Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.06 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.11 23.36 23.11 23.27 110,359 +0.07(+0.29%)
Jan 30, 2018 23.33 23.37 23.13 23.20 84,006 -0.21(-0.91%)
Jan 29, 2018 23.71 23.76 23.37 23.41 72,235 -0.35(-1.46%)
Jan 26, 2018 23.54 23.90 23.54 23.76 91,052 +0.42(+1.82%)
Jan 25, 2018 23.56 23.60 23.32 23.34 91,827 -0.11(-0.45%)
Jan 24, 2018 23.53 23.61 23.32 23.44 125,726 -0.04(-0.16%)
Jan 23, 2018 23.22 23.52 23.22 23.48 101,691 +0.15(+0.66%)
Jan 22, 2018 23.34 23.35 23.22 23.33 132,756 +0.02(+0.08%)
Jan 19, 2018 23.31 23.40 23.26 23.31 87,452 +0.03(+0.12%)
Jan 18, 2018 23.22 23.37 23.18 23.28 49,211 -0.05(-0.21%)
Jan 17, 2018 23.19 23.34 23.09 23.33 91,613 +0.23(+1.00%)
Jan 16, 2018 23.31 23.51 23.05 23.09 88,262 -0.23(-0.99%)
Jan 12, 2018 23.33 23.33 23.33 0 +0.09(+0.37%)
Jan 11, 2018 23.11 23.31 22.98 23.24 110,048 +0.27(+1.15%)
Jan 10, 2018 22.95 23.01 22.84 22.97 132,008 -0.01(-0.06%)
Jan 09, 2018 23.08 23.13 22.91 22.99 80,129 -0.08(-0.33%)
Jan 08, 2018 22.95 23.10 22.84 23.07 232,680 +0.18(+0.80%)
Jan 05, 2018 22.89 22.97 22.84 22.88 61,364 +0.03(+0.13%)
Jan 04, 2018 22.92 22.97 22.80 22.85 102,250 +0.12(+0.51%)
Jan 03, 2018 22.55 22.77 22.55 22.74 78,951 +0.19(+0.86%)
Jan 02, 2018 22.29 22.55 22.29 22.54 60,665 +0.25(+1.12%)
Dec 29, 2017 22.29 22.29 22.29 0 -0.05(-0.22%)
Dec 28, 2017 22.43 22.47 22.30 22.34 43,034 +0.00(+0.00%)
Dec 27, 2017 22.43 22.43 22.31 22.34 269,377 +0.03(+0.13%)
Dec 26, 2017 22.25 22.33 22.19 22.31 28,212 +0.05(+0.22%)
Dec 22, 2017 22.38 22.39 22.27 22.27 78,664 -0.07(-0.30%)
Dec 21, 2017 22.44 22.44 22.32 22.33 53,554 -0.08(-0.36%)
Dec 20, 2017 22.52 22.52 22.34 22.41 60,413 -0.06(-0.26%)
Dec 19, 2017 22.50 22.69 22.39 22.47 378,021 -0.02(-0.09%)
Dec 18, 2017 22.52 22.53 22.37 22.49 128,344 +0.34(+1.53%)
Dec 15, 2017 22.03 22.24 22.00 22.15 34,238 +0.19(+0.87%)
Dec 14, 2017 21.94 22.08 21.94 21.96 52,250 +0.02(+0.09%)
Dec 13, 2017 21.91 22.07 21.87 21.94 33,973 +0.05(+0.22%)
Dec 12, 2017 21.91 21.97 21.86 21.89 50,234 +0.03(+0.14%)
Dec 11, 2017 21.67 21.87 21.63 21.86 191,967 +0.21(+0.97%)
Dec 08, 2017 21.58 21.68 21.58 21.65 31,592 +0.18(+0.85%)
Dec 07, 2017 21.30 21.55 21.30 21.47 44,557 +0.11(+0.50%)
Dec 06, 2017 21.34 21.39 21.26 21.36 54,995 +0.04(+0.18%)
Dec 05, 2017 21.41 21.50 21.31 21.33 42,704 -0.09(-0.40%)
Dec 04, 2017 22.04 22.04 21.37 21.41 65,850 -0.44(-2.03%)
Dec 01, 2017 21.78 21.88 21.63 21.86 80,950 +0.10(+0.44%)
