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

Ark Next Generation Internet ETF (NY: ARKW )

86.96 -3.75 (-4.13%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Jan 29, 2021 160.56 162.33 156.72 158.81 2,266,800 -2.17(-1.35%)
Jan 28, 2021 158.77 162.67 158.09 160.98 1,372,937 +2.41(+1.52%)
Jan 27, 2021 159.70 163.00 157.02 158.57 1,682,476 -4.83(-2.96%)
Jan 26, 2021 166.68 166.73 163.08 163.40 1,043,843 -2.77(-1.67%)
Jan 25, 2021 167.50 169.91 161.43 166.17 1,700,943 +1.36(+0.83%)
Jan 22, 2021 162.53 164.93 162.50 164.81 888,200 +1.38(+0.84%)
Jan 21, 2021 164.69 164.83 162.04 163.43 1,141,997 -0.40(-0.24%)
Jan 20, 2021 163.51 164.49 161.77 163.83 1,537,242 +3.42(+2.13%)
Jan 19, 2021 159.01 160.43 158.64 160.41 1,270,012 +3.74(+2.39%)
Jan 15, 2021 160.52 161.00 156.24 156.67 1,338,800 -3.10(-1.94%)
Jan 14, 2021 160.85 162.36 159.52 159.77 1,310,155 +0.37(+0.23%)
Jan 13, 2021 159.09 160.50 157.80 159.40 1,079,633 +0.69(+0.43%)
Jan 12, 2021 156.43 158.93 155.93 158.71 1,418,227 +3.74(+2.41%)
Jan 11, 2021 156.16 157.48 153.76 154.97 1,519,280 -4.42(-2.77%)
Jan 08, 2021 158.42 160.40 156.94 159.39 2,322,600 +4.12(+2.65%)
Jan 07, 2021 150.66 155.37 150.66 155.27 1,660,684 +7.23(+4.88%)
Jan 06, 2021 148.34 150.67 147.07 148.04 1,676,971 -1.67(-1.12%)
Jan 05, 2021 145.21 149.72 145.10 149.71 1,247,288 +3.94(+2.70%)
Jan 04, 2021 147.71 148.30 143.16 145.77 1,813,599 -0.59(-0.40%)
Dec 31, 2020 146.36 146.36 146.36 918,687 -1.25(-0.85%)
Dec 30, 2020 146.19 147.79 145.95 147.61 918,687 +2.52(+1.74%)
Dec 29, 2020 147.00 147.34 143.15 145.09 1,794,652 -2.71(-1.83%)
Dec 28, 2020 153.63 154.06 147.61 147.80 1,980,578 -3.58(-2.36%)
Dec 24, 2020 153.00 153.29 151.10 151.38 824,900 -1.21(-0.79%)
Dec 23, 2020 154.89 155.00 151.53 152.59 1,272,733 -1.35(-0.88%)
Dec 22, 2020 154.00 154.58 151.26 153.94 1,656,052 +1.91(+1.26%)
Dec 21, 2020 150.41 152.40 149.50 152.03 1,922,738 +1.20(+0.80%)
Dec 18, 2020 151.05 151.28 149.14 150.83 1,439,600 +1.37(+0.92%)
Dec 17, 2020 148.34 149.88 148.23 149.46 1,184,631 +3.89(+2.67%)
Dec 16, 2020 145.55 145.98 143.57 145.57 784,192 +0.88(+0.61%)
Dec 15, 2020 145.71 145.88 143.61 144.69 778,619 +0.27(+0.19%)
Dec 14, 2020 145.90 145.90 144.08 144.42 991,472 +0.65(+0.45%)
Dec 11, 2020 143.45 144.52 141.26 143.77 1,078,500 -0.29(-0.20%)
Dec 10, 2020 136.12 144.16 136.12 144.06 1,237,901 +4.42(+3.17%)
Dec 09, 2020 145.27 145.46 138.25 139.64 1,834,733 -4.02(-2.80%)
Dec 08, 2020 142.27 144.06 141.36 143.66 1,343,363 +1.70(+1.20%)
Dec 07, 2020 140.57 142.48 139.70 141.96 1,579,240 +2.89(+2.08%)
Dec 04, 2020 137.89 139.14 136.74 139.07 1,035,500 +2.76(+2.02%)
