Skip to main content

Mast Global Battery Recycling & Production ETF (NY: EV )

24.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.43 33.54 32.81 33.52 1,219,463 +0.11(+0.33%)
Jul 30, 2020 33.58 33.71 33.16 33.41 617,768 -0.84(-2.45%)
Jul 29, 2020 33.91 34.33 33.76 34.25 586,297 +0.63(+1.88%)
Jul 28, 2020 34.20 34.30 33.37 33.61 653,981 -0.91(-2.63%)
Jul 27, 2020 33.81 34.64 33.62 34.52 738,960 +0.58(+1.70%)
Jul 24, 2020 34.61 34.81 33.87 33.94 381,208 -0.56(-1.62%)
Jul 23, 2020 34.87 34.95 34.36 34.50 569,375 -0.33(-0.95%)
Jul 22, 2020 35.04 35.26 34.66 34.83 1,054,695 -0.17(-0.47%)
Jul 21, 2020 34.35 35.02 34.12 35.00 983,906 +1.10(+3.25%)
Jul 20, 2020 34.07 34.26 33.63 33.90 792,824 -0.39(-1.12%)
Jul 17, 2020 34.66 34.96 34.11 34.28 662,758 -0.36(-1.03%)
Jul 16, 2020 34.99 35.37 34.42 34.64 344,046 -0.57(-1.62%)
Jul 15, 2020 34.35 35.24 34.15 35.21 944,484 +1.73(+5.15%)
Jul 14, 2020 34.25 34.50 33.06 33.48 1,061,738 -0.76(-2.23%)
Jul 13, 2020 34.64 34.91 34.04 34.25 585,382 +0.04(+0.11%)
Jul 10, 2020 33.49 34.26 33.41 34.21 744,445 +0.75(+2.25%)
Jul 09, 2020 34.49 34.74 33.37 33.46 461,496 -1.34(-3.85%)
Jul 08, 2020 34.24 35.13 34.24 34.80 758,504 +0.61(+1.77%)
Jul 07, 2020 35.05 35.27 34.09 34.19 681,863 -1.24(-3.50%)
Jul 06, 2020 35.60 35.83 35.13 35.43 606,086 +0.59(+1.69%)
Jul 02, 2020 35.68 35.87 34.69 34.84 431,963 +0.07(+0.21%)
Jul 01, 2020 35.46 35.60 34.69 34.77 511,386 -0.67(-1.89%)
Jun 30, 2020 34.23 35.55 34.23 35.44 1,137,349 +1.03(+2.99%)
Jun 29, 2020 34.14 34.55 33.84 34.41 975,591 +0.66(+1.96%)
Jun 26, 2020 35.48 35.66 33.64 33.75 1,061,611 -2.14(-5.96%)
Jun 25, 2020 34.91 35.92 34.83 35.89 491,738 +0.84(+2.38%)
Jun 24, 2020 36.10 36.10 34.91 35.05 524,452 -1.45(-3.97%)
Jun 23, 2020 37.30 37.33 36.44 36.51 685,580 -0.05(-0.13%)
Jun 22, 2020 36.65 36.88 36.23 36.55 484,665 -0.39(-1.04%)
Jun 19, 2020 37.72 37.72 36.57 36.94 1,285,544 -0.14(-0.37%)
Jun 18, 2020 36.85 37.60 36.83 37.07 709,407 -0.34(-0.91%)
Jun 17, 2020 37.44 37.94 37.05 37.41 516,018 +0.13(+0.34%)
Jun 16, 2020 38.52 38.52 36.64 37.29 692,087 +0.62(+1.70%)
Jun 15, 2020 34.96 37.05 34.60 36.66 952,066 +0.43(+1.19%)
Jun 12, 2020 37.07 37.14 35.29 36.23 526,612 +0.72(+2.02%)
Jun 11, 2020 36.32 37.09 35.20 35.51 1,024,728 -2.68(-7.02%)
Jun 10, 2020 38.84 39.09 38.03 38.19 797,169 -0.79(-2.03%)
Jun 09, 2020 38.41 39.33 38.15 38.98 549,520 -0.62(-1.55%)
Jun 08, 2020 39.05 39.85 38.86 39.60 871,282 +1.35(+3.53%)
Jun 05, 2020 39.57 40.00 38.04 38.25 882,770 +0.61(+1.61%)
Jun 04, 2020 37.18 37.78 36.94 37.64 881,556 +0.20(+0.54%)
