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

Tcw Strategic (NY: TSI )

4.694 -0.006 (-0.14%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 13, 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, 2021 4.662 4.678 4.662 4.670 79,804 -0.01(-0.17%)
Apr 29, 2021 4.646 4.694 4.627 4.678 69,028 +0.04(+0.87%)
Apr 28, 2021 4.646 4.646 4.613 4.637 120,239 +0.01(+0.18%)
Apr 27, 2021 4.589 4.637 4.589 4.629 144,444 +0.04(+0.88%)
Apr 26, 2021 4.621 4.629 4.581 4.589 89,146 -0.04(-0.88%)
Apr 23, 2021 4.621 4.646 4.609 4.629 106,200 +0.02(+0.35%)
Apr 22, 2021 4.581 4.613 4.581 4.613 132,929 +0.03(+0.71%)
Apr 21, 2021 4.581 4.597 4.564 4.581 169,742 +0.00(+0.00%)
Apr 20, 2021 4.581 4.581 4.573 4.581 54,950 +0.01(+0.18%)
Apr 19, 2021 4.564 4.597 4.564 4.573 103,820 +0.00(+0.00%)
Apr 16, 2021 4.597 4.613 4.573 4.573 100,649 +0.00(+0.00%)
Apr 15, 2021 4.581 4.613 4.556 4.573 201,214 -0.01(-0.18%)
Apr 14, 2021 4.589 4.590 4.564 4.581 125,492 +0.00(+0.00%)
Apr 13, 2021 4.589 4.613 4.564 4.581 162,398 +0.00(+0.00%)
Apr 12, 2021 4.589 4.629 4.581 4.581 138,596 -0.02(-0.35%)
Apr 09, 2021 4.621 4.621 4.581 4.597 76,844 -0.02(-0.53%)
Apr 08, 2021 4.621 4.637 4.581 4.621 217,313 +0.03(+0.71%)
Apr 07, 2021 4.581 4.605 4.581 4.589 254,853 -0.02(-0.35%)
Apr 06, 2021 4.613 4.613 4.581 4.605 319,348 +0.02(+0.35%)
Apr 05, 2021 4.613 4.613 4.589 4.589 92,999 -0.01(-0.18%)
Apr 01, 2021 4.662 4.670 4.573 4.597 134,323 -0.02(-0.35%)
Mar 31, 2021 4.597 4.629 4.564 4.613 196,390 +0.00(+0.00%)
Mar 30, 2021 4.597 4.613 4.597 4.613 184,900 +0.06(+1.34%)
Mar 29, 2021 4.552 4.568 4.552 4.552 141,693 -0.02(-0.53%)
Mar 26, 2021 4.576 4.576 4.552 4.576 64,892 -0.01(-0.18%)
Mar 25, 2021 4.560 4.592 4.560 4.584 78,610 +0.00(+0.00%)
Mar 24, 2021 4.576 4.584 4.552 4.584 131,719 +0.01(+0.18%)
Mar 23, 2021 4.544 4.576 4.536 4.576 95,228 +0.01(+0.18%)
Mar 22, 2021 4.568 4.576 4.536 4.568 150,748 -0.01(-0.18%)
Mar 19, 2021 4.536 4.576 4.520 4.576 109,980 +0.06(+1.24%)
Mar 18, 2021 4.496 4.528 4.496 4.520 167,234 +0.01(+0.18%)
Mar 17, 2021 4.496 4.512 4.472 4.512 94,245 +0.02(+0.36%)
Mar 16, 2021 4.536 4.568 4.464 4.496 283,726 -0.05(-1.06%)
Mar 15, 2021 4.520 4.560 4.496 4.544 107,723 +0.02(+0.35%)
Mar 12, 2021 4.480 4.528 4.472 4.528 259,569 +0.06(+1.26%)
Mar 11, 2021 4.472 4.488 4.464 4.472 253,301 +0.00(+0.00%)
Mar 10, 2021 4.536 4.544 4.472 4.472 147,536 -0.04(-0.89%)
Mar 09, 2021 4.520 4.544 4.512 4.512 92,402 -0.02(-0.35%)
Mar 08, 2021 4.576 4.576 4.520 4.528 93,667 -0.03(-0.70%)