Dec 03, 2020 136.45 137.72 135.79 136.31 848,586 +1.67(+1.24%)
Dec 02, 2020 133.48 134.83 131.04 134.64 858,993 -0.56(-0.41%)
Dec 01, 2020 138.13 138.13 134.06 135.20 1,293,114 -0.91(-0.67%)
Nov 30, 2020 136.28 136.91 131.50 136.11 1,176,715 +1.50(+1.11%)
Nov 27, 2020 133.89 134.69 133.02 134.61 762,900 +1.89(+1.42%)
Nov 25, 2020 129.16 132.72 128.95 132.72 825,300 +3.51(+2.72%)
Nov 24, 2020 130.55 130.55 127.85 129.21 1,034,246 +0.21(+0.16%)
Nov 23, 2020 128.17 129.59 126.92 129.00 940,017 +2.54(+2.01%)
Nov 20, 2020 125.00 127.37 124.68 126.46 1,160,800 +2.33(+1.88%)
Nov 19, 2020 121.01 124.56 121.01 124.13 637,659 +3.22(+2.66%)
Nov 18, 2020 120.94 122.06 119.77 120.91 522,827 +0.43(+0.36%)
Nov 17, 2020 119.75 120.88 119.25 120.48 816,872 +2.03(+1.71%)
Nov 16, 2020 117.94 118.94 116.62 118.45 850,565 +0.07(+0.06%)
Nov 13, 2020 119.51 119.74 117.19 118.38 1,255,100 +0.30(+0.25%)
Nov 12, 2020 118.80 119.93 117.54 118.08 1,195,835 +0.46(+0.39%)
Nov 11, 2020 115.35 117.71 114.53 117.62 792,720 +4.62(+4.09%)
Nov 10, 2020 116.16 116.70 110.02 113.00 1,578,657 -4.49(-3.82%)
Nov 09, 2020 127.36 127.59 117.41 117.49 2,127,561 -7.67(-6.13%)
Nov 06, 2020 122.72 125.40 121.69 125.16 968,500 +3.22(+2.64%)
Nov 05, 2020 122.53 122.53 120.22 121.94 1,224,586 +3.17(+2.67%)
Nov 04, 2020 116.61 119.30 115.63 118.77 1,140,585 +5.54(+4.89%)
Nov 03, 2020 112.53 114.00 111.05 113.23 839,341 +2.04(+1.83%)
Nov 02, 2020 112.15 113.20 109.56 111.19 850,056 +0.38(+0.34%)
Oct 30, 2020 115.32 115.80 110.02 110.81 1,171,800 -6.19(-5.29%)
Oct 29, 2020 115.90 117.62 115.83 117.00 618,815 +2.39(+2.09%)
Oct 28, 2020 115.90 116.12 113.95 114.61 728,529 -3.58(-3.03%)
Oct 27, 2020 117.18 118.46 116.96 118.19 463,753 +1.97(+1.70%)
Oct 26, 2020 117.78 119.18 114.50 116.22 778,364 -2.32(-1.96%)
Oct 23, 2020 117.87 118.58 116.18 118.54 362,900 +1.20(+1.02%)
Oct 22, 2020 118.57 119.10 115.69 117.34 577,130 -0.17(-0.14%)
Oct 21, 2020 118.34 119.53 117.26 117.51 494,034 +0.17(+0.14%)
Oct 20, 2020 118.72 118.88 117.13 117.34 513,687 -0.65(-0.55%)
Oct 19, 2020 119.50 120.23 117.46 117.99 578,040 -0.32(-0.27%)
Oct 16, 2020 120.78 120.78 118.23 118.31 583,000 -0.87(-0.73%)
Oct 15, 2020 117.81 119.24 117.25 119.18 844,042 -1.19(-0.99%)
Oct 14, 2020 122.00 122.17 119.02 120.37 1,146,802 -0.85(-0.70%)
Oct 13, 2020 119.43 121.47 118.99 121.22 997,110 +2.27(+1.91%)
Oct 12, 2020 120.22 120.30 118.55 118.95 837,315 +1.11(+0.94%)
Oct 09, 2020 117.23 117.99 116.85 117.84 725,300 +1.92(+1.66%)
Oct 08, 2020 116.53 116.63 115.54 115.92 580,362 +1.55(+1.36%)
