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 )

5.570 +0.030 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 3.060 3.067 3.020 3.053 768,940 -0.03(-0.87%)
Apr 29, 2020 3.033 3.100 3.013 3.080 1,553,284 +0.10(+3.39%)
Apr 28, 2020 2.993 3.023 2.966 2.979 546,284 +0.05(+1.61%)
Apr 27, 2020 2.939 2.959 2.919 2.932 866,374 +0.03(+0.93%)
Apr 24, 2020 2.885 2.939 2.878 2.905 542,565 +0.03(+0.93%)
Apr 23, 2020 2.926 2.973 2.878 2.878 770,862 -0.03(-1.15%)
Apr 22, 2020 2.946 2.966 2.892 2.912 511,207 +0.04(+1.41%)
Apr 21, 2020 2.878 2.905 2.838 2.872 504,682 -0.06(-2.06%)
Apr 20, 2020 2.959 3.020 2.926 2.932 890,951 -0.05(-1.58%)
Apr 17, 2020 2.973 3.020 2.946 2.979 695,715 +0.11(+3.75%)
Apr 16, 2020 2.919 2.932 2.811 2.872 994,498 -0.06(-2.06%)
Apr 15, 2020 2.959 2.979 2.872 2.932 782,267 -0.11(-3.54%)
Apr 14, 2020 3.026 3.047 2.959 3.040 632,882 +0.10(+3.43%)
Apr 13, 2020 3.134 3.136 2.905 2.939 1,361,780 -0.17(-5.62%)
Apr 09, 2020 3.026 3.127 3.026 3.114 1,470,236 +0.12(+4.04%)
Apr 08, 2020 2.912 3.013 2.892 2.993 563,333 +0.09(+3.01%)
Apr 07, 2020 2.939 3.013 2.885 2.905 1,185,974 +0.11(+3.85%)
Apr 06, 2020 2.717 2.805 2.704 2.798 913,485 +0.22(+8.33%)
Apr 03, 2020 2.690 2.751 2.549 2.583 973,020 -0.12(-4.48%)
Apr 02, 2020 2.609 2.729 2.609 2.704 728,525 +0.03(+1.26%)
Apr 01, 2020 2.811 2.814 2.663 2.670 1,173,334 -0.26(-8.74%)
Mar 31, 2020 2.966 3.026 2.899 2.926 1,092,264 -0.02(-0.69%)
Mar 30, 2020 2.959 3.006 2.865 2.946 1,026,665 -0.05(-1.57%)
Mar 27, 2020 3.094 3.094 2.946 2.993 1,365,261 -0.22(-6.71%)
Mar 26, 2020 2.926 3.282 2.919 3.208 3,019,252 +0.32(+10.93%)
Mar 25, 2020 2.663 3.094 2.650 2.892 3,469,548 +0.30(+11.69%)
Mar 24, 2020 2.636 2.704 2.448 2.589 3,052,657 +0.43(+19.94%)
Mar 23, 2020 2.448 2.448 2.085 2.159 3,663,311 -0.38(-14.85%)
Mar 20, 2020 2.616 2.757 2.475 2.535 2,158,963 -0.03(-1.05%)
Mar 19, 2020 2.361 2.583 1.944 2.562 6,070,266 +0.03(+1.33%)
Mar 18, 2020 2.811 2.811 2.374 2.529 3,283,811 -0.40(-13.56%)
Mar 17, 2020 2.959 3.032 2.838 2.926 1,846,865 +0.01(+0.46%)
Mar 16, 2020 3.087 3.154 2.858 2.912 2,768,144 -0.44(-13.05%)
Mar 13, 2020 3.330 3.395 3.182 3.349 2,114,936 +0.18(+5.56%)
Mar 12, 2020 3.310 3.336 3.055 3.173 3,057,797 -0.35(-9.83%)
Mar 11, 2020 3.584 3.623 3.473 3.519 2,486,075 -0.15(-4.09%)
Mar 10, 2020 3.787 3.800 3.558 3.669 1,986,729 +0.01(+0.36%)
Mar 09, 2020 3.454 3.754 3.454 3.656 2,177,680 -0.14(-3.78%)
Mar 06, 2020 3.708 3.819 3.669 3.800 1,661,254 +0.01(+0.34%)
Mar 05, 2020 3.839 3.845 3.767 3.787 1,710,056 -0.11(-2.85%)
