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

The Gabelli Equity Trust Inc. (NY: GAB )

5.565 +0.005 (+0.09%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 7, 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 (%)
Apr 30, 2020 3.057 3.064 3.017 3.050 769,751 -0.03(-0.87%)
Apr 29, 2020 3.030 3.097 3.010 3.077 1,554,923 +0.10(+3.39%)
Apr 28, 2020 2.990 3.020 2.963 2.976 546,861 +0.05(+1.61%)
Apr 27, 2020 2.936 2.956 2.916 2.929 867,288 +0.03(+0.93%)
Apr 24, 2020 2.882 2.936 2.875 2.902 543,138 +0.03(+0.93%)
Apr 23, 2020 2.922 2.970 2.875 2.875 771,676 -0.03(-1.15%)
Apr 22, 2020 2.943 2.963 2.889 2.909 511,746 +0.04(+1.41%)
Apr 21, 2020 2.875 2.902 2.835 2.869 505,215 -0.06(-2.06%)
Apr 20, 2020 2.956 3.017 2.922 2.929 891,891 -0.05(-1.58%)
Apr 17, 2020 2.970 3.017 2.943 2.976 696,449 +0.11(+3.75%)
Apr 16, 2020 2.916 2.929 2.808 2.869 995,547 -0.06(-2.06%)
Apr 15, 2020 2.956 2.976 2.869 2.929 783,092 -0.11(-3.54%)
Apr 14, 2020 3.023 3.043 2.956 3.037 633,550 +0.10(+3.43%)
Apr 13, 2020 3.131 3.133 2.902 2.936 1,363,218 -0.17(-5.62%)
Apr 09, 2020 3.023 3.124 3.023 3.111 1,471,787 +0.12(+4.04%)
Apr 08, 2020 2.909 3.010 2.889 2.990 563,927 +0.09(+3.01%)
Apr 07, 2020 2.936 3.010 2.882 2.902 1,187,225 +0.11(+3.85%)
Apr 06, 2020 2.714 2.802 2.701 2.795 914,449 +0.21(+8.33%)
Apr 03, 2020 2.687 2.748 2.546 2.580 974,047 -0.12(-4.48%)
Apr 02, 2020 2.607 2.726 2.607 2.701 729,294 +0.03(+1.26%)
Apr 01, 2020 2.808 2.811 2.660 2.667 1,174,572 -0.26(-8.74%)
Mar 31, 2020 2.963 3.023 2.896 2.922 1,093,417 -0.02(-0.68%)
Mar 30, 2020 2.956 3.003 2.862 2.943 1,027,749 -0.05(-1.57%)
Mar 27, 2020 3.090 3.090 2.943 2.990 1,366,702 -0.21(-6.71%)
Mar 26, 2020 2.922 3.279 2.916 3.205 3,022,438 +0.32(+10.93%)
Mar 25, 2020 2.660 3.090 2.647 2.889 3,473,210 +0.30(+11.69%)
Mar 24, 2020 2.634 2.701 2.445 2.587 3,055,879 +0.43(+19.94%)
Mar 23, 2020 2.445 2.445 2.083 2.157 3,667,177 -0.38(-14.85%)
Mar 20, 2020 2.613 2.755 2.472 2.533 2,161,241 -0.03(-1.05%)
Mar 19, 2020 2.358 2.580 1.942 2.560 6,076,673 +0.03(+1.33%)
Mar 18, 2020 2.808 2.808 2.372 2.526 3,287,276 -0.40(-13.56%)
Mar 17, 2020 2.956 3.029 2.835 2.922 1,848,814 +0.01(+0.46%)
Mar 16, 2020 3.084 3.151 2.855 2.909 2,771,065 -0.44(-13.05%)