Oct 07, 2020 113.42 114.86 113.02 114.37 537,006 +2.54(+2.27%)
Oct 06, 2020 112.90 114.04 110.86 111.83 918,223 -0.74(-0.66%)
Oct 05, 2020 111.55 112.70 111.01 112.57 742,982 +2.51(+2.28%)
Oct 02, 2020 108.84 111.99 108.72 110.06 958,600 -2.00(-1.78%)
Oct 01, 2020 110.16 112.10 109.87 112.06 746,405 +3.46(+3.19%)
Sep 30, 2020 108.34 109.82 107.82 108.60 459,630 +0.41(+0.38%)
Sep 29, 2020 108.06 108.89 107.42 108.19 424,081 +0.35(+0.32%)
Sep 28, 2020 108.74 108.74 106.82 107.84 595,926 +1.84(+1.74%)
Sep 25, 2020 103.74 106.24 103.29 106.00 411,200 +3.00(+2.91%)
Sep 24, 2020 101.26 104.41 100.44 103.00 523,672 -0.14(-0.14%)
Sep 23, 2020 106.61 106.87 102.64 103.14 476,699 -3.83(-3.58%)
Sep 22, 2020 105.76 107.12 104.27 106.97 545,342 +1.64(+1.56%)
Sep 21, 2020 101.41 105.43 100.86 105.33 785,974 +2.19(+2.12%)
Sep 18, 2020 104.44 104.44 101.11 103.14 363,700 +0.09(+0.09%)
Sep 17, 2020 101.46 103.62 101.36 103.05 510,935 -1.99(-1.89%)
Sep 16, 2020 106.03 106.68 104.78 105.04 596,048 -0.74(-0.70%)
Sep 15, 2020 105.33 106.43 104.38 105.78 874,949 +2.69(+2.61%)
Sep 14, 2020 101.89 103.28 101.16 103.09 434,748 +3.08(+3.08%)
Sep 11, 2020 101.94 102.27 98.40 100.01 557,900 -0.84(-0.83%)
Sep 10, 2020 103.81 104.99 100.15 100.85 763,263 -1.29(-1.26%)
Sep 09, 2020 101.77 102.54 99.88 102.14 1,165,609 +2.89(+2.91%)
Sep 08, 2020 97.63 102.55 97.38 99.25 1,734,184 -4.90(-4.70%)
Sep 04, 2020 105.36 107.10 97.71 104.15 2,535,500 -2.48(-2.33%)
Sep 03, 2020 110.41 110.74 105.28 106.63 1,690,251 -7.84(-6.85%)
Sep 02, 2020 117.24 117.24 111.23 114.47 1,454,321 -1.68(-1.45%)
Sep 01, 2020 113.83 115.70 113.29 116.15 897,803 +3.68(+3.27%)
Aug 31, 2020 110.81 112.89 110.36 112.47 831,019 +2.17(+1.97%)
Aug 28, 2020 109.92 111.16 109.62 110.30 545,100 +1.20(+1.10%)
Aug 27, 2020 109.65 110.17 107.80 109.10 742,942 -0.16(-0.15%)
Aug 26, 2020 106.43 109.56 106.40 109.26 657,193 +3.68(+3.49%)
Aug 25, 2020 104.42 105.70 103.58 105.58 421,635 +0.95(+0.91%)
Aug 24, 2020 107.05 107.05 103.61 104.63 653,828 -0.41(-0.39%)
Aug 21, 2020 105.79 106.14 104.84 105.04 481,100 -0.19(-0.18%)
Aug 20, 2020 102.69 105.49 102.45 105.23 548,382 +2.13(+2.07%)
Aug 19, 2020 103.47 104.30 102.68 103.10 447,562 -0.37(-0.36%)
Aug 18, 2020 103.68 103.89 102.39 103.47 523,309 +1.21(+1.18%)
Aug 17, 2020 100.22 102.38 100.11 102.26 411,885 +3.23(+3.26%)
Aug 14, 2020 100.37 100.41 98.69 99.03 313,800 -0.53(-0.53%)
Aug 13, 2020 99.15 100.35 98.92 99.56 575,079 +1.16(+1.18%)
Aug 12, 2020 97.80 98.93 97.51 98.40 593,242 +2.30(+2.39%)
Aug 11, 2020 97.85 98.65 95.96 96.10 649,074 -2.17(-2.21%)
Aug 10, 2020 101.04 101.14 97.11 98.27 747,600 -2.11(-2.10%)