Jun 03, 2020 36.07 37.52 36.03 37.44 1,044,071 +2.17(+6.14%)
Jun 02, 2020 34.93 35.61 34.78 35.27 1,107,951 +1.07(+3.14%)
Jun 01, 2020 33.22 34.40 33.22 34.20 1,055,118 +1.10(+3.33%)
May 29, 2020 34.18 34.52 32.72 33.10 9,725,610 -1.71(-4.91%)
May 28, 2020 36.18 36.26 34.41 34.81 1,165,355 -1.13(-3.14%)
May 27, 2020 35.42 35.94 34.67 35.94 1,421,218 +1.48(+4.29%)
May 26, 2020 34.36 34.96 33.95 34.46 1,224,285 +1.49(+4.51%)
May 22, 2020 32.15 33.03 31.45 32.97 1,064,987 +1.04(+3.25%)
May 21, 2020 30.97 32.16 30.97 31.93 958,280 +0.83(+2.66%)
May 20, 2020 31.88 32.29 29.86 31.11 1,482,703 -1.00(-3.12%)
May 19, 2020 32.18 32.58 31.58 32.11 976,746 -0.28(-0.88%)
May 18, 2020 32.27 32.86 31.42 32.39 1,169,812 +1.35(+4.35%)
May 15, 2020 31.13 31.32 30.15 31.04 1,150,705 -0.48(-1.51%)
May 14, 2020 30.38 31.60 29.67 31.52 1,003,309 +0.57(+1.84%)
May 13, 2020 32.13 32.19 30.60 30.95 1,031,123 -1.44(-4.45%)
May 12, 2020 34.62 34.75 32.35 32.39 713,899 -2.27(-6.54%)
May 11, 2020 33.75 34.98 33.68 34.66 810,734 +0.39(+1.13%)
May 08, 2020 33.78 34.33 33.60 34.27 466,381 +1.24(+3.75%)
May 07, 2020 32.82 33.51 32.82 33.03 566,516 +0.81(+2.51%)
May 06, 2020 32.79 32.94 31.99 32.23 552,706 -0.17(-0.54%)
May 05, 2020 32.61 33.04 32.20 32.40 651,482 +0.40(+1.26%)
May 04, 2020 30.78 32.03 30.37 32.00 446,582 +0.59(+1.87%)
May 01, 2020 32.46 32.92 30.90 31.41 679,531 -2.29(-6.78%)
Apr 30, 2020 33.35 34.26 33.05 33.70 1,822,889 -0.41(-1.21%)
Apr 29, 2020 33.42 34.20 32.73 34.11 1,205,844 +1.90(+5.89%)
Apr 28, 2020 32.80 33.25 32.14 32.21 828,596 +0.41(+1.29%)
Apr 27, 2020 31.10 32.03 30.60 31.80 522,218 +1.30(+4.26%)
Apr 24, 2020 30.21 30.72 29.81 30.50 492,501 +0.64(+2.16%)
Apr 23, 2020 30.63 30.98 29.61 29.86 659,861 -0.75(-2.46%)
Apr 22, 2020 30.42 30.83 29.84 30.61 448,776 +1.04(+3.50%)
Apr 21, 2020 29.13 29.80 29.00 29.58 666,277 -0.55(-1.84%)
Apr 20, 2020 30.45 30.99 29.83 30.13 642,804 -1.24(-3.97%)
Apr 17, 2020 31.99 32.49 30.97 31.38 742,165 +0.81(+2.64%)
Apr 16, 2020 29.82 30.66 29.39 30.57 866,005 +0.67(+2.25%)
Apr 15, 2020 29.97 30.39 29.46 29.90 786,253 -1.39(-4.44%)
Apr 14, 2020 30.97 31.52 30.17 31.29 1,070,897 +1.10(+3.64%)
Apr 13, 2020 31.71 31.71 29.78 30.19 1,126,602 -1.53(-4.81%)
Apr 09, 2020 32.22 33.10 30.90 31.71 1,405,402 +0.33(+1.04%)
Apr 08, 2020 29.79 31.56 29.32 31.39 1,115,409 +1.79(+6.05%)
Apr 07, 2020 30.85 31.10 29.28 29.60 1,414,367 +0.50(+1.72%)
Apr 06, 2020 29.12 29.67 28.54 29.10 966,994 +1.58(+5.74%)
Apr 03, 2020 27.93 28.54 26.77 27.52 615,902 -0.63(-2.23%)