Mar 13, 2020 3.326 3.391 3.178 3.346 2,117,168 +0.18(+5.56%)
Mar 12, 2020 3.307 3.333 3.052 3.170 3,061,024 -0.35(-9.83%)
Mar 11, 2020 3.581 3.619 3.470 3.515 2,488,699 -0.15(-4.09%)
Mar 10, 2020 3.783 3.796 3.554 3.665 1,988,826 +0.01(+0.36%)
Mar 09, 2020 3.450 3.750 3.450 3.652 2,179,978 -0.14(-3.78%)
Mar 06, 2020 3.704 3.815 3.665 3.796 1,663,007 +0.01(+0.34%)
Mar 05, 2020 3.835 3.841 3.763 3.783 1,711,861 -0.11(-2.85%)
Mar 04, 2020 3.900 3.926 3.832 3.894 2,264,761 +0.05(+1.19%)
Mar 03, 2020 3.887 3.926 3.763 3.848 2,706,352 +0.01(+0.17%)
Mar 02, 2020 3.620 3.874 3.607 3.841 3,257,292 +0.23(+6.51%)
Feb 28, 2020 3.613 3.646 3.372 3.607 5,732,056 -0.12(-3.15%)
Feb 27, 2020 3.881 3.887 3.678 3.724 4,018,017 -0.20(-5.15%)
Feb 26, 2020 3.913 3.978 3.913 3.926 2,707,203 +0.00(+0.00%)
Feb 25, 2020 3.965 3.978 3.894 3.926 3,683,858 -0.03(-0.82%)
Feb 24, 2020 4.011 4.011 3.946 3.959 2,724,045 -0.10(-2.57%)
Feb 21, 2020 4.063 4.063 4.050 4.063 577,590 +0.00(+0.00%)
Feb 20, 2020 4.070 4.076 4.050 4.063 1,073,762 +0.00(+0.00%)
Feb 19, 2020 4.063 4.076 4.057 4.063 747,070 +0.02(+0.48%)
Feb 18, 2020 4.050 4.063 4.044 4.044 1,039,527 -0.01(-0.16%)
Feb 14, 2020 4.050 4.050 4.034 4.050 525,612 +0.01(+0.32%)
Feb 13, 2020 4.031 4.044 4.018 4.037 688,006 +0.00(+0.00%)
Feb 12, 2020 4.037 4.044 4.031 4.037 753,421 +0.02(+0.49%)
Feb 11, 2020 4.037 4.037 4.018 4.018 693,736 -0.01(-0.16%)
Feb 10, 2020 3.998 4.024 3.991 4.024 553,725 +0.03(+0.65%)
Feb 07, 2020 4.011 4.018 3.998 3.998 635,549 -0.03(-0.65%)
Feb 06, 2020 4.018 4.037 4.011 4.024 593,455 +0.01(+0.33%)
Feb 05, 2020 4.004 4.018 4.004 4.011 583,970 +0.03(+0.65%)
Feb 04, 2020 3.998 4.011 3.985 3.985 930,763 +0.01(+0.16%)
Feb 03, 2020 3.959 3.978 3.952 3.978 805,149 +0.04(+0.99%)
Jan 31, 2020 3.959 3.965 3.939 3.939 875,202 -0.03(-0.66%)
Jan 30, 2020 3.972 3.972 3.946 3.965 897,512 -0.02(-0.49%)
Jan 29, 2020 3.991 3.998 3.959 3.985 892,555 +0.01(+0.33%)
Jan 28, 2020 3.952 3.972 3.939 3.972 847,011 +0.05(+1.16%)
Jan 27, 2020 3.946 3.946 3.926 3.926 1,741,961 -0.04(-0.99%)
Jan 24, 2020 4.004 4.024 3.965 3.965 1,013,352 -0.04(-0.98%)
Jan 23, 2020 4.004 4.011 3.985 4.004 638,149 +0.00(+0.00%)
