Skip to main content

Ark Innovation ETF (NY: ARKK )

50.46 +0.35 (+0.70%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 42.44 42.91 41.15 41.53 21,275,966 -0.03(-0.07%)
Aug 30, 2022 42.45 42.89 40.84 41.56 20,694,942 -0.22(-0.52%)
Aug 29, 2022 41.55 43.04 41.51 41.78 21,338,864 -0.70(-1.66%)
Aug 26, 2022 45.27 45.35 42.44 42.49 30,300,236 -2.92(-6.42%)
Aug 25, 2022 44.67 45.40 44.01 45.40 14,790,139 +1.27(+2.88%)
Aug 24, 2022 43.22 44.78 42.78 44.13 17,456,948 +1.12(+2.61%)
Aug 23, 2022 43.14 44.23 42.38 43.01 20,875,142 -0.24(-0.55%)
Aug 22, 2022 43.60 44.42 42.92 43.25 23,717,748 -1.07(-2.42%)
Aug 19, 2022 45.86 46.03 44.12 44.32 27,007,540 -2.79(-5.92%)
Aug 18, 2022 47.71 47.75 46.41 47.11 20,820,482 -0.53(-1.10%)
Aug 17, 2022 49.09 49.63 47.48 47.63 26,250,282 -2.69(-5.34%)
Aug 16, 2022 51.55 51.69 48.92 50.32 24,008,146 -1.44(-2.78%)
Aug 15, 2022 51.12 52.23 50.73 51.76 14,927,003 +0.18(+0.35%)
Aug 12, 2022 50.31 51.64 49.50 51.58 21,033,528 +2.07(+4.19%)
Aug 11, 2022 51.81 53.42 49.28 49.51 35,415,052 -1.64(-3.20%)
Aug 10, 2022 49.93 51.22 48.64 51.14 29,235,210 +3.51(+7.37%)
Aug 09, 2022 49.45 49.60 46.99 47.63 23,412,276 -2.75(-5.45%)
Aug 08, 2022 50.05 51.99 49.85 50.38 23,236,142 +0.72(+1.46%)
Aug 05, 2022 48.28 50.36 47.56 49.66 24,618,132 -0.10(-0.20%)
Aug 04, 2022 49.66 50.73 48.60 49.76 21,357,244 +0.41(+0.82%)
Aug 03, 2022 47.58 49.63 46.93 49.35 25,744,698 +2.83(+6.08%)
Aug 02, 2022 44.63 47.31 44.51 46.52 22,979,418 +1.21(+2.67%)
Aug 01, 2022 44.12 46.24 43.65 45.31 17,418,404 +0.56(+1.24%)
Jul 29, 2022 44.44 44.94 43.66 44.76 18,787,796 -1.04(-2.27%)
Jul 28, 2022 45.56 46.51 43.77 45.80 23,637,856 -0.20(-0.43%)
Jul 27, 2022 44.14 46.26 43.58 46.00 24,587,818 +2.89(+6.69%)
Jul 26, 2022 44.40 44.41 43.05 43.11 19,227,440 -2.16(-4.78%)
Jul 25, 2022 45.56 45.82 44.31 45.27 15,506,683 -0.59(-1.30%)
Jul 22, 2022 48.60 48.93 45.36 45.87 26,872,844 -2.69(-5.54%)
Jul 21, 2022 47.30 48.84 47.00 48.56 24,755,082 +0.83(+1.75%)
Jul 20, 2022 45.76 48.62 45.63 47.72 33,597,832 +2.30(+5.07%)
Jul 19, 2022 44.49 45.47 43.08 45.42 22,905,548 +1.81(+4.16%)
Jul 18, 2022 44.88 45.79 43.32 43.61 21,116,882 -0.14(-0.32%)
Jul 15, 2022 43.28 43.82 41.85 43.75 24,304,200 +1.00(+2.34%)
Jul 14, 2022 43.25 43.55 41.92 42.74 20,337,154 -0.90(-2.07%)
