Skip to main content

Nasdaq Cybersecurity ETF (NQ: CIBR )

56.39 +0.33 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 52.83 53.36 52.49 52.72 763,209 -0.01(-0.02%)
Mar 30, 2022 52.94 53.53 52.46 52.73 1,031,054 -0.58(-1.08%)
Mar 29, 2022 53.29 53.49 52.33 53.30 1,242,445 +0.48(+0.90%)
Mar 28, 2022 52.29 52.91 51.97 52.82 885,180 +0.54(+1.03%)
Mar 25, 2022 52.68 52.70 51.39 52.29 1,363,670 -0.33(-0.62%)
Mar 24, 2022 52.06 52.62 51.40 52.62 972,316 +0.52(+0.99%)
Mar 23, 2022 51.77 52.81 51.39 52.10 2,225,398 +0.13(+0.25%)
Mar 22, 2022 50.56 52.21 50.37 51.97 1,901,725 +1.84(+3.66%)
Mar 21, 2022 50.41 50.49 49.52 50.13 1,602,051 -0.49(-0.96%)
Mar 18, 2022 49.42 50.62 49.31 50.62 1,632,441 +1.08(+2.18%)
Mar 17, 2022 48.40 49.54 48.19 49.54 2,104,495 +1.06(+2.19%)
Mar 16, 2022 48.04 48.48 46.80 48.48 1,966,361 +0.96(+2.03%)
Mar 15, 2022 46.59 47.52 46.26 47.52 872,409 +1.17(+2.53%)
Mar 14, 2022 47.65 47.71 45.97 46.34 1,632,287 -1.40(-2.93%)
Mar 11, 2022 49.27 49.27 47.71 47.74 1,271,297 -1.06(-2.18%)
Mar 10, 2022 48.63 48.99 48.28 48.81 1,190,576 +0.03(+0.06%)
Mar 09, 2022 48.27 48.85 47.78 48.78 2,951,987 +1.37(+2.89%)
Mar 08, 2022 48.04 48.39 47.19 47.41 1,872,499 -0.78(-1.63%)
Mar 07, 2022 49.61 49.84 47.90 48.19 1,948,279 -1.16(-2.35%)
Mar 04, 2022 49.72 50.05 48.75 49.35 1,364,868 -0.42(-0.84%)
Mar 03, 2022 50.88 50.97 49.49 49.77 1,741,513 -0.86(-1.70%)
Mar 02, 2022 50.18 50.79 49.26 50.63 2,174,366 +0.59(+1.17%)
Mar 01, 2022 50.11 50.71 49.62 50.05 3,821,427 +0.26(+0.52%)
Feb 28, 2022 48.47 49.91 48.42 49.79 3,958,951 +1.41(+2.91%)
Feb 25, 2022 47.63 48.40 47.32 48.38 3,272,013 +0.66(+1.39%)
Feb 24, 2022 43.54 47.75 43.76 47.71 5,317,764 +3.11(+6.96%)
Feb 23, 2022 45.99 46.19 44.57 44.61 953,411 -0.92(-2.03%)
Feb 22, 2022 45.39 46.19 45.26 45.53 1,788,025 -0.23(-0.50%)
Feb 18, 2022 45.76 0 -0.70(-1.52%)
Feb 17, 2022 47.53 47.62 46.38 46.46 636,055 -1.36(-2.84%)
Feb 16, 2022 47.79 48.01 47.25 47.82 599,093 -0.62(-1.27%)
Feb 15, 2022 47.92 48.44 47.62 48.44 474,398 +1.31(+2.78%)
Feb 14, 2022 46.99 47.72 46.88 47.13 703,003 +0.00(+0.00%)
Feb 11, 2022 48.62 48.87 46.94 47.13 1,362,346 -1.42(-2.92%)
Feb 10, 2022 48.30 49.37 48.20 48.55 1,014,227 -0.33(-0.67%)
Feb 09, 2022 48.31 48.88 48.02 48.87 598,997 +1.23(+2.58%)
Feb 08, 2022 46.93 47.77 46.88 47.64 1,080,632 +0.53(+1.12%)
Feb 07, 2022 47.24 47.80 47.01 47.12 2,305,355 -0.05(-0.11%)
Feb 04, 2022 46.34 47.58 46.15 47.17 550,614 +0.84(+1.82%)
Feb 03, 2022 46.45 46.33 823,693 -0.93(-1.97%)