Mar 04, 2020 3.904 3.930 3.836 3.898 2,262,374 +0.05(+1.19%)
Mar 03, 2020 3.891 3.930 3.767 3.852 2,703,499 +0.01(+0.17%)
Mar 02, 2020 3.623 3.878 3.610 3.845 3,253,858 +0.24(+6.51%)
Feb 28, 2020 3.617 3.650 3.375 3.610 5,726,013 -0.12(-3.15%)
Feb 27, 2020 3.885 3.891 3.682 3.728 4,013,781 -0.20(-5.15%)
Feb 26, 2020 3.917 3.983 3.917 3.930 2,704,349 +0.00(+0.00%)
Feb 25, 2020 3.970 3.983 3.898 3.930 3,679,974 -0.03(-0.82%)
Feb 24, 2020 4.015 4.015 3.950 3.963 2,721,173 -0.10(-2.57%)
Feb 21, 2020 4.067 4.067 4.054 4.067 576,981 +0.00(+0.00%)
Feb 20, 2020 4.074 4.080 4.054 4.067 1,072,630 +0.00(+0.00%)
Feb 19, 2020 4.067 4.080 4.061 4.067 746,282 +0.02(+0.48%)
Feb 18, 2020 4.054 4.067 4.048 4.048 1,038,431 -0.01(-0.16%)
Feb 14, 2020 4.054 4.054 4.038 4.054 525,058 +0.01(+0.32%)
Feb 13, 2020 4.035 4.048 4.022 4.041 687,280 +0.00(+0.00%)
Feb 12, 2020 4.041 4.048 4.035 4.041 752,626 +0.02(+0.49%)
Feb 11, 2020 4.041 4.041 4.022 4.022 693,004 -0.01(-0.16%)
Feb 10, 2020 4.002 4.028 3.996 4.028 553,141 +0.03(+0.65%)
Feb 07, 2020 4.015 4.022 4.002 4.002 634,879 -0.03(-0.65%)
Feb 06, 2020 4.022 4.041 4.015 4.028 592,830 +0.01(+0.33%)
Feb 05, 2020 4.009 4.022 4.009 4.015 583,355 +0.03(+0.65%)
Feb 04, 2020 4.002 4.015 3.989 3.989 929,781 +0.01(+0.16%)
Feb 03, 2020 3.963 3.983 3.956 3.983 804,300 +0.04(+0.99%)
Jan 31, 2020 3.963 3.970 3.943 3.943 874,280 -0.03(-0.66%)
Jan 30, 2020 3.976 3.976 3.950 3.970 896,565 -0.02(-0.49%)
Jan 29, 2020 3.996 4.002 3.963 3.989 891,614 +0.01(+0.33%)
Jan 28, 2020 3.956 3.976 3.943 3.976 846,118 +0.05(+1.16%)
Jan 27, 2020 3.950 3.950 3.930 3.930 1,740,125 -0.04(-0.99%)
Jan 24, 2020 4.009 4.028 3.970 3.970 1,012,283 -0.04(-0.98%)
Jan 23, 2020 4.009 4.015 3.989 4.009 637,476 +0.00(+0.00%)
Jan 22, 2020 4.028 4.028 4.002 4.009 768,847 +0.01(+0.16%)
Jan 21, 2020 4.054 4.067 4.002 4.002 1,672,904 -0.05(-1.29%)
Jan 17, 2020 4.035 4.054 4.028 4.054 1,167,442 +0.01(+0.32%)
Jan 16, 2020 4.028 4.041 4.022 4.041 889,976 +0.03(+0.65%)
Jan 15, 2020 3.989 4.022 3.989 4.015 695,885 +0.03(+0.82%)
Jan 14, 2020 3.989 4.002 3.983 3.983 671,109 -0.01(-0.16%)
Jan 13, 2020 3.989 3.989 3.970 3.989 876,079 +0.01(+0.33%)
Jan 10, 2020 4.009 4.013 3.976 3.976 658,467 -0.03(-0.65%)
Jan 09, 2020 4.002 4.028 3.996 4.002 656,567 +0.01(+0.33%)
Jan 08, 2020 3.970 3.996 3.963 3.989 746,562 +0.02(+0.49%)
Jan 07, 2020 3.963 3.983 3.963 3.970 712,953 -0.01(-0.16%)
Jan 06, 2020 3.963 3.983 3.956 3.976 992,346 +0.01(+0.16%)
Jan 03, 2020 3.956 3.970 3.943 3.970 412,020 -0.01(-0.33%)
Jan 02, 2020 3.983 4.009 3.963 3.983 1,031,267 +0.01(+0.16%)
