Skip to main content

Preferred Securities and Income ETF FT (NY: FPE )

18.10 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.49 16.58 16.43 16.58 1,704,030 +0.11(+0.65%)
Feb 25, 2021 16.60 16.60 16.43 16.47 3,641,725 -0.12(-0.70%)
Feb 24, 2021 16.64 16.64 16.54 16.59 1,270,936 -0.04(-0.25%)
Feb 23, 2021 16.66 16.67 16.57 16.63 2,431,695 +0.01(+0.04%)
Feb 22, 2021 16.69 16.70 16.61 16.62 1,946,666 -0.10(-0.59%)
Feb 19, 2021 16.71 16.74 16.65 16.72 1,300,062 +0.02(+0.10%)
Feb 18, 2021 16.71 16.72 16.64 16.70 1,990,875 -0.02(-0.10%)
Feb 17, 2021 16.70 16.73 16.68 16.72 3,043,207 +0.02(+0.10%)
Feb 16, 2021 16.69 16.72 16.64 16.70 1,864,948 +0.04(+0.25%)
Feb 12, 2021 16.70 16.74 16.64 16.66 1,956,113 -0.04(-0.25%)
Feb 11, 2021 16.76 16.76 16.69 16.70 2,894,696 -0.02(-0.15%)
Feb 10, 2021 16.76 16.76 16.71 16.73 2,020,157 +0.00(+0.00%)
Feb 09, 2021 16.69 16.74 16.68 16.73 1,676,601 +0.05(+0.30%)
Feb 08, 2021 16.69 16.71 16.66 16.68 2,155,396 +0.02(+0.10%)
Feb 05, 2021 16.66 16.70 16.64 16.66 1,796,083 -0.02(-0.10%)
Feb 04, 2021 16.64 16.69 16.60 16.68 2,830,126 +0.07(+0.40%)
Feb 03, 2021 16.65 16.68 16.61 16.61 1,597,300 -0.02(-0.15%)
Feb 02, 2021 16.61 16.67 16.59 16.64 2,819,460 +0.06(+0.35%)
Feb 01, 2021 16.56 16.63 16.53 16.58 3,190,073 +0.07(+0.40%)
Jan 29, 2021 16.56 16.61 16.46 16.51 3,508,746 -0.03(-0.20%)
Jan 28, 2021 16.56 16.61 16.55 16.55 2,570,389 -0.02(-0.15%)
Jan 27, 2021 16.64 16.64 16.54 16.57 2,652,270 -0.05(-0.30%)
Jan 26, 2021 16.64 16.67 16.62 16.62 1,487,378 +0.02(+0.10%)
Jan 25, 2021 16.63 16.64 16.60 16.60 1,738,778 -0.04(-0.25%)
Jan 22, 2021 16.61 16.66 16.61 16.64 1,721,540 +0.01(+0.05%)
Jan 21, 2021 16.72 16.73 16.54 16.64 3,025,426 -0.06(-0.34%)
Jan 20, 2021 16.61 16.69 16.61 16.69 1,986,018 +0.11(+0.64%)
Jan 19, 2021 16.63 16.64 16.58 16.59 2,479,359 -0.02(-0.10%)
Jan 15, 2021 16.60 16.63 16.58 16.60 1,540,003 +0.00(+0.00%)
Jan 14, 2021 16.59 16.62 16.55 16.60 1,932,169 +0.02(+0.15%)
Jan 13, 2021 16.43 16.59 16.43 16.58 2,749,351 +0.11(+0.70%)
Jan 12, 2021 16.55 16.55 16.43 16.46 2,131,769 -0.06(-0.35%)
Jan 11, 2021 16.58 16.58 16.51 16.52 1,390,608 -0.07(-0.40%)
Jan 08, 2021 16.59 16.59 16.55 16.59 3,796,193 +0.02(+0.15%)
