Ark Innovation ETF (NY: ARKK )

39.18 +0.97 (+2.54%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.79 43.27 41.49 41.88 21,100,238 -0.03(-0.07%)
Aug 30, 2022 42.80 43.24 41.18 41.91 20,524,012 -0.22(-0.52%)
Aug 29, 2022 41.90 43.40 41.86 42.13 21,162,616 -0.71(-1.66%)
Aug 26, 2022 45.65 45.73 42.79 42.84 30,049,972 -2.94(-6.42%)
Aug 25, 2022 45.04 45.77 44.38 45.78 14,667,980 +1.28(+2.88%)
Aug 24, 2022 43.58 45.15 43.14 44.50 17,312,764 +1.13(+2.61%)
Aug 23, 2022 43.50 44.60 42.73 43.37 20,702,724 -0.24(-0.55%)
Aug 22, 2022 43.96 44.79 43.28 43.61 23,521,852 -1.08(-2.42%)
Aug 19, 2022 46.24 46.41 44.49 44.69 26,784,472 -2.81(-5.92%)
Aug 18, 2022 48.11 48.15 46.80 47.50 20,648,516 -0.53(-1.10%)
Aug 17, 2022 49.50 50.04 47.88 48.03 26,033,468 -2.71(-5.34%)
Aug 16, 2022 51.98 52.12 49.33 50.74 23,809,852 -1.45(-2.78%)
Aug 15, 2022 51.55 52.67 51.15 52.19 14,803,714 +0.18(+0.35%)
Aug 12, 2022 50.73 52.07 49.91 52.01 20,859,802 +2.09(+4.19%)
Aug 11, 2022 52.24 53.86 49.69 49.92 35,122,544 -1.65(-3.20%)
Aug 10, 2022 50.35 51.65 49.05 51.57 28,993,736 +3.54(+7.37%)
Aug 09, 2022 49.86 50.01 47.38 48.03 23,218,902 -2.77(-5.45%)
Aug 08, 2022 50.47 52.42 50.27 50.80 23,044,224 +0.73(+1.46%)
Aug 05, 2022 48.68 50.78 47.96 50.07 24,414,800 -0.10(-0.20%)
Aug 04, 2022 50.07 51.15 49.00 50.17 21,180,844 +0.41(+0.82%)
Aug 03, 2022 47.98 50.04 47.32 49.76 25,532,060 +2.85(+6.08%)
Aug 02, 2022 45.00 47.70 44.88 46.91 22,789,620 +1.22(+2.67%)
Aug 01, 2022 44.49 46.63 44.02 45.69 17,274,538 +0.56(+1.24%)
Jul 29, 2022 44.81 45.31 44.02 45.13 18,632,618 -1.05(-2.27%)
Jul 28, 2022 45.94 46.90 44.13 46.18 23,442,620 -0.20(-0.43%)
Jul 27, 2022 44.51 46.65 43.94 46.38 24,384,736 +2.91(+6.69%)
Jul 26, 2022 44.77 44.78 43.41 43.47 19,068,632 -2.18(-4.78%)
Jul 25, 2022 45.94 46.20 44.68 45.65 15,378,606 -0.60(-1.30%)
Jul 22, 2022 49.00 49.34 45.74 46.25 26,650,888 -2.71(-5.54%)
Jul 21, 2022 47.69 49.25 47.39 48.96 24,550,618 +0.84(+1.75%)
Jul 20, 2022 46.14 49.02 46.01 48.12 33,320,330 +2.32(+5.07%)
Jul 19, 2022 44.86 45.84 43.44 45.80 22,716,360 +1.83(+4.16%)
Jul 18, 2022 45.25 46.17 43.68 43.97 20,942,468 -0.14(-0.32%)
Jul 15, 2022 43.64 44.19 42.20 44.11 24,103,460 +1.01(+2.34%)
Jul 14, 2022 43.61 43.91 42.27 43.10 20,169,180 -0.91(-2.07%)