Dec 31, 2019 3.956 3.983 3.943 3.976 571,008 +0.02(+0.50%)
Dec 30, 2019 3.983 3.983 3.956 3.956 940,682 -0.02(-0.49%)
Dec 27, 2019 4.015 4.015 3.970 3.976 1,506,095 -0.03(-0.65%)
Dec 26, 2019 4.022 4.028 4.002 4.002 789,376 -0.02(-0.49%)
Dec 24, 2019 4.022 4.035 4.015 4.022 328,850 +0.00(+0.00%)
Dec 23, 2019 4.022 4.054 4.015 4.022 1,547,533 +0.01(+0.16%)
Dec 20, 2019 3.996 4.035 3.996 4.015 1,810,592 +0.01(+0.16%)
Dec 19, 2019 3.996 4.015 3.976 4.009 1,025,727 +0.01(+0.33%)
Dec 18, 2019 3.976 3.996 3.976 3.996 730,838 +0.03(+0.66%)
Dec 17, 2019 3.970 3.983 3.963 3.970 648,013 +0.00(+0.00%)
Dec 16, 2019 3.983 3.992 3.970 3.970 1,095,525 -0.01(-0.16%)
Dec 13, 2019 4.028 4.051 3.976 3.976 912,725 -0.07(-1.77%)
Dec 12, 2019 4.002 4.054 3.996 4.048 1,303,493 +0.03(+0.65%)
Dec 11, 2019 3.983 4.022 3.964 4.022 1,581,130 +0.03(+0.80%)
Dec 10, 2019 4.003 4.015 3.977 3.990 1,119,799 -0.01(-0.16%)
Dec 09, 2019 4.003 4.015 3.983 3.996 764,265 -0.01(-0.16%)
Dec 06, 2019 3.977 4.003 3.971 4.003 722,825 +0.03(+0.80%)
Dec 05, 2019 3.952 3.971 3.939 3.971 577,960 +0.02(+0.48%)
Dec 04, 2019 3.945 3.958 3.939 3.952 611,224 +0.01(+0.32%)
Dec 03, 2019 3.913 3.945 3.882 3.939 1,089,670 -0.01(-0.16%)
Dec 02, 2019 3.926 3.952 3.920 3.945 841,653 +0.00(+0.00%)
Nov 29, 2019 3.920 3.952 3.913 3.945 549,610 +0.03(+0.65%)
Nov 27, 2019 3.913 3.926 3.913 3.920 618,488 +0.00(+0.00%)
Nov 26, 2019 3.913 3.926 3.907 3.920 552,929 +0.01(+0.16%)
Nov 25, 2019 3.913 3.926 3.907 3.913 882,675 -0.01(-0.16%)
Nov 22, 2019 3.907 3.920 3.901 3.920 657,870 +0.03(+0.65%)
Nov 21, 2019 3.894 3.901 3.888 3.894 484,917 +0.01(+0.16%)
Nov 20, 2019 3.901 3.913 3.888 3.888 713,411 -0.03(-0.65%)
Nov 19, 2019 3.913 3.920 3.894 3.913 648,258 +0.01(+0.33%)
Nov 18, 2019 3.907 3.920 3.894 3.901 1,048,528 -0.01(-0.33%)
Nov 15, 2019 3.913 3.926 3.904 3.913 1,003,828 +0.00(+0.00%)
Nov 14, 2019 3.907 3.920 3.901 3.913 633,450 +0.01(+0.16%)
Nov 13, 2019 3.907 3.907 3.888 3.907 536,987 -0.01(-0.16%)
Nov 12, 2019 3.894 3.920 3.894 3.913 530,372 +0.01(+0.33%)
Nov 11, 2019 3.888 3.907 3.882 3.901 499,606 -0.01(-0.16%)
Nov 08, 2019 3.862 3.907 3.862 3.907 824,965 +0.04(+0.99%)
Nov 07, 2019 3.888 3.901 3.869 3.869 844,723 +0.00(+0.00%)
Nov 06, 2019 3.882 3.888 3.862 3.869 620,522 -0.01(-0.16%)
Nov 05, 2019 3.869 3.907 3.869 3.875 837,338 +0.01(+0.16%)
Nov 04, 2019 3.875 3.882 3.869 3.869 741,772 +0.01(+0.16%)
Nov 01, 2019 3.843 3.869 3.843 3.862 464,101 +0.03(+0.66%)
Oct 31, 2019 3.824 3.837 3.805 3.837 557,846 +0.01(+0.17%)