Jan 07, 2021 16.56 16.58 16.50 16.56 2,204,574 +0.02(+0.15%)
Jan 06, 2021 16.55 16.58 16.46 16.54 2,242,986 -0.05(-0.30%)
Jan 05, 2021 16.51 16.60 16.50 16.59 2,180,077 +0.05(+0.30%)
Jan 04, 2021 16.59 16.60 16.50 16.54 2,760,071 -0.01(-0.05%)
Dec 31, 2020 16.55 16.55 16.55 995,628 -0.03(-0.20%)
Dec 30, 2020 16.55 16.59 16.55 16.58 995,628 +0.01(+0.05%)
Dec 29, 2020 16.55 16.58 16.54 16.57 981,039 +0.05(+0.30%)
Dec 28, 2020 16.58 16.58 16.52 16.52 763,294 -0.02(-0.15%)
Dec 24, 2020 16.55 16.55 16.53 16.55 427,954 +0.03(+0.21%)
Dec 23, 2020 16.48 16.53 16.45 16.51 1,796,861 +0.07(+0.45%)
Dec 22, 2020 16.56 16.57 16.43 16.44 3,542,746 -0.10(-0.59%)
Dec 21, 2020 16.54 16.57 16.40 16.54 1,983,647 -0.03(-0.20%)
Dec 18, 2020 16.58 16.61 16.54 16.57 1,535,611 -0.01(-0.05%)
Dec 17, 2020 16.54 16.58 16.52 16.58 1,621,305 +0.06(+0.35%)
Dec 16, 2020 16.53 16.54 16.49 16.52 1,792,512 -0.01(-0.05%)
Dec 15, 2020 16.48 16.53 16.45 16.53 1,711,594 +0.07(+0.40%)
Dec 14, 2020 16.47 16.49 16.44 16.46 1,149,844 -0.01(-0.05%)
Dec 11, 2020 16.45 16.48 16.43 16.47 1,173,058 +0.04(+0.25%)
Dec 10, 2020 16.45 16.48 16.41 16.43 990,678 -0.02(-0.10%)
Dec 09, 2020 16.48 16.49 16.43 16.45 1,005,444 -0.01(-0.05%)
Dec 08, 2020 16.44 16.45 16.42 16.45 998,483 +0.02(+0.10%)
Dec 07, 2020 16.41 16.45 16.40 16.44 1,196,502 +0.01(+0.05%)
Dec 04, 2020 16.40 16.43 16.36 16.43 975,424 +0.05(+0.30%)
Dec 03, 2020 16.35 16.38 16.35 16.38 1,105,362 +0.01(+0.05%)
Dec 02, 2020 16.35 16.37 16.32 16.37 1,199,640 +0.02(+0.10%)
Dec 01, 2020 16.32 16.36 16.31 16.36 1,625,739 +0.04(+0.25%)
Nov 30, 2020 16.31 16.32 16.27 16.32 952,066 +0.01(+0.05%)
Nov 27, 2020 16.27 16.31 16.25 16.31 576,114 +0.06(+0.35%)
Nov 25, 2020 16.27 16.27 16.23 16.25 914,162 +0.02(+0.10%)
Nov 24, 2020 16.28 16.31 16.23 16.23 1,358,770 -0.02(-0.11%)
Nov 23, 2020 16.23 16.25 16.19 16.25 977,118 +0.06(+0.40%)
Nov 20, 2020 16.12 16.23 16.12 16.19 1,446,847 +0.04(+0.25%)
Nov 19, 2020 16.11 16.16 16.10 16.14 1,234,108 +0.02(+0.10%)
Nov 18, 2020 16.18 16.18 16.13 16.13 1,438,158 -0.02(-0.15%)
Nov 17, 2020 16.02 16.21 16.02 16.15 2,408,403 +0.09(+0.56%)
Nov 16, 2020 16.06 16.08 16.04 16.06 2,070,739 +0.02(+0.10%)
Nov 13, 2020 16.06 16.07 16.03 16.05 1,997,353 +0.02(+0.10%)
