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 (%)
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%)
Dec 01, 2020 38.18 38.32 37.65 37.95 451,232 -0.09(-0.23%)
Nov 30, 2020 38.03 38.19 37.35 38.03 577,305 +0.11(+0.29%)
Nov 27, 2020 37.65 37.95 37.65 37.93 276,485 +0.44(+1.18%)
Nov 25, 2020 37.27 37.57 37.17 37.48 427,461 +0.29(+0.77%)
Nov 24, 2020 37.02 37.20 36.83 37.20 393,559 +0.25(+0.67%)
Nov 23, 2020 36.97 37.05 36.56 36.95 652,993 +0.12(+0.32%)
Nov 20, 2020 36.79 37.18 36.69 36.83 265,121 +0.26(+0.70%)
Nov 19, 2020 36.02 36.69 36.02 36.58 330,955 +0.59(+1.64%)
Nov 18, 2020 36.52 36.59 35.98 35.98 398,711 -0.49(-1.35%)
Nov 17, 2020 36.05 36.61 35.95 36.48 472,309 +0.26(+0.71%)
Nov 16, 2020 35.82 36.22 35.60 36.22 740,319 +0.41(+1.16%)
Nov 13, 2020 35.73 35.92 35.64 35.81 385,455 +0.32(+0.89%)
Nov 12, 2020 35.60 35.88 35.32 35.49 402,015 -0.07(-0.19%)
Nov 11, 2020 35.12 35.74 35.11 35.56 363,411 +0.77(+2.21%)
Nov 10, 2020 35.07 35.20 34.05 34.79 601,376 -0.47(-1.34%)
Nov 09, 2020 36.00 36.58 35.24 35.26 708,524 -0.57(-1.60%)
Nov 06, 2020 35.89 36.11 35.67 35.84 584,829 +0.08(+0.22%)
Nov 05, 2020 35.71 35.97 35.48 35.76 708,080 +0.73(+2.08%)
Nov 04, 2020 34.48 35.21 34.37 35.03 801,333 +1.41(+4.19%)
Nov 03, 2020 33.18 33.75 33.05 33.62 503,081 +0.73(+2.22%)
Nov 02, 2020 33.12 33.29 32.53 32.89 413,109 +0.06(+0.18%)
Oct 30, 2020 33.33 33.36 32.44 32.83 707,294 -0.72(-2.14%)
Oct 29, 2020 33.72 33.84 33.45 33.55 656,288 -0.16(-0.47%)
Oct 28, 2020 34.30 34.30 33.60 33.71 766,873 -1.01(-2.90%)
Oct 27, 2020 35.02 35.25 34.68 34.71 380,305 +0.00(+0.00%)
Oct 26, 2020 35.10 35.32 34.24 34.71 460,457 -0.67(-1.89%)
Oct 23, 2020 35.49 35.49 35.06 35.38 284,399 +0.08(+0.22%)
Oct 22, 2020 35.37 35.53 34.79 35.30 506,523 -0.07(-0.20%)
Oct 21, 2020 35.93 36.03 35.22 35.37 412,323 -0.51(-1.43%)
Oct 20, 2020 36.40 36.48 35.86 35.89 386,061 -0.34(-0.93%)
Oct 19, 2020 36.74 37.01 36.10 36.22 363,959 -0.39(-1.08%)
Oct 16, 2020 36.86 36.90 36.59 36.61 316,055 -0.03(-0.08%)
Oct 15, 2020 36.19 36.74 35.98 36.64 327,929 -0.26(-0.69%)
Oct 14, 2020 37.11 37.25 36.60 36.90 375,815 -0.16(-0.43%)
Oct 13, 2020 36.81 37.24 36.79 37.06 579,537 +0.26(+0.70%)
Oct 12, 2020 36.37 36.93 36.37 36.80 386,178 +0.66(+1.83%)
Oct 09, 2020 35.87 36.19 35.87 36.14 364,148 +0.49(+1.38%)
Oct 08, 2020 35.82 35.91 35.59 35.65 303,678 +0.10(+0.28%)
