9,232,929 -0.32(-1.55%)
Nov 09, 2020 21.55 22.13 19.84 20.61 27,684,969 +2.86(+16.11%)
Nov 06, 2020 17.85 17.90 17.66 17.75 2,721,200 -0.25(-1.39%)
Nov 05, 2020 17.40 18.03 17.39 18.00 4,135,534 +0.81(+4.71%)
Nov 04, 2020 17.25 17.56 17.00 17.19 3,644,214 -0.07(-0.41%)
Nov 03, 2020 17.23 17.40 17.19 17.26 2,781,222 +0.32(+1.89%)
Nov 02, 2020 17.00 17.02 16.73 16.94 1,841,497 +0.02(+0.12%)
Oct 30, 2020 16.79 16.98 16.57 16.92 2,696,600 -0.01(-0.06%)
Oct 29, 2020 16.50 16.98 16.46 16.93 2,948,795 +0.42(+2.54%)
Oct 28, 2020 16.83 16.92 16.34 16.51 6,336,560 -0.77(-4.46%)
Oct 27, 2020 17.80 17.80 17.25 17.28 3,062,941 -0.50(-2.81%)
Oct 26, 2020 18.32 18.35 17.57 17.78 6,678,192 -0.90(-4.82%)
Oct 23, 2020 18.52 18.71 18.33 18.68 4,944,800 +0.15(+0.81%)
Oct 22, 2020 17.82 18.57 17.82 18.53 5,429,140 +0.73(+4.10%)
Oct 21, 2020 17.97 17.97 17.75 17.80 2,519,280 -0.16(-0.89%)
Oct 20, 2020 17.85 18.14 17.82 17.96 3,825,245 +0.28(+1.58%)
Oct 19, 2020 17.66 17.99 17.57 17.68 4,836,817 +0.19(+1.09%)
Oct 16, 2020 17.50 17.56 17.35 17.49 1,913,000 +0.08(+0.46%)
Oct 15, 2020 17.29 17.42 17.08 17.41 3,031,863 -0.15(-0.85%)
Oct 14, 2020 17.57 17.79 17.54 17.56 2,338,584 +0.04(+0.23%)
Oct 13, 2020 17.69 17.70 17.46 17.52 5,408,958 -0.39(-2.18%)
Oct 12, 2020 18.01 18.04 17.81 17.91 6,776,146 -0.08(-0.44%)
Oct 09, 2020 18.00 18.18 17.75 17.99 4,828,000 +0.03(+0.17%)
Oct 08, 2020 17.94 18.07 17.56 17.96 6,036,042 +0.31(+1.76%)
Oct 07, 2020 17.58 17.73 17.48 17.65 3,636,343 +0.48(+2.80%)
Oct 06, 2020 17.68 17.86 17.14 17.17 6,016,230 -0.29(-1.66%)
Oct 05, 2020 17.51 17.58 17.27 17.46 2,917,859 +0.13(+0.75%)
Oct 02, 2020 16.56 17.55 16.52 17.33 7,468,200 +0.21(+1.23%)
Oct 01, 2020 17.07 17.20 16.91 17.12 2,674,463 +0.22(+1.30%)
Sep 30, 2020 16.99 17.43 16.85 16.90 3,487,042 +0.04(+0.24%)
Sep 29, 2020 17.22 17.24 16.77 16.86 2,873,787 -0.44(-2.54%)
Sep 28, 2020 17.16 17.58 17.04 17.30 3,804,173 +0.54(+3.22%)
Sep 25, 2020 16.53 16.77 16.34 16.76 2,851,700 +0.20(+1.21%)
Sep 24, 2020 16.51 16.78 16.02 16.56 5,245,177 -0.14(-0.84%)
Sep 23, 2020 17.21 17.41 16.68 16.70 4,437,279 -0.32(-1.88%)
Sep 22, 2020 17.01 17.23 16.81 17.02 5,990,978 +0.04(+0.24%)
Sep 21, 2020 17.48 17.50 16.76 16.98 6,603,471 -1.17(-6.45%)
Sep 18, 2020 18.61 18.63 18.02 18.15 4,334,400 -0.54(-2.89%)
Sep 17, 2020 18.52 19.02 18.47 18.69 4,296,681 -0.20(-1.06%)
Sep 16, 2020 18.46 19.14 18.26 18.89 6,376,438 +0.49(+2.66%)