Nov 12, 2020 16.04 16.08 16.00 16.03 2,226,783 -0.04(-0.25%)
Nov 11, 2020 16.07 16.12 16.03 16.07 3,552,667 -0.01(-0.05%)
Nov 10, 2020 16.01 16.10 16.00 16.08 1,912,657 +0.03(+0.20%)
Nov 09, 2020 15.94 16.07 15.91 16.05 2,178,680 +0.16(+1.02%)
Nov 06, 2020 15.91 15.93 15.88 15.88 1,831,574 +0.00(+0.00%)
Nov 05, 2020 15.81 15.93 15.81 15.88 4,342,014 +0.04(+0.26%)
Nov 04, 2020 15.71 15.88 15.68 15.84 2,468,367 +0.12(+0.77%)
Nov 03, 2020 15.65 15.75 15.62 15.72 1,661,548 +0.11(+0.73%)
Nov 02, 2020 15.59 15.63 15.56 15.61 2,023,239 +0.03(+0.21%)
Oct 30, 2020 15.58 15.58 15.50 15.58 3,234,238 +0.02(+0.10%)
Oct 29, 2020 15.56 15.61 15.54 15.56 1,726,273 -0.01(-0.05%)
Oct 28, 2020 15.67 15.71 15.55 15.57 2,294,765 -0.16(-1.03%)
Oct 27, 2020 15.77 15.77 15.72 15.73 1,368,013 -0.02(-0.15%)
Oct 26, 2020 15.75 15.78 15.73 15.75 1,662,140 -0.02(-0.15%)
Oct 23, 2020 15.74 15.79 15.68 15.78 1,461,985 +0.02(+0.15%)
Oct 22, 2020 15.67 15.75 15.67 15.75 963,875 +0.06(+0.36%)
Oct 21, 2020 15.75 15.75 15.67 15.70 2,237,894 -0.02(-0.14%)
Oct 20, 2020 15.67 15.72 15.64 15.72 1,029,699 +0.05(+0.31%)
Oct 19, 2020 15.65 15.68 15.64 15.67 1,361,382 +0.00(+0.00%)
Oct 16, 2020 15.67 15.69 15.63 15.67 1,965,827 +0.00(+0.00%)
Oct 15, 2020 15.66 15.70 15.65 15.67 1,284,517 -0.02(-0.15%)
Oct 14, 2020 15.73 15.74 15.69 15.70 910,043 -0.01(-0.05%)
Oct 13, 2020 15.74 15.75 15.70 15.70 1,371,109 -0.03(-0.21%)
Oct 12, 2020 15.74 15.74 15.71 15.74 770,733 +0.01(+0.05%)
Oct 09, 2020 15.74 15.74 15.70 15.73 1,337,221 +0.01(+0.05%)
Oct 08, 2020 15.71 15.72 15.67 15.72 839,270 +0.02(+0.15%)
Oct 07, 2020 15.66 15.70 15.66 15.70 1,084,461 +0.04(+0.26%)
Oct 06, 2020 15.70 15.70 15.62 15.66 1,532,799 +0.02(+0.10%)
Oct 05, 2020 15.61 15.65 15.56 15.64 3,040,126 +0.04(+0.26%)
Oct 02, 2020 15.56 15.60 15.53 15.60 1,773,825 -0.02(-0.10%)
Oct 01, 2020 15.57 15.61 15.53 15.61 2,831,652 +0.09(+0.57%)
Sep 30, 2020 15.53 15.56 15.51 15.53 2,811,603 +0.04(+0.26%)
Sep 29, 2020 15.50 15.52 15.47 15.49 2,729,194 +0.00(+0.00%)
Sep 28, 2020 15.44 15.49 15.40 15.49 1,731,839 +0.10(+0.63%)
Sep 25, 2020 15.33 15.41 15.33 15.39 2,363,166 +0.02(+0.11%)
Sep 24, 2020 15.45 15.45 15.33 15.37 3,558,084 -0.11(-0.72%)