Mar 05, 2021 4.528 4.560 4.496 4.560 230,922 +0.04(+0.89%)
Mar 04, 2021 4.520 4.536 4.512 4.520 121,001 -0.01(-0.18%)
Mar 03, 2021 4.568 4.576 4.528 4.528 91,343 -0.04(-0.88%)
Mar 02, 2021 4.512 4.576 4.512 4.568 171,520 +0.06(+1.25%)
Mar 01, 2021 4.512 4.545 4.504 4.512 317,302 -0.01(-0.18%)
Feb 26, 2021 4.552 4.552 4.504 4.520 111,599 -0.01(-0.18%)
Feb 25, 2021 4.512 4.560 4.512 4.528 102,267 -0.01(-0.18%)
Feb 24, 2021 4.512 4.536 4.512 4.536 110,496 +0.00(+0.00%)
Feb 23, 2021 4.504 4.552 4.488 4.536 358,623 +0.01(+0.18%)
Feb 22, 2021 4.504 4.536 4.496 4.528 143,743 +0.02(+0.36%)
Feb 19, 2021 4.520 4.528 4.504 4.512 146,973 +0.00(+0.00%)
Feb 18, 2021 4.520 4.536 4.510 4.512 132,253 -0.01(-0.18%)
Feb 17, 2021 4.512 4.536 4.512 4.520 164,834 -0.02(-0.35%)
Feb 16, 2021 4.544 4.552 4.536 4.536 110,704 -0.02(-0.35%)
Feb 12, 2021 4.568 4.576 4.536 4.552 104,624 -0.02(-0.35%)
Feb 11, 2021 4.544 4.576 4.521 4.568 131,093 +0.02(+0.53%)
Feb 10, 2021 4.488 4.544 4.487 4.544 166,726 +0.06(+1.25%)
Feb 09, 2021 4.528 4.536 4.480 4.488 316,223 -0.02(-0.53%)
Feb 08, 2021 4.512 4.520 4.480 4.512 176,493 +0.02(+0.36%)
Feb 05, 2021 4.480 4.504 4.468 4.496 147,346 +0.02(+0.54%)
Feb 04, 2021 4.456 4.480 4.448 4.472 192,352 +0.02(+0.36%)
Feb 03, 2021 4.480 4.512 4.448 4.456 203,758 -0.02(-0.54%)
Feb 02, 2021 4.472 4.496 4.472 4.480 139,113 +0.01(+0.18%)
Feb 01, 2021 4.504 4.512 4.464 4.472 153,458 -0.02(-0.54%)
Jan 29, 2021 4.512 4.512 4.488 4.496 117,453 +0.01(+0.18%)
Jan 28, 2021 4.480 4.536 4.480 4.488 140,046 -0.01(-0.18%)
Jan 27, 2021 4.512 4.520 4.456 4.496 236,909 +0.00(+0.00%)
Jan 26, 2021 4.464 4.568 4.456 4.496 300,725 +0.04(+0.90%)
Jan 25, 2021 4.480 4.480 4.440 4.456 128,185 -0.01(-0.18%)
Jan 22, 2021 4.488 4.488 4.432 4.464 80,087 -0.02(-0.54%)
Jan 21, 2021 4.448 4.576 4.416 4.488 127,389 +0.02(+0.36%)
Jan 20, 2021 4.456 4.520 4.416 4.472 215,197 +0.02(+0.54%)
Jan 19, 2021 4.416 4.464 4.376 4.448 326,492 +0.02(+0.54%)
Jan 15, 2021 4.432 4.456 4.416 4.424 122,186 -0.01(-0.18%)
Jan 14, 2021 4.400 4.452 4.400 4.432 140,034 +0.02(+0.55%)
Jan 13, 2021 4.408 4.448 4.392 4.408 253,651 -0.00(-0.00%)
Jan 12, 2021 4.456 4.464 4.400 4.408 204,031 -0.05(-1.08%)
Jan 11, 2021 4.496 4.496 4.448 4.456 261,202 -0.03(-0.72%)
Jan 08, 2021 4.496 4.512 4.472 4.488 143,859 -0.01(-0.18%)
Jan 07, 2021 4.504 4.526 4.480 4.496 116,699 -0.01(-0.18%)
Jan 06, 2021 4.504 4.520 4.488 4.504 94,012 +0.01(+0.18%)
Jan 05, 2021 4.496 4.536 4.480 4.496 230,509 -0.01(-0.18%)