Jan 22, 2020 4.024 4.024 3.998 4.004 769,658 +0.01(+0.16%)
Jan 21, 2020 4.050 4.063 3.998 3.998 1,674,670 -0.05(-1.29%)
Jan 17, 2020 4.031 4.050 4.024 4.050 1,168,674 +0.01(+0.32%)
Jan 16, 2020 4.024 4.037 4.018 4.037 890,915 +0.03(+0.65%)
Jan 15, 2020 3.985 4.018 3.985 4.011 696,620 +0.03(+0.82%)
Jan 14, 2020 3.985 3.998 3.978 3.978 671,817 -0.01(-0.16%)
Jan 13, 2020 3.985 3.985 3.965 3.985 877,004 +0.01(+0.33%)
Jan 10, 2020 4.004 4.009 3.972 3.972 659,161 -0.03(-0.65%)
Jan 09, 2020 3.998 4.024 3.991 3.998 657,260 +0.01(+0.33%)
Jan 08, 2020 3.965 3.991 3.959 3.985 747,350 +0.02(+0.49%)
Jan 07, 2020 3.959 3.978 3.959 3.965 713,705 -0.01(-0.16%)
Jan 06, 2020 3.959 3.978 3.952 3.972 993,393 +0.01(+0.16%)
Jan 03, 2020 3.952 3.965 3.939 3.965 412,455 -0.01(-0.33%)
Jan 02, 2020 3.978 4.004 3.959 3.978 1,032,355 +0.01(+0.16%)
Dec 31, 2019 3.952 3.978 3.939 3.972 571,611 +0.02(+0.50%)
Dec 30, 2019 3.978 3.978 3.952 3.952 941,675 -0.02(-0.49%)
Dec 27, 2019 4.011 4.011 3.965 3.972 1,507,685 -0.03(-0.65%)
Dec 26, 2019 4.018 4.024 3.998 3.998 790,209 -0.02(-0.49%)
Dec 24, 2019 4.018 4.031 4.011 4.018 329,197 +0.00(+0.00%)
Dec 23, 2019 4.018 4.050 4.011 4.018 1,549,167 +0.01(+0.16%)
Dec 20, 2019 3.991 4.031 3.991 4.011 1,812,503 +0.01(+0.16%)
Dec 19, 2019 3.991 4.011 3.972 4.004 1,026,810 +0.01(+0.33%)
Dec 18, 2019 3.972 3.991 3.972 3.991 731,610 +0.03(+0.66%)
Dec 17, 2019 3.965 3.978 3.959 3.965 648,697 +0.00(+0.00%)
Dec 16, 2019 3.978 3.988 3.965 3.965 1,096,682 -0.01(-0.16%)
Dec 13, 2019 4.024 4.047 3.972 3.972 913,688 -0.07(-1.77%)
Dec 12, 2019 3.998 4.050 3.991 4.044 1,304,869 +0.03(+0.65%)
Dec 11, 2019 3.979 4.018 3.960 4.018 1,582,798 +0.03(+0.80%)
Dec 10, 2019 3.998 4.011 3.973 3.986 1,120,980 -0.01(-0.16%)
Dec 09, 2019 3.998 4.011 3.979 3.992 765,071 -0.01(-0.16%)
Dec 06, 2019 3.973 3.998 3.967 3.998 723,588 +0.03(+0.80%)
Dec 05, 2019 3.947 3.967 3.935 3.967 578,570 +0.02(+0.48%)
Dec 04, 2019 3.941 3.954 3.935 3.947 611,869 +0.01(+0.32%)
Dec 03, 2019 3.909 3.941 3.877 3.935 1,090,819 -0.01(-0.16%)
Dec 02, 2019 3.922 3.947 3.916 3.941 842,541 +0.00(+0.00%)
Nov 29, 2019 3.916 3.947 3.909 3.941 550,190 +0.03(+0.65%)
Nov 27, 2019 3.909 3.922 3.909 3.916 619,141 +0.00(+0.00%)