Jul 13, 2022 42.44 45.16 42.31 44.01 27,157,532 -0.31(-0.70%)
Jul 12, 2022 44.36 45.28 42.64 44.32 27,937,302 +0.70(+1.60%)
Jul 11, 2022 46.18 46.49 43.51 43.62 27,681,622 -3.24(-6.91%)
Jul 08, 2022 45.70 48.12 45.35 46.86 31,978,088 +0.03(+0.06%)
Jul 07, 2022 44.09 46.90 43.81 46.83 24,717,440 +2.87(+6.53%)
Jul 06, 2022 44.78 45.96 43.56 43.96 32,712,242 -1.01(-2.25%)
Jul 05, 2022 40.57 44.98 39.84 44.97 35,123,224 +3.75(+9.10%)
Jul 01, 2022 40.37 41.81 40.02 41.22 24,141,840 +1.34(+3.36%)
Jun 30, 2022 40.75 41.03 39.11 39.88 28,014,922 -1.63(-3.93%)
Jun 29, 2022 41.89 42.24 40.70 41.51 19,905,024 -0.66(-1.57%)
Jun 28, 2022 44.73 45.37 42.04 42.17 32,075,256 -2.63(-5.87%)
Jun 27, 2022 45.83 46.27 43.58 44.80 27,258,422 -1.03(-2.25%)
Jun 24, 2022 44.77 45.99 43.96 45.83 35,391,340 +1.80(+4.09%)
Jun 23, 2022 41.63 44.24 40.79 44.03 33,204,454 +2.92(+7.10%)
Jun 22, 2022 39.62 42.08 39.35 41.11 29,882,252 +0.61(+1.51%)
Jun 21, 2022 39.93 41.93 39.81 40.50 31,454,740 +1.70(+4.38%)
Jun 17, 2022 37.16 39.25 37.16 38.80 33,022,282 +1.82(+4.92%)
Jun 16, 2022 37.62 38.03 36.46 36.98 32,490,860 -2.44(-6.19%)
Jun 15, 2022 37.43 40.08 37.19 39.42 42,972,632 +2.43(+6.57%)
Jun 14, 2022 37.10 37.52 35.65 36.99 29,545,374 +0.41(+1.12%)
Jun 13, 2022 37.76 38.39 36.27 36.58 37,750,824 -3.53(-8.80%)
Jun 10, 2022 41.61 42.34 39.82 40.11 35,927,288 -3.09(-7.15%)
Jun 09, 2022 45.65 46.02 43.19 43.20 26,077,526 -2.79(-6.07%)
Jun 08, 2022 44.87 46.94 44.76 45.99 29,142,772 +1.21(+2.70%)
Jun 07, 2022 42.53 44.84 42.10 44.78 22,563,110 +1.29(+2.97%)
Jun 06, 2022 44.44 44.85 42.69 43.49 26,378,410 +0.33(+0.76%)
Jun 03, 2022 44.09 44.82 42.82 43.16 29,389,368 -2.47(-5.41%)
Jun 02, 2022 42.68 46.08 42.21 45.63 32,358,096 +3.13(+7.36%)
Jun 01, 2022 44.18 44.99 41.78 42.50 33,838,088 -1.59(-3.61%)
May 31, 2022 45.59 46.05 43.22 44.09 31,431,828 -1.32(-2.91%)
May 27, 2022 43.25 45.44 43.16 45.41 30,032,562 +2.78(+6.52%)
May 26, 2022 40.70 43.00 40.44 42.63 26,794,568 +1.60(+3.90%)
May 25, 2022 39.09 41.44 39.06 41.03 31,662,386 +1.82(+4.64%)
May 24, 2022 41.10 41.28 38.62 39.21 37,735,128 -2.93(-6.95%)
May 23, 2022 42.54 42.86 40.76 42.14 33,043,234 -0.27(-0.64%)
May 20, 2022 43.85 44.45 39.98 42.41 39,443,736 -0.62(-1.44%)