Aug 07, 2020 102.75 103.33 99.03 100.38 765,300 -2.83(-2.74%)
Aug 06, 2020 103.44 103.62 102.28 103.21 459,876 -0.23(-0.22%)
Aug 05, 2020 103.41 103.98 102.88 103.44 871,423 +1.71(+1.68%)
Aug 04, 2020 101.68 102.34 100.78 101.73 761,431 +0.15(+0.15%)
Aug 03, 2020 100.24 101.91 100.09 101.58 1,569,308 +2.09(+2.10%)
Jul 31, 2020 99.93 99.94 97.86 99.49 1,197,900 +1.58(+1.61%)
Jul 30, 2020 96.27 98.18 95.69 97.91 398,950 +0.73(+0.75%)
Jul 29, 2020 96.09 97.71 95.92 97.18 351,372 +2.05(+2.15%)
Jul 28, 2020 96.33 97.04 95.05 95.13 356,164 -1.62(-1.67%)
Jul 27, 2020 95.15 96.85 94.16 96.75 425,011 +2.85(+3.04%)
Jul 24, 2020 93.39 94.99 91.76 93.90 758,200 -1.59(-1.67%)
Jul 23, 2020 98.84 99.19 94.44 95.49 698,000 -2.44(-2.49%)
Jul 22, 2020 98.31 99.01 97.15 97.93 400,190 -0.11(-0.11%)
Jul 21, 2020 100.10 100.32 97.76 98.04 588,612 -0.90(-0.91%)
Jul 20, 2020 94.90 99.11 94.80 98.94 622,517 +4.60(+4.88%)
Jul 17, 2020 94.02 94.63 93.27 94.34 351,600 +0.67(+0.72%)
Jul 16, 2020 93.05 94.35 92.30 93.67 357,387 -1.00(-1.06%)
Jul 15, 2020 95.02 95.16 92.22 94.67 805,766 +1.07(+1.14%)
Jul 14, 2020 92.50 94.30 89.52 93.60 1,098,022 +0.36(+0.39%)
Jul 13, 2020 99.85 100.91 92.97 93.24 1,456,659 -4.12(-4.23%)
Jul 10, 2020 96.68 97.41 95.26 97.36 512,300 +0.71(+0.73%)
Jul 09, 2020 97.01 97.25 94.40 96.65 962,427 +0.86(+0.90%)
Jul 08, 2020 94.13 95.85 94.00 95.79 838,183 +3.02(+3.26%)
Jul 07, 2020 92.71 94.60 92.00 92.77 750,726 +0.48(+0.52%)
Jul 06, 2020 91.52 93.61 91.07 92.29 1,075,423 +3.35(+3.77%)
Jul 02, 2020 89.94 89.95 88.80 88.94 1,177,900 +1.10(+1.25%)
Jul 01, 2020 85.16 88.27 85.10 87.84 1,371,237 +2.99(+3.52%)
Jun 30, 2020 83.00 85.06 82.86 84.85 861,706 +2.00(+2.41%)
Jun 29, 2020 82.94 82.97 80.72 82.85 388,289 -0.09(-0.11%)
Jun 26, 2020 84.43 84.98 82.31 82.94 536,400 -1.46(-1.73%)
Jun 25, 2020 82.91 84.40 82.49 84.40 380,289 +1.37(+1.65%)
Jun 24, 2020 84.99 85.87 82.03 83.03 551,667 -2.62(-3.06%)
Jun 23, 2020 86.19 86.66 85.32 85.65 505,117 +0.35(+0.41%)
Jun 22, 2020 84.17 85.50 84.17 85.30 543,298 +1.51(+1.80%)
Jun 19, 2020 84.76 85.11 83.30 83.79 513,100 +0.32(+0.38%)
Jun 18, 2020 82.00 83.51 81.98 83.47 393,939 +1.49(+1.82%)
Jun 17, 2020 81.77 82.74 81.39 81.98 599,257 +0.75(+0.92%)
Jun 16, 2020 81.26 81.32 79.21 81.23 548,241 +2.03(+2.56%)
Jun 15, 2020 75.15 79.20 74.87 79.20 541,775 +2.42(+3.15%)
Jun 12, 2020 78.24 78.58 75.07 76.78 587,700 +0.66(+0.87%)
Jun 11, 2020 78.40 79.57 75.98 76.12 861,554 -4.75(-5.87%)
Jun 10, 2020 80.61 81.23 79.53 80.87 366,333 +1.51(+1.90%)
Jun 09, 2020 78.99 80.11 78.28 79.36 373,454 +0.10(+0.13%)