Apr 02, 2020 27.14 28.92 26.74 28.14 742,296 +0.61(+2.21%)
Apr 01, 2020 27.55 28.20 26.53 27.53 1,358,534 -1.76(-6.02%)
Mar 31, 2020 30.43 30.89 28.92 29.30 797,446 -1.39(-4.53%)
Mar 30, 2020 29.56 30.79 29.10 30.69 859,709 +1.20(+4.07%)
Mar 27, 2020 28.52 30.13 28.17 29.49 622,177 -0.66(-2.20%)
Mar 26, 2020 28.43 30.30 28.06 30.15 585,435 +2.13(+7.62%)
Mar 25, 2020 26.59 30.16 26.22 28.02 1,185,373 +2.09(+8.06%)
Mar 24, 2020 22.49 26.01 22.35 25.93 906,032 +4.34(+20.12%)
Mar 23, 2020 24.93 24.93 21.43 21.58 1,039,047 -3.67(-14.53%)
Mar 20, 2020 26.22 26.65 24.65 25.25 1,537,609 -0.84(-3.24%)
Mar 19, 2020 23.98 27.53 23.24 26.10 1,416,674 +1.59(+6.49%)
Mar 18, 2020 24.20 25.96 23.66 24.51 1,798,593 -1.74(-6.64%)
Mar 17, 2020 25.46 26.83 24.81 26.25 1,227,068 +1.28(+5.13%)
Mar 16, 2020 25.03 28.10 24.85 24.97 1,229,736 -4.72(-15.91%)
Mar 13, 2020 28.07 29.86 25.33 29.70 1,590,008 +3.45(+13.15%)
Mar 12, 2020 27.53 28.34 25.15 26.24 1,284,462 -3.74(-12.48%)
Mar 11, 2020 31.93 31.99 29.55 29.99 831,454 -3.17(-9.56%)
Mar 10, 2020 32.08 33.18 31.09 33.16 1,014,640 +2.72(+8.92%)
Mar 09, 2020 31.45 32.66 29.98 30.44 1,150,101 -4.59(-13.10%)
Mar 06, 2020 34.64 35.77 34.54 35.03 1,032,888 -1.24(-3.43%)
Mar 05, 2020 38.23 38.40 35.63 36.27 859,808 -3.35(-8.46%)
Mar 04, 2020 39.18 39.69 38.55 39.63 429,453 +1.20(+3.12%)
Mar 03, 2020 39.39 40.57 37.97 38.43 761,582 -1.14(-2.87%)
Mar 02, 2020 37.81 39.59 37.41 39.56 922,099 +2.08(+5.55%)
Feb 28, 2020 38.20 38.65 36.84 37.48 1,266,260 -2.44(-6.12%)
Feb 27, 2020 40.75 41.55 39.79 39.93 772,314 -1.74(-4.16%)
Feb 26, 2020 41.61 42.38 41.53 41.66 778,677 +0.11(+0.26%)
Feb 25, 2020 43.91 44.05 41.52 41.55 703,699 -2.15(-4.93%)
Feb 24, 2020 44.26 44.26 43.59 43.70 601,307 -2.06(-4.51%)
Feb 21, 2020 46.61 46.73 45.60 45.77 812,286 -1.18(-2.52%)
Feb 20, 2020 46.47 47.05 46.31 46.95 724,154 +0.35(+0.76%)
Feb 19, 2020 45.89 46.79 45.63 46.59 910,240 +0.92(+2.01%)
Feb 18, 2020 44.76 45.77 44.63 45.68 1,016,579 +1.03(+2.30%)
Feb 14, 2020 44.89 44.98 44.49 44.65 455,514 -0.08(-0.18%)
Feb 13, 2020 44.06 44.85 43.95 44.73 548,671 -0.19(-0.42%)
Feb 12, 2020 44.89 45.06 44.52 44.92 635,688 +0.25(+0.57%)
Feb 11, 2020 44.77 45.09 44.57 44.67 413,254 +0.04(+0.08%)
Feb 10, 2020 44.12 44.67 44.03 44.63 431,426 +0.34(+0.76%)
Feb 07, 2020 44.25 44.38 43.96 44.29 367,119 -0.35(-0.77%)
Feb 06, 2020 44.97 45.27 44.33 44.64 527,936 -0.19(-0.43%)
Feb 05, 2020 44.68 45.00 44.18 44.83 958,163 +0.72(+1.63%)
Feb 04, 2020 43.31 44.24 43.19 44.11 861,572 +1.33(+3.10%)