May 19, 2022 41.21 44.15 40.72 43.03 47,866,232 +1.86(+4.52%)
May 18, 2022 42.06 43.74 40.96 41.17 35,785,572 -1.91(-4.43%)
May 17, 2022 42.52 43.38 40.67 43.08 35,909,664 +2.06(+5.02%)
May 16, 2022 43.21 43.92 40.92 41.02 45,687,136 -2.58(-5.92%)
May 13, 2022 41.01 44.11 40.86 43.60 61,854,276 +4.61(+11.82%)
May 12, 2022 35.92 40.54 35.10 38.99 80,729,488 +2.06(+5.58%)
May 11, 2022 39.26 41.00 36.63 36.93 71,437,904 -4.15(-10.10%)
May 10, 2022 42.65 44.11 38.72 41.08 59,767,704 -0.05(-0.12%)
May 09, 2022 44.12 44.98 40.76 41.13 43,522,196 -4.50(-9.86%)
May 06, 2022 47.64 47.64 43.99 45.63 44,973,080 -2.12(-4.44%)
May 05, 2022 51.23 51.23 46.95 47.75 37,082,672 -4.68(-8.93%)
May 04, 2022 49.74 52.71 47.46 52.43 51,193,376 +2.56(+5.13%)
May 03, 2022 49.68 51.42 49.14 49.87 21,900,814 -0.26(-0.52%)
May 02, 2022 47.00 50.13 46.35 50.13 33,568,584 +3.00(+6.37%)
Apr 29, 2022 48.63 51.27 47.09 47.13 24,790,164 -1.74(-3.56%)
Apr 28, 2022 48.68 49.60 45.89 48.87 38,915,740 -0.69(-1.39%)
Apr 27, 2022 50.61 51.84 49.46 49.56 25,842,548 -1.12(-2.21%)
Apr 26, 2022 53.82 54.19 50.51 50.68 23,972,888 -3.67(-6.75%)
Apr 25, 2022 52.04 54.62 51.95 54.35 26,056,456 +1.89(+3.60%)
Apr 22, 2022 53.53 54.97 52.12 52.46 21,931,040 -0.88(-1.65%)
Apr 21, 2022 57.76 52.91 53.34 26,804,760 -2.79(-4.97%)
Apr 20, 2022 59.27 59.43 56.13 56.13 22,737,712 -3.54(-5.93%)
Apr 19, 2022 57.21 60.42 56.86 59.67 18,284,124 +2.32(+4.05%)
Apr 18, 2022 58.57 58.90 56.32 57.35 16,178,241 -1.64(-2.78%)
Apr 14, 2022 61.53 61.58 58.90 58.99 21,319,444 -2.74(-4.44%)
Apr 13, 2022 59.58 62.12 59.02 61.73 20,882,610 +1.89(+3.16%)
Apr 12, 2022 61.44 63.25 59.36 59.84 25,343,974 +0.00(+0.00%)
Apr 11, 2022 59.31 60.82 58.16 59.84 20,484,724 -0.81(-1.34%)
Apr 08, 2022 62.20 62.58 60.42 60.65 20,603,672 -2.01(-3.21%)
Apr 07, 2022 63.16 64.77 60.61 62.66 24,826,530 -0.74(-1.17%)
Apr 06, 2022 64.85 65.17 61.92 63.40 35,509,864 -3.08(-4.63%)
Apr 05, 2022 70.17 70.68 66.21 66.48 20,614,766 -4.02(-5.70%)
Apr 04, 2022 68.22 70.84 67.99 70.50 15,962,519 +2.96(+4.38%)
Apr 01, 2022 66.77 68.61 66.31 67.54 15,872,296 +1.25(+1.89%)
Mar 31, 2022 68.39 68.65 66.27 66.29 17,409,862 -2.39(-3.48%)
Mar 30, 2022 70.48 71.90 68.15 68.68 27,163,944 -2.71(-3.80%)
Mar 29, 2022 68.53 72.00 67.94 71.39 30,747,216 +4.33(+6.46%)