Jan 04, 2021 4.528 4.532 4.496 4.504 132,148 -0.06(-1.41%)
Dec 31, 2020 4.568 4.568 4.568 194,244 +0.09(+1.97%)
Dec 30, 2020 4.552 4.576 4.456 4.480 194,244 -0.07(-1.62%)
Dec 29, 2020 4.530 4.554 4.506 4.554 94,988 +0.02(+0.35%)
Dec 28, 2020 4.522 4.554 4.514 4.538 106,930 +0.00(+0.00%)
Dec 24, 2020 4.514 4.546 4.514 4.538 47,147 +0.01(+0.18%)
Dec 23, 2020 4.530 4.538 4.510 4.530 70,164 +0.00(+0.00%)
Dec 22, 2020 4.506 4.538 4.498 4.530 52,345 +0.04(+0.89%)
Dec 21, 2020 4.450 4.506 4.450 4.490 159,001 +0.04(+0.90%)
Dec 18, 2020 4.474 4.506 4.381 4.450 499,688 -0.14(-3.13%)
Dec 17, 2020 4.562 4.594 4.562 4.594 99,021 +0.02(+0.35%)
Dec 16, 2020 4.602 4.602 4.570 4.578 52,718 -0.01(-0.17%)
Dec 15, 2020 4.570 4.594 4.554 4.586 169,461 +0.02(+0.52%)
Dec 14, 2020 4.546 4.562 4.538 4.562 191,889 +0.03(+0.70%)
Dec 11, 2020 4.506 4.530 4.506 4.530 177,806 +0.02(+0.35%)
Dec 10, 2020 4.530 4.538 4.506 4.514 106,831 -0.02(-0.35%)
Dec 09, 2020 4.546 4.550 4.498 4.530 166,336 -0.02(-0.53%)
Dec 08, 2020 4.546 4.574 4.546 4.554 142,751 -0.01(-0.17%)
Dec 07, 2020 4.538 4.570 4.538 4.562 135,609 +0.01(+0.18%)
Dec 04, 2020 4.546 4.590 4.538 4.554 87,900 +0.00(+0.00%)
Dec 03, 2020 4.546 4.602 4.538 4.554 146,956 +0.00(+0.00%)
Dec 02, 2020 4.538 4.586 4.530 4.554 99,535 -0.01(-0.17%)
Dec 01, 2020 4.514 4.562 4.506 4.562 190,438 +0.04(+0.88%)
Nov 30, 2020 4.538 4.538 4.506 4.522 93,414 -0.03(-0.62%)
Nov 27, 2020 4.530 4.554 4.530 4.550 30,470 +0.00(+0.10%)
Nov 25, 2020 4.546 4.562 4.530 4.546 109,216 +0.00(+0.00%)
Nov 24, 2020 4.562 4.562 4.482 4.546 162,359 -0.02(-0.52%)
Nov 23, 2020 4.546 4.601 4.546 4.570 146,391 +0.02(+0.35%)
Nov 20, 2020 4.570 4.570 4.538 4.554 69,592 +0.01(+0.18%)
Nov 19, 2020 4.578 4.578 4.526 4.546 76,614 +0.02(+0.53%)
Nov 18, 2020 4.514 4.530 4.498 4.522 155,155 +0.00(+0.00%)
Nov 17, 2020 4.538 4.538 4.506 4.522 151,048 +0.00(+0.00%)
Nov 16, 2020 4.490 4.530 4.490 4.522 75,054 +0.02(+0.53%)
Nov 13, 2020 4.506 4.514 4.466 4.498 308,339 -0.06(-1.23%)
Nov 12, 2020 4.514 4.554 4.506 4.554 183,536 +0.05(+1.06%)
Nov 11, 2020 4.490 4.510 4.482 4.506 87,411 +0.01(+0.18%)
Nov 10, 2020 4.514 4.530 4.490 4.498 86,599 -0.02(-0.53%)
Nov 09, 2020 4.530 4.538 4.490 4.522 76,367 +0.03(+0.62%)
Nov 06, 2020 4.506 4.521 4.490 4.494 81,128 -0.02(-0.44%)
Nov 05, 2020 4.458 4.530 4.458 4.514 61,698 +0.06(+1.25%)
Nov 04, 2020 4.482 4.490 4.458 4.458 105,902 -0.02(-0.53%)
Nov 03, 2020 4.490 4.490 4.450 4.482 94,948 -0.02(-0.35%)
Nov 02, 2020 4.490 4.514 4.490 4.498 47,101 -0.01(-0.18%)