Jun 08, 2020 78.00 79.31 77.89 79.26 438,055 +1.73(+2.23%)
Jun 05, 2020 77.27 77.72 76.34 77.53 319,900 +0.98(+1.28%)
Jun 04, 2020 77.90 78.49 75.97 76.55 407,449 -1.54(-1.97%)
Jun 03, 2020 77.90 78.39 77.35 78.09 341,220 +0.60(+0.77%)
Jun 02, 2020 77.34 77.85 76.13 77.49 336,622 +0.58(+0.75%)
Jun 01, 2020 75.22 77.04 75.22 76.91 472,032 +1.82(+2.42%)
May 29, 2020 73.54 75.26 73.43 75.09 282,700 +1.69(+2.30%)
May 28, 2020 73.36 74.83 72.88 73.40 279,480 -0.17(-0.23%)
May 27, 2020 74.00 74.00 70.45 73.57 525,055 -0.44(-0.59%)
May 26, 2020 75.86 75.86 73.83 74.01 420,599 -0.11(-0.15%)
May 22, 2020 73.63 74.25 72.96 74.12 271,300 +0.46(+0.62%)
May 21, 2020 73.94 74.16 72.38 73.66 399,682 -0.47(-0.63%)
May 20, 2020 73.74 74.41 73.30 74.13 416,334 +1.64(+2.26%)
May 19, 2020 72.02 73.64 72.02 72.49 376,330 +0.66(+0.92%)
May 18, 2020 72.94 73.29 71.64 71.83 393,501 +0.82(+1.15%)
May 15, 2020 69.33 71.24 69.16 71.01 251,000 +0.96(+1.37%)
May 14, 2020 68.24 70.14 67.27 70.05 274,429 +1.03(+1.49%)
May 13, 2020 70.70 71.16 67.45 69.02 440,464 -1.40(-1.99%)
May 12, 2020 72.23 72.62 70.41 70.42 310,672 -1.32(-1.84%)
May 11, 2020 70.85 72.20 70.43 71.74 362,134 +0.20(+0.28%)
May 08, 2020 70.50 71.92 69.60 71.54 430,400 +1.54(+2.20%)
May 07, 2020 68.08 70.32 68.04 70.00 333,145 +3.21(+4.81%)
May 06, 2020 66.27 67.43 65.91 66.79 351,134 +0.85(+1.29%)
May 05, 2020 65.97 66.94 65.58 65.94 248,782 +1.01(+1.56%)
May 04, 2020 62.11 64.94 62.11 64.93 233,069 +2.04(+3.24%)
May 01, 2020 63.72 64.56 62.33 62.89 329,500 -2.80(-4.26%)
Apr 30, 2020 66.76 67.36 65.29 65.69 231,585 -0.61(-0.92%)
Apr 29, 2020 64.50 66.54 64.09 66.30 284,326 +3.29(+5.22%)
Apr 28, 2020 65.79 65.80 62.59 63.01 298,651 -1.95(-3.00%)
Apr 27, 2020 63.96 65.15 63.74 64.96 263,562 +2.03(+3.23%)
Apr 24, 2020 61.93 63.06 61.37 62.93 178,700 +1.24(+2.01%)
Apr 23, 2020 62.19 63.00 61.63 61.69 188,599 -0.42(-0.68%)
Apr 22, 2020 61.13 62.32 60.65 62.11 236,962 +2.77(+4.67%)
Apr 21, 2020 61.00 61.32 58.37 59.34 294,719 -2.75(-4.43%)
Apr 20, 2020 61.39 63.25 61.00 62.09 309,430 +0.17(+0.27%)
Apr 17, 2020 62.25 62.25 61.20 61.92 338,500 +0.97(+1.59%)
Apr 16, 2020 60.35 61.70 59.80 60.95 299,616 +1.02(+1.70%)
Apr 15, 2020 59.66 60.23 58.75 59.93 279,990 -0.38(-0.63%)
Apr 14, 2020 59.25 60.88 59.11 60.31 371,815 +2.89(+5.03%)
Apr 13, 2020 56.61 57.49 55.41 57.42 201,772 +0.96(+1.70%)
Apr 09, 2020 56.32 57.68 55.86 56.46 344,400 +1.18(+2.13%)
Apr 08, 2020 54.23 55.50 53.79 55.28 228,556 +2.01(+3.77%)
Apr 07, 2020 54.84 55.11 52.75 53.27 186,251 +0.64(+1.22%)
Apr 06, 2020 50.52 52.71 49.94 52.63 152,232 +4.53(+9.42%)