Mar 28, 2022 65.42 67.37 64.52 67.06 19,870,514 +2.55(+3.95%)
Mar 25, 2022 66.24 66.50 63.46 64.51 22,184,882 -1.89(-2.85%)
Mar 24, 2022 66.27 66.45 63.37 66.40 20,786,136 +0.73(+1.11%)
Mar 23, 2022 65.94 68.23 64.72 65.67 20,562,234 -1.30(-1.94%)
Mar 22, 2022 63.91 67.58 63.83 66.97 23,125,650 +2.99(+4.67%)
Mar 21, 2022 65.14 66.00 62.61 63.98 26,475,620 -1.79(-2.72%)
Mar 18, 2022 62.28 65.97 62.24 65.77 31,000,292 +2.84(+4.51%)
Mar 17, 2022 59.29 62.94 58.55 62.93 24,863,364 +2.89(+4.81%)
Mar 16, 2022 55.80 60.04 55.71 60.04 42,114,468 +5.65(+10.39%)
Mar 15, 2022 52.67 54.72 51.85 54.39 28,900,116 +2.10(+4.02%)
Mar 14, 2022 55.09 55.98 52.06 52.29 28,884,156 -3.29(-5.92%)
Mar 11, 2022 60.38 60.40 55.33 55.58 26,380,548 -3.96(-6.65%)
Mar 10, 2022 60.52 60.56 58.15 59.54 18,044,360 -2.17(-3.52%)
Mar 09, 2022 60.37 62.56 60.30 61.71 20,577,972 +3.09(+5.27%)
Mar 08, 2022 57.69 61.21 56.22 58.62 31,914,638 +0.57(+0.98%)
Mar 07, 2022 60.83 62.18 56.50 58.05 24,591,532 -2.18(-3.62%)
Mar 04, 2022 63.26 64.41 59.70 60.23 22,967,730 -3.03(-4.79%)
Mar 03, 2022 68.02 68.04 62.73 63.26 24,209,556 -4.30(-6.36%)
Mar 02, 2022 68.47 68.63 65.15 67.56 18,791,712 -0.75(-1.10%)
Mar 01, 2022 70.20 71.23 67.68 68.31 20,699,776 -2.16(-3.07%)
Feb 28, 2022 68.07 71.38 67.45 70.47 24,187,142 +2.65(+3.91%)
Feb 25, 2022 66.53 67.82 65.17 67.82 23,424,128 +2.20(+3.35%)
Feb 24, 2022 57.55 65.95 57.50 65.62 38,084,168 +4.74(+7.79%)
Feb 23, 2022 64.08 64.87 60.87 60.88 22,654,188 -2.51(-3.96%)
Feb 22, 2022 63.45 66.29 62.75 63.39 26,120,048 -1.41(-2.18%)
Feb 18, 2022 64.80 0 -3.38(-4.96%)
Feb 17, 2022 71.66 71.91 67.73 68.18 19,423,646 -4.69(-6.44%)
Feb 16, 2022 73.82 73.83 71.67 72.87 15,080,759 -2.41(-3.20%)
Feb 15, 2022 72.99 75.39 72.28 75.28 19,127,050 +3.89(+5.45%)
Feb 14, 2022 71.54 74.13 70.56 71.39 22,702,308 -0.51(-0.71%)
Feb 11, 2022 74.25 76.24 70.92 71.90 30,180,822 -1.86(-2.52%)
Feb 10, 2022 74.31 78.25 73.10 73.76 32,547,192 -2.35(-3.09%)
Feb 09, 2022 73.63 76.48 73.52 76.11 22,065,084 +3.72(+5.14%)
Feb 08, 2022 72.03 72.78 70.46 72.39 17,695,976 -0.09(-0.12%)
Feb 07, 2022 72.67 75.71 71.82 72.48 20,533,924 -0.27(-0.37%)
Feb 04, 2022 69.75 73.64 68.20 72.75 29,067,268 +3.71(+5.37%)
Feb 03, 2022 70.14 68.86 69.04 31,349,418 -4.10(-5.61%)