Nov 30, 2017 21.65 21.79 21.65 21.76 100,557 +0.14(+0.67%)
Nov 29, 2017 22.07 22.07 21.58 21.61 102,276 -0.33(-1.49%)
Nov 28, 2017 21.94 21.98 21.78 21.94 95,397 +0.12(+0.57%)
Nov 27, 2017 21.90 21.95 21.73 21.82 279,335 +0.07(+0.31%)
Nov 24, 2017 21.74 21.80 21.67 21.75 31,017 +0.08(+0.36%)
Nov 22, 2017 21.69 21.75 21.65 21.67 62,582 +0.07(+0.34%)
Nov 21, 2017 21.54 21.68 21.50 21.60 64,766 +0.21(+1.00%)
Nov 20, 2017 21.26 21.40 21.21 21.38 72,248 +0.18(+0.86%)
Nov 17, 2017 21.13 21.26 21.10 21.20 57,291 +0.13(+0.59%)
Nov 16, 2017 20.87 21.15 20.84 21.08 41,979 +0.33(+1.58%)
Nov 15, 2017 20.83 20.84 20.63 20.75 47,898 -0.11(-0.51%)
Nov 14, 2017 20.78 20.85 20.77 20.85 56,197 +0.00(+0.00%)
Nov 13, 2017 20.90 20.90 20.77 20.85 54,501 -0.13(-0.60%)
Nov 10, 2017 20.93 21.01 20.91 20.98 51,851 +0.00(+0.00%)
Nov 09, 2017 21.23 21.23 20.91 20.98 73,047 -0.32(-1.49%)
Nov 08, 2017 21.17 21.34 21.11 21.30 50,453 +0.19(+0.91%)
Nov 07, 2017 21.25 21.29 21.10 21.10 74,835 -0.14(-0.68%)
Nov 06, 2017 21.18 21.31 21.18 21.25 64,285 +0.07(+0.32%)
Nov 03, 2017 21.16 21.25 21.10 21.18 71,927 +0.02(+0.12%)
Nov 02, 2017 21.26 21.28 21.02 21.16 83,763 -0.23(-1.06%)
Nov 01, 2017 21.61 21.61 21.31 21.38 247,079 -0.14(-0.67%)
Oct 31, 2017 21.49 21.63 21.42 21.53 102,724 +0.06(+0.27%)
Oct 30, 2017 21.53 21.56 21.34 21.47 49,484 -0.07(-0.33%)
Oct 27, 2017 21.45 21.59 21.44 21.54 71,358 +0.13(+0.60%)
Oct 26, 2017 21.48 21.49 21.37 21.41 56,759 +0.08(+0.36%)
Oct 25, 2017 21.49 21.57 21.30 21.34 150,764 -0.12(-0.54%)
Oct 24, 2017 21.40 21.49 21.37 21.45 64,740 +0.09(+0.41%)
Oct 23, 2017 21.58 21.58 21.35 21.36 153,368 -0.12(-0.54%)
Oct 20, 2017 21.36 21.58 21.36 21.48 77,566 +0.18(+0.86%)
Oct 19, 2017 21.24 21.31 21.13 21.30 128,619 +0.00(+0.00%)
Oct 18, 2017 21.27 21.32 21.15 21.30 83,383 +0.13(+0.64%)
Oct 17, 2017 21.16 21.25 21.15 21.16 53,137 -0.06(-0.27%)
Oct 16, 2017 21.24 21.30 21.15 21.22 87,192 -0.05(-0.23%)
Oct 13, 2017 21.35 21.35 21.25 21.27 67,830 +0.03(+0.14%)
Oct 12, 2017 21.20 21.27 21.15 21.24 73,167 -0.01(-0.05%)
Oct 11, 2017 21.33 21.33 21.20 21.25 87,884 -0.16(-0.76%)
Oct 10, 2017 21.46 21.56 21.32 21.41 81,825 -0.04(-0.18%)
Oct 09, 2017 21.69 21.69 21.43 21.45 88,397 -0.13(-0.58%)
Oct 06, 2017 21.49 21.59 21.41 21.58 121,261 +0.11(+0.49%)
Oct 05, 2017 21.39 21.50 21.35 21.47 73,283 +0.09(+0.41%)
Oct 04, 2017 21.27 21.43 21.20 21.38 92,611 +0.13(+0.59%)
Oct 03, 2017 21.31 21.33 21.24 21.26 155,918 +0.02(+0.09%)