Nov 26, 2019 3.909 3.922 3.903 3.916 553,512 +0.01(+0.16%)
Nov 25, 2019 3.909 3.922 3.903 3.909 883,606 -0.01(-0.16%)
Nov 22, 2019 3.903 3.916 3.897 3.916 658,564 +0.03(+0.65%)
Nov 21, 2019 3.890 3.897 3.884 3.890 485,429 +0.01(+0.16%)
Nov 20, 2019 3.897 3.909 3.884 3.884 714,164 -0.03(-0.65%)
Nov 19, 2019 3.909 3.916 3.890 3.909 648,942 +0.01(+0.33%)
Nov 18, 2019 3.903 3.916 3.890 3.897 1,049,634 -0.01(-0.33%)
Nov 15, 2019 3.909 3.922 3.900 3.909 1,004,887 +0.00(+0.00%)
Nov 14, 2019 3.903 3.916 3.897 3.909 634,119 +0.01(+0.16%)
Nov 13, 2019 3.903 3.903 3.884 3.903 537,553 -0.01(-0.16%)
Nov 12, 2019 3.890 3.916 3.890 3.909 530,931 +0.01(+0.33%)
Nov 11, 2019 3.884 3.903 3.877 3.897 500,133 -0.01(-0.16%)
Nov 08, 2019 3.858 3.903 3.858 3.903 825,836 +0.04(+0.99%)
Nov 07, 2019 3.884 3.897 3.865 3.865 845,615 +0.00(+0.00%)
Nov 06, 2019 3.877 3.884 3.858 3.865 621,177 -0.01(-0.16%)
Nov 05, 2019 3.865 3.903 3.865 3.871 838,222 +0.01(+0.16%)
Nov 04, 2019 3.871 3.877 3.865 3.865 742,555 +0.01(+0.17%)
Nov 01, 2019 3.839 3.865 3.839 3.858 464,591 +0.03(+0.66%)
Oct 31, 2019 3.820 3.833 3.801 3.833 558,435 +0.01(+0.17%)
Oct 30, 2019 3.820 3.833 3.795 3.826 620,671 +0.01(+0.17%)
Oct 29, 2019 3.820 3.833 3.814 3.820 496,572 +0.00(+0.00%)
Oct 28, 2019 3.826 3.846 3.820 3.820 596,574 +0.00(+0.00%)
Oct 25, 2019 3.801 3.839 3.801 3.820 483,125 +0.01(+0.17%)
Oct 24, 2019 3.807 3.820 3.795 3.814 622,155 +0.01(+0.17%)
Oct 23, 2019 3.795 3.820 3.795 3.807 523,444 +0.00(+0.00%)
Oct 22, 2019 3.801 3.820 3.795 3.807 494,457 +0.01(+0.17%)
Oct 21, 2019 3.820 3.826 3.782 3.801 811,241 -0.01(-0.17%)
Oct 18, 2019 3.776 3.826 3.776 3.807 1,076,979 +0.03(+0.67%)
Oct 17, 2019 3.788 3.795 3.769 3.782 663,050 +0.00(+0.00%)
Oct 16, 2019 3.782 3.788 3.756 3.782 305,524 +0.00(+0.00%)
Oct 15, 2019 3.756 3.782 3.756 3.782 360,319 +0.03(+0.85%)
Oct 14, 2019 3.782 3.782 3.744 3.750 469,463 -0.02(-0.51%)
Oct 11, 2019 3.776 3.820 3.763 3.769 767,251 +0.01(+0.34%)
Oct 10, 2019 3.731 3.776 3.726 3.756 442,777 +0.03(+0.68%)
Oct 09, 2019 3.718 3.756 3.706 3.731 549,451 +0.03(+0.69%)
Oct 08, 2019 3.725 3.737 3.699 3.706 852,320 -0.04(-1.19%)
Oct 07, 2019 3.763 3.775 3.744 3.750 564,406 -0.02(-0.51%)