Jul 13, 2022 42.09 44.78 41.97 43.65 27,383,708 -0.31(-0.70%)
Jul 12, 2022 43.99 44.91 42.29 43.95 28,169,972 +0.69(+1.60%)
Jul 11, 2022 45.80 46.11 43.15 43.26 27,912,072 -3.21(-6.91%)
Jul 08, 2022 45.32 47.72 44.98 46.47 32,244,410 +0.03(+0.06%)
Jul 07, 2022 43.73 46.51 43.45 46.44 24,923,890 +2.85(+6.53%)
Jul 06, 2022 44.41 45.58 43.20 43.60 32,984,678 -1.00(-2.25%)
Jul 05, 2022 40.23 44.60 39.51 44.60 35,415,740 +3.72(+9.10%)
Jul 01, 2022 40.04 41.46 39.69 40.88 24,342,900 +1.33(+3.36%)
Jun 30, 2022 40.41 40.69 38.79 39.55 28,248,238 -1.62(-3.93%)
Jun 29, 2022 41.54 41.89 40.36 41.17 20,070,798 -0.65(-1.57%)
Jun 28, 2022 44.36 45.00 41.69 41.82 32,342,388 -2.61(-5.87%)
Jun 27, 2022 45.45 45.89 43.22 44.43 27,485,438 -1.02(-2.25%)
Jun 24, 2022 44.40 45.61 43.60 45.45 35,686,088 +1.79(+4.09%)
Jun 23, 2022 41.29 43.87 40.46 43.67 33,480,990 +2.90(+7.10%)
Jun 22, 2022 39.29 41.73 39.02 40.77 30,131,120 +0.60(+1.51%)
Jun 21, 2022 39.60 41.58 39.48 40.17 31,716,704 +1.69(+4.38%)
Jun 17, 2022 36.85 38.93 36.85 38.48 33,297,300 +1.80(+4.92%)
Jun 16, 2022 37.31 37.72 36.16 36.67 32,761,452 -2.42(-6.19%)
Jun 15, 2022 37.12 39.75 36.88 39.09 43,330,520 +2.41(+6.57%)
Jun 14, 2022 36.79 37.21 35.36 36.68 29,791,436 +0.41(+1.12%)
Jun 13, 2022 37.45 38.07 35.97 36.28 38,065,224 -3.50(-8.80%)
Jun 10, 2022 41.27 41.99 39.49 39.78 36,226,500 -3.06(-7.15%)
Jun 09, 2022 45.27 45.64 42.83 42.84 26,294,706 -2.77(-6.07%)
Jun 08, 2022 44.50 46.55 44.39 45.61 29,385,480 +1.20(+2.70%)
Jun 07, 2022 42.18 44.47 41.75 44.41 22,751,022 +1.28(+2.97%)
Jun 06, 2022 44.07 44.48 42.34 43.13 26,598,096 +0.33(+0.76%)
Jun 03, 2022 43.73 44.45 42.47 42.80 29,634,130 -2.45(-5.41%)
Jun 02, 2022 42.33 45.70 41.86 45.25 32,627,582 +3.10(+7.36%)
Jun 01, 2022 43.82 44.62 41.43 42.15 34,119,900 -1.58(-3.61%)
May 31, 2022 45.21 45.67 42.86 43.73 31,693,600 -1.31(-2.91%)
May 27, 2022 42.89 45.06 42.80 45.03 30,282,682 +2.76(+6.52%)
May 26, 2022 40.36 42.64 40.11 42.28 27,017,720 +1.59(+3.90%)
May 25, 2022 38.77 41.10 38.74 40.69 31,926,078 +1.80(+4.64%)
May 24, 2022 40.76 40.94 38.30 38.89 38,049,404 -2.91(-6.95%)
May 23, 2022 42.19 42.51 40.42 41.79 33,318,426 -0.27(-0.64%)
May 20, 2022 43.49 44.08 39.65 42.06 39,772,232 -0.61(-1.44%)