Feb 02, 2022 77.41 77.56 71.91 73.14 30,874,972 -3.94(-5.11%)
Feb 01, 2022 76.69 77.38 73.29 77.08 23,707,884 +1.65(+2.19%)
Jan 31, 2022 70.06 75.44 75.43 28,581,096 +6.52(+9.46%)
Jan 28, 2022 66.22 69.51 64.35 68.91 38,032,904 +2.58(+3.89%)
Jan 27, 2022 70.59 70.65 66.04 66.33 21,605,432 -2.70(-3.91%)
Jan 26, 2022 73.44 74.91 68.59 69.03 34,234,984 -1.77(-2.50%)
Jan 25, 2022 71.36 73.46 69.19 70.80 37,139,960 -2.74(-3.73%)
Jan 24, 2022 68.59 73.57 64.98 73.54 66,391,696 +2.02(+2.82%)
Jan 21, 2022 74.80 76.36 71.49 71.52 38,022,928 -4.35(-5.73%)
Jan 20, 2022 77.05 80.84 75.61 75.87 24,526,510 +0.12(+0.16%)
Jan 19, 2022 77.70 79.48 75.66 75.75 31,616,122 -1.16(-1.51%)
Jan 18, 2022 78.74 80.66 76.91 76.91 23,417,504 -3.33(-4.15%)
Jan 14, 2022 80.24 0 +0.26(+0.33%)
Jan 13, 2022 85.01 85.17 79.84 79.98 25,300,902 -4.58(-5.42%)
Jan 12, 2022 87.97 89.34 84.33 84.56 19,728,200 -2.42(-2.78%)
Jan 11, 2022 84.42 87.55 83.30 86.98 13,851,610 +2.34(+2.76%)
Jan 10, 2022 83.22 84.69 80.10 84.64 23,668,536 +0.22(+0.26%)
Jan 07, 2022 85.85 88.59 83.90 84.42 15,288,660 -1.16(-1.36%)
Jan 06, 2022 85.97 87.59 82.65 85.58 19,997,678 -0.54(-0.63%)
Jan 05, 2022 91.45 92.95 85.63 86.12 20,214,840 -6.57(-7.09%)
Jan 04, 2022 96.73 97.00 90.52 92.69 19,106,120 -4.30(-4.43%)
Jan 03, 2022 96.00 97.17 93.44 96.99 10,377,031 +2.40(+2.54%)
Dec 31, 2021 96.71 98.08 94.48 94.59 7,090,741 -2.11(-2.18%)
Dec 30, 2021 93.33 98.43 93.33 96.70 9,523,462 +2.87(+3.06%)
Dec 29, 2021 94.79 95.15 92.78 93.83 9,873,294 -1.80(-1.88%)
Dec 28, 2021 97.24 99.03 95.48 95.63 9,589,402 -1.78(-1.83%)
Dec 27, 2021 98.70 99.14 97.07 97.41 7,408,814 -1.66(-1.68%)
Dec 23, 2021 98.11 99.71 96.03 99.07 8,100,748 +0.81(+0.82%)
Dec 22, 2021 98.24 100.28 96.93 98.26 12,424,494 -0.11(-0.11%)
Dec 21, 2021 96.14 98.49 94.70 98.37 11,435,950 +3.64(+3.84%)
Dec 20, 2021 95.00 96.46 93.28 94.73 13,330,157 -2.47(-2.54%)
Dec 17, 2021 90.82 97.51 89.60 97.20 26,938,896 +5.33(+5.80%)
Dec 16, 2021 96.84 97.07 90.87 91.87 20,417,624 -3.56(-3.73%)
Dec 15, 2021 93.05 95.79 90.06 95.43 23,998,852 +2.01(+2.15%)
Dec 14, 2021 92.37 94.72 91.53 93.42 12,550,105 -1.08(-1.14%)
Dec 13, 2021 95.79 96.89 92.46 94.50 17,111,612 -1.67(-1.74%)
Dec 10, 2021 98.95 100.57 95.61 96.17 13,081,317 -1.56(-1.60%)