Oct 02, 2017 21.15 21.30 21.11 21.24 116,056 +0.17(+0.82%)
Sep 29, 2017 21.08 21.19 21.04 21.07 141,904 +0.03(+0.14%)
Sep 28, 2017 21.12 21.12 20.99 21.04 76,098 -0.10(-0.46%)
Sep 27, 2017 21.03 21.19 20.98 21.13 75,918 +0.16(+0.78%)
Sep 26, 2017 20.93 21.07 20.91 20.97 83,753 +0.03(+0.14%)
Sep 25, 2017 21.14 21.14 20.85 20.94 78,231 -0.23(-1.09%)
Sep 22, 2017 21.07 21.19 21.03 21.17 76,045 +0.11(+0.50%)
Sep 21, 2017 21.19 21.19 20.99 21.07 52,772 -0.08(-0.38%)
Sep 20, 2017 21.19 21.19 21.00 21.14 51,509 -0.02(-0.09%)
Sep 19, 2017 21.35 21.35 21.08 21.16 123,781 +0.07(+0.32%)
Sep 18, 2017 21.23 21.23 21.05 21.10 121,353 +0.10(+0.46%)
Sep 15, 2017 20.97 21.06 20.86 21.00 148,407 +0.08(+0.37%)
Sep 14, 2017 21.05 21.05 20.86 20.92 177,885 -0.05(-0.23%)
Sep 13, 2017 21.19 21.19 20.96 20.97 88,804 -0.16(-0.78%)
Sep 12, 2017 21.41 21.41 20.96 21.14 192,013 +0.12(+0.55%)
Sep 11, 2017 21.07 21.13 20.92 21.02 145,415 +0.29(+1.39%)
Sep 08, 2017 20.87 20.95 20.73 20.73 130,384 -0.05(-0.23%)
Sep 07, 2017 20.80 20.82 20.68 20.78 58,562 +0.11(+0.51%)
Sep 06, 2017 20.71 20.75 20.59 20.67 44,409 +0.04(+0.19%)
Sep 05, 2017 20.88 20.88 20.54 20.63 70,919 -0.28(-1.34%)
Sep 01, 2017 20.91 20.94 20.83 20.91 73,140 +0.14(+0.70%)
Aug 31, 2017 20.48 20.79 20.48 20.77 173,922 +0.20(+0.98%)
Aug 30, 2017 20.40 20.58 20.34 20.57 88,293 +0.23(+1.14%)
Aug 29, 2017 20.28 20.37 20.13 20.34 47,574 -0.01(-0.05%)
Aug 28, 2017 20.36 20.38 20.23 20.35 54,343 +0.05(+0.24%)
Aug 25, 2017 20.46 20.50 20.30 20.30 108,098 +0.00(+0.00%)
Aug 24, 2017 20.23 20.34 20.23 20.30 562,213 +0.12(+0.57%)
Aug 23, 2017 20.21 20.23 20.13 20.18 40,547 -0.05(-0.23%)
Aug 22, 2017 20.09 20.29 20.08 20.23 139,516 +0.26(+1.29%)
Aug 21, 2017 20.04 20.04 19.86 19.97 112,394 -0.01(-0.05%)
Aug 18, 2017 20.06 20.06 19.87 19.98 114,754 -0.05(-0.25%)
Aug 17, 2017 20.34 20.34 20.00 20.03 47,815 -0.33(-1.60%)
Aug 16, 2017 20.25 20.41 20.23 20.36 38,671 +0.11(+0.52%)
Aug 15, 2017 20.36 20.36 20.17 20.25 48,455 -0.03(-0.14%)
Aug 14, 2017 20.14 20.30 20.14 20.28 46,037 +0.28(+1.40%)
Aug 11, 2017 19.86 20.08 19.85 20.00 95,120 +0.13(+0.63%)
Aug 10, 2017 20.15 20.21 19.83 19.87 97,556 -0.41(-2.04%)
Aug 09, 2017 20.23 20.29 20.13 20.29 57,569 -0.01(-0.05%)
Aug 08, 2017 20.43 20.47 20.25 20.30 76,323 -0.15(-0.75%)
Aug 07, 2017 20.47 20.52 20.39 20.45 70,552 -0.04(-0.19%)
Aug 04, 2017 20.55 20.61 20.47 20.49 49,429 -0.05(-0.23%)
Aug 03, 2017 20.51 20.58 20.45 20.54 203,484 +0.10(+0.47%)