May 19, 2022 40.87 43.79 40.38 42.67 48,264,884 +1.84(+4.52%)
May 18, 2022 41.71 43.38 40.62 40.83 36,083,604 -1.89(-4.43%)
May 17, 2022 42.17 43.02 40.33 42.72 36,208,728 +2.04(+5.02%)
May 16, 2022 42.85 43.56 40.59 40.68 46,067,632 -2.56(-5.92%)
May 13, 2022 40.67 43.75 40.52 43.24 62,369,416 +4.57(+11.82%)
May 12, 2022 35.62 40.21 34.81 38.67 81,401,824 +2.04(+5.58%)
May 11, 2022 38.94 40.66 36.33 36.62 72,032,856 -4.12(-10.10%)
May 10, 2022 42.30 43.75 38.40 40.74 60,264,900 -0.05(-0.12%)
May 09, 2022 43.76 44.60 40.42 40.79 43,884,688 -4.46(-9.86%)
May 06, 2022 47.25 47.25 43.63 45.25 45,347,628 -2.10(-4.44%)
May 05, 2022 50.81 50.81 46.56 47.36 37,391,516 -4.64(-8.93%)
May 04, 2022 49.33 52.27 47.07 52.00 51,619,436 +2.54(+5.13%)
May 03, 2022 49.27 51.00 48.73 49.46 22,083,210 -0.26(-0.52%)
May 02, 2022 46.61 49.72 45.97 49.72 33,848,132 +2.98(+6.37%)
Apr 29, 2022 48.23 50.84 46.70 46.74 24,996,622 -1.73(-3.56%)
Apr 28, 2022 48.28 49.19 45.51 48.47 39,239,840 -0.68(-1.39%)
Apr 27, 2022 50.19 51.41 49.05 49.15 26,055,776 -1.11(-2.21%)
Apr 26, 2022 53.38 53.74 50.09 50.26 24,172,540 -3.64(-6.75%)
Apr 25, 2022 51.61 54.17 51.52 53.90 26,273,462 +1.87(+3.60%)
Apr 22, 2022 53.09 54.52 51.69 52.03 22,113,688 -0.87(-1.65%)
Apr 21, 2022 57.28 58.24 52.47 52.90 27,027,998 -2.77(-4.97%)
Apr 20, 2022 58.78 58.94 55.67 55.67 22,927,078 -3.51(-5.93%)
Apr 19, 2022 56.74 59.92 56.39 59.18 18,436,398 +2.30(+4.05%)
Apr 18, 2022 58.09 58.41 55.85 56.88 16,312,978 -1.63(-2.78%)
Apr 14, 2022 61.02 61.07 58.41 58.50 21,496,998 -2.72(-4.44%)
Apr 13, 2022 59.09 61.61 58.53 61.22 21,056,526 +1.87(+3.16%)
Apr 12, 2022 60.93 62.73 58.87 59.35 25,555,046 +0.00(+0.00%)
Apr 11, 2022 58.82 60.32 57.68 59.35 20,655,326 -0.80(-1.34%)
Apr 08, 2022 61.69 62.06 59.92 60.15 20,775,264 -1.99(-3.21%)
Apr 07, 2022 62.64 64.23 60.11 62.14 25,033,292 -0.73(-1.17%)
Apr 06, 2022 64.31 64.63 61.41 62.88 35,805,600 -3.05(-4.63%)
Apr 05, 2022 69.59 70.10 65.66 65.93 20,786,452 -3.99(-5.70%)
Apr 04, 2022 67.66 70.25 67.43 69.92 16,095,459 +2.94(+4.38%)
Apr 01, 2022 66.22 68.05 65.76 66.98 16,004,485 +1.24(+1.89%)
Mar 31, 2022 67.83 68.08 65.72 65.74 17,554,856 -2.37(-3.48%)
Mar 30, 2022 69.90 71.31 67.59 68.11 27,390,172 -2.69(-3.80%)