Sep 15, 2020 18.46 18.72 18.28 18.40 5,360,119 +0.07(+0.38%)
Sep 14, 2020 18.16 18.36 18.02 18.33 4,048,085 +0.40(+2.23%)
Sep 11, 2020 18.01 18.05 17.75 17.93 4,088,300 -0.01(-0.06%)
Sep 10, 2020 18.10 18.36 17.87 17.94 6,732,622 -0.03(-0.17%)
Sep 09, 2020 18.23 18.24 17.75 17.97 5,376,696 -0.29(-1.59%)
Sep 08, 2020 18.08 18.53 17.92 18.26 10,158,084 +0.01(+0.05%)
Sep 04, 2020 18.24 18.46 17.71 18.25 7,907,100 +0.25(+1.39%)
Sep 03, 2020 18.16 18.74 17.69 18.00 8,983,387 -0.10(-0.55%)
Sep 02, 2020 17.82 18.08 17.56 18.10 4,234,986 +0.33(+1.86%)
Sep 01, 2020 17.56 18.12 17.39 17.77 4,930,965 +0.01(+0.06%)
Aug 31, 2020 18.29 18.29 17.76 17.76 4,979,539 -0.54(-2.95%)
Aug 28, 2020 18.12 18.31 17.84 18.30 7,164,000 +0.47(+2.64%)
Aug 27, 2020 17.67 18.25 17.61 17.83 8,302,204 +0.54(+3.12%)
Aug 26, 2020 17.52 17.53 17.26 17.29 3,745,606 -0.25(-1.43%)
Aug 25, 2020 17.77 17.88 17.26 17.54 5,121,992 -0.03(-0.17%)
Aug 24, 2020 17.00 17.57 16.73 17.57 6,629,259 +0.93(+5.59%)
Aug 21, 2020 16.72 16.86 16.60 16.64 1,955,400 -0.14(-0.83%)
Aug 20, 2020 16.60 16.85 16.46 16.78 4,100,087 -0.03(-0.18%)
Aug 19, 2020 16.94 17.40 16.74 16.81 6,441,228 +0.04(+0.24%)
Aug 18, 2020 16.91 17.00 16.65 16.77 2,495,750 -0.09(-0.53%)
Aug 17, 2020 17.39 17.41 16.82 16.86 3,746,352 -0.51(-2.94%)
Aug 14, 2020 17.15 17.41 17.07 17.37 3,659,200 +0.06(+0.35%)
Aug 13, 2020 17.34 17.74 17.22 17.31 3,285,216 -0.24(-1.37%)
Aug 12, 2020 18.01 18.01 17.31 17.55 5,460,462 -0.08(-0.45%)
Aug 11, 2020 18.20 18.28 17.56 17.63 11,420,797 +0.18(+1.03%)
Aug 10, 2020 16.81 17.48 16.78 17.45 10,192,800 +0.80(+4.80%)
Aug 07, 2020 16.52 16.65 16.32 16.65 2,860,000 +0.01(+0.06%)
Aug 06, 2020 16.55 16.74 16.25 16.64 6,734,841 +0.36(+2.21%)
Aug 05, 2020 16.08 16.45 15.85 16.28 5,270,532 +0.53(+3.37%)
Aug 04, 2020 15.56 15.96 15.56 15.75 2,676,785 +0.23(+1.48%)
Aug 03, 2020 15.41 15.60 15.17 15.52 2,820,129 +0.08(+0.52%)
Jul 31, 2020 15.54 15.58 15.18 15.44 3,234,800 -0.19(-1.22%)
Jul 30, 2020 15.60 15.71 15.51 15.63 2,099,906 -0.24(-1.51%)
Jul 29, 2020 16.10 16.14 15.73 15.87 2,262,911 -0.19(-1.18%)
Jul 28, 2020 15.72 16.22 15.71 16.06 4,100,545 +0.22(+1.39%)
Jul 27, 2020 15.94 16.02 15.75 15.84 3,529,900 -0.09(-0.56%)
Jul 24, 2020 16.13 16.18 15.86 15.93 5,440,000 -0.36(-2.21%)
Jul 23, 2020 16.11 16.72 15.90 16.29 4,918,442 +0.09(+0.56%)
Jul 22, 2020 16.21 16.39 16.12 16.20 1,532,035 -0.07(-0.43%)