Oct 30, 2019 3.824 3.837 3.799 3.831 620,017 +0.01(+0.17%)
Oct 29, 2019 3.824 3.837 3.818 3.824 496,049 +0.00(+0.00%)
Oct 28, 2019 3.831 3.850 3.824 3.824 595,945 +0.00(+0.00%)
Oct 25, 2019 3.805 3.843 3.805 3.824 482,615 +0.01(+0.17%)
Oct 24, 2019 3.811 3.824 3.799 3.818 621,499 +0.01(+0.17%)
Oct 23, 2019 3.799 3.824 3.799 3.811 522,892 +0.00(+0.00%)
Oct 22, 2019 3.805 3.824 3.799 3.811 493,936 +0.01(+0.17%)
Oct 21, 2019 3.824 3.831 3.786 3.805 810,386 -0.01(-0.17%)
Oct 18, 2019 3.780 3.831 3.780 3.811 1,075,844 +0.03(+0.67%)
Oct 17, 2019 3.792 3.799 3.773 3.786 662,351 +0.00(+0.00%)
Oct 16, 2019 3.786 3.792 3.760 3.786 305,202 +0.00(+0.00%)
Oct 15, 2019 3.760 3.786 3.760 3.786 359,939 +0.03(+0.85%)
Oct 14, 2019 3.786 3.786 3.748 3.754 468,968 -0.02(-0.51%)
Oct 11, 2019 3.780 3.824 3.767 3.773 766,442 +0.01(+0.34%)
Oct 10, 2019 3.735 3.780 3.730 3.760 442,310 +0.03(+0.68%)
Oct 09, 2019 3.722 3.760 3.709 3.735 548,872 +0.03(+0.69%)
Oct 08, 2019 3.729 3.741 3.703 3.709 851,421 -0.04(-1.19%)
Oct 07, 2019 3.767 3.779 3.748 3.754 563,811 -0.02(-0.51%)
Oct 04, 2019 3.767 3.780 3.745 3.773 716,549 +0.04(+1.20%)
Oct 03, 2019 3.716 3.735 3.668 3.729 1,227,229 +0.01(+0.34%)
Oct 02, 2019 3.760 3.773 3.678 3.716 1,813,736 -0.06(-1.52%)
Oct 01, 2019 3.818 3.824 3.773 3.773 615,479 -0.04(-1.00%)
Sep 30, 2019 3.786 3.811 3.780 3.811 692,795 +0.03(+0.67%)
Sep 27, 2019 3.824 3.829 3.773 3.786 1,807,769 -0.04(-1.00%)
Sep 26, 2019 3.850 3.850 3.818 3.824 764,033 -0.03(-0.66%)
Sep 25, 2019 3.856 3.869 3.837 3.850 573,049 +0.00(+0.00%)
Sep 24, 2019 3.856 3.888 3.843 3.850 1,554,442 +0.01(+0.17%)
Sep 23, 2019 3.862 3.888 3.837 3.843 1,880,405 -0.02(-0.50%)
Sep 20, 2019 3.843 3.862 3.824 3.862 763,305 +0.03(+0.66%)
Sep 19, 2019 3.856 3.882 3.827 3.837 692,222 -0.01(-0.33%)
Sep 18, 2019 3.856 3.869 3.831 3.850 421,534 -0.02(-0.49%)
Sep 17, 2019 3.856 3.869 3.850 3.869 413,629 -0.01(-0.16%)
Sep 16, 2019 3.875 3.888 3.862 3.875 383,249 +0.00(+0.00%)
Sep 13, 2019 3.837 3.882 3.837 3.875 764,560 +0.06(+1.50%)
Sep 12, 2019 3.830 3.843 3.812 3.818 1,494,587 +0.00(+0.00%)
Sep 11, 2019 3.824 3.835 3.812 3.818 1,072,807 -0.01(-0.16%)
Sep 10, 2019 3.830 3.836 3.818 3.824 925,625 +0.00(+0.00%)
Sep 09, 2019 3.830 3.845 3.818 3.824 819,578 +0.00(+0.00%)
Sep 06, 2019 3.849 3.852 3.818 3.824 1,381,014 -0.01(-0.16%)
Sep 05, 2019 3.886 3.886 3.824 3.830 1,922,003 -0.02(-0.48%)
Sep 04, 2019 3.799 3.849 3.793 3.849 808,066 +0.06(+1.64%)
Sep 03, 2019 3.762 3.799 3.749 3.787 898,311 -0.01(-0.33%)
Aug 30, 2019 3.774 3.805 3.762 3.799 846,750 +0.02(+0.66%)