Mar 29, 2022 67.96 71.41 67.37 70.80 31,003,286 +4.29(+6.46%)
Mar 28, 2022 64.88 66.81 63.99 66.51 20,036,000 +2.53(+3.95%)
Mar 25, 2022 65.69 65.95 62.94 63.98 22,369,644 -1.87(-2.85%)
Mar 24, 2022 65.72 65.90 62.84 65.85 20,959,248 +0.72(+1.11%)
Mar 23, 2022 65.40 67.67 64.19 65.13 20,733,448 -1.29(-1.94%)
Mar 22, 2022 63.38 67.02 63.30 66.42 23,318,246 +2.97(+4.67%)
Mar 21, 2022 64.60 65.45 62.09 63.45 26,696,116 -1.78(-2.72%)
Mar 18, 2022 61.77 65.43 61.73 65.23 31,258,470 +2.82(+4.51%)
Mar 17, 2022 58.80 62.42 58.07 62.41 25,070,432 +2.87(+4.81%)
Mar 16, 2022 55.34 59.54 55.25 59.54 42,465,180 +5.60(+10.39%)
Mar 15, 2022 52.23 54.27 51.42 53.94 29,140,786 +2.08(+4.02%)
Mar 14, 2022 54.63 55.52 51.63 51.86 29,124,710 -3.26(-5.92%)
Mar 11, 2022 59.88 59.90 54.87 55.12 26,600,252 -3.93(-6.65%)
Mar 10, 2022 60.02 60.06 57.67 59.05 18,194,658 -2.15(-3.52%)
Mar 09, 2022 59.87 62.04 59.80 61.20 20,749,350 +3.06(+5.27%)
Mar 08, 2022 57.21 60.70 55.76 58.14 32,180,432 +0.57(+0.98%)
Mar 07, 2022 60.33 61.67 56.03 57.57 24,796,336 -2.16(-3.62%)
Mar 04, 2022 62.74 63.88 59.21 59.73 23,159,012 -3.00(-4.79%)
Mar 03, 2022 67.46 67.48 62.21 62.74 24,411,180 -4.26(-6.36%)
Mar 02, 2022 67.90 68.06 64.61 67.00 18,948,214 -0.74(-1.10%)
Mar 01, 2022 69.62 70.64 67.12 67.75 20,872,170 -2.14(-3.07%)
Feb 28, 2022 67.51 70.79 66.89 69.89 24,388,578 +2.63(+3.91%)
Feb 25, 2022 65.98 67.26 64.63 67.26 23,619,238 +2.18(+3.35%)
Feb 24, 2022 57.07 65.41 57.03 65.08 38,401,344 +4.70(+7.79%)
Feb 23, 2022 63.55 64.33 60.37 60.38 22,842,858 -2.49(-3.96%)
Feb 22, 2022 62.93 65.74 62.23 62.87 26,337,582 -1.40(-2.18%)
Feb 18, 2022 64.26 0 -3.35(-4.96%)
Feb 17, 2022 71.07 71.32 67.17 67.62 19,585,412 -4.65(-6.44%)
Feb 16, 2022 73.21 73.22 71.08 72.27 15,206,356 -2.39(-3.20%)
Feb 15, 2022 72.39 74.77 71.68 74.66 19,286,346 +3.86(+5.45%)
Feb 14, 2022 70.95 73.52 69.98 70.80 22,891,378 -0.51(-0.71%)
Feb 11, 2022 73.64 75.61 70.33 71.31 30,432,176 -1.84(-2.52%)
Feb 10, 2022 73.70 77.60 72.50 73.15 32,818,254 -2.33(-3.09%)
Feb 09, 2022 73.02 75.85 72.91 75.48 22,248,848 +3.69(+5.14%)
Feb 08, 2022 71.44 72.18 69.88 71.79 17,843,430 -0.09(-0.12%)
Feb 07, 2022 72.07 75.08 71.23 71.88 20,704,936 -0.27(-0.37%)
Feb 04, 2022 69.17 73.04 67.64 72.15 29,309,348 +3.68(+5.37%)