Jul 21, 2020 16.31 16.47 16.21 16.27 2,396,948 +0.14(+0.87%)
Jul 20, 2020 16.43 16.55 16.05 16.13 2,583,088 -0.36(-2.18%)
Jul 17, 2020 16.66 16.77 16.43 16.49 2,392,600 -0.18(-1.08%)
Jul 16, 2020 16.86 16.91 16.53 16.67 3,352,147 -0.57(-3.31%)
Jul 15, 2020 16.76 17.31 16.54 17.24 8,251,705 +1.24(+7.75%)
Jul 14, 2020 15.63 16.07 15.60 16.00 2,360,294 +0.07(+0.44%)
Jul 13, 2020 16.28 16.36 15.86 15.93 3,633,896 -0.25(-1.55%)
Jul 10, 2020 15.47 16.20 15.42 16.18 2,800,800 +0.57(+3.65%)
Jul 09, 2020 16.18 16.23 15.54 15.61 3,326,859 -0.74(-4.53%)
Jul 08, 2020 16.10 16.38 15.96 16.35 2,762,196 +0.05(+0.31%)
Jul 07, 2020 16.64 16.65 16.26 16.30 2,241,200 -0.66(-3.89%)
Jul 06, 2020 16.96 17.10 16.54 16.96 2,998,501 +0.37(+2.23%)
Jul 02, 2020 17.00 17.09 16.55 16.59 3,068,400 +0.07(+0.42%)
Jul 01, 2020 16.98 17.35 16.43 16.52 3,781,066 -0.13(-0.78%)
Jun 30, 2020 16.69 16.82 16.36 16.65 2,464,911 -0.18(-1.07%)
Jun 29, 2020 16.17 16.89 15.89 16.83 4,825,982 +0.81(+5.06%)
Jun 26, 2020 16.51 16.54 15.77 16.02 4,264,900 -0.56(-3.38%)
Jun 25, 2020 15.94 16.61 15.82 16.58 4,575,875 +0.25(+1.53%)
Jun 24, 2020 16.94 17.00 16.18 16.33 7,474,637 -1.02(-5.88%)
Jun 23, 2020 17.27 17.36 16.92 17.35 9,960,789 +0.06(+0.35%)
Jun 22, 2020 17.24 17.50 17.12 17.29 6,814,886 -0.28(-1.59%)
Jun 19, 2020 18.33 18.36 17.26 17.57 4,856,200 -0.48(-2.66%)
Jun 18, 2020 17.77 18.30 17.69 18.05 4,082,792 -0.08(-0.44%)
Jun 17, 2020 18.29 18.33 17.85 18.13 3,903,715 -0.34(-1.84%)
Jun 16, 2020 19.24 19.32 18.12 18.47 8,403,590 +0.36(+1.99%)
Jun 15, 2020 17.13 18.30 17.00 18.11 10,511,882 -0.15(-0.82%)
Jun 12, 2020 18.14 18.52 17.32 18.26 11,841,600 +1.77(+10.73%)
Jun 11, 2020 16.59 17.67 16.35 16.49 15,817,898 -2.43(-12.84%)
Jun 10, 2020 19.63 19.74 18.25 18.92 18,370,322 -1.54(-7.53%)
Jun 09, 2020 20.65 20.80 19.77 20.46 12,979,879 -1.48(-6.75%)
Jun 08, 2020 21.18 21.95 20.81 21.94 18,621,367 +1.85(+9.21%)
Jun 05, 2020 22.05 22.10 19.65 20.09 25,463,200 +0.92(+4.80%)
Jun 04, 2020 18.01 19.68 17.55 19.17 22,963,783 +1.99(+11.58%)
Jun 03, 2020 16.45 17.35 16.35 17.18 11,243,372 +1.17(+7.31%)
Jun 02, 2020 15.97 16.13 15.72 16.01 5,874,505 +0.34(+2.17%)
Jun 01, 2020 15.22 15.94 15.16 15.67 6,209,057 +0.58(+3.84%)
May 29, 2020 14.90 15.33 14.75 15.09 4,112,800 -0.25(-1.63%)
May 28, 2020 16.01 16.02 15.24 15.34 6,559,538 -0.65(-4.07%)
May 27, 2020 16.59 16.60 15.12 15.99 12,633,347 +0.68(+4.44%)