Oct 07, 2020 35.24 35.65 35.20 35.55 715,373 +0.52(+1.49%)
Oct 06, 2020 35.07 35.72 34.91 35.03 550,190 -0.01(-0.03%)
Oct 05, 2020 34.67 35.07 34.66 35.04 241,733 +0.58(+1.67%)
Oct 02, 2020 34.29 34.89 34.13 34.46 338,478 -0.40(-1.15%)
Oct 01, 2020 34.66 35.00 34.62 34.86 661,968 +0.56(+1.64%)
Sep 30, 2020 34.33 34.64 34.13 34.30 897,941 -0.03(-0.09%)
Sep 29, 2020 34.37 34.53 34.28 34.33 344,778 -0.06(-0.17%)
Sep 28, 2020 34.36 34.56 34.16 34.39 308,565 +0.38(+1.13%)
Sep 25, 2020 33.33 34.13 33.33 34.00 446,536 +0.72(+2.16%)
Sep 24, 2020 33.45 33.56 32.95 33.28 403,384 -0.44(-1.31%)
Sep 23, 2020 34.57 34.66 33.67 33.72 350,389 -0.84(-2.42%)
Sep 22, 2020 34.08 34.58 33.64 34.56 276,432 +0.65(+1.92%)
Sep 21, 2020 33.23 33.93 33.02 33.91 397,518 +0.20(+0.58%)
Sep 18, 2020 33.95 34.01 33.25 33.71 312,804 -0.02(-0.06%)
Sep 17, 2020 33.45 33.76 33.18 33.73 284,089 -0.35(-1.04%)
Sep 16, 2020 34.28 34.48 33.99 34.09 261,571 -0.08(-0.23%)
Sep 15, 2020 34.13 34.26 33.89 34.17 625,753 +0.30(+0.87%)
Sep 14, 2020 33.78 34.00 33.62 33.87 226,906 +0.46(+1.39%)
Sep 11, 2020 33.87 34.00 32.99 33.41 428,075 -0.21(-0.62%)
Sep 10, 2020 34.16 34.69 33.50 33.62 526,544 -0.44(-1.30%)
Sep 09, 2020 33.81 34.26 33.52 34.06 562,452 +0.63(+1.88%)
Sep 08, 2020 33.28 34.06 33.16 33.43 437,547 -0.80(-2.33%)
Sep 04, 2020 34.87 35.13 33.10 34.23 1,022,709 -0.84(-2.39%)
Sep 03, 2020 36.29 36.38 34.76 35.06 757,453 -2.10(-5.64%)
Sep 02, 2020 37.12 37.27 36.41 37.16 498,789 +0.38(+1.04%)
Sep 01, 2020 36.07 36.81 35.94 36.78 705,128 +0.97(+2.72%)
Aug 31, 2020 35.64 35.88 35.59 35.80 337,448 +0.19(+0.53%)
Aug 28, 2020 35.61 35.79 35.48 35.61 310,164 +0.14(+0.39%)
Aug 27, 2020 35.80 35.82 35.22 35.48 326,187 -0.26(-0.72%)
Aug 26, 2020 35.33 35.91 35.27 35.73 378,377 +0.62(+1.77%)
Aug 25, 2020 34.94 35.11 34.81 35.11 296,936 +0.12(+0.34%)
Aug 24, 2020 35.11 35.18 34.73 34.99 674,507 +0.21(+0.59%)
Aug 21, 2020 34.96 35.05 34.66 34.79 316,867 -0.27(-0.76%)
Aug 20, 2020 34.49 35.13 34.45 35.05 366,358 +0.43(+1.25%)
Aug 19, 2020 34.65 34.91 34.44 34.62 322,656 +0.06(+0.17%)
Aug 18, 2020 34.40 34.61 34.30 34.56 381,986 +0.30(+0.86%)
Aug 17, 2020 34.26 34.39 34.09 34.27 409,075 +0.16(+0.46%)
Aug 14, 2020 34.43 34.49 34.01 34.11 297,773 -0.23(-0.66%)
Aug 13, 2020 34.16 34.54 34.12 34.33 427,547 +0.11(+0.32%)