Feb 02, 2022 47.54 47.72 46.86 47.26 1,552,270 -0.16(-0.33%)
Feb 01, 2022 47.33 47.47 46.58 47.42 961,493 +0.00(+0.00%)
Jan 31, 2022 45.32 47.42 47.42 1,099,029 +2.13(+4.71%)
Jan 28, 2022 44.44 45.32 43.68 45.28 1,256,385 +1.03(+2.33%)
Jan 27, 2022 45.12 45.66 44.18 44.25 1,351,527 -0.40(-0.89%)
Jan 26, 2022 45.80 46.33 44.54 44.65 850,859 -0.55(-1.21%)
Jan 25, 2022 46.10 46.28 44.93 45.19 730,913 -1.74(-3.70%)
Jan 24, 2022 45.24 46.99 44.17 46.93 1,923,904 +0.77(+1.68%)
Jan 21, 2022 47.13 47.52 46.09 46.16 1,330,703 -1.15(-2.43%)
Jan 20, 2022 47.76 48.62 47.28 47.31 875,557 -0.12(-0.25%)
Jan 19, 2022 47.63 48.48 47.39 47.43 778,856 -0.05(-0.10%)
Jan 18, 2022 47.69 48.29 47.30 47.48 1,067,837 -0.85(-1.77%)
Jan 14, 2022 48.33 0 +0.22(+0.45%)
Jan 13, 2022 50.02 50.02 48.05 48.11 998,407 -1.63(-3.27%)
Jan 12, 2022 50.42 50.69 49.60 49.74 660,645 -0.37(-0.73%)
Jan 11, 2022 49.29 50.11 49.08 50.11 1,285,735 +0.80(+1.63%)
Jan 10, 2022 48.37 49.45 47.67 49.30 1,943,852 +0.41(+0.83%)
Jan 07, 2022 49.08 49.68 48.59 48.89 616,902 -0.24(-0.48%)
Jan 06, 2022 48.61 49.62 48.41 49.13 961,538 +0.21(+0.43%)
Jan 05, 2022 50.09 50.29 48.85 48.92 1,412,395 -1.50(-2.97%)
Jan 04, 2022 51.59 51.66 49.87 50.42 1,230,759 -1.24(-2.40%)
Jan 03, 2022 52.47 52.49 51.19 51.66 1,025,781 -0.71(-1.36%)
Dec 31, 2021 52.72 52.72 52.24 52.38 365,709 -0.45(-0.85%)
Dec 30, 2021 52.93 53.08 52.61 52.82 370,639 +0.04(+0.08%)
Dec 29, 2021 52.64 52.78 52.27 52.78 551,469 +0.00(+0.00%)
Dec 28, 2021 52.99 53.00 52.34 52.78 501,750 -0.02(-0.04%)
Dec 27, 2021 52.35 52.83 52.31 52.80 709,385 +0.70(+1.35%)
Dec 23, 2021 51.84 52.22 51.62 52.10 943,627 +0.40(+0.77%)
Dec 22, 2021 51.48 51.76 51.20 51.70 2,516,316 +0.11(+0.21%)
Dec 21, 2021 50.73 51.59 50.23 51.59 860,554 +1.32(+2.63%)
Dec 20, 2021 50.16 50.53 49.86 50.27 757,872 -0.39(-0.78%)
Dec 17, 2021 49.75 51.02 49.46 50.67 1,120,631 +0.40(+0.81%)
Dec 16, 2021 51.53 51.59 49.88 50.26 1,046,442 -0.62(-1.22%)
Dec 15, 2021 49.47 50.99 49.37 50.88 902,323 +1.46(+2.96%)
Dec 14, 2021 49.78 49.78 48.70 49.42 925,515 -1.16(-2.30%)
Dec 13, 2021 50.28 50.72 50.05 50.59 490,169 +0.26(+0.51%)
Dec 10, 2021 50.32 50.75 49.96 50.33 834,145 +0.31(+0.61%)
Dec 09, 2021 50.87 51.31 49.95 50.02 920,764 -0.97(-1.90%)
Dec 08, 2021 50.73 51.16 50.07 50.99 1,039,188 +0.28(+0.54%)
Dec 07, 2021 50.10 50.87 50.06 50.72 1,665,142 +1.70(+3.46%)
Dec 06, 2021 49.06 49.34 48.11 49.02 774,981 -0.28(-0.56%)
Dec 03, 2021 50.92 51.03 48.65 49.29 729,578 -1.30(-2.57%)
Dec 02, 2021 49.78 50.86 49.64 50.60 1,493,655 +1.25(+2.54%)