Oct 30, 2020 4.490 4.530 4.474 4.506 66,708 -0.02(-0.53%)
Oct 29, 2020 4.546 4.554 4.474 4.530 74,913 -0.03(-0.70%)
Oct 28, 2020 4.514 4.570 4.506 4.562 71,044 +0.01(+0.18%)
Oct 27, 2020 4.570 4.570 4.530 4.554 63,913 +0.01(+0.18%)
Oct 26, 2020 4.562 4.586 4.514 4.546 30,156 -0.03(-0.70%)
Oct 23, 2020 4.562 4.578 4.562 4.578 57,304 +0.02(+0.35%)
Oct 22, 2020 4.530 4.562 4.529 4.562 120,031 +0.02(+0.53%)
Oct 21, 2020 4.538 4.570 4.506 4.538 77,221 -0.01(-0.18%)
Oct 20, 2020 4.546 4.586 4.506 4.546 39,139 +0.01(+0.18%)
Oct 19, 2020 4.570 4.570 4.530 4.538 57,570 -0.04(-0.87%)
Oct 16, 2020 4.578 4.625 4.551 4.578 128,401 +0.02(+0.35%)
Oct 15, 2020 4.586 4.602 4.514 4.562 36,944 -0.01(-0.17%)
Oct 14, 2020 4.586 4.586 4.546 4.570 88,914 -0.02(-0.35%)
Oct 13, 2020 4.586 4.586 4.562 4.586 97,151 +0.01(+0.17%)
Oct 12, 2020 4.522 4.586 4.522 4.578 126,319 +0.08(+1.77%)
Oct 09, 2020 4.522 4.530 4.474 4.498 122,759 +0.06(+1.26%)
Oct 08, 2020 4.426 4.450 4.409 4.442 145,307 +0.06(+1.46%)
Oct 07, 2020 4.402 4.426 4.338 4.378 254,186 -0.02(-0.54%)
Oct 06, 2020 4.410 4.434 4.370 4.402 112,861 -0.03(-0.72%)
Oct 05, 2020 4.434 4.466 4.370 4.434 186,603 +0.00(+0.00%)
Oct 02, 2020 4.434 4.498 4.434 4.434 63,950 -0.03(-0.71%)
Oct 01, 2020 4.450 4.490 4.450 4.466 170,060 -0.02(-0.36%)
Sep 30, 2020 4.450 4.522 4.450 4.482 143,650 +0.02(+0.54%)
Sep 29, 2020 4.530 4.550 4.426 4.458 173,387 -0.03(-0.62%)
Sep 28, 2020 4.510 4.529 4.478 4.486 197,305 +0.00(+0.00%)
Sep 25, 2020 4.517 4.588 4.478 4.486 137,749 -0.07(-1.56%)
Sep 24, 2020 4.557 4.573 4.525 4.557 77,560 -0.02(-0.34%)
Sep 23, 2020 4.581 4.628 4.538 4.573 123,373 +0.00(+0.00%)
Sep 22, 2020 4.549 4.612 4.541 4.573 129,994 +0.00(+0.00%)
Sep 21, 2020 4.431 4.612 4.380 4.573 290,300 +0.09(+2.11%)
Sep 18, 2020 4.502 4.502 4.454 4.478 106,927 -0.01(-0.18%)
Sep 17, 2020 4.494 4.502 4.423 4.486 142,418 -0.06(-1.22%)
Sep 16, 2020 4.541 4.557 4.502 4.541 150,696 +0.00(+0.00%)
Sep 15, 2020 4.494 4.541 4.486 4.541 90,470 +0.05(+1.05%)
Sep 14, 2020 4.494 4.517 4.467 4.494 72,468 +0.03(+0.71%)
Sep 11, 2020 4.525 4.549 4.454 4.462 140,920 -0.06(-1.39%)
Sep 10, 2020 4.573 4.596 4.510 4.525 95,624 -0.07(-1.54%)
Sep 09, 2020 4.596 4.596 4.541 4.596 52,058 +0.02(+0.52%)
Sep 08, 2020 4.549 4.588 4.549 4.573 60,602 +0.02(+0.52%)
Sep 04, 2020 4.533 4.557 4.525 4.549 54,668 -0.05(-1.03%)
Sep 03, 2020 4.549 4.596 4.529 4.596 158,528 +0.07(+1.66%)
Sep 02, 2020 4.581 4.581 4.510 4.521 102,823 -0.06(-1.29%)
Sep 01, 2020 4.620 4.620 4.541 4.581 148,354 -0.01(-0.17%)
