Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 89.90 92.63 89.55 92.29 3,661,491 +2.88(+3.22%)
Aug 28, 2020 88.60 90.02 88.39 89.42 1,553,919 +1.54(+1.75%)
Aug 27, 2020 89.08 89.08 86.65 87.88 1,648,799 -0.61(-0.69%)
Aug 26, 2020 86.85 89.18 86.85 88.49 1,942,326 +1.84(+2.12%)
Aug 25, 2020 85.64 86.73 84.61 86.65 1,417,648 +1.01(+1.18%)
Aug 24, 2020 88.97 88.97 85.08 85.64 2,708,864 -1.33(-1.53%)
Aug 21, 2020 87.13 87.54 86.81 86.97 1,949,836 +0.34(+0.39%)
Aug 20, 2020 85.50 87.12 85.24 86.63 1,506,691 +0.60(+0.70%)
Aug 19, 2020 85.81 87.50 85.37 86.03 2,053,209 +0.27(+0.32%)
Aug 18, 2020 85.99 86.13 84.52 85.76 1,962,428 +0.92(+1.08%)
Aug 17, 2020 82.67 84.95 82.60 84.84 1,768,292 +2.82(+3.43%)
Aug 14, 2020 83.34 83.55 81.67 82.02 1,095,201 -1.01(-1.21%)
Aug 13, 2020 81.82 83.64 81.82 83.03 1,672,258 +1.75(+2.16%)
Aug 12, 2020 80.29 81.60 79.83 81.27 1,515,784 +2.29(+2.91%)
Aug 11, 2020 80.66 81.03 78.80 78.98 1,639,907 -1.83(-2.26%)
Aug 10, 2020 81.96 82.18 80.13 80.81 1,736,125 +0.95(+1.19%)
Aug 07, 2020 81.89 82.12 78.65 79.86 2,048,272 -2.30(-2.80%)
Aug 06, 2020 82.89 83.37 81.69 82.17 1,602,970 -0.72(-0.86%)
Aug 05, 2020 82.22 83.09 81.78 82.88 2,100,885 +1.36(+1.67%)
Aug 04, 2020 81.23 81.57 80.48 81.52 2,147,589 +0.50(+0.62%)
Aug 03, 2020 78.72 81.31 78.61 81.01 3,021,699 +3.20(+4.12%)
Jul 31, 2020 79.09 79.22 76.83 77.81 1,069,997 -0.03(-0.04%)
Jul 30, 2020 76.89 78.23 76.29 77.84 1,046,584 +0.32(+0.41%)
Jul 29, 2020 77.45 78.03 77.32 77.52 1,134,871 +0.70(+0.91%)
Jul 28, 2020 79.02 79.04 76.75 76.82 1,220,501 -2.54(-3.20%)
Jul 27, 2020 77.26 79.51 76.79 79.36 2,389,598 +3.04(+3.98%)
Jul 24, 2020 76.39 77.27 74.93 76.32 2,017,182 -1.59(-2.04%)
Jul 23, 2020 80.26 80.93 77.04 77.91 1,852,236 -1.99(-2.50%)
Jul 22, 2020 80.36 80.92 79.24 79.90 1,217,880 +0.01(+0.01%)
Jul 21, 2020 82.24 82.24 79.65 79.89 1,855,245 -1.46(-1.80%)
Jul 20, 2020 78.65 81.57 78.53 81.35 1,806,209 +3.25(+4.17%)
Jul 17, 2020 77.74 78.28 77.10 78.10 1,306,742 +0.88(+1.14%)
Jul 16, 2020 77.06 77.91 76.40 77.22 1,478,919 -1.13(-1.45%)
Jul 15, 2020 77.80 78.53 76.04 78.35 2,817,847 +2.04(+2.68%)
Jul 14, 2020 75.61 76.97 72.62 76.31 2,107,874 +0.66(+0.87%)
Jul 13, 2020 80.36 81.85 75.51 75.65 3,761,428 -2.66(-3.40%)
Jul 10, 2020 78.37 78.77 77.62 78.31 1,627,669 -0.18(-0.23%)
Jul 09, 2020 79.14 79.32 76.50 78.50 2,099,034 +0.35(+0.45%)
Jul 08, 2020 77.47 78.65 77.10 78.15 2,303,181 +1.82(+2.38%)
Jul 07, 2020 75.61 78.02 75.08 76.33 2,325,301 +1.06(+1.40%)