Aug 29, 2019 3.768 3.787 3.743 3.774 989,423 +0.03(+0.83%)
Aug 28, 2019 3.700 3.743 3.681 3.743 744,199 +0.04(+1.01%)
Aug 27, 2019 3.749 3.749 3.700 3.706 772,950 -0.02(-0.50%)
Aug 26, 2019 3.718 3.743 3.712 3.725 950,594 +0.01(+0.34%)
Aug 23, 2019 3.749 3.774 3.700 3.712 1,663,586 -0.05(-1.32%)
Aug 22, 2019 3.787 3.793 3.756 3.762 878,111 +0.00(+0.00%)
Aug 21, 2019 3.756 3.776 3.743 3.762 625,146 +0.02(+0.67%)
Aug 20, 2019 3.743 3.762 3.725 3.737 633,293 -0.01(-0.33%)
Aug 19, 2019 3.787 3.787 3.743 3.749 1,124,968 +0.01(+0.17%)
Aug 16, 2019 3.756 3.768 3.731 3.743 862,993 +0.01(+0.33%)
Aug 15, 2019 3.712 3.736 3.685 3.731 1,151,702 +0.03(+0.84%)
Aug 14, 2019 3.737 3.743 3.687 3.700 1,481,600 -0.09(-2.46%)
Aug 13, 2019 3.737 3.818 3.725 3.793 827,949 +0.06(+1.50%)
Aug 12, 2019 3.774 3.780 3.725 3.737 906,209 -0.05(-1.31%)
Aug 09, 2019 3.768 3.793 3.746 3.787 664,534 +0.02(+0.50%)
Aug 08, 2019 3.743 3.771 3.731 3.768 1,014,326 +0.03(+0.83%)
Aug 07, 2019 3.712 3.752 3.675 3.737 1,437,241 -0.01(-0.33%)
Aug 06, 2019 3.718 3.749 3.693 3.749 1,472,069 +0.06(+1.69%)
Aug 05, 2019 3.731 3.731 3.669 3.687 3,020,908 -0.08(-2.15%)
Aug 02, 2019 3.774 3.787 3.731 3.768 1,212,308 -0.02(-0.49%)
Aug 01, 2019 3.830 3.843 3.787 3.787 1,138,648 -0.04(-1.14%)
Jul 31, 2019 3.830 3.841 3.802 3.830 879,925 -0.01(-0.16%)
Jul 30, 2019 3.812 3.843 3.805 3.836 525,211 +0.02(+0.65%)
Jul 29, 2019 3.824 3.827 3.812 3.812 550,720 -0.01(-0.16%)
Jul 26, 2019 3.824 3.824 3.805 3.818 619,502 +0.00(+0.00%)
Jul 25, 2019 3.843 3.849 3.812 3.818 815,099 -0.03(-0.81%)
Jul 24, 2019 3.836 3.849 3.830 3.849 382,793 +0.01(+0.32%)
Jul 23, 2019 3.849 3.849 3.830 3.836 736,719 +0.01(+0.16%)
Jul 22, 2019 3.836 3.854 3.824 3.830 462,874 +0.00(+0.00%)
Jul 19, 2019 3.843 3.855 3.830 3.830 497,596 -0.01(-0.16%)
Jul 18, 2019 3.855 3.855 3.824 3.836 552,475 +0.00(+0.00%)
Jul 17, 2019 3.855 3.855 3.830 3.836 517,979 -0.01(-0.32%)
Jul 16, 2019 3.855 3.861 3.836 3.849 438,714 +0.00(+0.00%)
Jul 15, 2019 3.843 3.855 3.824 3.849 638,010 +0.01(+0.32%)
Jul 12, 2019 3.836 3.855 3.830 3.836 778,238 +0.00(+0.00%)
Jul 11, 2019 3.849 3.855 3.824 3.836 563,398 -0.01(-0.16%)
Jul 10, 2019 3.818 3.861 3.818 3.843 784,891 +0.03(+0.82%)
Jul 09, 2019 3.812 3.818 3.790 3.812 1,375,043 -0.01(-0.33%)
Jul 08, 2019 3.830 3.843 3.812 3.824 729,548 -0.01(-0.32%)
Jul 05, 2019 3.849 3.855 3.833 3.836 618,537 -0.02(-0.48%)
Jul 03, 2019 3.880 3.880 3.846 3.855 592,001 +0.01(+0.16%)
Jul 02, 2019 3.855 3.861 3.836 3.849 669,857 -0.01(-0.32%)