Dec 09, 2021 102.68 103.54 97.44 97.73 14,050,303 -5.49(-5.32%)
Dec 08, 2021 100.52 103.92 98.28 103.22 11,281,357 +3.11(+3.11%)
Dec 07, 2021 97.88 101.33 97.85 100.11 13,499,259 +5.16(+5.43%)
Dec 06, 2021 92.03 95.08 89.03 94.95 19,373,920 +1.42(+1.52%)
Dec 03, 2021 98.66 99.00 91.66 93.53 20,003,956 -5.49(-5.54%)
Dec 02, 2021 98.64 101.12 96.47 99.02 14,381,568 +0.42(+0.43%)
Dec 01, 2021 106.75 106.98 98.53 98.60 11,331,483 -7.09(-6.71%)
Nov 30, 2021 107.00 108.88 103.73 105.69 9,616,698 -1.23(-1.15%)
Nov 29, 2021 108.55 108.77 104.91 106.92 5,681,474 -0.20(-0.19%)
Nov 26, 2021 107.57 108.81 106.33 107.12 6,118,978 -0.65(-0.60%)
Nov 24, 2021 105.03 108.02 103.64 107.77 7,798,018 +1.81(+1.71%)
Nov 23, 2021 107.96 108.59 103.58 105.96 10,296,581 -2.53(-2.33%)
Nov 22, 2021 113.40 113.51 107.59 108.49 9,015,117 -4.75(-4.19%)
Nov 19, 2021 114.29 115.30 113.01 113.24 6,806,139 -0.58(-0.51%)
Nov 18, 2021 117.13 114.01 113.62 113.82 6,026,892 -3.12(-2.67%)
Nov 17, 2021 118.37 118.37 116.17 116.94 3,839,684 -1.98(-1.66%)
Nov 16, 2021 116.74 118.92 116.12 118.92 3,323,262 +1.39(+1.18%)
Nov 15, 2021 118.85 119.05 116.64 117.53 3,688,078 -0.96(-0.81%)
Nov 12, 2021 117.77 118.52 116.71 118.49 3,740,710 +1.15(+0.98%)
Nov 11, 2021 118.28 118.78 117.10 117.34 3,971,281 +1.14(+0.98%)
Nov 10, 2021 118.42 116.20 7,934,488 -4.37(-3.62%)
Nov 09, 2021 123.91 124.22 119.65 120.57 5,719,424 -2.83(-2.29%)
Nov 08, 2021 121.69 124.30 121.61 123.40 3,427,018 +1.11(+0.91%)
Nov 05, 2021 123.96 124.50 121.02 122.29 5,807,116 -2.10(-1.69%)
Nov 04, 2021 124.73 125.86 123.29 124.39 7,435,538 -0.25(-0.20%)
Nov 03, 2021 122.28 124.67 121.36 124.64 3,927,300 +1.55(+1.26%)
Nov 02, 2021 124.56 124.56 121.87 123.09 5,593,661 -2.03(-1.62%)
Nov 01, 2021 121.93 125.15 123.30 125.12 6,514,022 +3.84(+3.17%)
Oct 29, 2021 120.92 122.06 120.71 121.28 3,166,363 -0.49(-0.40%)
Oct 28, 2021 118.70 122.22 118.54 121.77 4,677,251 +3.09(+2.60%)
Oct 27, 2021 121.27 121.87 118.68 118.68 4,866,984 -2.52(-2.08%)
Oct 26, 2021 122.65 121.20 7,907,377 -0.61(-0.50%)
Oct 25, 2021 118.59 122.28 117.80 121.81 7,610,667 +4.06(+3.45%)
Oct 22, 2021 119.10 119.12 116.69 117.75 4,944,680 -1.91(-1.60%)
Oct 21, 2021 118.44 120.76 118.44 119.66 4,406,034 +0.96(+0.81%)