Jul 06, 2020 74.81 76.52 74.06 75.27 2,037,464 +2.72(+3.75%)
Jul 02, 2020 73.49 73.50 72.21 72.55 2,239,982 +1.39(+1.96%)
Jul 01, 2020 69.19 71.64 69.06 71.16 1,703,978 +2.12(+3.07%)
Jun 30, 2020 67.04 69.15 66.98 69.04 1,373,535 +1.89(+2.81%)
Jun 29, 2020 67.14 67.35 65.57 67.15 1,522,046 +0.38(+0.57%)
Jun 26, 2020 68.10 68.80 66.73 66.77 1,218,014 -1.56(-2.28%)
Jun 25, 2020 66.94 68.51 66.23 68.33 1,168,806 +1.24(+1.85%)
Jun 24, 2020 69.35 70.15 66.43 67.09 1,861,911 -3.00(-4.28%)
Jun 23, 2020 70.22 71.11 69.27 70.09 1,966,548 +1.07(+1.56%)
Jun 22, 2020 66.47 69.15 66.40 69.02 1,698,348 +3.16(+4.79%)
Jun 19, 2020 66.56 67.04 65.44 65.86 1,029,920 +0.39(+0.59%)
Jun 18, 2020 64.31 65.73 64.10 65.47 794,899 +1.09(+1.70%)
Jun 17, 2020 65.07 65.44 64.11 64.38 891,083 -0.18(-0.28%)
Jun 16, 2020 64.62 64.89 62.39 64.56 2,238,209 +1.98(+3.17%)
Jun 15, 2020 58.80 62.71 58.80 62.58 1,673,285 +2.15(+3.56%)
Jun 12, 2020 61.69 61.81 58.68 60.43 1,224,935 +0.82(+1.38%)
Jun 11, 2020 61.89 62.42 59.54 59.61 1,876,982 -4.78(-7.43%)
Jun 10, 2020 64.52 64.90 63.55 64.39 1,312,727 +0.87(+1.37%)
Jun 09, 2020 62.54 64.48 62.37 63.52 1,807,825 +0.23(+0.37%)
Jun 08, 2020 62.92 63.29 62.46 63.29 1,000,159 +1.08(+1.74%)
Jun 05, 2020 63.27 63.56 61.97 62.20 874,053 +0.29(+0.47%)
Jun 04, 2020 63.70 64.17 61.44 61.91 1,284,031 -1.86(-2.91%)
Jun 03, 2020 64.30 64.59 63.57 63.77 1,580,274 +0.26(+0.41%)
Jun 02, 2020 63.12 63.55 61.97 63.51 1,415,604 +0.77(+1.23%)
Jun 01, 2020 61.34 63.09 60.92 62.73 1,608,843 +1.92(+3.15%)
May 29, 2020 59.97 60.99 59.33 60.82 619,749 +1.04(+1.73%)
May 28, 2020 60.73 61.24 59.53 59.78 862,035 -0.74(-1.22%)
May 27, 2020 61.50 61.50 57.75 60.52 1,109,886 -0.38(-0.62%)
May 26, 2020 62.83 62.83 60.78 60.90 1,496,570 +0.14(+0.22%)
May 22, 2020 59.99 60.80 59.54 60.76 706,618 +0.76(+1.26%)
May 21, 2020 59.85 60.35 58.58 60.00 866,761 +0.15(+0.26%)
May 20, 2020 59.07 59.92 58.05 59.85 1,137,606 +1.94(+3.34%)
May 19, 2020 58.10 59.20 57.78 57.91 895,999 -0.06(-0.10%)
May 18, 2020 58.16 58.71 57.72 57.97 853,121 +1.73(+3.08%)
May 15, 2020 54.05 56.36 53.75 56.24 509,950 +1.78(+3.27%)
May 14, 2020 53.66 54.65 52.58 54.46 1,056,856 -0.08(-0.14%)
May 13, 2020 56.18 56.85 53.02 54.53 956,376 -1.77(-3.15%)
May 12, 2020 58.57 58.57 56.31 56.31 983,181 -1.47(-2.55%)
May 11, 2020 55.72 58.27 55.56 57.78 792,808 +1.34(+2.37%)
May 08, 2020 55.34 56.59 54.70 56.44 642,267 +1.65(+3.00%)
May 07, 2020 54.30 55.09 53.87 54.80 659,879 +1.23(+2.30%)
May 06, 2020 53.57 54.07 53.01 53.57 634,442 +0.26(+0.49%)