Feb 03, 2020 41.82 42.86 41.78 42.79 816,564 +1.23(+2.95%)
Jan 31, 2020 42.23 42.40 41.44 41.56 532,351 -1.07(-2.51%)
Jan 30, 2020 41.72 42.66 41.63 42.63 343,614 +0.58(+1.37%)
Jan 29, 2020 42.35 42.63 42.06 42.06 358,018 +0.05(+0.11%)
Jan 28, 2020 41.63 42.22 41.55 42.01 465,313 +0.74(+1.79%)
Jan 27, 2020 41.19 41.54 40.88 41.27 430,252 -0.82(-1.95%)
Jan 24, 2020 43.05 43.12 41.77 42.09 398,724 -0.84(-1.95%)
Jan 23, 2020 42.46 43.11 42.10 42.93 618,346 +0.18(+0.42%)
Jan 22, 2020 42.70 42.96 42.50 42.75 417,270 +0.47(+1.11%)
Jan 21, 2020 42.42 42.65 42.18 42.28 645,288 -0.42(-0.99%)
Jan 17, 2020 43.23 43.28 42.53 42.70 499,931 -0.41(-0.94%)
Jan 16, 2020 42.64 43.12 42.64 43.11 542,205 +0.76(+1.79%)
Jan 15, 2020 42.28 42.98 42.22 42.35 727,962 -0.20(-0.47%)
Jan 14, 2020 42.79 42.91 42.45 42.55 394,093 -0.30(-0.69%)
Jan 13, 2020 42.67 42.97 42.51 42.85 398,219 +0.37(+0.87%)
Jan 10, 2020 42.65 42.93 42.36 42.48 553,642 -0.23(-0.55%)
Jan 09, 2020 42.36 42.81 41.98 42.71 607,935 +0.93(+2.22%)
Jan 08, 2020 41.89 42.18 41.37 41.79 752,980 -0.02(-0.04%)
Jan 07, 2020 41.80 42.21 41.76 41.80 478,756 -0.22(-0.51%)
Jan 06, 2020 41.68 42.04 41.43 42.02 621,519 -0.04(-0.09%)
Jan 03, 2020 41.82 42.24 41.67 42.06 541,767 -0.27(-0.64%)
Jan 02, 2020 42.27 42.52 42.00 42.33 573,326 +0.25(+0.60%)
Dec 31, 2019 42.17 42.46 42.00 42.07 616,452 -0.19(-0.45%)
Dec 30, 2019 42.91 42.93 42.17 42.26 697,460 -0.48(-1.12%)
Dec 27, 2019 42.98 43.02 42.66 42.74 293,300 -0.08(-0.19%)
Dec 26, 2019 42.70 42.91 42.63 42.82 286,040 +0.18(+0.42%)
Dec 24, 2019 42.65 42.79 42.42 42.64 185,989 +0.03(+0.06%)
Dec 23, 2019 42.48 42.84 42.35 42.61 396,733 +0.24(+0.57%)
Dec 20, 2019 42.87 42.87 42.22 42.37 1,633,737 -0.16(-0.38%)
Dec 19, 2019 42.55 42.80 42.42 42.53 713,741 +0.00(+0.00%)
Dec 18, 2019 42.89 42.97 42.45 42.53 357,751 -0.32(-0.74%)
Dec 17, 2019 42.92 43.01 42.58 42.85 395,084 -0.05(-0.13%)
Dec 16, 2019 42.97 43.30 42.79 42.90 573,663 +0.27(+0.63%)
Dec 13, 2019 42.79 42.90 42.17 42.63 680,705 +0.23(+0.55%)
Dec 12, 2019 42.16 42.88 41.93 42.40 930,043 +0.34(+0.81%)
Dec 11, 2019 42.08 42.24 41.68 42.06 544,188 +0.14(+0.34%)
Dec 10, 2019 42.24 42.38 41.88 41.91 454,868 -0.37(-0.87%)
Dec 09, 2019 42.51 42.66 42.23 42.28 433,790 -0.32(-0.74%)
Dec 06, 2019 42.71 43.32 42.52 42.60 731,752 +0.44(+1.05%)
Dec 05, 2019 42.34 42.45 42.06 42.15 472,357 +0.00(+0.00%)
Dec 04, 2019 42.30 42.74 42.15 42.15 511,785 +0.00(+0.00%)
Dec 03, 2019 41.84 42.26 41.63 42.15 652,136 -0.34(-0.81%)
Dec 02, 2019 42.73 42.96 42.38 42.50 603,986 -0.01(-0.02%)