Feb 03, 2022 69.56 68.29 68.47 31,610,504 -4.07(-5.61%)
Feb 02, 2022 76.77 76.92 71.32 72.54 31,132,172 -3.91(-5.11%)
Feb 01, 2022 76.06 76.74 72.68 76.44 23,905,330 +1.64(+2.19%)
Jan 31, 2022 69.48 74.82 74.81 28,819,126 +6.47(+9.46%)
Jan 28, 2022 65.67 68.94 63.82 68.34 38,349,652 +2.56(+3.89%)
Jan 27, 2022 70.01 70.07 65.50 65.78 21,785,368 -2.68(-3.91%)
Jan 26, 2022 72.83 74.29 68.02 68.46 34,520,088 -1.76(-2.50%)
Jan 25, 2022 70.77 72.85 68.62 70.22 37,449,272 -2.72(-3.73%)
Jan 24, 2022 68.02 72.96 64.44 72.93 66,944,624 +2.00(+2.82%)
Jan 21, 2022 74.18 75.73 70.90 70.93 38,339,592 -4.31(-5.73%)
Jan 20, 2022 76.41 80.17 74.99 75.24 24,730,774 +0.12(+0.16%)
Jan 19, 2022 77.06 78.82 75.04 75.12 31,879,430 -1.15(-1.51%)
Jan 18, 2022 78.09 79.99 76.27 76.27 23,612,532 -3.30(-4.15%)
Jan 14, 2022 79.58 0 +0.26(+0.33%)
Jan 13, 2022 84.31 84.47 79.19 79.32 25,511,614 -4.54(-5.42%)
Jan 12, 2022 87.24 88.60 83.63 83.86 19,892,502 -2.40(-2.78%)
Jan 11, 2022 83.72 86.83 82.61 86.26 13,966,970 +2.32(+2.76%)
Jan 10, 2022 82.53 83.99 79.45 83.94 23,865,704 +0.22(+0.26%)
Jan 07, 2022 85.14 87.86 83.21 83.72 15,415,988 -1.15(-1.36%)
Jan 06, 2022 85.26 86.87 81.97 84.87 20,164,224 -0.54(-0.63%)
Jan 05, 2022 90.69 92.18 84.92 85.41 20,383,188 -6.52(-7.09%)
Jan 04, 2022 95.93 96.20 89.77 91.92 19,265,240 -4.26(-4.43%)
Jan 03, 2022 95.21 96.37 92.67 96.19 10,463,454 +2.38(+2.54%)
Dec 31, 2021 95.91 97.26 93.70 93.81 7,149,794 -2.09(-2.18%)
Dec 30, 2021 92.56 97.62 92.56 95.90 9,602,776 +2.85(+3.06%)
Dec 29, 2021 94.01 94.36 92.01 93.06 9,955,521 -1.01(-1.07%)
Dec 28, 2021 95.65 97.41 93.92 94.06 9,749,047 -1.75(-1.83%)
Dec 27, 2021 97.08 97.52 95.48 95.81 7,532,156 -1.63(-1.68%)
Dec 23, 2021 96.50 98.08 94.46 97.45 8,235,610 +0.80(+0.82%)
Dec 22, 2021 96.63 98.64 95.34 96.65 12,631,338 -0.11(-0.11%)
Dec 21, 2021 94.57 96.88 93.15 96.76 11,626,337 +3.58(+3.84%)
Dec 20, 2021 93.44 94.88 91.75 93.18 13,552,079 -2.43(-2.54%)
Dec 17, 2021 89.33 95.91 88.13 95.61 27,387,378 +5.24(+5.80%)
Dec 16, 2021 95.25 95.48 89.38 90.37 20,757,538 -3.50(-3.73%)
Dec 15, 2021 91.53 94.22 88.58 93.87 24,398,388 +1.98(+2.15%)
Dec 14, 2021 90.86 93.17 90.03 91.89 12,759,025 -1.06(-1.14%)
Dec 13, 2021 94.22 95.30 90.95 92.95 17,396,488 -1.64(-1.74%)
Dec 10, 2021 97.33 98.92 94.04 94.60 13,299,096 -1.53(-1.60%)