Aug 31, 2020 4.628 4.667 4.580 4.588 98,080 -0.06(-1.36%)
Aug 28, 2020 4.573 4.651 4.573 4.651 94,243 +0.06(+1.37%)
Aug 27, 2020 4.596 4.620 4.573 4.588 87,422 +0.00(+0.00%)
Aug 26, 2020 4.667 4.667 4.565 4.588 85,214 -0.06(-1.36%)
Aug 25, 2020 4.675 4.683 4.628 4.651 71,218 -0.01(-0.17%)
Aug 24, 2020 4.691 4.707 4.646 4.659 130,864 +0.03(+0.68%)
Aug 21, 2020 4.612 4.667 4.604 4.628 113,649 +0.02(+0.43%)
Aug 20, 2020 4.588 4.620 4.557 4.608 58,354 +0.01(+0.26%)
Aug 19, 2020 4.581 4.596 4.573 4.596 78,177 +0.02(+0.43%)
Aug 18, 2020 4.596 4.596 4.557 4.577 59,154 -0.02(-0.43%)
Aug 17, 2020 4.573 4.596 4.533 4.596 99,905 +0.03(+0.69%)
Aug 14, 2020 4.533 4.573 4.517 4.565 70,270 +0.00(+0.00%)
Aug 13, 2020 4.533 4.565 4.506 4.565 87,477 +0.08(+1.76%)
Aug 12, 2020 4.502 4.510 4.478 4.486 84,679 -0.01(-0.18%)
Aug 11, 2020 4.502 4.510 4.478 4.494 98,016 -0.02(-0.35%)
Aug 10, 2020 4.565 4.565 4.502 4.510 80,290 -0.02(-0.35%)
Aug 07, 2020 4.525 4.549 4.486 4.525 146,882 -0.02(-0.35%)
Aug 06, 2020 4.549 4.596 4.533 4.541 82,557 +0.02(+0.35%)
Aug 05, 2020 4.573 4.573 4.510 4.525 35,201 -0.06(-1.20%)
Aug 04, 2020 4.588 4.596 4.573 4.581 41,742 +0.02(+0.34%)
Aug 03, 2020 4.604 4.604 4.558 4.565 69,251 -0.03(-0.68%)
Jul 31, 2020 4.573 4.596 4.557 4.596 100,838 +0.02(+0.52%)
Jul 30, 2020 4.557 4.581 4.528 4.573 98,881 +0.02(+0.52%)
Jul 29, 2020 4.541 4.557 4.494 4.549 76,106 +0.01(+0.17%)
Jul 28, 2020 4.510 4.541 4.494 4.541 99,193 +0.02(+0.35%)
Jul 27, 2020 4.517 4.549 4.502 4.525 144,736 -0.02(-0.35%)
Jul 24, 2020 4.415 4.541 4.391 4.541 160,200 +0.13(+2.86%)
Jul 23, 2020 4.360 4.415 4.352 4.415 85,815 +0.06(+1.27%)
Jul 22, 2020 4.352 4.375 4.336 4.360 75,591 +0.02(+0.55%)
Jul 21, 2020 4.368 4.383 4.305 4.336 319,725 -0.02(-0.54%)
Jul 20, 2020 4.368 4.391 4.360 4.360 140,200 -0.01(-0.18%)
Jul 17, 2020 4.462 4.462 4.360 4.368 167,684 -0.08(-1.77%)
Jul 16, 2020 4.494 4.494 4.415 4.447 105,633 -0.06(-1.23%)
Jul 15, 2020 4.431 4.502 4.407 4.502 115,126 +0.09(+1.96%)
Jul 14, 2020 4.454 4.454 4.376 4.415 168,953 -0.08(-1.75%)
Jul 13, 2020 4.454 4.502 4.447 4.494 185,090 +0.02(+0.35%)
Jul 10, 2020 4.486 4.486 4.423 4.478 340,315 +0.02(+0.53%)
Jul 09, 2020 4.470 4.470 4.383 4.454 211,197 -0.02(-0.53%)
Jul 08, 2020 4.415 4.478 4.415 4.478 147,981 +0.09(+1.98%)
Jul 07, 2020 4.415 4.415 4.391 4.391 119,512 -0.02(-0.36%)
Jul 06, 2020 4.376 4.431 4.368 4.407 152,681 +0.04(+0.90%)
Jul 02, 2020 4.360 4.376 4.352 4.368 152,843 -0.02(-0.36%)