May 05, 2020 53.76 54.23 53.02 53.31 658,342 +0.73(+1.38%)
May 04, 2020 50.06 52.58 49.89 52.58 475,130 +1.87(+3.68%)
May 01, 2020 52.10 52.50 50.02 50.71 899,566 -2.86(-5.33%)
Apr 30, 2020 54.91 55.18 53.34 53.57 807,031 -1.26(-2.30%)
Apr 29, 2020 53.92 55.06 52.86 54.83 1,044,808 +2.50(+4.77%)
Apr 28, 2020 54.92 54.92 51.68 52.33 922,501 -1.54(-2.86%)
Apr 27, 2020 52.35 54.63 52.04 53.87 1,968,666 +2.50(+4.86%)
Apr 24, 2020 50.71 51.66 50.08 51.37 512,946 +1.02(+2.02%)
Apr 23, 2020 50.76 51.76 50.27 50.35 675,587 -0.40(-0.78%)
Apr 22, 2020 50.50 51.00 49.67 50.75 536,360 +1.75(+3.58%)
Apr 21, 2020 50.33 50.59 48.16 49.00 734,323 -2.12(-4.15%)
Apr 20, 2020 49.99 52.15 49.38 51.12 866,983 +0.52(+1.03%)
Apr 17, 2020 50.45 50.68 49.67 50.59 1,013,807 +1.61(+3.28%)
Apr 16, 2020 48.33 49.27 47.73 48.99 706,784 +1.01(+2.10%)
Apr 15, 2020 47.90 48.44 47.05 47.98 836,611 -0.79(-1.63%)
Apr 14, 2020 48.14 49.21 47.80 48.77 930,230 +2.45(+5.29%)
Apr 13, 2020 45.67 46.40 44.64 46.33 592,072 +0.54(+1.18%)
Apr 09, 2020 45.54 46.42 45.03 45.78 2,306,192 +1.24(+2.78%)
Apr 08, 2020 43.73 44.74 43.07 44.54 564,444 +1.73(+4.05%)
Apr 07, 2020 44.70 45.02 42.65 42.81 628,190 +0.04(+0.09%)
Apr 06, 2020 41.03 42.90 40.68 42.77 597,652 +3.85(+9.90%)
Apr 03, 2020 39.65 40.18 38.53 38.92 509,847 -0.28(-0.72%)
Apr 02, 2020 38.37 40.37 38.15 39.20 533,668 +0.24(+0.62%)
Apr 01, 2020 41.07 41.28 38.56 38.96 801,750 -3.64(-8.55%)
Mar 31, 2020 42.96 43.93 41.85 42.60 626,089 -0.58(-1.35%)
Mar 30, 2020 42.78 43.29 41.49 43.18 1,012,083 +0.81(+1.92%)
Mar 27, 2020 43.04 43.52 41.82 42.37 822,304 -2.14(-4.81%)
Mar 26, 2020 42.85 45.06 42.85 44.51 1,464,603 +2.11(+4.98%)
Mar 25, 2020 41.88 44.02 40.70 42.39 1,333,775 +1.59(+3.89%)
Mar 24, 2020 39.82 40.89 39.12 40.81 1,057,625 +3.68(+9.91%)
Mar 23, 2020 36.35 38.00 35.46 37.13 998,143 +0.48(+1.32%)
Mar 20, 2020 37.85 39.28 36.61 36.64 987,364 +0.04(+0.11%)
Mar 19, 2020 33.69 37.45 32.98 36.61 930,924 +3.02(+8.99%)
Mar 18, 2020 34.37 36.24 31.95 33.58 1,108,095 -3.43(-9.26%)
Mar 17, 2020 36.17 38.40 33.63 37.01 929,736 +1.95(+5.55%)
Mar 16, 2020 36.35 38.22 35.07 35.07 1,340,762 -6.47(-15.57%)
Mar 13, 2020 42.25 42.77 37.85 41.53 1,215,122 +1.81(+4.56%)
Mar 12, 2020 42.06 42.46 39.72 39.72 1,341,144 -5.72(-12.59%)
Mar 11, 2020 47.11 47.72 44.91 45.44 704,824 -3.01(-6.21%)
Mar 10, 2020 48.31 48.45 45.99 48.45 771,789 +2.20(+4.75%)
Mar 09, 2020 46.47 48.22 45.41 46.26 899,339 -4.19(-8.31%)
Mar 06, 2020 49.94 51.21 49.46 50.45 726,863 -1.36(-2.62%)