Dec 09, 2021 101.00 101.84 95.84 96.13 14,284,214 -5.40(-5.32%)
Dec 08, 2021 98.87 102.22 96.67 101.53 11,469,170 +3.06(+3.11%)
Dec 07, 2021 96.28 99.67 96.25 98.47 13,723,996 +5.08(+5.43%)
Dec 06, 2021 90.52 93.52 87.57 93.40 19,696,460 +1.40(+1.52%)
Dec 03, 2021 97.04 97.38 90.16 92.00 20,336,984 -5.40(-5.54%)
Dec 02, 2021 97.02 99.46 94.89 97.40 14,620,994 +0.41(+0.43%)
Dec 01, 2021 105.00 105.23 96.92 96.99 11,520,131 -6.97(-6.71%)
Nov 30, 2021 105.25 107.10 102.03 103.96 9,776,798 -1.21(-1.15%)
Nov 29, 2021 106.77 106.99 103.19 105.17 5,776,060 -0.20(-0.19%)
Nov 26, 2021 105.81 107.03 104.59 105.37 6,220,847 -0.64(-0.60%)
Nov 24, 2021 103.31 106.25 101.94 106.00 7,927,840 +1.78(+1.71%)
Nov 23, 2021 106.19 106.81 101.88 104.22 10,468,000 -2.49(-2.33%)
Nov 22, 2021 111.54 111.65 105.83 106.71 9,165,202 -4.67(-4.20%)
Nov 19, 2021 112.42 113.41 111.16 111.39 6,919,448 -0.57(-0.51%)
Nov 18, 2021 115.21 112.14 111.76 111.96 6,127,228 -3.07(-2.67%)
Nov 17, 2021 116.43 116.43 114.27 115.03 3,903,607 -1.95(-1.67%)
Nov 16, 2021 114.83 116.97 114.22 116.97 3,378,588 +1.37(+1.18%)
Nov 15, 2021 116.90 117.10 114.73 115.61 3,749,477 -0.94(-0.81%)
Nov 12, 2021 115.84 116.58 114.80 116.55 3,802,985 +1.13(+0.98%)
Nov 11, 2021 116.34 116.83 115.18 115.42 4,037,395 +1.12(+0.98%)
Nov 10, 2021 116.48 114.30 8,066,582 -4.30(-3.62%)
Nov 09, 2021 121.88 122.19 117.69 118.60 5,814,641 -2.78(-2.29%)
Nov 08, 2021 119.70 122.27 119.62 121.38 3,484,071 +1.09(+0.91%)
Nov 05, 2021 121.93 122.46 119.04 120.29 5,903,793 -2.07(-1.69%)
Nov 04, 2021 122.69 123.80 121.27 122.35 7,559,325 -0.25(-0.20%)
Nov 03, 2021 120.28 122.63 119.37 122.60 3,992,682 +1.53(+1.26%)
Nov 02, 2021 122.52 122.52 119.87 121.07 5,686,785 -2.00(-1.62%)
Nov 01, 2021 119.93 123.10 121.28 123.07 6,622,468 +3.78(+3.17%)
Oct 29, 2021 118.94 120.06 118.73 119.29 3,219,077 -0.48(-0.40%)
Oct 28, 2021 116.76 120.21 116.60 119.78 4,755,118 +3.04(+2.60%)
Oct 27, 2021 119.28 119.87 116.74 116.74 4,948,010 -2.48(-2.08%)
Oct 26, 2021 120.64 119.22 8,039,020 -0.60(-0.50%)
Oct 25, 2021 116.65 120.28 115.87 119.81 7,737,370 +3.99(+3.45%)
Oct 22, 2021 117.15 117.17 114.78 115.82 5,026,999 -1.88(-1.60%)
Oct 21, 2021 116.50 118.78 116.50 117.70 4,479,386 +0.94(+0.81%)