Jul 01, 2019 3.861 3.874 3.844 3.861 1,086,228 +0.02(+0.49%)
Jun 28, 2019 3.818 3.849 3.812 3.843 549,543 +0.03(+0.82%)
Jun 27, 2019 3.836 3.849 3.799 3.812 1,032,496 -0.02(-0.65%)
Jun 26, 2019 3.836 3.855 3.830 3.836 606,265 +0.01(+0.16%)
Jun 25, 2019 3.861 3.861 3.828 3.830 1,024,644 -0.03(-0.81%)
Jun 24, 2019 3.886 3.911 3.855 3.861 1,216,262 +0.01(+0.16%)
Jun 21, 2019 3.886 3.899 3.849 3.855 1,737,566 -0.02(-0.48%)
Jun 20, 2019 3.868 3.880 3.843 3.874 837,234 +0.02(+0.65%)
Jun 19, 2019 3.836 3.855 3.830 3.849 607,255 +0.01(+0.32%)
Jun 18, 2019 3.805 3.840 3.799 3.836 962,245 +0.04(+0.98%)
Jun 17, 2019 3.799 3.805 3.787 3.799 542,595 -0.01(-0.16%)
Jun 14, 2019 3.805 3.812 3.784 3.805 526,384 +0.00(+0.00%)
Jun 13, 2019 3.812 3.830 3.805 3.805 718,557 +0.02(+0.49%)
Jun 12, 2019 3.805 3.829 3.787 3.787 1,078,230 -0.05(-1.27%)
Jun 11, 2019 3.823 3.835 3.805 3.835 1,486,374 +0.01(+0.32%)
Jun 10, 2019 3.811 3.823 3.799 3.823 1,461,105 +0.04(+0.96%)
Jun 07, 2019 3.781 3.805 3.768 3.787 1,215,966 +0.01(+0.32%)
Jun 06, 2019 3.750 3.781 3.744 3.775 680,286 +0.02(+0.48%)
Jun 05, 2019 3.744 3.762 3.720 3.756 784,010 +0.02(+0.65%)
Jun 04, 2019 3.696 3.756 3.684 3.732 1,092,407 +0.08(+2.16%)
Jun 03, 2019 3.665 3.677 3.635 3.653 791,854 -0.02(-0.50%)
May 31, 2019 3.659 3.677 3.647 3.671 931,378 -0.02(-0.66%)
May 30, 2019 3.659 3.696 3.659 3.696 993,964 +0.04(+1.00%)
May 29, 2019 3.647 3.659 3.629 3.659 1,534,375 +0.00(+0.00%)
May 28, 2019 3.696 3.702 3.659 3.659 772,711 -0.04(-1.15%)
May 24, 2019 3.659 3.708 3.653 3.702 1,585,584 +0.02(+0.49%)
May 23, 2019 3.690 3.690 3.659 3.684 1,144,110 -0.02(-0.65%)
May 22, 2019 3.720 3.744 3.708 3.708 502,151 -0.02(-0.65%)
May 21, 2019 3.708 3.732 3.696 3.732 569,831 +0.05(+1.48%)
May 20, 2019 3.677 3.708 3.659 3.677 753,007 -0.02(-0.49%)
May 17, 2019 3.696 3.738 3.687 3.696 889,687 -0.02(-0.65%)
May 16, 2019 3.714 3.768 3.714 3.720 1,607,649 +0.01(+0.16%)
May 15, 2019 3.677 3.726 3.665 3.714 869,990 +0.02(+0.66%)
May 14, 2019 3.659 3.720 3.653 3.690 895,850 +0.05(+1.33%)
May 13, 2019 3.726 3.726 3.605 3.641 2,820,905 -0.12(-3.23%)
May 10, 2019 3.738 3.775 3.708 3.762 607,241 +0.02(+0.49%)
May 09, 2019 3.732 3.762 3.708 3.744 864,565 -0.01(-0.32%)
May 08, 2019 3.726 3.775 3.726 3.756 669,389 +0.02(+0.65%)
May 07, 2019 3.775 3.781 3.714 3.732 1,528,971 -0.07(-1.91%)
May 06, 2019 3.762 3.805 3.750 3.805 753,302 -0.01(-0.16%)
May 03, 2019 3.781 3.817 3.781 3.811 406,860 +0.04(+0.96%)
May 02, 2019 3.781 3.793 3.756 3.775 776,005 -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.