Mar 05, 2020 51.50 52.72 51.27 51.80 522,359 -1.24(-2.34%)
Mar 04, 2020 52.44 53.08 51.19 53.04 577,858 +1.74(+3.40%)
Mar 03, 2020 52.95 53.78 50.23 51.30 933,534 -1.06(-2.02%)
Mar 02, 2020 51.84 52.39 50.48 52.36 879,120 +1.20(+2.35%)
Feb 28, 2020 48.10 51.16 48.02 51.16 1,066,279 +1.09(+2.19%)
Feb 27, 2020 50.58 52.40 49.11 50.06 1,027,794 -1.77(-3.42%)
Feb 26, 2020 52.67 53.40 51.38 51.83 686,851 -0.54(-1.04%)
Feb 25, 2020 54.84 55.06 52.05 52.38 846,051 -1.86(-3.43%)
Feb 24, 2020 53.67 54.78 53.25 54.23 1,223,163 -2.51(-4.42%)
Feb 21, 2020 57.64 57.70 56.35 56.74 558,394 -1.24(-2.14%)
Feb 20, 2020 58.24 58.68 56.95 57.98 587,936 -0.46(-0.80%)
Feb 19, 2020 58.09 58.79 57.78 58.45 671,932 +1.17(+2.05%)
Feb 18, 2020 57.11 57.27 56.64 57.27 572,921 +0.46(+0.80%)
Feb 14, 2020 57.02 57.26 56.70 56.82 349,952 -0.07(-0.12%)
Feb 13, 2020 56.21 57.35 55.96 56.89 501,396 +0.42(+0.74%)
Feb 12, 2020 56.54 56.61 55.96 56.47 530,336 +0.52(+0.93%)
Feb 11, 2020 55.80 56.29 55.25 55.95 575,464 +0.87(+1.58%)
Feb 10, 2020 54.50 55.20 54.43 55.08 549,112 +1.02(+1.88%)
Feb 07, 2020 54.35 54.65 53.98 54.06 319,171 -0.32(-0.59%)
Feb 06, 2020 53.95 54.82 53.47 54.38 418,684 +0.63(+1.17%)
Feb 05, 2020 54.96 54.96 53.39 53.75 474,713 -0.77(-1.42%)
Feb 04, 2020 53.94 55.22 53.42 54.53 686,104 +2.28(+4.37%)
Feb 03, 2020 50.64 52.27 50.49 52.24 543,751 +2.09(+4.17%)
Jan 31, 2020 50.97 51.04 49.78 50.15 370,713 -1.11(-2.17%)
Jan 30, 2020 51.00 51.63 50.73 51.26 291,527 +0.10(+0.19%)
Jan 29, 2020 51.35 51.56 51.00 51.17 216,909 +0.03(+0.06%)
Jan 28, 2020 50.63 51.20 50.48 51.14 287,494 +0.94(+1.87%)
Jan 27, 2020 49.57 50.53 49.37 50.20 492,545 -0.92(-1.80%)
Jan 24, 2020 52.24 52.43 50.74 51.12 370,507 -0.97(-1.86%)
Jan 23, 2020 52.06 52.27 51.38 52.09 275,007 -0.04(-0.07%)
Jan 22, 2020 52.37 52.67 52.04 52.12 369,476 +0.24(+0.47%)
Jan 21, 2020 52.09 52.31 51.73 51.88 372,027 -0.08(-0.15%)
Jan 17, 2020 52.44 52.44 51.80 51.96 348,402 -0.33(-0.63%)
Jan 16, 2020 51.94 52.29 51.62 52.29 273,648 +0.56(+1.09%)
Jan 15, 2020 51.50 52.32 51.46 51.73 346,366 +0.16(+0.32%)
Jan 14, 2020 51.49 51.99 50.89 51.56 363,316 +0.21(+0.41%)
Jan 13, 2020 50.86 51.42 50.63 51.35 356,853 +1.04(+2.06%)
Jan 10, 2020 50.86 50.86 50.21 50.31 235,195 -0.37(-0.73%)
Jan 09, 2020 51.05 51.16 50.36 50.68 299,701 +0.06(+0.11%)
Jan 08, 2020 49.48 50.84 49.48 50.62 391,226 +1.11(+2.25%)
Jan 07, 2020 49.05 49.67 48.92 49.51 237,561 +0.60(+1.23%)
Jan 06, 2020 47.94 48.95 47.85 48.91 306,743 +0.38(+0.78%)
Jan 03, 2020 48.15 48.84 48.15 48.53 272,999 -0.36(-0.73%)