May 26, 2020 14.78 15.44 14.76 15.31 7,024,897 +1.61(+11.75%)
May 22, 2020 14.04 14.09 13.51 13.70 2,985,300 -0.22(-1.58%)
May 21, 2020 13.82 14.18 13.76 13.92 4,049,035 +0.23(+1.68%)
May 20, 2020 13.55 13.82 13.47 13.69 4,401,335 +0.48(+3.63%)
May 19, 2020 13.81 13.85 13.10 13.21 4,048,501 -0.18(-1.34%)
May 18, 2020 12.84 13.40 12.72 13.39 6,364,050 +1.39(+11.58%)
May 15, 2020 11.96 12.27 11.80 12.00 2,006,600 -0.15(-1.23%)
May 14, 2020 11.83 12.19 11.27 12.15 3,831,252 +0.00(+0.00%)
May 13, 2020 12.71 12.71 11.91 12.15 4,429,097 -0.53(-4.18%)
May 12, 2020 13.28 13.43 12.67 12.68 3,373,417 -0.57(-4.30%)
May 11, 2020 13.38 13.51 13.02 13.25 2,706,983 -0.39(-2.86%)
May 08, 2020 13.09 13.64 13.07 13.64 4,136,300 +0.84(+6.56%)
May 07, 2020 12.74 13.12 12.67 12.80 4,180,298 +0.09(+0.71%)
May 06, 2020 13.22 13.26 12.60 12.71 3,897,512 -0.40(-3.05%)
May 05, 2020 13.85 13.91 13.06 13.11 3,753,892 -0.37(-2.74%)
May 04, 2020 13.00 13.54 12.66 13.48 5,290,656 -0.61(-4.33%)
May 01, 2020 14.60 14.75 13.90 14.09 3,464,700 -1.10(-7.24%)
Apr 30, 2020 15.43 15.56 14.75 15.19 6,100,784 -0.44(-2.82%)
Apr 29, 2020 15.01 15.85 15.00 15.63 6,845,137 +1.20(+8.32%)
Apr 28, 2020 13.74 14.65 13.64 14.43 4,918,310 +1.02(+7.61%)
Apr 27, 2020 13.61 13.75 13.33 13.41 2,453,199 +0.05(+0.37%)
Apr 24, 2020 13.55 13.60 13.06 13.36 1,438,100 -0.04(-0.30%)
Apr 23, 2020 13.54 13.79 13.40 13.40 1,645,708 +0.00(+0.00%)
Apr 22, 2020 13.95 13.99 13.13 13.40 2,612,511 -0.33(-2.40%)
Apr 21, 2020 13.75 13.98 13.55 13.73 2,184,316 -0.26(-1.86%)
Apr 20, 2020 14.07 14.22 13.65 13.99 2,184,894 -0.36(-2.51%)
Apr 17, 2020 14.76 14.76 14.25 14.35 3,145,100 +0.54(+3.91%)
Apr 16, 2020 14.56 14.56 13.73 13.81 3,037,772 -0.98(-6.63%)
Apr 15, 2020 15.32 15.34 14.37 14.79 4,196,161 -0.22(-1.47%)
Apr 14, 2020 15.15 15.50 14.95 15.01 3,274,271 +0.45(+3.09%)
Apr 13, 2020 15.82 15.84 14.16 14.56 2,949,707 -0.74(-4.84%)
Apr 09, 2020 15.41 15.91 14.72 15.30 5,727,200 +1.04(+7.29%)
Apr 08, 2020 14.07 14.36 13.75 14.26 2,787,370 +0.85(+6.34%)
Apr 07, 2020 14.29 14.88 13.28 13.41 3,967,222 +0.60(+4.68%)
Apr 06, 2020 12.85 13.10 12.36 12.81 3,119,133 +0.51(+4.15%)
Apr 03, 2020 12.96 12.96 11.95 12.30 2,805,900 -0.36(-2.84%)
Apr 02, 2020 13.30 13.34 12.61 12.66 1,720,027 -0.44(-3.36%)
Apr 01, 2020 14.09 14.12 13.07 13.10 2,159,965 -1.63(-11.07%)
Mar 31, 2020 14.96 15.37 14.57 14.73 1,058,964 +0.13(+0.89%)