Apr 03, 2020 49.40 49.84 47.59 48.10 183,400 -0.86(-1.76%)
Apr 02, 2020 48.77 50.39 48.12 48.96 207,040 -0.16(-0.33%)
Apr 01, 2020 50.97 51.12 48.75 49.12 317,136 -3.61(-6.85%)
Mar 31, 2020 53.31 54.53 52.09 52.73 199,023 -0.78(-1.46%)
Mar 30, 2020 52.97 53.64 52.21 53.51 348,169 +0.75(+1.43%)
Mar 27, 2020 53.35 53.92 52.16 52.76 257,900 -2.22(-4.04%)
Mar 26, 2020 53.30 55.19 53.01 54.98 712,246 +2.14(+4.05%)
Mar 25, 2020 52.84 55.17 51.59 52.84 345,142 +1.10(+2.13%)
Mar 24, 2020 50.36 52.20 49.89 51.74 324,593 +4.59(+9.73%)
Mar 23, 2020 46.38 47.65 44.79 47.15 194,959 +1.19(+2.59%)
Mar 20, 2020 47.81 49.63 45.88 45.96 205,000 -0.47(-1.01%)
Mar 19, 2020 42.93 47.37 42.21 46.43 200,184 +3.72(+8.71%)
Mar 18, 2020 43.69 45.06 40.49 42.71 193,898 -3.80(-8.17%)
Mar 17, 2020 45.60 47.81 42.67 46.51 226,554 +2.17(+4.89%)
Mar 16, 2020 45.71 48.27 44.23 44.34 245,905 -7.89(-15.11%)
Mar 13, 2020 52.50 53.09 48.17 52.23 295,700 +2.49(+5.01%)
Mar 12, 2020 51.31 52.82 49.63 49.74 445,789 -6.32(-11.27%)
Mar 11, 2020 58.18 58.66 55.02 56.06 212,922 -3.38(-5.69%)
Mar 10, 2020 59.21 59.49 56.38 59.44 225,803 +2.66(+4.68%)
Mar 09, 2020 56.24 58.79 55.37 56.78 295,550 -5.08(-8.21%)
Mar 06, 2020 61.87 62.51 60.54 61.86 258,300 -1.92(-3.01%)
Mar 05, 2020 63.72 65.11 63.24 63.78 177,864 -1.42(-2.18%)
Mar 04, 2020 64.62 65.24 63.50 65.20 174,719 +1.76(+2.77%)
Mar 03, 2020 65.59 66.15 62.34 63.44 410,299 -1.54(-2.37%)
Mar 02, 2020 64.28 65.00 62.58 64.98 557,244 +1.85(+2.93%)
Feb 28, 2020 59.83 63.30 59.65 63.13 359,200 +0.86(+1.38%)
Feb 27, 2020 62.85 65.07 61.60 62.27 429,447 -2.05(-3.19%)
Feb 26, 2020 64.94 66.00 63.90 64.32 266,438 -0.53(-0.82%)
Feb 25, 2020 67.41 67.84 64.44 64.85 344,134 -1.98(-2.96%)
Feb 24, 2020 65.88 67.39 65.29 66.83 415,535 -3.09(-4.42%)
Feb 21, 2020 71.21 71.25 69.38 69.92 304,600 -1.68(-2.35%)
Feb 20, 2020 72.00 72.60 70.10 71.60 261,131 -0.37(-0.51%)
Feb 19, 2020 71.74 72.34 71.55 71.97 309,916 +0.87(+1.22%)
Feb 18, 2020 70.42 70.83 70.01 71.10 243,735 +1.06(+1.51%)
Feb 14, 2020 70.15 70.67 69.86 70.04 248,600 +0.13(+0.19%)
Feb 13, 2020 68.80 70.39 68.72 69.91 172,912 +0.45(+0.65%)
Feb 12, 2020 69.28 69.54 68.86 69.46 225,917 +0.77(+1.12%)
Feb 11, 2020 68.53 69.25 68.15 68.69 239,744 +0.69(+1.01%)
Feb 10, 2020 67.25 68.10 67.20 68.00 188,552 +0.94(+1.40%)
Feb 07, 2020 66.91 67.48 66.81 67.06 192,100 -0.02(-0.03%)
Feb 06, 2020 66.52 67.71 66.05 67.08 277,006 +0.86(+1.30%)
Feb 05, 2020 69.00 69.00 65.94 66.22 395,991 -2.28(-3.33%)
Feb 04, 2020 67.75 69.31 67.08 68.50 477,132 +2.67(+4.06%)
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.