Oct 04, 2019 3.763 3.776 3.741 3.769 717,305 +0.04(+1.20%)
Oct 03, 2019 3.712 3.731 3.664 3.725 1,228,524 +0.01(+0.34%)
Oct 02, 2019 3.756 3.769 3.674 3.712 1,815,650 -0.06(-1.52%)
Oct 01, 2019 3.814 3.820 3.769 3.769 616,129 -0.04(-1.00%)
Sep 30, 2019 3.782 3.807 3.776 3.807 693,526 +0.03(+0.67%)
Sep 27, 2019 3.820 3.825 3.769 3.782 1,809,677 -0.04(-1.00%)
Sep 26, 2019 3.846 3.846 3.814 3.820 764,839 -0.03(-0.66%)
Sep 25, 2019 3.852 3.865 3.833 3.846 573,654 +0.00(+0.00%)
Sep 24, 2019 3.852 3.884 3.839 3.846 1,556,082 +0.01(+0.17%)
Sep 23, 2019 3.858 3.884 3.833 3.839 1,882,389 -0.02(-0.50%)
Sep 20, 2019 3.839 3.858 3.820 3.858 764,110 +0.03(+0.66%)
Sep 19, 2019 3.852 3.877 3.823 3.833 692,953 -0.01(-0.33%)
Sep 18, 2019 3.852 3.865 3.826 3.846 421,979 -0.02(-0.49%)
Sep 17, 2019 3.852 3.865 3.846 3.865 414,066 -0.01(-0.16%)
Sep 16, 2019 3.871 3.884 3.858 3.871 383,654 +0.00(+0.00%)
Sep 13, 2019 3.833 3.877 3.833 3.871 765,366 +0.06(+1.50%)
Sep 12, 2019 3.826 3.839 3.808 3.814 1,496,164 +0.00(+0.00%)
Sep 11, 2019 3.820 3.831 3.808 3.814 1,073,939 -0.01(-0.16%)
Sep 10, 2019 3.826 3.832 3.814 3.820 926,602 +0.00(+0.00%)
Sep 09, 2019 3.826 3.840 3.814 3.820 820,443 +0.00(+0.00%)
Sep 06, 2019 3.845 3.848 3.814 3.820 1,382,472 -0.01(-0.16%)
Sep 05, 2019 3.882 3.882 3.820 3.826 1,924,031 -0.02(-0.48%)
Sep 04, 2019 3.795 3.845 3.789 3.845 808,919 +0.06(+1.64%)
Sep 03, 2019 3.758 3.795 3.745 3.783 899,258 -0.01(-0.33%)
Aug 30, 2019 3.770 3.801 3.758 3.795 847,643 +0.02(+0.66%)
Aug 29, 2019 3.764 3.783 3.739 3.770 990,467 +0.03(+0.83%)
Aug 28, 2019 3.696 3.739 3.677 3.739 744,984 +0.04(+1.01%)
Aug 27, 2019 3.745 3.745 3.696 3.702 773,765 -0.02(-0.50%)
Aug 26, 2019 3.714 3.739 3.708 3.721 951,597 +0.01(+0.33%)
Aug 23, 2019 3.745 3.770 3.696 3.708 1,665,342 -0.05(-1.32%)
Aug 22, 2019 3.783 3.789 3.752 3.758 879,037 +0.00(+0.00%)
Aug 21, 2019 3.752 3.772 3.739 3.758 625,805 +0.02(+0.67%)
Aug 20, 2019 3.739 3.758 3.721 3.733 633,961 -0.01(-0.33%)
Aug 19, 2019 3.783 3.783 3.739 3.745 1,126,155 +0.01(+0.17%)
Aug 16, 2019 3.752 3.764 3.727 3.739 863,904 +0.01(+0.33%)
Aug 15, 2019 3.708 3.732 3.681 3.727 1,152,917 +0.03(+0.84%)