Aug 02, 2017 20.69 20.69 20.30 20.44 133,793 -0.19(-0.91%)
Aug 01, 2017 20.52 20.65 20.47 20.63 60,445 +0.12(+0.59%)
Jul 31, 2017 20.63 20.64 20.40 20.51 98,262 -0.09(-0.42%)
Jul 28, 2017 20.62 20.66 20.55 20.60 78,656 -0.09(-0.42%)
Jul 27, 2017 20.86 20.91 20.47 20.68 240,014 -0.22(-1.06%)
Jul 26, 2017 21.15 21.15 20.86 20.90 71,727 -0.34(-1.59%)
Jul 25, 2017 21.19 21.31 21.14 21.24 73,919 +0.11(+0.50%)
Jul 24, 2017 21.14 21.15 21.00 21.14 96,415 -0.09(-0.41%)
Jul 21, 2017 21.41 21.41 21.19 21.22 122,142 -0.16(-0.77%)
Jul 20, 2017 21.42 21.42 21.31 21.39 157,289 -0.09(-0.40%)
Jul 19, 2017 21.29 21.52 21.29 21.47 143,534 +0.24(+1.13%)
Jul 18, 2017 21.16 21.23 21.07 21.23 87,352 +0.02(+0.09%)
Jul 17, 2017 21.17 21.24 21.08 21.21 85,902 +0.06(+0.27%)
Jul 14, 2017 21.10 21.19 21.00 21.15 125,911 -0.10(-0.45%)
Jul 13, 2017 21.27 21.29 21.17 21.25 111,235 +0.04(+0.18%)
Jul 12, 2017 21.14 21.28 21.10 21.21 111,673 +0.19(+0.92%)
Jul 11, 2017 20.91 21.03 20.81 21.02 53,346 +0.09(+0.41%)
Jul 10, 2017 20.89 20.96 20.77 20.93 50,469 +0.11(+0.51%)
Jul 07, 2017 20.59 20.86 20.59 20.83 133,697 +0.32(+1.55%)
Jul 06, 2017 20.62 20.65 20.46 20.51 94,832 -0.25(-1.21%)
Jul 05, 2017 20.68 20.81 20.58 20.76 67,301 +0.13(+0.61%)
Jul 03, 2017 20.97 20.97 20.63 20.63 119,255 -0.14(-0.69%)
Jun 30, 2017 20.82 20.87 20.75 20.78 62,436 +0.03(+0.14%)
Jun 29, 2017 21.09 21.09 20.55 20.75 126,785 -0.39(-1.82%)
Jun 28, 2017 20.87 21.14 20.82 21.14 72,205 +0.33(+1.58%)
Jun 27, 2017 21.02 21.06 20.81 20.81 96,367 -0.23(-1.10%)
Jun 26, 2017 21.25 21.25 20.96 21.04 99,261 -0.09(-0.41%)
Jun 23, 2017 20.92 21.14 20.90 21.13 35,045 +0.18(+0.87%)
Jun 22, 2017 20.86 21.02 20.78 20.94 69,193 +0.10(+0.46%)
Jun 21, 2017 20.77 20.93 20.77 20.85 85,364 +0.09(+0.42%)
Jun 20, 2017 21.04 21.04 20.75 20.76 77,269 -0.21(-1.01%)
Jun 19, 2017 20.91 20.98 20.87 20.97 64,044 +0.13(+0.60%)
Jun 16, 2017 20.88 20.88 20.69 20.85 70,652 +0.01(+0.05%)
Jun 15, 2017 20.84 20.85 20.64 20.84 147,435 -0.14(-0.69%)
Jun 14, 2017 21.12 21.14 20.82 20.98 90,997 -0.09(-0.41%)
Jun 13, 2017 20.91 21.07 20.85 21.07 62,394 +0.17(+0.83%)
Jun 12, 2017 20.82 20.93 20.49 20.89 174,728 -0.08(-0.37%)
Jun 09, 2017 21.52 21.58 20.77 20.97 145,395 -0.55(-2.55%)
Jun 08, 2017 21.42 21.53 21.25 21.52 102,479 +0.03(+0.13%)
Jun 07, 2017 21.52 21.52 21.29 21.49 73,058 +0.05(+0.22%)
Jun 06, 2017 21.38 21.51 21.29 21.44 123,856 +0.06(+0.27%)
Jun 05, 2017 21.41 21.46 21.34 21.39 97,857 -0.05(-0.22%)