Jan 02, 2020 49.03 49.03 48.31 48.89 256,600 +0.44(+0.90%)
Dec 31, 2019 47.91 48.63 47.78 48.45 198,939 +0.30(+0.62%)
Dec 30, 2019 49.43 49.53 48.00 48.15 317,236 -1.36(-2.74%)
Dec 27, 2019 50.19 50.26 49.37 49.51 181,483 -0.43(-0.85%)
Dec 26, 2019 50.03 50.17 49.84 49.94 190,847 -0.05(-0.10%)
Dec 24, 2019 49.81 49.98 49.58 49.98 87,292 +0.22(+0.45%)
Dec 23, 2019 49.44 49.91 49.11 49.76 314,842 +0.61(+1.24%)
Dec 20, 2019 49.38 49.48 49.06 49.15 357,880 +0.09(+0.18%)
Dec 19, 2019 48.88 49.18 48.77 49.07 180,793 +0.32(+0.65%)
Dec 18, 2019 48.54 49.00 48.52 48.75 250,735 +0.35(+0.72%)
Dec 17, 2019 48.45 48.61 47.94 48.40 200,370 -0.05(-0.10%)
Dec 16, 2019 48.00 48.64 47.79 48.45 259,944 +1.09(+2.30%)
Dec 13, 2019 47.65 47.98 47.23 47.36 179,769 -0.29(-0.61%)
Dec 12, 2019 47.31 47.79 47.10 47.65 153,289 +0.41(+0.88%)
Dec 11, 2019 47.70 47.70 47.16 47.23 145,258 -0.28(-0.59%)
Dec 10, 2019 47.51 47.60 47.23 47.51 189,288 +0.20(+0.43%)
Dec 09, 2019 47.74 47.96 47.27 47.31 179,543 -0.40(-0.83%)
Dec 06, 2019 47.79 47.83 47.57 47.71 130,835 +0.48(+1.02%)
Dec 05, 2019 47.51 47.51 46.92 47.23 230,910 -0.22(-0.47%)
Dec 04, 2019 47.69 47.70 47.35 47.45 136,700 +0.10(+0.20%)
Dec 03, 2019 46.61 47.35 46.42 47.35 194,445 +0.13(+0.27%)
Dec 02, 2019 48.54 48.64 46.99 47.23 214,895 -1.42(-2.92%)
Nov 29, 2019 48.24 48.66 48.24 48.64 78,169 +0.19(+0.40%)
Nov 27, 2019 48.52 48.68 48.19 48.45 135,397 +0.22(+0.46%)
Nov 26, 2019 48.21 48.35 47.94 48.23 174,944 +0.32(+0.66%)
Nov 25, 2019 47.16 47.99 47.02 47.91 213,220 +1.21(+2.58%)
Nov 22, 2019 46.55 46.70 46.30 46.70 203,821 +0.26(+0.56%)
Nov 21, 2019 46.69 46.83 46.30 46.44 151,158 -0.27(-0.58%)
Nov 20, 2019 46.44 47.06 46.06 46.71 221,264 -0.02(-0.04%)
Nov 19, 2019 46.02 46.98 46.02 46.73 241,418 +1.01(+2.22%)
Nov 18, 2019 45.73 45.82 45.34 45.72 289,156 +0.00(+0.00%)
Nov 15, 2019 45.33 45.80 45.21 45.72 280,332 +0.81(+1.80%)
Nov 14, 2019 44.67 45.07 44.67 44.91 136,876 +0.18(+0.41%)
Nov 13, 2019 44.80 44.99 44.52 44.73 165,150 -0.27(-0.60%)
Nov 12, 2019 44.82 45.24 44.66 45.00 145,696 +0.32(+0.71%)
Nov 11, 2019 43.94 44.74 43.89 44.68 141,164 +0.45(+1.03%)
Nov 08, 2019 43.57 44.23 43.46 44.23 137,574 +0.62(+1.42%)
Nov 07, 2019 43.94 44.27 43.53 43.61 245,224 -0.01(-0.02%)
Nov 06, 2019 43.79 43.79 43.46 43.62 270,153 -0.16(-0.37%)
Nov 05, 2019 44.00 44.29 43.75 43.78 230,696 -0.09(-0.20%)
Nov 04, 2019 44.01 44.21 43.61 43.87 129,743 +0.24(+0.55%)
Nov 01, 2019 43.02 43.64 42.83 43.63 367,003 +0.96(+2.26%)