Dec 01, 2021 51.85 52.01 49.33 49.34 1,764,071 -1.82(-3.55%)
Nov 30, 2021 52.30 52.49 50.88 51.16 795,095 -1.16(-2.23%)
Nov 29, 2021 52.11 52.56 51.75 52.32 952,044 +0.68(+1.32%)
Nov 26, 2021 51.95 52.46 51.48 51.64 612,243 -0.79(-1.51%)
Nov 24, 2021 51.63 52.46 51.26 52.43 637,332 +0.68(+1.32%)
Nov 23, 2021 52.30 52.48 51.12 51.75 1,272,819 -0.67(-1.28%)
Nov 22, 2021 53.99 53.99 52.37 52.42 1,076,712 -1.54(-2.85%)
Nov 19, 2021 54.69 54.88 53.88 53.96 949,354 -0.47(-0.87%)
Nov 18, 2021 54.63 54.47 53.95 54.44 682,319 -0.35(-0.63%)
Nov 17, 2021 55.05 55.14 54.49 54.78 647,710 -0.38(-0.70%)
Nov 16, 2021 54.60 55.17 54.48 55.17 731,696 +0.65(+1.19%)
Nov 15, 2021 55.25 55.25 54.29 54.51 809,161 -0.86(-1.55%)
Nov 12, 2021 55.00 55.40 54.87 55.37 886,830 +0.78(+1.43%)
Nov 11, 2021 54.76 55.06 54.54 54.59 785,779 +0.24(+0.44%)
Nov 10, 2021 55.41 54.36 1,288,851 -0.93(-1.68%)
Nov 09, 2021 55.20 55.53 54.86 55.28 1,588,969 +0.25(+0.45%)
Nov 08, 2021 54.37 55.23 54.28 55.04 1,536,407 +0.88(+1.62%)
Nov 05, 2021 54.73 54.80 53.82 54.16 735,583 -0.16(-0.29%)
Nov 04, 2021 54.11 54.45 53.83 54.32 692,425 +0.69(+1.29%)
Nov 03, 2021 53.44 53.70 53.11 53.63 567,933 +0.19(+0.35%)
Nov 02, 2021 53.23 53.49 53.14 53.44 902,604 +0.22(+0.41%)
Nov 01, 2021 53.49 53.30 52.82 53.22 621,614 -0.08(-0.15%)
Oct 29, 2021 52.51 53.32 53.30 728,765 +0.78(+1.48%)
Oct 28, 2021 52.20 52.78 52.02 52.52 701,778 +0.40(+0.78%)
Oct 27, 2021 52.78 52.99 52.05 52.12 979,966 -0.46(-0.88%)
Oct 26, 2021 53.26 52.58 1,061,865 -0.50(-0.95%)
Oct 25, 2021 52.89 53.55 52.62 53.08 671,947 +0.34(+0.64%)
Oct 22, 2021 52.87 53.17 52.54 52.75 652,565 -0.09(-0.17%)
Oct 21, 2021 52.46 52.88 52.31 52.84 665,167 +0.37(+0.70%)
Oct 20, 2021 52.33 52.71 52.13 52.47 728,857 +0.15(+0.28%)
Oct 19, 2021 52.42 52.48 51.99 52.32 851,373 +0.04(+0.08%)
Oct 18, 2021 51.49 52.30 51.45 52.28 1,005,092 +0.62(+1.20%)
Oct 15, 2021 51.79 51.88 51.51 51.66 990,521 +0.03(+0.06%)
Oct 14, 2021 50.87 51.67 50.88 51.63 1,172,366 +0.95(+1.87%)
Oct 13, 2021 49.84 50.70 49.84 50.69 1,028,609 +1.04(+2.09%)
Oct 12, 2021 49.18 49.84 49.12 49.65 873,157 +0.63(+1.29%)
Oct 11, 2021 48.98 49.49 48.71 49.02 499,430 -0.13(-0.26%)
Oct 08, 2021 49.67 49.67 49.00 49.15 441,372 -0.38(-0.76%)
Oct 07, 2021 49.25 49.88 49.10 49.52 780,566 +0.77(+1.58%)
Oct 06, 2021 47.93 48.82 47.86 48.75 611,050 +0.41(+0.86%)
Oct 05, 2021 47.84 48.56 47.84 48.34 490,842 +0.67(+1.41%)
Oct 04, 2021 48.61 48.61 47.24 47.67 932,733 -1.10(-2.25%)
Oct 01, 2021 48.30 48.90 47.83 48.76 465,763 +0.68(+1.42%)