Sep 23, 2020 15.57 15.61 15.36 15.48 1,652,109 -0.12(-0.78%)
Sep 22, 2020 15.60 15.62 15.58 15.60 1,445,786 -0.02(-0.10%)
Sep 21, 2020 15.64 15.68 15.59 15.62 1,479,691 -0.05(-0.31%)
Sep 18, 2020 15.71 15.71 15.67 15.67 932,679 -0.04(-0.26%)
Sep 17, 2020 15.72 15.72 15.68 15.71 1,340,788 -0.02(-0.10%)
Sep 16, 2020 15.67 15.75 15.67 15.72 1,157,628 +0.05(+0.31%)
Sep 15, 2020 15.65 15.71 15.64 15.68 1,212,383 +0.02(+0.15%)
Sep 14, 2020 15.64 15.78 15.60 15.65 1,992,215 +0.05(+0.31%)
Sep 11, 2020 15.65 15.68 15.60 15.60 1,027,174 -0.03(-0.21%)
Sep 10, 2020 15.62 15.66 15.60 15.64 1,207,228 +0.02(+0.10%)
Sep 09, 2020 15.60 15.63 15.52 15.62 1,082,884 +0.07(+0.47%)
Sep 08, 2020 15.58 15.62 15.50 15.55 917,048 -0.07(-0.46%)
Sep 04, 2020 15.64 15.68 15.54 15.62 1,422,890 -0.04(-0.26%)
Sep 03, 2020 15.67 15.68 15.59 15.66 1,223,332 +0.06(+0.36%)
Sep 02, 2020 15.68 15.69 15.60 15.60 1,279,175 -0.07(-0.46%)
Sep 01, 2020 15.66 15.68 15.63 15.68 788,253 +0.05(+0.31%)
Aug 31, 2020 15.68 15.68 15.62 15.63 1,804,745 -0.02(-0.10%)
Aug 28, 2020 15.68 15.68 15.61 15.64 1,565,749 -0.02(-0.15%)
Aug 27, 2020 15.71 15.71 15.63 15.67 952,500 +0.01(+0.05%)
Aug 26, 2020 15.56 15.66 15.56 15.66 2,385,953 +0.08(+0.52%)
Aug 25, 2020 15.56 15.60 15.55 15.58 1,079,598 +0.02(+0.10%)
Aug 24, 2020 15.58 15.58 15.53 15.56 1,286,496 +0.03(+0.21%)
Aug 21, 2020 15.53 15.58 15.49 15.53 1,615,601 -0.00(-0.01%)
Aug 20, 2020 15.52 15.55 15.48 15.53 1,943,868 -0.02(-0.15%)
Aug 19, 2020 15.57 15.58 15.52 15.56 1,646,542 -0.01(-0.05%)
Aug 18, 2020 15.52 15.58 15.49 15.56 2,074,183 +0.07(+0.47%)
Aug 17, 2020 15.49 15.52 15.48 15.49 1,215,135 +0.02(+0.10%)
Aug 14, 2020 15.48 15.49 15.44 15.48 1,026,884 +0.03(+0.21%)
Aug 13, 2020 15.51 15.51 15.44 15.44 744,805 -0.11(-0.72%)
Aug 12, 2020 15.43 15.56 15.41 15.56 923,009 +0.18(+1.20%)
Aug 11, 2020 15.38 15.45 15.36 15.37 1,467,932 -0.02(-0.10%)
Aug 10, 2020 15.32 15.40 15.32 15.39 1,544,250 +0.06(+0.37%)
Aug 07, 2020 15.27 15.34 15.26 15.33 852,103 +0.04(+0.26%)
Aug 06, 2020 15.30 15.31 15.25 15.29 917,331 -0.01(-0.05%)
Aug 05, 2020 15.23 15.32 15.23 15.30 971,072 +0.05(+0.32%)
Aug 04, 2020 15.28 15.28 15.24 15.25 1,081,320 -0.01(-0.05%)