Aug 14, 2019 3.733 3.739 3.683 3.696 1,483,163 -0.09(-2.46%)
Aug 13, 2019 3.733 3.814 3.721 3.789 828,823 +0.06(+1.50%)
Aug 12, 2019 3.770 3.776 3.721 3.733 907,165 -0.05(-1.31%)
Aug 09, 2019 3.764 3.789 3.742 3.783 665,235 +0.02(+0.49%)
Aug 08, 2019 3.739 3.767 3.727 3.764 1,015,396 +0.03(+0.83%)
Aug 07, 2019 3.708 3.749 3.671 3.733 1,438,757 -0.01(-0.33%)
Aug 06, 2019 3.714 3.745 3.690 3.745 1,473,623 +0.06(+1.69%)
Aug 05, 2019 3.727 3.727 3.665 3.683 3,024,096 -0.08(-2.15%)
Aug 02, 2019 3.770 3.783 3.727 3.764 1,213,587 -0.02(-0.49%)
Aug 01, 2019 3.826 3.839 3.783 3.783 1,139,849 -0.04(-1.14%)
Jul 31, 2019 3.826 3.837 3.798 3.826 880,853 -0.01(-0.16%)
Jul 30, 2019 3.808 3.839 3.801 3.832 525,766 +0.02(+0.65%)
Jul 29, 2019 3.820 3.823 3.808 3.808 551,301 -0.01(-0.16%)
Jul 26, 2019 3.820 3.820 3.801 3.814 620,156 +0.00(+0.00%)
Jul 25, 2019 3.839 3.845 3.808 3.814 815,959 -0.03(-0.81%)
Jul 24, 2019 3.832 3.845 3.826 3.845 383,197 +0.01(+0.32%)
Jul 23, 2019 3.845 3.845 3.826 3.832 737,496 +0.01(+0.16%)
Jul 22, 2019 3.832 3.850 3.820 3.826 463,362 +0.00(+0.00%)
Jul 19, 2019 3.839 3.851 3.826 3.826 498,121 -0.01(-0.16%)
Jul 18, 2019 3.851 3.851 3.820 3.832 553,058 +0.00(+0.00%)
Jul 17, 2019 3.851 3.851 3.826 3.832 518,526 -0.01(-0.32%)
Jul 16, 2019 3.851 3.857 3.832 3.845 439,177 +0.00(+0.00%)
Jul 15, 2019 3.839 3.851 3.820 3.845 638,683 +0.01(+0.32%)
Jul 12, 2019 3.832 3.851 3.826 3.832 779,059 +0.00(+0.00%)
Jul 11, 2019 3.845 3.851 3.820 3.832 563,992 -0.01(-0.16%)
Jul 10, 2019 3.814 3.857 3.814 3.839 785,719 +0.03(+0.82%)
Jul 09, 2019 3.808 3.814 3.786 3.808 1,376,494 -0.01(-0.33%)
Jul 08, 2019 3.826 3.839 3.808 3.820 730,317 -0.01(-0.32%)
Jul 05, 2019 3.845 3.851 3.829 3.832 619,190 -0.02(-0.48%)
Jul 03, 2019 3.876 3.876 3.841 3.851 592,626 +0.01(+0.16%)
Jul 02, 2019 3.851 3.857 3.832 3.845 670,564 -0.01(-0.32%)
Jul 01, 2019 3.857 3.870 3.840 3.857 1,087,374 +0.02(+0.49%)
Jun 28, 2019 3.814 3.845 3.808 3.839 550,123 +0.03(+0.82%)
Jun 27, 2019 3.832 3.845 3.795 3.808 1,033,585 -0.02(-0.65%)
Jun 26, 2019 3.832 3.851 3.826 3.832 606,904 +0.01(+0.16%)
Jun 25, 2019 3.857 3.857 3.824 3.826 1,025,726 -0.03(-0.81%)
Jun 24, 2019 3.882 3.907 3.851 3.857 1,217,546 +0.01(+0.16%)