Sep 30, 2021 48.26 48.67 47.98 48.08 598,057 -0.06(-0.12%)
Sep 29, 2021 48.60 48.78 48.06 48.14 618,906 -0.12(-0.25%)
Sep 28, 2021 49.35 49.35 48.19 48.26 1,826,324 -1.68(-3.36%)
Sep 27, 2021 50.18 50.29 49.59 49.94 793,126 -0.49(-0.98%)
Sep 24, 2021 50.14 50.54 49.96 50.43 653,404 +0.02(+0.04%)
Sep 23, 2021 50.18 50.53 49.87 50.41 1,055,770 +0.47(+0.95%)
Sep 22, 2021 49.37 49.94 49.24 49.94 983,806 +0.69(+1.40%)
Sep 21, 2021 49.52 49.79 49.19 49.24 582,571 -0.02(-0.04%)
Sep 20, 2021 49.29 49.80 48.72 49.26 893,807 -0.87(-1.73%)
Sep 17, 2021 50.62 50.62 49.99 50.13 874,393 -0.47(-0.94%)
Sep 16, 2021 50.45 50.64 50.10 50.61 752,292 +0.14(+0.27%)
Sep 15, 2021 50.13 50.47 49.87 50.47 554,917 +0.25(+0.49%)
Sep 14, 2021 50.36 50.60 50.06 50.22 945,639 +0.01(+0.02%)
Sep 13, 2021 50.37 50.37 49.64 50.21 2,393,934 +0.03(+0.06%)
Sep 10, 2021 51.13 51.39 50.17 50.18 1,251,469 -0.68(-1.34%)
Sep 09, 2021 50.84 51.31 50.82 50.86 998,908 -0.11(-0.21%)
Sep 08, 2021 51.09 51.21 50.75 50.97 641,422 -0.30(-0.58%)
Sep 07, 2021 51.94 51.97 51.08 51.27 820,859 -0.56(-1.09%)
Sep 03, 2021 51.55 51.99 51.41 51.83 803,512 +0.37(+0.71%)
Sep 02, 2021 51.11 51.56 51.00 51.47 741,480 +0.47(+0.93%)
Sep 01, 2021 50.73 51.14 50.67 50.99 941,717 +0.12(+0.23%)
Aug 31, 2021 51.21 51.22 50.75 50.87 1,090,564 -0.33(-0.64%)
Aug 30, 2021 51.19 51.30 50.79 51.20 780,677 +0.28(+0.54%)
Aug 27, 2021 50.58 51.02 50.28 50.92 625,982 +0.48(+0.96%)
Aug 26, 2021 50.35 50.63 50.06 50.44 1,064,664 +0.19(+0.37%)
Aug 25, 2021 49.87 50.38 49.82 50.25 1,087,183 +0.67(+1.35%)
Aug 24, 2021 49.16 49.65 49.11 49.58 1,113,502 +1.13(+2.34%)
Aug 23, 2021 48.02 48.52 47.94 48.45 484,990 +0.65(+1.36%)
Aug 20, 2021 47.48 47.83 47.28 47.79 406,791 +0.47(+1.00%)
Aug 19, 2021 46.78 47.52 46.74 47.32 463,891 +0.24(+0.50%)
Aug 18, 2021 47.48 47.57 47.04 47.08 328,025 -0.41(-0.87%)
Aug 17, 2021 47.48 47.54 47.12 47.50 698,934 -0.28(-0.58%)
Aug 16, 2021 48.11 48.11 47.36 47.77 779,102 -0.49(-1.02%)
Aug 13, 2021 48.23 48.40 47.94 48.27 425,702 +0.22(+0.45%)
Aug 12, 2021 47.39 48.11 47.37 48.05 591,605 +0.61(+1.29%)
Aug 11, 2021 47.78 47.87 47.21 47.44 867,594 -0.19(-0.39%)
Aug 10, 2021 48.42 48.45 47.46 47.63 563,502 -0.56(-1.17%)
Aug 09, 2021 47.89 48.32 47.87 48.19 500,059 +0.14(+0.29%)
Aug 06, 2021 48.44 48.63 47.77 48.05 673,430 -0.77(-1.58%)
Aug 05, 2021 48.90 48.97 48.55 48.82 344,940 +0.08(+0.16%)
Aug 04, 2021 48.48 48.85 48.44 48.74 385,265 +0.10(+0.20%)
Aug 03, 2021 48.63 48.81 48.31 48.64 549,506 +0.03(+0.06%)