Oct 20, 2021 120.14 120.40 118.16 118.70 3,654,242 -0.90(-0.75%)
Oct 19, 2021 117.70 120.17 117.53 119.60 5,704,786 +2.55(+2.18%)
Oct 18, 2021 115.03 117.19 114.94 117.05 3,925,738 +1.25(+1.08%)
Oct 15, 2021 116.43 116.49 115.31 115.80 3,538,191 +0.22(+0.19%)
Oct 14, 2021 115.00 116.58 114.65 115.58 4,861,919 +2.15(+1.90%)
Oct 13, 2021 112.01 113.52 111.94 113.43 4,488,763 +1.69(+1.51%)
Oct 12, 2021 110.77 112.33 110.66 111.74 3,834,705 +1.50(+1.36%)
Oct 11, 2021 110.19 112.06 109.76 110.24 4,013,091 -0.36(-0.33%)
Oct 08, 2021 112.97 112.97 110.46 110.60 4,477,546 -2.00(-1.78%)
Oct 07, 2021 111.20 113.38 110.94 112.60 5,126,348 +2.66(+2.42%)
Oct 06, 2021 108.00 110.33 107.73 109.94 4,682,451 +0.90(+0.83%)
Oct 05, 2021 107.57 110.23 107.57 109.04 5,581,952 +1.85(+1.73%)
Oct 04, 2021 110.72 110.82 106.35 107.19 7,638,219 -3.98(-3.58%)
Oct 01, 2021 111.02 111.45 109.14 111.17 5,252,230 +0.64(+0.58%)
Sep 30, 2021 110.35 111.71 110.00 110.53 8,551,284 +0.81(+0.74%)
Sep 29, 2021 112.92 113.34 109.60 109.72 8,956,101 -2.42(-2.16%)
Sep 28, 2021 115.29 115.58 111.83 112.14 12,139,977 -4.89(-4.18%)
Sep 27, 2021 116.51 117.27 114.60 117.03 8,196,502 -0.10(-0.09%)
Sep 24, 2021 118.09 118.40 116.27 117.13 5,075,812 -2.21(-1.85%)
Sep 23, 2021 119.31 119.52 118.13 119.34 4,162,629 +1.23(+1.04%)
Sep 22, 2021 117.18 118.98 116.87 118.11 3,657,572 +0.97(+0.83%)
Sep 21, 2021 117.26 118.14 116.27 117.14 5,091,855 +1.00(+0.86%)
Sep 20, 2021 116.97 118.62 114.44 116.14 10,126,621 -5.36(-4.41%)
Sep 17, 2021 118.83 121.50 117.86 121.50 7,752,128 +2.93(+2.47%)
Sep 16, 2021 117.47 118.95 116.40 118.57 4,739,547 +0.75(+0.64%)
Sep 15, 2021 116.96 117.97 115.60 117.82 4,673,867 +0.96(+0.82%)
Sep 14, 2021 118.74 119.55 116.47 116.86 5,230,395 -1.31(-1.11%)
Sep 13, 2021 120.72 120.81 116.14 118.17 6,977,252 -2.29(-1.90%)
Sep 10, 2021 122.65 122.97 120.44 120.46 3,342,898 -1.25(-1.03%)
Sep 09, 2021 121.18 123.47 120.92 121.71 3,647,321 +0.54(+0.45%)
Sep 08, 2021 124.06 124.06 120.37 121.17 6,387,889 -3.54(-2.84%)
Sep 07, 2021 125.21 126.32 124.18 124.71 4,132,719 -0.36(-0.29%)
Sep 03, 2021 124.52 125.61 123.85 125.07 3,917,177 +0.24(+0.19%)
Sep 02, 2021 124.51 125.35 124.05 124.83 3,214,332 +1.11(+0.90%)
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.