Aug 03, 2020 15.30 15.30 15.24 15.26 1,505,731 -0.10(-0.68%)
Jul 31, 2020 15.30 15.36 15.21 15.36 1,081,324 +0.08(+0.53%)
Jul 30, 2020 15.27 15.28 15.18 15.28 1,813,845 +0.02(+0.11%)
Jul 29, 2020 15.21 15.28 15.17 15.27 2,025,320 +0.08(+0.53%)
Jul 28, 2020 15.21 15.21 15.16 15.19 1,125,039 -0.03(-0.21%)
Jul 27, 2020 15.12 15.22 15.10 15.22 1,345,432 +0.10(+0.64%)
Jul 24, 2020 15.05 15.14 15.05 15.12 1,440,478 +0.04(+0.27%)
Jul 23, 2020 15.09 15.11 15.06 15.08 2,021,192 -0.04(-0.27%)
Jul 22, 2020 15.12 15.13 15.08 15.12 1,425,885 +0.01(+0.05%)
Jul 21, 2020 15.11 15.12 15.04 15.12 1,364,973 +0.06(+0.42%)
Jul 20, 2020 14.96 15.06 14.96 15.05 1,802,691 +0.07(+0.48%)
Jul 17, 2020 14.96 14.98 14.92 14.98 1,360,005 +0.06(+0.43%)
Jul 16, 2020 14.90 14.94 14.86 14.92 1,615,184 +0.01(+0.05%)
Jul 15, 2020 14.84 14.91 14.82 14.91 1,380,587 +0.11(+0.76%)
Jul 14, 2020 14.81 14.83 14.77 14.80 995,910 +0.04(+0.27%)
Jul 13, 2020 14.84 14.88 14.76 14.76 1,228,443 -0.06(-0.43%)
Jul 10, 2020 14.85 14.86 14.79 14.82 1,346,001 -0.03(-0.21%)
Jul 09, 2020 14.91 14.91 14.80 14.85 1,492,204 -0.02(-0.16%)
Jul 08, 2020 14.94 14.94 14.85 14.88 1,387,216 -0.03(-0.21%)
Jul 07, 2020 14.86 14.92 14.86 14.91 1,428,535 +0.02(+0.11%)
Jul 06, 2020 14.92 14.93 14.86 14.89 1,580,159 +0.00(+0.00%)
Jul 02, 2020 14.92 14.92 14.81 14.89 1,854,268 +0.06(+0.38%)
Jul 01, 2020 14.72 14.84 14.72 14.84 1,660,956 +0.10(+0.71%)
Jun 30, 2020 14.73 14.76 14.68 14.73 2,611,253 +0.02(+0.16%)
Jun 29, 2020 14.68 14.73 14.64 14.71 1,693,951 +0.05(+0.33%)
Jun 26, 2020 14.69 14.76 14.64 14.66 2,173,732 -0.10(-0.65%)
Jun 25, 2020 14.76 14.84 14.68 14.76 2,427,452 +0.02(+0.15%)
Jun 24, 2020 14.86 14.89 14.69 14.73 2,679,572 -0.14(-0.91%)
Jun 23, 2020 14.85 14.90 14.75 14.87 1,867,665 +0.06(+0.38%)
Jun 22, 2020 14.81 14.85 14.74 14.81 1,221,727 +0.02(+0.16%)
Jun 19, 2020 14.81 14.87 14.79 14.79 1,766,744 -0.02(-0.11%)
Jun 18, 2020 14.89 14.89 14.76 14.81 2,728,686 -0.08(-0.53%)
Jun 17, 2020 14.84 14.92 14.82 14.89 1,213,723 +0.08(+0.54%)
Jun 16, 2020 14.82 14.91 14.77 14.81 2,784,455 +0.01(+0.05%)
Jun 15, 2020 14.60 14.80 14.57 14.80 1,454,828 +0.13(+0.87%)
Jun 12, 2020 14.69 14.80 14.62 14.67 1,538,862 +0.03(+0.22%)