Jun 02, 2017 21.38 21.49 21.34 21.43 117,241 +0.05(+0.22%)
Jun 01, 2017 21.21 21.39 21.15 21.39 188,745 +0.41(+1.97%)
May 31, 2017 21.13 21.13 20.80 20.97 84,081 +0.02(+0.09%)
May 30, 2017 21.07 21.13 20.91 20.95 126,080 -0.03(-0.14%)
May 26, 2017 21.09 21.09 20.95 20.98 105,395 -0.11(-0.50%)
May 25, 2017 21.18 21.18 21.08 21.09 108,468 +0.04(+0.18%)
May 24, 2017 21.09 21.09 20.94 21.05 109,827 +0.04(+0.18%)
May 23, 2017 20.99 21.07 20.83 21.01 151,909 +0.05(+0.23%)
May 22, 2017 20.80 20.96 20.72 20.96 114,932 +0.26(+1.26%)
May 19, 2017 20.76 20.82 20.68 20.70 142,130 +0.03(+0.14%)
May 18, 2017 20.80 20.80 20.47 20.67 206,958 -0.14(-0.69%)
May 17, 2017 21.24 21.24 20.80 20.82 249,414 -0.56(-2.61%)
May 16, 2017 21.53 21.53 21.26 21.38 194,778 +0.03(+0.14%)
May 15, 2017 21.32 21.44 21.10 21.35 420,945 +0.54(+2.62%)
May 12, 2017 20.84 20.85 20.70 20.80 47,806 -0.07(-0.35%)
May 11, 2017 21.09 21.09 20.76 20.88 128,071 -0.17(-0.82%)
May 10, 2017 21.09 21.10 20.94 21.05 52,150 +0.05(+0.23%)
May 09, 2017 21.04 21.05 20.93 21.00 28,498 +0.00(+0.00%)
May 08, 2017 21.08 21.09 20.93 21.00 45,400 -0.08(-0.37%)
May 05, 2017 20.86 21.08 20.86 21.08 55,292 +0.28(+1.34%)
May 04, 2017 20.68 20.82 20.63 20.80 60,214 +0.21(+1.03%)
May 03, 2017 20.56 20.70 20.52 20.59 35,421 -0.11(-0.51%)
May 02, 2017 20.66 20.70 20.54 20.69 40,811 +0.03(+0.14%)
May 01, 2017 20.66 20.70 20.53 20.66 63,129 +0.10(+0.47%)
Apr 28, 2017 20.55 20.61 20.38 20.57 35,729 -0.11(-0.55%)
Apr 27, 2017 20.65 20.74 20.62 20.68 80,015 -0.07(-0.33%)
Apr 26, 2017 20.72 20.80 20.65 20.75 92,081 +0.02(+0.09%)
Apr 25, 2017 20.68 20.79 20.62 20.73 88,356 +0.15(+0.75%)
Apr 24, 2017 20.54 20.61 20.47 20.58 70,248 +0.20(+0.99%)
Apr 21, 2017 20.36 20.37 20.25 20.37 37,582 +0.10(+0.50%)
Apr 20, 2017 20.35 20.35 20.21 20.27 124,951 -0.03(-0.13%)
Apr 19, 2017 20.35 20.41 20.28 20.30 85,929 +0.07(+0.34%)
Apr 18, 2017 20.23 20.27 20.11 20.23 59,514 -0.11(-0.52%)
Apr 17, 2017 20.28 20.34 20.24 20.34 79,485 +0.16(+0.79%)
Apr 13, 2017 20.27 20.39 20.16 20.18 68,495 -0.22(-1.06%)
Apr 12, 2017 20.51 20.53 20.36 20.39 41,079 -0.13(-0.61%)
Apr 11, 2017 20.55 20.55 20.37 20.52 61,435 +0.00(+0.00%)
Apr 10, 2017 20.63 20.67 20.42 20.52 47,804 +0.01(+0.05%)
Apr 07, 2017 20.58 20.58 20.41 20.51 42,969 -0.03(-0.14%)
Apr 06, 2017 20.38 20.54 20.38 20.54 46,749 +0.10(+0.47%)
Apr 05, 2017 20.59 20.70 20.41 20.44 89,015 -0.01(-0.05%)
Apr 04, 2017 20.54 20.56 20.37 20.45 126,416 -0.24(-1.16%)
Apr 03, 2017 20.96 20.98 20.61 20.69 53,813 -0.21(-1.01%)