Jul 01, 2020 4.289 4.407 4.289 4.383 211,585 +0.08(+1.83%)
Jun 30, 2020 4.289 4.352 4.289 4.305 330,713 +0.00(+0.00%)
Jun 29, 2020 4.328 4.336 4.281 4.305 146,991 +0.02(+0.38%)
Jun 26, 2020 4.343 4.343 4.273 4.288 97,747 -0.02(-0.54%)
Jun 25, 2020 4.381 4.401 4.281 4.312 301,111 -0.08(-1.77%)
Jun 24, 2020 4.358 4.436 4.358 4.389 131,395 +0.02(+0.53%)
Jun 23, 2020 4.405 4.405 4.343 4.366 135,473 +0.00(+0.00%)
Jun 22, 2020 4.381 4.405 4.366 4.366 59,322 +0.00(+0.00%)
Jun 19, 2020 4.436 4.467 4.350 4.366 99,681 -0.02(-0.53%)
Jun 18, 2020 4.443 4.463 4.381 4.389 67,698 -0.05(-1.22%)
Jun 17, 2020 4.420 4.443 4.420 4.443 42,051 +0.05(+1.24%)
Jun 16, 2020 4.451 4.451 4.389 4.389 104,671 -0.05(-1.05%)
Jun 15, 2020 4.443 4.459 4.412 4.436 73,966 -0.02(-0.52%)
Jun 12, 2020 4.459 4.482 4.420 4.459 96,715 +0.02(+0.52%)
Jun 11, 2020 4.443 4.482 4.420 4.436 103,846 -0.04(-0.87%)
Jun 10, 2020 4.474 4.513 4.451 4.474 75,563 +0.01(+0.17%)
Jun 09, 2020 4.513 4.513 4.443 4.467 81,585 -0.05(-1.20%)
Jun 08, 2020 4.459 4.521 4.443 4.521 110,560 +0.06(+1.39%)
Jun 05, 2020 4.436 4.498 4.397 4.459 129,856 +0.01(+0.17%)
Jun 04, 2020 4.420 4.451 4.389 4.451 80,186 +0.05(+1.23%)
Jun 03, 2020 4.428 4.428 4.397 4.397 113,670 -0.04(-0.87%)
Jun 02, 2020 4.428 4.459 4.420 4.435 119,878 +0.02(+0.52%)
Jun 01, 2020 4.366 4.420 4.358 4.412 73,587 +0.06(+1.43%)
May 29, 2020 4.389 4.389 4.335 4.350 95,554 -0.03(-0.71%)
May 28, 2020 4.358 4.389 4.350 4.381 122,711 +0.01(+0.18%)
May 27, 2020 4.304 4.389 4.220 4.374 282,369 +0.07(+1.62%)
May 26, 2020 4.234 4.312 4.226 4.304 130,844 +0.09(+2.21%)
May 22, 2020 4.242 4.250 4.172 4.211 174,087 -0.02(-0.37%)
May 21, 2020 4.203 4.250 4.195 4.226 131,320 +0.03(+0.74%)
May 20, 2020 4.195 4.211 4.188 4.195 61,797 +0.01(+0.19%)
May 19, 2020 4.172 4.193 4.133 4.188 122,991 +0.02(+0.56%)
May 18, 2020 4.242 4.265 4.157 4.164 298,492 -0.03(-0.74%)
May 15, 2020 4.304 4.304 4.195 4.195 124,311 -0.09(-1.99%)
May 14, 2020 4.288 4.319 4.261 4.281 96,861 -0.05(-1.08%)
May 13, 2020 4.327 4.350 4.319 4.327 108,402 -0.03(-0.71%)
May 12, 2020 4.327 4.358 4.327 4.358 85,482 +0.02(+0.54%)
May 11, 2020 4.350 4.350 4.319 4.335 88,759 -0.02(-0.36%)
May 08, 2020 4.374 4.374 4.327 4.350 95,297 -0.02(-0.53%)
May 07, 2020 4.366 4.374 4.358 4.374 89,940 +0.02(+0.53%)
May 06, 2020 4.327 4.366 4.319 4.350 117,088 +0.02(+0.54%)
May 05, 2020 4.304 4.327 4.273 4.327 122,351 +0.05(+1.09%)
May 04, 2020 4.203 4.304 4.180 4.281 109,434 +0.07(+1.66%)
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.