Jun 11, 2020 14.75 14.81 14.42 14.64 2,764,574 -0.25(-1.71%)
Jun 10, 2020 15.00 15.00 14.85 14.89 1,769,047 -0.06(-0.43%)
Jun 09, 2020 15.00 15.03 14.92 14.96 2,110,728 -0.10(-0.63%)
Jun 08, 2020 14.98 15.06 14.97 15.05 1,389,203 +0.07(+0.48%)
Jun 05, 2020 14.89 15.01 14.86 14.98 1,603,217 +0.14(+0.91%)
Jun 04, 2020 14.81 14.85 14.78 14.85 1,131,192 +0.06(+0.43%)
Jun 03, 2020 14.77 14.81 14.75 14.78 1,678,491 +0.04(+0.27%)
Jun 02, 2020 14.72 14.75 14.69 14.74 1,474,442 +0.06(+0.43%)
Jun 01, 2020 14.69 14.72 14.58 14.68 1,938,228 -0.01(-0.05%)
May 29, 2020 14.70 14.70 14.54 14.69 3,813,031 +0.00(+0.00%)
May 28, 2020 14.73 14.74 14.63 14.69 1,584,021 +0.02(+0.11%)
May 27, 2020 14.63 14.73 14.58 14.67 1,887,005 +0.10(+0.65%)
May 26, 2020 14.52 14.64 14.51 14.58 3,580,885 +0.10(+0.66%)
May 22, 2020 14.40 14.50 14.40 14.48 1,762,094 +0.05(+0.33%)
May 21, 2020 14.48 14.50 14.42 14.43 1,682,231 -0.03(-0.19%)
May 20, 2020 14.33 14.49 14.33 14.46 7,065,975 +0.17(+1.16%)
May 19, 2020 14.29 14.38 14.25 14.29 3,186,376 +0.02(+0.11%)
May 18, 2020 14.17 14.32 14.16 14.28 1,554,576 +0.14(+1.01%)
May 15, 2020 14.10 14.14 14.07 14.13 1,660,444 +0.02(+0.11%)
May 14, 2020 14.11 14.19 13.98 14.12 2,332,644 -0.03(-0.22%)
May 13, 2020 14.29 14.33 14.10 14.15 3,334,912 -0.14(-1.00%)
May 12, 2020 14.38 14.38 14.23 14.29 2,090,885 -0.06(-0.39%)
May 11, 2020 14.36 14.37 14.28 14.35 3,112,330 -0.02(-0.17%)
May 08, 2020 14.37 14.38 14.29 14.37 1,671,172 +0.05(+0.33%)
May 07, 2020 14.19 14.36 14.18 14.33 2,396,756 +0.20(+1.40%)
May 06, 2020 14.25 14.25 14.09 14.13 2,755,457 -0.05(-0.34%)
May 05, 2020 14.21 14.33 14.15 14.17 3,797,377 -0.01(-0.06%)
May 04, 2020 14.13 14.18 14.03 14.18 2,836,110 +0.05(+0.34%)
May 01, 2020 14.14 14.24 14.06 14.13 5,133,669 -0.07(-0.50%)
Apr 30, 2020 14.29 14.45 14.18 14.21 3,589,445 -0.03(-0.22%)
Apr 29, 2020 14.15 14.34 14.07 14.24 3,274,296 +0.17(+1.24%)
Apr 28, 2020 14.22 14.22 14.03 14.06 5,714,441 -0.06(-0.39%)
Apr 27, 2020 14.09 14.23 13.99 14.12 2,146,118 +0.04(+0.28%)
Apr 24, 2020 14.06 14.14 13.88 14.08 3,391,692 +0.06(+0.40%)
Apr 23, 2020 14.06 14.14 14.01 14.02 2,030,525 +0.03(+0.23%)
Apr 22, 2020 13.93 14.07 13.68 13.99 1,971,523 +0.35(+2.56%)