Jun 21, 2019 3.882 3.895 3.845 3.851 1,739,400 -0.02(-0.48%)
Jun 20, 2019 3.863 3.876 3.839 3.870 838,117 +0.02(+0.65%)
Jun 19, 2019 3.832 3.851 3.826 3.845 607,896 +0.01(+0.32%)
Jun 18, 2019 3.801 3.836 3.795 3.832 963,261 +0.04(+0.98%)
Jun 17, 2019 3.795 3.801 3.783 3.795 543,168 -0.01(-0.16%)
Jun 14, 2019 3.801 3.808 3.780 3.801 526,939 +0.00(+0.00%)
Jun 13, 2019 3.808 3.826 3.801 3.801 719,315 +0.02(+0.49%)
Jun 12, 2019 3.801 3.825 3.783 3.783 1,079,368 -0.05(-1.27%)
Jun 11, 2019 3.819 3.831 3.801 3.831 1,487,942 +0.01(+0.32%)
Jun 10, 2019 3.807 3.819 3.795 3.819 1,462,647 +0.04(+0.96%)
Jun 07, 2019 3.777 3.801 3.765 3.783 1,217,249 +0.01(+0.32%)
Jun 06, 2019 3.746 3.777 3.740 3.771 681,004 +0.02(+0.48%)
Jun 05, 2019 3.740 3.758 3.716 3.752 784,838 +0.02(+0.65%)
Jun 04, 2019 3.692 3.752 3.680 3.728 1,093,559 +0.08(+2.16%)
Jun 03, 2019 3.661 3.674 3.631 3.649 792,690 -0.02(-0.50%)
May 31, 2019 3.655 3.674 3.643 3.668 932,361 -0.02(-0.66%)
May 30, 2019 3.655 3.692 3.655 3.692 995,013 +0.04(+0.99%)
May 29, 2019 3.643 3.655 3.625 3.655 1,535,994 +0.00(+0.00%)
May 28, 2019 3.692 3.698 3.655 3.655 773,526 -0.04(-1.15%)
May 24, 2019 3.655 3.704 3.649 3.698 1,587,257 +0.02(+0.49%)
May 23, 2019 3.686 3.686 3.655 3.680 1,145,318 -0.02(-0.65%)
May 22, 2019 3.716 3.740 3.704 3.704 502,681 -0.02(-0.65%)
May 21, 2019 3.704 3.728 3.692 3.728 570,432 +0.05(+1.49%)
May 20, 2019 3.674 3.704 3.655 3.674 753,802 -0.02(-0.49%)
May 17, 2019 3.692 3.734 3.683 3.692 890,626 -0.02(-0.65%)
May 16, 2019 3.710 3.765 3.710 3.716 1,609,346 +0.01(+0.16%)
May 15, 2019 3.674 3.722 3.661 3.710 870,908 +0.02(+0.66%)
May 14, 2019 3.655 3.716 3.649 3.686 896,795 +0.05(+1.33%)
May 13, 2019 3.722 3.722 3.601 3.637 2,823,882 -0.12(-3.23%)
May 10, 2019 3.734 3.771 3.704 3.758 607,882 +0.02(+0.49%)
May 09, 2019 3.728 3.758 3.704 3.740 865,477 -0.01(-0.32%)
May 08, 2019 3.722 3.771 3.722 3.752 670,096 +0.02(+0.65%)
May 07, 2019 3.771 3.777 3.710 3.728 1,530,585 -0.07(-1.91%)
May 06, 2019 3.758 3.801 3.746 3.801 754,097 -0.01(-0.16%)
May 03, 2019 3.777 3.813 3.777 3.807 407,289 +0.04(+0.96%)
May 02, 2019 3.777 3.789 3.752 3.771 776,824 -0.01(-0.16%)
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.