Oct 20, 2021 118.17 118.43 116.22 116.76 3,715,078 -0.89(-0.75%)
Oct 19, 2021 115.77 118.20 115.61 117.64 5,799,760 +2.51(+2.18%)
Oct 18, 2021 113.15 115.27 113.06 115.13 3,991,094 +1.23(+1.08%)
Oct 15, 2021 114.52 114.58 113.42 113.90 3,597,095 +0.22(+0.19%)
Oct 14, 2021 113.12 114.67 112.77 113.69 4,942,860 +2.11(+1.89%)
Oct 13, 2021 110.18 111.66 110.11 111.57 4,563,492 +1.66(+1.51%)
Oct 12, 2021 108.96 110.49 108.85 109.91 3,898,545 +1.47(+1.36%)
Oct 11, 2021 108.39 110.22 107.96 108.44 4,079,901 -0.35(-0.33%)
Oct 08, 2021 111.12 111.12 108.65 108.79 4,552,088 -1.97(-1.78%)
Oct 07, 2021 109.38 111.52 109.12 110.76 5,211,692 +2.62(+2.42%)
Oct 06, 2021 106.23 108.52 105.97 108.14 4,760,405 +0.89(+0.83%)
Oct 05, 2021 105.81 108.42 105.81 107.25 5,674,881 +1.82(+1.73%)
Oct 04, 2021 108.91 109.00 104.61 105.44 7,765,381 -3.91(-3.58%)
Oct 01, 2021 109.20 109.62 107.35 109.35 5,339,669 +0.63(+0.58%)
Sep 30, 2021 108.54 109.88 108.20 108.72 8,693,647 +0.80(+0.74%)
Sep 29, 2021 111.07 111.48 107.81 107.92 9,105,203 -2.38(-2.16%)
Sep 28, 2021 113.40 113.69 109.99 110.30 12,342,085 -4.81(-4.18%)
Sep 27, 2021 114.60 115.35 112.72 115.11 8,332,958 -0.10(-0.09%)
Sep 24, 2021 116.16 116.46 114.37 115.21 5,160,314 -2.17(-1.85%)
Sep 23, 2021 117.36 117.56 116.20 117.39 4,231,929 +1.21(+1.04%)
Sep 22, 2021 115.26 117.03 114.96 116.18 3,718,463 +0.95(+0.83%)
Sep 21, 2021 115.34 116.20 114.37 115.22 5,176,624 +0.98(+0.86%)
Sep 20, 2021 115.06 116.68 112.57 114.24 10,295,210 -5.27(-4.41%)
Sep 17, 2021 116.88 119.51 115.93 119.51 7,881,186 +2.88(+2.47%)
Sep 16, 2021 115.55 117.00 114.49 116.63 4,818,451 +0.74(+0.64%)
Sep 15, 2021 115.05 116.04 113.71 115.89 4,751,678 +0.95(+0.82%)
Sep 14, 2021 116.80 117.59 114.56 114.95 5,317,471 -1.29(-1.11%)
Sep 13, 2021 118.74 118.83 114.24 116.23 7,093,410 -2.25(-1.90%)
Sep 10, 2021 120.64 120.96 118.47 118.49 3,398,551 -1.23(-1.03%)
Sep 09, 2021 119.20 121.45 118.94 119.72 3,708,042 +0.53(+0.45%)
Sep 08, 2021 122.03 122.03 118.40 119.19 6,494,235 -3.48(-2.84%)
Sep 07, 2021 123.16 124.25 122.15 122.67 4,201,521 -0.35(-0.29%)
Sep 03, 2021 122.48 123.55 121.82 123.02 3,982,390 +0.24(+0.19%)
Sep 02, 2021 122.47 123.30 122.02 122.79 3,267,844 +1.09(+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.