Oct 31, 2019 42.71 43.08 42.29 42.66 162,809 -0.14(-0.32%)
Oct 30, 2019 42.75 42.81 42.39 42.80 184,967 +0.05(+0.11%)
Oct 29, 2019 42.90 43.07 42.61 42.75 416,253 -0.31(-0.72%)
Oct 28, 2019 42.19 43.17 42.19 43.06 248,186 +1.08(+2.57%)
Oct 25, 2019 40.96 42.04 40.70 41.98 182,879 +0.84(+2.04%)
Oct 24, 2019 41.04 41.22 40.70 41.14 248,415 +0.86(+2.13%)
Oct 23, 2019 40.42 40.70 40.18 40.28 148,387 -0.16(-0.41%)
Oct 22, 2019 41.12 41.23 40.40 40.44 193,539 -0.46(-1.13%)
Oct 21, 2019 40.73 41.07 40.45 40.91 156,664 +0.46(+1.14%)
Oct 18, 2019 41.31 41.34 40.04 40.44 167,432 -0.92(-2.22%)
Oct 17, 2019 41.36 41.56 41.25 41.36 159,824 +0.08(+0.19%)
Oct 16, 2019 41.47 41.55 41.18 41.28 195,352 -0.34(-0.81%)
Oct 15, 2019 40.99 41.76 40.94 41.62 182,174 +0.86(+2.11%)
Oct 14, 2019 40.38 40.96 40.26 40.76 170,223 +0.32(+0.79%)
Oct 11, 2019 40.45 41.01 40.42 40.44 251,511 +0.63(+1.57%)
Oct 10, 2019 39.80 40.17 39.56 39.82 255,010 +0.09(+0.22%)
Oct 09, 2019 39.61 39.91 39.38 39.73 138,040 +0.55(+1.40%)
Oct 08, 2019 40.16 40.16 39.17 39.18 297,929 -1.36(-3.35%)
Oct 07, 2019 40.32 40.89 40.21 40.54 177,402 +0.06(+0.14%)
Oct 04, 2019 40.16 40.51 39.83 40.48 240,211 +0.42(+1.06%)
Oct 03, 2019 39.61 40.14 38.70 40.06 350,126 +0.25(+0.63%)
Oct 02, 2019 40.12 40.12 39.37 39.81 725,072 -0.61(-1.50%)
Oct 01, 2019 41.61 41.81 40.38 40.42 291,101 -0.95(-2.31%)
Sep 30, 2019 41.22 41.54 40.90 41.37 295,290 +0.24(+0.59%)
Sep 27, 2019 41.63 42.01 40.78 41.13 320,247 -0.41(-1.00%)
Sep 26, 2019 41.68 41.75 41.04 41.54 160,404 -0.07(-0.16%)
Sep 25, 2019 41.42 41.72 40.83 41.61 278,804 +0.10(+0.23%)
Sep 24, 2019 43.16 43.31 41.13 41.52 381,479 -1.45(-3.37%)
Sep 23, 2019 43.05 43.26 42.88 42.96 146,616 -0.19(-0.45%)
Sep 20, 2019 43.36 43.41 42.68 43.15 246,016 -0.11(-0.25%)
Sep 19, 2019 43.51 43.86 43.18 43.26 177,621 -0.18(-0.42%)
Sep 18, 2019 43.89 43.95 42.89 43.44 182,713 -0.44(-1.01%)
Sep 17, 2019 43.74 43.89 43.55 43.89 201,231 +0.10(+0.22%)
Sep 16, 2019 43.22 43.88 43.21 43.79 183,075 +0.14(+0.33%)
Sep 13, 2019 43.99 44.09 43.60 43.65 263,330 -0.24(-0.55%)
Sep 12, 2019 44.09 44.26 43.66 43.89 279,285 -0.04(-0.09%)
Sep 11, 2019 42.94 43.96 42.88 43.93 408,119 +1.15(+2.68%)
Sep 10, 2019 41.99 42.89 41.79 42.78 239,661 +0.52(+1.23%)
Sep 09, 2019 42.54 42.63 41.98 42.26 208,484 -0.13(-0.30%)
Sep 06, 2019 42.52 42.76 42.23 42.38 119,639 -0.10(-0.23%)
Sep 05, 2019 42.33 42.70 41.92 42.48 215,536 +0.68(+1.62%)
Sep 04, 2019 42.17 42.23 41.59 41.80 194,394 +0.07(+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.