Mar 30, 2020 15.00 15.15 14.01 14.60 1,872,013 -0.95(-6.11%)
Mar 27, 2020 16.51 16.55 15.41 15.55 2,307,000 -1.27(-7.55%)
Mar 26, 2020 16.98 18.05 16.40 16.82 3,942,915 +0.50(+3.06%)
Mar 25, 2020 16.90 17.24 15.15 16.32 5,416,502 +1.35(+9.02%)
Mar 24, 2020 14.34 15.54 14.00 14.97 3,437,397 +2.39(+19.00%)
Mar 23, 2020 12.84 12.98 12.10 12.58 2,411,499 +0.09(+0.72%)
Mar 20, 2020 12.87 14.07 12.32 12.49 2,439,400 +0.33(+2.71%)
Mar 19, 2020 12.68 12.83 11.25 12.16 2,955,493 -0.60(-4.70%)
Mar 18, 2020 14.91 14.95 11.67 12.76 3,328,918 -3.22(-20.15%)
Mar 17, 2020 16.64 17.29 15.28 15.98 2,036,560 -0.24(-1.48%)
Mar 16, 2020 16.26 16.76 15.25 16.22 2,540,319 -1.99(-10.93%)
Mar 13, 2020 19.87 19.88 16.69 18.21 1,954,900 +1.42(+8.46%)
Mar 12, 2020 18.24 19.61 16.76 16.79 1,845,697 -3.39(-16.80%)
Mar 11, 2020 21.08 21.08 19.87 20.18 1,100,846 -1.52(-7.00%)
Mar 10, 2020 21.38 21.79 20.06 21.70 1,578,149 +1.26(+6.16%)
Mar 09, 2020 21.00 21.78 20.20 20.44 2,031,683 -1.49(-6.79%)
Mar 06, 2020 21.09 22.47 20.77 21.93 2,370,100 +0.27(+1.25%)
Mar 05, 2020 23.08 23.08 21.60 21.66 1,090,825 -2.15(-9.03%)
Mar 04, 2020 23.64 23.87 22.82 23.81 402,937 +0.57(+2.45%)
Mar 03, 2020 24.46 24.75 23.13 23.24 561,714 -0.51(-2.15%)
Mar 02, 2020 23.82 23.83 22.68 23.75 439,014 -0.15(-0.63%)
Feb 28, 2020 24.10 24.44 23.60 23.90 398,800 -0.75(-3.04%)
Feb 27, 2020 25.06 25.95 24.14 24.65 337,185 -1.31(-5.05%)
Feb 26, 2020 27.12 27.25 25.87 25.96 163,036 -0.94(-3.49%)
Feb 25, 2020 28.69 28.99 26.90 26.90 118,043 -1.75(-6.11%)
Feb 24, 2020 29.16 29.30 28.40 28.65 111,374 -1.79(-5.89%)
Feb 21, 2020 30.61 30.64 30.04 30.44 22,100 -0.38(-1.23%)
Feb 20, 2020 30.75 31.07 30.75 30.82 4,504 -0.02(-0.06%)
Feb 19, 2020 31.19 31.19 30.84 30.84 15,574 -0.26(-0.84%)
Feb 18, 2020 31.21 31.35 30.94 31.10 17,716 -0.23(-0.75%)
Feb 14, 2020 31.72 31.79 31.30 31.33 19,800 -0.35(-1.09%)
Feb 13, 2020 31.60 31.74 31.56 31.68 15,843 -0.24(-0.75%)
Feb 12, 2020 31.61 31.98 31.60 31.92 27,066 +0.44(+1.40%)
Feb 11, 2020 31.01 31.57 31.01 31.48 13,826 +0.64(+2.08%)
Feb 10, 2020 30.77 30.87 30.60 30.84 45,537 +0.03(+0.10%)
Feb 07, 2020 30.94 30.97 30.75 30.81 23,000 -0.35(-1.12%)
Feb 06, 2020 31.64 31.80 31.09 31.16 10,707 -0.35(-1.10%)
Feb 05, 2020 31.23 31.58 31.18 31.51 33,231 +0.61(+1.96%)
Feb 04, 2020 30.50 30.95 30.50 30.90 103,180 +0.85(+2.84%)
Feb 03, 2020 29.99 30.43 29.86 30.05 51,674 +0.21(+0.70%)