Nov 29, 2019 42.72 42.89 42.46 42.51 363,657 -0.26(-0.61%)
Nov 27, 2019 43.02 43.02 42.31 42.77 932,946 -0.06(-0.15%)
Nov 26, 2019 43.48 44.14 42.60 42.83 1,495,424 -1.04(-2.36%)
Nov 25, 2019 43.54 44.02 43.39 43.87 1,024,688 +0.50(+1.16%)
Nov 22, 2019 43.35 43.70 43.20 43.36 412,928 +0.08(+0.19%)
Nov 21, 2019 43.61 43.88 43.06 43.28 704,877 -0.11(-0.25%)
Nov 20, 2019 43.29 43.70 43.02 43.39 490,446 -0.11(-0.25%)
Nov 19, 2019 43.69 43.98 43.36 43.50 563,620 +0.04(+0.08%)
Nov 18, 2019 43.22 43.56 42.80 43.46 513,511 +0.14(+0.33%)
Nov 15, 2019 43.10 43.52 42.86 43.32 786,906 +0.21(+0.48%)
Nov 14, 2019 42.97 43.37 42.91 43.11 451,205 +0.01(+0.02%)
Nov 13, 2019 43.17 43.37 42.94 43.10 356,412 -0.46(-1.05%)
Nov 12, 2019 43.43 43.65 43.08 43.56 785,016 +0.23(+0.54%)
Nov 11, 2019 42.91 43.34 42.87 43.33 456,194 +0.11(+0.25%)
Nov 08, 2019 43.06 43.38 42.87 43.22 376,751 +0.08(+0.19%)
Nov 07, 2019 43.51 43.77 42.50 43.14 840,632 +0.13(+0.29%)
Nov 06, 2019 43.11 43.12 42.61 43.01 761,076 +0.01(+0.02%)
Nov 05, 2019 42.58 43.03 42.44 43.00 857,432 +0.54(+1.27%)
Nov 04, 2019 41.84 42.52 41.60 42.46 750,274 +0.87(+2.10%)
Nov 01, 2019 41.55 41.81 40.80 41.59 949,592 +0.50(+1.21%)
Oct 31, 2019 41.32 41.32 40.76 41.09 1,221,369 -0.40(-0.96%)
Oct 30, 2019 41.35 41.58 40.91 41.49 751,698 -0.01(-0.03%)
Oct 29, 2019 40.85 41.58 40.85 41.50 840,186 +0.49(+1.20%)
Oct 28, 2019 40.88 41.37 40.78 41.01 884,326 +0.35(+0.86%)
Oct 25, 2019 39.84 40.93 39.79 40.66 816,024 +0.59(+1.47%)
Oct 24, 2019 40.72 40.80 39.90 40.07 796,070 -0.51(-1.26%)
Oct 23, 2019 39.71 40.68 39.69 40.58 932,043 +0.86(+2.16%)
Oct 22, 2019 40.04 40.72 39.71 39.72 1,303,657 -0.48(-1.20%)
Oct 21, 2019 39.78 40.27 39.78 40.21 570,026 +0.81(+2.06%)
Oct 18, 2019 39.73 40.02 39.38 39.39 944,458 -0.43(-1.08%)
Oct 17, 2019 40.11 40.11 39.62 39.82 608,740 +0.00(+0.00%)
Oct 16, 2019 39.90 40.14 39.70 39.82 654,947 -0.11(-0.27%)
Oct 15, 2019 39.57 40.03 39.44 39.93 983,594 +0.55(+1.38%)
Oct 14, 2019 38.74 39.38 38.39 39.38 929,046 +0.53(+1.36%)
Oct 11, 2019 38.92 39.55 38.83 38.86 704,036 +0.77(+2.02%)
Oct 10, 2019 37.77 38.29 37.77 38.09 516,583 +0.29(+0.78%)
Oct 09, 2019 37.70 37.93 37.36 37.79 366,877 +0.49(+1.32%)
Oct 08, 2019 37.17 37.60 36.92 37.30 736,058 -0.43(-1.14%)
Oct 07, 2019 38.08 38.16 37.66 37.73 542,051 -0.46(-1.22%)
Oct 04, 2019 37.63 38.23 37.50 38.19 536,446 +0.55(+1.45%)
Oct 03, 2019 37.66 37.82 37.08 37.65 507,673 -0.24(-0.64%)
Oct 02, 2019 38.15 38.35 37.17 37.89 631,393 -0.70(-1.81%)
