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 (%)
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%)
Apr 01, 2021 41.79 42.13 41.61 41.80 1,273,812 +0.56(+1.36%)
Mar 31, 2021 41.00 41.51 40.88 41.24 337,889 +0.48(+1.19%)
Mar 30, 2021 40.87 40.88 40.29 40.76 299,106 -0.32(-0.77%)
Mar 29, 2021 41.29 41.60 40.81 41.07 450,333 -0.34(-0.81%)
Mar 26, 2021 40.74 41.41 40.47 41.41 1,347,328 +0.75(+1.84%)
Mar 25, 2021 40.48 40.82 40.10 40.66 1,069,931 -0.07(-0.17%)
Mar 24, 2021 41.90 41.90 40.69 40.73 388,406 -0.93(-2.23%)
Mar 23, 2021 41.98 42.13 41.51 41.66 367,182 -0.35(-0.82%)
Mar 22, 2021 41.34 42.14 41.34 42.00 417,781 +0.72(+1.74%)
Mar 19, 2021 41.12 41.53 40.73 41.28 488,048 +0.32(+0.77%)
Mar 18, 2021 41.80 41.82 40.91 40.97 602,268 -1.38(-3.26%)
Mar 17, 2021 41.94 42.60 41.43 42.35 626,161 +0.18(+0.42%)
Mar 16, 2021 42.60 42.86 41.81 42.17 494,836 -0.29(-0.67%)
Mar 15, 2021 42.20 42.50 41.90 42.45 349,708 +0.36(+0.84%)
Mar 12, 2021 42.04 42.14 41.50 42.10 712,653 -0.39(-0.93%)
Mar 11, 2021 42.04 42.56 41.92 42.49 444,986 +1.23(+2.99%)
Mar 10, 2021 42.19 42.27 41.03 41.26 794,481 -0.14(-0.33%)
Mar 09, 2021 40.67 41.57 40.24 41.40 665,735 +1.82(+4.61%)
Mar 08, 2021 40.19 40.74 39.48 39.58 727,073 -0.42(-1.06%)
Mar 05, 2021 40.15 40.34 38.64 40.00 768,221 +0.07(+0.17%)
Mar 04, 2021 40.82 41.12 39.46 39.93 1,073,501 -1.12(-2.74%)
Mar 03, 2021 42.32 42.38 40.89 41.05 746,997 -1.25(-2.96%)
Mar 02, 2021 43.14 43.14 42.31 42.31 565,633 -0.65(-1.52%)
Mar 01, 2021 42.30 43.00 42.16 42.96 440,411 +1.33(+3.20%)
Feb 26, 2021 42.13 42.37 41.13 41.63 712,957 -0.06(-0.14%)
Feb 25, 2021 42.72 43.15 41.39 41.69 710,847 -1.16(-2.72%)
Feb 24, 2021 42.82 42.98 42.06 42.85 803,795 -0.09(-0.21%)
Feb 23, 2021 42.60 42.96 41.32 42.94 1,139,117 -0.64(-1.47%)
Feb 22, 2021 44.57 44.57 43.47 43.58 642,371 -1.27(-2.84%)
Feb 19, 2021 44.97 45.07 44.60 44.85 475,575 +0.20(+0.44%)
Feb 18, 2021 44.48 44.80 43.98 44.65 510,123 -0.05(-0.11%)
Feb 17, 2021 44.76 44.76 44.09 44.70 701,834 -0.24(-0.53%)
Feb 16, 2021 45.90 46.04 44.72 44.94 885,954 -0.68(-1.49%)
Feb 12, 2021 45.43 45.64 45.09 45.62 526,377 +0.14(+0.30%)
Feb 11, 2021 45.46 45.60 45.03 45.48 444,835 +0.19(+0.41%)
Feb 10, 2021 45.56 45.71 44.67 45.29 594,759 -0.32(-0.69%)
Feb 09, 2021 45.27 45.74 45.08 45.61 595,888 +0.52(+1.16%)
Feb 08, 2021 45.12 45.45 44.84 45.09 758,235 +0.34(+0.75%)
Feb 05, 2021 44.82 45.02 44.64 44.75 572,313 +0.08(+0.18%)
Feb 04, 2021 44.19 44.74 44.04 44.67 916,424 +0.81(+1.84%)
Feb 03, 2021 44.86 44.97 43.83 43.87 895,883 -1.16(-2.58%)