Aug 02, 2021 48.60 48.91 47.94 48.61 676,187 +0.22(+0.45%)
Jul 30, 2021 48.41 48.74 48.27 48.40 532,014 -0.32(-0.65%)
Jul 29, 2021 48.78 49.05 48.66 48.71 483,749 +0.15(+0.30%)
Jul 28, 2021 48.33 48.73 48.21 48.56 742,115 +0.32(+0.65%)
Jul 27, 2021 48.71 48.79 47.69 48.25 485,664 -0.34(-0.69%)
Jul 26, 2021 48.78 48.78 48.34 48.58 769,181 -0.29(-0.59%)
Jul 23, 2021 48.26 48.91 48.09 48.87 512,290 +0.61(+1.27%)
Jul 22, 2021 47.77 48.29 47.63 48.26 498,834 +0.63(+1.33%)
Jul 21, 2021 47.37 47.68 47.13 47.63 721,173 +0.25(+0.52%)
Jul 20, 2021 46.74 47.66 46.59 47.38 519,755 +0.91(+1.95%)
Jul 19, 2021 46.03 46.61 45.70 46.47 725,667 -0.07(-0.15%)
Jul 16, 2021 46.57 46.95 46.46 46.54 699,026 +0.05(+0.11%)
Jul 15, 2021 46.85 46.97 46.22 46.49 636,305 -0.39(-0.84%)
Jul 14, 2021 47.54 47.59 46.83 46.89 453,924 -0.31(-0.65%)
Jul 13, 2021 47.19 47.68 47.09 47.19 616,834 -0.15(-0.31%)
Jul 12, 2021 47.96 48.14 47.23 47.34 758,379 -0.42(-0.89%)
Jul 09, 2021 47.44 47.78 47.19 47.76 475,564 +0.49(+1.04%)
Jul 08, 2021 46.79 47.41 46.38 47.27 692,378 -0.19(-0.40%)
Jul 07, 2021 47.52 47.57 46.90 47.46 874,048 +0.19(+0.40%)
Jul 06, 2021 46.58 47.27 46.58 47.27 603,443 +0.80(+1.72%)
Jul 02, 2021 46.64 46.64 46.22 46.47 281,961 +0.29(+0.62%)
Jul 01, 2021 46.23 46.34 45.90 46.19 504,073 +0.04(+0.09%)
Jun 30, 2021 46.77 46.77 46.12 46.15 553,999 -0.61(-1.31%)
Jun 29, 2021 46.73 46.96 46.62 46.76 535,745 -0.08(-0.17%)
Jun 28, 2021 46.78 47.05 46.65 46.84 511,550 +0.19(+0.40%)
Jun 25, 2021 46.63 46.76 46.28 46.65 487,650 +0.15(+0.32%)
Jun 24, 2021 46.52 46.76 46.28 46.50 682,022 +0.20(+0.43%)
Jun 23, 2021 46.51 46.59 46.16 46.30 785,564 -0.21(-0.45%)
Jun 22, 2021 46.13 46.54 45.86 46.51 560,654 +0.71(+1.55%)
Jun 21, 2021 45.76 45.97 45.20 45.80 365,993 +0.04(+0.09%)
Jun 18, 2021 46.05 46.19 45.65 45.76 481,215 -0.37(-0.81%)
Jun 17, 2021 45.33 46.32 45.33 46.13 740,226 +0.62(+1.37%)
Jun 16, 2021 45.22 45.74 45.03 45.51 833,170 +0.16(+0.35%)
Jun 15, 2021 45.38 45.70 45.23 45.35 835,949 -0.26(-0.56%)
Jun 14, 2021 45.63 45.73 45.31 45.61 661,796 +0.09(+0.19%)
Jun 11, 2021 45.29 45.52 45.18 45.52 662,572 +0.19(+0.41%)
Jun 10, 2021 44.39 45.35 44.36 45.33 730,711 +0.99(+2.22%)
Jun 09, 2021 44.61 44.62 44.25 44.35 563,971 -0.07(-0.16%)
Jun 08, 2021 44.21 44.55 44.12 44.42 583,314 +0.39(+0.90%)
Jun 07, 2021 43.49 44.03 43.45 44.02 360,011 +0.53(+1.22%)
Jun 04, 2021 43.34 43.51 43.18 43.49 599,347 +0.47(+1.10%)
Jun 03, 2021 43.34 43.45 42.93 43.02 410,392 -0.86(-1.96%)