Jan 31, 2020 30.17 30.17 29.77 29.84 43,200 -0.76(-2.48%)
Jan 30, 2020 30.00 30.61 29.97 30.60 25,201 +0.22(+0.72%)
Jan 29, 2020 30.67 30.84 30.33 30.38 70,987 -0.28(-0.91%)
Jan 28, 2020 30.41 30.79 30.39 30.66 27,565 +0.41(+1.36%)
Jan 27, 2020 30.24 30.42 29.95 30.25 186,675 -1.03(-3.30%)
Jan 24, 2020 31.84 31.84 30.80 31.28 73,000 -0.57(-1.79%)
Jan 23, 2020 31.07 31.85 30.58 31.85 35,194 +0.64(+2.05%)
Jan 22, 2020 31.49 31.54 31.14 31.21 96,495 -0.02(-0.08%)
Jan 21, 2020 31.68 31.93 30.94 31.23 38,868 -1.02(-3.15%)
Jan 17, 2020 32.23 32.36 32.12 32.25 29,500 +0.05(+0.16%)
Jan 16, 2020 31.91 32.20 31.91 32.20 14,964 +0.46(+1.45%)
Jan 15, 2020 31.64 31.88 31.64 31.74 19,709 +0.08(+0.24%)
Jan 14, 2020 31.59 32.00 31.59 31.66 28,302 +0.25(+0.81%)
Jan 13, 2020 31.37 31.45 31.32 31.41 3,482 +0.05(+0.16%)
Jan 10, 2020 31.39 31.41 31.30 31.36 2,900 -0.07(-0.22%)
Jan 09, 2020 31.46 31.61 31.30 31.43 16,594 +0.15(+0.49%)
Jan 08, 2020 30.89 31.44 30.89 31.27 25,359 +0.33(+1.07%)
Jan 07, 2020 31.01 31.16 30.90 30.94 42,033 -0.10(-0.31%)
Jan 06, 2020 30.78 31.06 30.78 31.04 26,737 -0.13(-0.42%)
Jan 03, 2020 31.18 31.32 30.90 31.17 31,900 -0.68(-2.14%)
Jan 02, 2020 31.86 31.95 31.66 31.85 9,152 +0.35(+1.11%)
Dec 31, 2019 31.37 31.56 31.37 31.50 2,800 +0.07(+0.23%)
Dec 30, 2019 31.66 31.66 31.36 31.43 35,379 -0.18(-0.58%)
Dec 27, 2019 32.05 32.05 31.55 31.61 9,900 -0.44(-1.36%)
Dec 26, 2019 32.04 32.09 31.93 32.05 16,464 +0.03(+0.11%)
Dec 24, 2019 32.03 32.03 31.95 32.02 900 -0.06(-0.18%)
Dec 23, 2019 32.00 32.29 32.00 32.07 8,456 -0.20(-0.61%)
Dec 20, 2019 32.29 32.32 32.16 32.27 8,500 +0.12(+0.37%)
Dec 19, 2019 31.94 32.15 31.94 32.15 4,720 +0.24(+0.75%)
Dec 18, 2019 32.08 32.15 31.88 31.91 4,529 -0.18(-0.57%)
Dec 17, 2019 31.87 32.15 31.83 32.09 4,180 +0.20(+0.64%)
Dec 16, 2019 31.64 32.12 31.64 31.89 24,937 +0.35(+1.11%)
Dec 13, 2019 31.58 31.75 31.48 31.54 6,900 +0.08(+0.25%)
Dec 12, 2019 31.18 31.75 31.18 31.46 12,702 +0.36(+1.16%)
Dec 11, 2019 31.25 31.25 31.01 31.10 26,761 -0.03(-0.11%)
Dec 10, 2019 31.34 31.46 31.13 31.13 9,883 -0.31(-0.97%)
Dec 09, 2019 31.56 31.57 31.43 31.44 8,312 -0.12(-0.40%)
Dec 06, 2019 31.69 31.69 31.57 31.57 2,300 +0.31(+1.00%)
Dec 05, 2019 31.38 31.41 31.25 31.25 4,267 -0.11(-0.34%)
Dec 04, 2019 31.33 31.60 31.33 31.36 4,534 +0.27(+0.86%)
Dec 03, 2019 31.41 31.41 30.82 31.09 16,554 -0.47(-1.49%)
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.