Mar 31, 2017 20.98 20.98 20.89 20.90 72,427 +0.04(+0.18%)
Mar 30, 2017 21.02 21.08 20.85 20.87 45,770 -0.09(-0.41%)
Mar 29, 2017 20.76 20.97 20.76 20.95 68,434 +0.22(+1.07%)
Mar 28, 2017 20.70 20.82 20.67 20.73 70,203 -0.09(-0.42%)
Mar 27, 2017 20.62 20.85 20.56 20.82 56,078 +0.17(+0.84%)
Mar 24, 2017 20.66 20.84 20.59 20.64 62,025 +0.00(+0.00%)
Mar 23, 2017 20.55 20.74 20.54 20.64 111,351 +0.18(+0.89%)
Mar 22, 2017 20.32 20.46 20.27 20.46 71,642 +0.07(+0.33%)
Mar 21, 2017 20.94 20.94 20.38 20.39 104,372 -0.37(-1.76%)
Mar 20, 2017 20.87 20.88 20.73 20.76 96,946 +0.02(+0.09%)
Mar 17, 2017 20.83 20.83 20.70 20.74 113,896 +0.00(+0.00%)
Mar 16, 2017 20.63 20.75 20.63 20.74 200,034 +0.16(+0.80%)
Mar 15, 2017 20.45 20.61 20.34 20.58 57,445 +0.25(+1.23%)
Mar 14, 2017 20.36 20.40 20.24 20.33 40,551 -0.16(-0.80%)
Mar 13, 2017 20.42 20.54 20.39 20.49 82,218 +0.12(+0.61%)
Mar 10, 2017 20.31 20.37 20.21 20.37 47,112 +0.19(+0.96%)
Mar 09, 2017 20.22 20.23 20.08 20.17 47,327 -0.02(-0.10%)
Mar 08, 2017 20.17 20.29 20.07 20.19 45,162 +0.08(+0.38%)
Mar 07, 2017 20.18 20.22 20.10 20.11 93,198 -0.05(-0.24%)
Mar 06, 2017 20.30 20.30 20.14 20.16 112,885 -0.13(-0.66%)
Mar 03, 2017 20.33 20.33 20.21 20.30 98,618 +0.08(+0.38%)
Mar 02, 2017 20.36 20.40 20.22 20.22 63,144 -0.15(-0.72%)
Mar 01, 2017 20.39 20.40 20.25 20.37 146,100 -0.23(-1.11%)
Feb 28, 2017 20.80 20.80 20.53 20.60 86,247 -0.14(-0.66%)
Feb 27, 2017 20.74 20.75 20.62 20.73 137,919 +0.02(+0.10%)
Feb 24, 2017 20.64 20.71 20.51 20.71 44,478 +0.00(+0.02%)
Feb 23, 2017 20.84 20.93 20.68 20.71 112,549 -0.14(-0.67%)
Feb 22, 2017 21.01 21.01 20.84 20.85 129,292 -0.13(-0.60%)
Feb 21, 2017 20.99 21.00 20.88 20.97 181,093 +0.16(+0.76%)
Feb 17, 2017 20.81 20.81 20.81 0 +0.17(+0.82%)
Feb 16, 2017 20.81 20.81 20.53 20.64 234,539 -0.02(-0.09%)
Feb 15, 2017 20.67 20.71 20.57 20.66 75,944 +0.01(+0.06%)
Feb 14, 2017 20.68 20.71 20.53 20.65 200,161 +0.01(+0.03%)
Feb 13, 2017 20.70 20.71 20.59 20.64 156,947 +0.09(+0.42%)
Feb 10, 2017 20.59 20.63 20.50 20.56 67,163 -0.07(-0.33%)
Feb 09, 2017 20.32 20.62 20.32 20.62 122,083 +0.30(+1.49%)
Feb 08, 2017 20.41 20.41 20.22 20.32 82,400 -0.11(-0.54%)
Feb 07, 2017 20.38 20.50 20.33 20.43 96,061 +0.10(+0.47%)
Feb 06, 2017 20.41 20.41 20.26 20.34 101,847 -0.02(-0.09%)
Feb 03, 2017 20.14 20.39 20.11 20.36 133,560 +0.29(+1.45%)
Feb 02, 2017 19.94 20.09 19.84 20.07 96,501 +0.12(+0.62%)
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.