Feb 02, 2021 44.62 45.11 44.43 45.03 737,883 +0.91(+2.06%)
Feb 01, 2021 43.70 44.23 43.37 44.12 506,882 +0.81(+1.87%)
Jan 29, 2021 43.92 44.12 43.02 43.31 684,362 -0.86(-1.94%)
Jan 28, 2021 43.96 44.52 43.90 44.17 762,198 +0.22(+0.49%)
Jan 27, 2021 43.51 44.69 43.19 43.95 814,387 -0.36(-0.82%)
Jan 26, 2021 44.78 44.87 44.29 44.32 998,246 -0.40(-0.90%)
Jan 25, 2021 45.35 45.73 43.97 44.72 904,587 -0.36(-0.79%)
Jan 22, 2021 44.72 45.12 44.61 45.08 474,054 +0.20(+0.44%)
Jan 21, 2021 45.42 45.51 44.80 44.88 828,481 -0.36(-0.81%)
Jan 20, 2021 45.20 45.46 44.92 45.25 1,449,768 +0.52(+1.17%)
Jan 19, 2021 44.50 44.77 44.18 44.72 991,599 +0.55(+1.25%)
Jan 15, 2021 44.37 44.56 43.91 44.17 703,223 -0.14(-0.31%)
Jan 14, 2021 44.48 44.69 44.21 44.31 821,954 +0.10(+0.22%)
Jan 13, 2021 44.76 44.89 44.15 44.21 897,704 -0.57(-1.28%)
Jan 12, 2021 44.54 44.89 44.39 44.78 2,762,281 +0.40(+0.91%)
Jan 11, 2021 44.01 44.77 43.44 44.38 700,728 +0.03(+0.07%)
Jan 08, 2021 44.21 44.64 43.98 44.35 1,008,950 +0.61(+1.40%)
Jan 07, 2021 43.07 43.81 42.73 43.74 3,028,258 +1.12(+2.64%)
Jan 06, 2021 42.71 43.14 42.20 42.61 809,527 -0.45(-1.05%)
Jan 05, 2021 42.74 43.11 42.55 43.07 794,720 +0.13(+0.30%)
Jan 04, 2021 43.97 44.01 42.24 42.94 1,023,556 -0.83(-1.89%)
Dec 31, 2020 43.77 43.77 43.77 502,508 +0.03(+0.07%)
Dec 30, 2020 43.65 43.93 43.64 43.74 502,508 +0.24(+0.54%)
Dec 29, 2020 44.39 44.45 43.31 43.50 657,298 -0.65(-1.47%)
Dec 28, 2020 45.04 45.07 44.13 44.15 827,133 -0.40(-0.91%)
Dec 24, 2020 44.87 44.92 44.28 44.56 533,374 -0.14(-0.32%)
Dec 23, 2020 45.06 45.17 44.43 44.70 1,051,904 -0.15(-0.33%)
Dec 22, 2020 43.86 44.84 43.66 44.84 2,314,575 +1.34(+3.08%)
Dec 21, 2020 42.75 43.56 42.64 43.50 1,153,655 +0.30(+0.68%)
Dec 18, 2020 41.51 43.23 41.45 43.21 1,312,010 +2.06(+5.01%)
Dec 17, 2020 40.76 41.20 40.69 41.15 679,143 +0.70(+1.73%)
Dec 16, 2020 40.26 40.63 40.17 40.45 532,504 +0.36(+0.91%)
Dec 15, 2020 39.99 40.12 39.72 40.08 592,918 +0.38(+0.97%)
Dec 14, 2020 39.77 40.20 39.69 39.70 561,780 +0.16(+0.40%)
Dec 11, 2020 39.23 39.56 38.98 39.54 336,145 +0.13(+0.33%)
Dec 10, 2020 38.48 39.53 37.97 39.41 300,139 +0.74(+1.91%)
Dec 09, 2020 39.68 39.72 38.32 38.67 736,450 -1.17(-2.94%)
Dec 08, 2020 39.20 39.97 39.20 39.85 501,624 +0.57(+1.46%)
Dec 07, 2020 39.10 39.39 38.96 39.28 325,938 +0.15(+0.38%)
Dec 04, 2020 38.74 39.25 38.62 39.13 337,464 +0.40(+1.04%)
Dec 03, 2020 38.17 39.15 38.17 38.72 538,386 +1.05(+2.80%)
Dec 02, 2020 37.61 37.74 37.21 37.67 565,525 -0.28(-0.73%)
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.