Apr 21, 2020 14.08 14.09 13.64 13.64 2,863,172 -0.44(-3.10%)
Apr 20, 2020 14.18 14.21 14.03 14.08 2,558,936 -0.18(-1.27%)
Apr 17, 2020 14.17 14.27 14.03 14.26 3,547,392 +0.26(+1.86%)
Apr 16, 2020 14.05 14.16 13.89 14.00 1,999,808 +0.00(+0.00%)
Apr 15, 2020 14.13 14.23 13.95 14.00 2,634,235 -0.21(-1.50%)
Apr 14, 2020 13.98 14.30 13.98 14.21 3,132,239 +0.26(+1.86%)
Apr 13, 2020 14.17 14.17 13.82 13.95 3,023,396 -0.20(-1.45%)
Apr 09, 2020 13.98 14.18 13.81 14.16 3,366,249 +0.48(+3.52%)
Apr 08, 2020 13.51 13.70 13.46 13.68 2,967,151 +0.24(+1.76%)
Apr 07, 2020 13.25 13.54 13.20 13.44 3,518,407 +0.36(+2.77%)
Apr 06, 2020 13.03 13.14 12.93 13.08 1,373,360 +0.32(+2.47%)
Apr 03, 2020 12.46 12.96 12.46 12.76 1,894,268 +0.04(+0.31%)
Apr 02, 2020 12.66 12.96 12.61 12.72 2,076,927 -0.22(-1.70%)
Apr 01, 2020 12.75 13.02 12.36 12.94 6,204,304 +0.02(+0.12%)
Mar 31, 2020 13.32 13.33 12.91 12.93 3,956,753 -0.32(-2.38%)
Mar 30, 2020 13.20 13.38 12.91 13.24 2,973,711 +0.21(+1.57%)
Mar 27, 2020 13.48 13.48 12.82 13.04 4,146,511 -0.60(-4.39%)
Mar 26, 2020 12.80 13.68 12.72 13.64 6,834,492 +1.05(+8.38%)
Mar 25, 2020 12.03 12.83 11.88 12.58 3,876,218 +0.56(+4.63%)
Mar 24, 2020 11.42 12.15 11.33 12.03 4,190,526 +0.96(+8.63%)
Mar 23, 2020 11.16 11.53 10.50 11.07 5,971,572 -0.10(-0.91%)
Mar 20, 2020 11.52 12.26 10.89 11.17 7,193,157 -0.29(-2.53%)
Mar 19, 2020 9.873 12.11 9.748 11.46 6,328,481 +0.81(+7.57%)
Mar 18, 2020 12.13 12.31 8.149 10.66 10,794,618 -1.97(-15.63%)
Mar 17, 2020 12.46 12.92 12.33 12.63 4,851,661 +0.13(+1.07%)
Mar 16, 2020 13.01 13.32 12.48 12.50 7,360,030 -1.36(-9.84%)
Mar 13, 2020 14.00 14.10 13.63 13.86 4,689,214 +0.02(+0.17%)
Mar 12, 2020 14.50 14.65 11.91 13.84 4,768,596 -1.18(-7.88%)
Mar 11, 2020 14.87 15.04 14.75 15.02 3,768,762 +0.07(+0.47%)
Mar 10, 2020 14.98 15.11 14.87 14.95 4,376,157 -0.04(-0.26%)
Mar 09, 2020 15.08 15.28 14.16 14.99 6,435,549 -0.41(-2.65%)
Mar 06, 2020 15.57 15.61 15.33 15.40 3,258,061 -0.25(-1.60%)
Mar 05, 2020 15.65 15.70 15.62 15.65 2,014,004 -0.06(-0.40%)
Mar 04, 2020 15.66 15.71 15.60 15.71 2,284,628 +0.19(+1.21%)
Mar 03, 2020 15.58 15.69 15.51 15.52 2,929,548 +0.02(+0.15%)
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.