Jun 02, 2021 43.64 43.89 43.48 43.87 226,241 +0.27(+0.61%)
Jun 01, 2021 43.99 44.06 43.33 43.61 316,118 -0.27(-0.61%)
May 28, 2021 44.00 44.20 43.80 43.87 289,491 -0.08(-0.18%)
May 27, 2021 43.91 44.10 43.48 43.95 240,685 -0.09(-0.20%)
May 26, 2021 43.73 44.27 43.68 44.04 267,776 +0.65(+1.50%)
May 25, 2021 43.62 43.77 43.36 43.39 271,825 -0.18(-0.41%)
May 24, 2021 43.32 43.72 43.26 43.57 965,843 +0.52(+1.21%)
May 21, 2021 43.13 43.41 42.97 43.05 416,018 +0.26(+0.60%)
May 20, 2021 42.06 42.87 42.06 42.79 364,247 +0.79(+1.88%)
May 19, 2021 41.46 42.08 41.43 42.00 571,280 -0.20(-0.47%)
May 18, 2021 42.26 42.58 42.09 42.20 543,978 +0.14(+0.33%)
May 17, 2021 42.21 42.39 41.68 42.06 456,275 -0.43(-1.02%)
May 14, 2021 41.71 42.51 41.71 42.49 553,573 +1.07(+2.57%)
May 13, 2021 41.78 41.94 41.12 41.43 419,066 +0.05(+0.12%)
May 12, 2021 42.01 42.12 41.17 41.38 456,643 -1.08(-2.55%)
May 11, 2021 40.90 42.51 40.83 42.46 452,071 +0.42(+1.01%)
May 10, 2021 42.45 42.60 42.00 42.04 490,336 -0.37(-0.88%)
May 07, 2021 42.39 42.78 42.06 42.42 269,026 +0.48(+1.15%)
May 06, 2021 42.13 42.16 41.52 41.93 407,076 -0.23(-0.54%)
May 05, 2021 42.86 42.90 42.09 42.16 322,926 -0.40(-0.95%)
May 04, 2021 42.93 42.93 41.94 42.56 544,521 -0.59(-1.37%)
May 03, 2021 43.60 43.77 43.04 43.16 488,078 -0.27(-0.61%)
Apr 30, 2021 43.57 43.86 43.31 43.42 350,242 -0.40(-0.92%)
Apr 29, 2021 44.21 44.21 43.46 43.83 280,614 -0.16(-0.36%)
Apr 28, 2021 44.56 44.56 43.98 43.98 558,097 -0.57(-1.28%)
Apr 27, 2021 44.85 44.89 44.44 44.56 561,900 -0.35(-0.79%)
Apr 26, 2021 44.52 44.94 44.37 44.91 458,556 +1.12(+2.57%)
Apr 23, 2021 43.69 43.92 43.60 43.79 331,280 +0.30(+0.68%)
Apr 22, 2021 43.36 44.07 43.36 43.49 332,110 +0.12(+0.27%)
Apr 21, 2021 42.98 43.44 42.72 43.37 319,122 +0.33(+0.76%)
Apr 20, 2021 43.68 43.74 42.91 43.05 308,918 -0.67(-1.53%)
Apr 19, 2021 43.75 44.07 43.43 43.72 312,019 -0.14(-0.31%)
Apr 16, 2021 44.09 44.09 43.64 43.86 450,833 -0.27(-0.60%)
Apr 15, 2021 43.41 44.22 43.41 44.12 406,077 +0.76(+1.75%)
Apr 14, 2021 43.75 44.03 43.29 43.36 451,824 -0.24(-0.54%)
Apr 13, 2021 43.10 43.69 43.06 43.60 417,984 +0.75(+1.75%)
Apr 12, 2021 42.45 43.05 42.44 42.85 480,243 +0.19(+0.44%)
Apr 09, 2021 42.68 42.69 42.22 42.66 275,712 +0.00(+0.00%)
Apr 08, 2021 42.42 42.74 42.34 42.66 257,964 +0.56(+1.34%)
Apr 07, 2021 42.58 42.64 42.00 42.10 280,746 -0.44(-1.04%)
Apr 06, 2021 42.18 42.77 42.01 42.54 491,331 +0.25(+0.58%)
Apr 05, 2021 42.07 42.30 41.91 42.30 564,778 +0.49(+1.18%)
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.