Oct 01, 2019 40.29 40.46 38.58 38.59 659,350 -1.57(-3.92%)
Sep 30, 2019 40.45 40.64 40.11 40.16 630,225 -0.24(-0.60%)
Sep 27, 2019 40.87 41.06 40.33 40.40 731,334 -0.27(-0.66%)
Sep 26, 2019 40.38 40.68 40.05 40.67 778,917 +0.12(+0.29%)
Sep 25, 2019 39.95 40.67 39.92 40.55 950,932 +0.70(+1.75%)
Sep 24, 2019 40.42 40.73 39.70 39.86 805,109 -0.34(-0.84%)
Sep 23, 2019 39.88 40.48 39.88 40.20 714,056 -0.03(-0.07%)
Sep 20, 2019 41.11 41.11 40.12 40.22 1,570,181 -0.73(-1.79%)
Sep 19, 2019 40.95 41.25 40.71 40.96 626,488 +0.13(+0.31%)
Sep 18, 2019 40.95 41.01 40.58 40.83 586,407 -0.25(-0.61%)
Sep 17, 2019 41.24 41.37 40.75 41.08 619,630 -0.35(-0.84%)
Sep 16, 2019 41.52 41.97 41.28 41.43 614,853 -0.34(-0.81%)
Sep 13, 2019 42.09 42.27 41.55 41.77 600,103 +0.11(+0.26%)
Sep 12, 2019 41.70 41.81 40.92 41.66 568,741 -0.12(-0.28%)
Sep 11, 2019 40.50 41.81 39.79 41.78 920,463 +1.34(+3.32%)
Sep 10, 2019 39.86 40.47 39.70 40.44 694,578 +0.64(+1.62%)
Sep 09, 2019 39.20 39.87 38.99 39.79 792,219 +0.96(+2.46%)
Sep 06, 2019 39.11 39.32 38.76 38.84 770,714 -0.17(-0.44%)
Sep 05, 2019 38.61 39.66 38.27 39.01 617,115 +1.04(+2.73%)
Sep 04, 2019 38.01 38.29 37.87 37.97 698,607 +0.43(+1.14%)
Sep 03, 2019 38.19 38.31 37.49 37.54 888,429 -1.00(-2.60%)
Aug 30, 2019 38.39 38.87 38.34 38.54 978,804 +0.57(+1.51%)
Aug 29, 2019 37.49 38.18 37.41 37.97 683,814 +1.00(+2.71%)
Aug 28, 2019 36.20 37.28 35.94 36.97 1,121,684 +0.80(+2.22%)
Aug 27, 2019 35.84 37.77 35.84 36.16 1,941,598 +0.95(+2.69%)
Aug 26, 2019 35.62 35.77 34.95 35.22 765,883 +0.08(+0.23%)
Aug 23, 2019 36.08 36.43 35.00 35.14 591,936 -1.28(-3.51%)
Aug 22, 2019 36.27 36.56 35.83 36.42 433,280 +0.41(+1.14%)
Aug 21, 2019 35.99 36.28 35.63 36.00 604,475 +0.82(+2.34%)
Aug 20, 2019 35.37 35.45 34.88 35.18 698,724 -0.58(-1.62%)
Aug 19, 2019 36.07 36.08 35.62 35.76 651,088 +0.27(+0.76%)
Aug 16, 2019 34.88 35.53 34.88 35.49 1,974,949 +0.93(+2.69%)
Aug 15, 2019 35.22 35.36 34.49 34.56 604,536 -0.49(-1.40%)
Aug 14, 2019 35.57 35.66 35.06 35.06 783,298 -1.39(-3.83%)
Aug 13, 2019 35.64 36.89 35.60 36.45 752,157 +0.67(+1.87%)
Aug 12, 2019 36.33 36.41 35.65 35.78 500,670 -1.14(-3.08%)
Aug 09, 2019 37.34 37.36 36.50 36.92 531,187 -0.68(-1.81%)
Aug 08, 2019 36.98 37.60 36.88 37.60 848,172 +0.92(+2.51%)
Aug 07, 2019 36.04 36.83 35.70 36.67 552,342 -0.06(-0.17%)
Aug 06, 2019 36.37 36.81 36.18 36.74 612,308 +0.66(+1.83%)
Aug 05, 2019 36.92 37.09 35.68 36.08 1,087,982 -1.76(-4.65%)
Aug 02, 2019 38.08 38.27 37.22 37.84 706,609 -0.42(-1.10%)
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.