Aug 12, 2020 34.24 34.58 34.17 34.23 396,073 +0.12(+0.35%)
Aug 11, 2020 34.33 34.63 34.03 34.11 313,170 -0.29(-0.83%)
Aug 10, 2020 34.89 34.91 34.12 34.39 541,982 -0.46(-1.33%)
Aug 07, 2020 35.26 35.42 34.57 34.86 308,843 -0.62(-1.75%)
Aug 06, 2020 35.67 35.78 35.13 35.48 357,989 -0.32(-0.88%)
Aug 05, 2020 35.65 35.88 35.56 35.79 405,443 +0.24(+0.66%)
Aug 04, 2020 35.54 35.58 35.22 35.56 441,711 -0.01(-0.03%)
Aug 03, 2020 35.33 35.58 35.21 35.57 510,088 +0.39(+1.12%)
Jul 31, 2020 35.09 35.20 34.51 35.17 281,016 +0.16(+0.45%)
Jul 30, 2020 34.38 35.09 34.18 35.01 312,034 +0.28(+0.79%)
Jul 29, 2020 34.20 34.91 34.20 34.74 492,407 +0.88(+2.59%)
Jul 28, 2020 34.06 34.26 33.79 33.86 365,448 -0.22(-0.64%)
Jul 27, 2020 33.80 34.15 33.60 34.08 460,940 +0.53(+1.58%)
Jul 24, 2020 33.82 33.85 33.28 33.55 341,546 -0.43(-1.27%)
Jul 23, 2020 34.28 34.76 33.78 33.98 915,107 -0.27(-0.78%)
Jul 22, 2020 34.27 34.63 34.14 34.25 328,040 -0.01(-0.03%)
Jul 21, 2020 34.59 34.61 34.15 34.26 347,985 -0.13(-0.37%)
Jul 20, 2020 33.49 34.42 33.40 34.38 358,931 +1.03(+3.10%)
Jul 17, 2020 33.05 33.43 32.80 33.35 364,905 +0.46(+1.41%)
Jul 16, 2020 33.21 33.21 32.55 32.89 478,678 -0.39(-1.18%)
Jul 15, 2020 33.40 33.50 32.92 33.28 481,142 +0.14(+0.42%)
Jul 14, 2020 32.57 33.16 32.06 33.14 399,539 +0.33(+0.99%)
Jul 13, 2020 34.56 34.57 32.74 32.82 552,570 -1.47(-4.28%)
Jul 10, 2020 34.46 34.50 34.11 34.29 413,958 -0.09(-0.26%)
Jul 09, 2020 34.13 34.46 33.66 34.37 571,630 +0.53(+1.57%)
Jul 08, 2020 33.29 33.84 33.08 33.84 528,357 +0.77(+2.32%)
Jul 07, 2020 33.12 33.56 33.02 33.07 365,249 -0.26(-0.77%)
Jul 06, 2020 33.64 33.76 33.15 33.33 373,592 +0.23(+0.68%)
Jul 02, 2020 33.27 33.36 33.06 33.10 861,431 +0.13(+0.39%)
Jul 01, 2020 32.49 33.15 32.42 32.98 324,092 +0.44(+1.36%)
Jun 30, 2020 32.02 32.61 31.98 32.53 321,647 +0.53(+1.66%)
Jun 29, 2020 32.14 32.14 31.44 32.00 490,425 +0.02(+0.06%)
Jun 26, 2020 32.34 32.41 31.71 31.98 380,748 -0.35(-1.10%)
Jun 25, 2020 31.89 32.38 31.55 32.34 436,951 +0.36(+1.14%)
Jun 24, 2020 32.38 32.70 31.68 31.97 478,422 -0.51(-1.57%)
Jun 23, 2020 33.01 33.03 32.42 32.48 483,955 -0.19(-0.57%)
Jun 22, 2020 32.38 32.81 32.35 32.67 629,682 +0.37(+1.16%)
Jun 19, 2020 32.87 32.93 32.22 32.30 609,508 -0.25(-0.76%)
Jun 18, 2020 32.32 32.64 32.27 32.54 481,806 +0.15(+0.46%)
Jun 17, 2020 32.44 32.60 32.29 32.39 331,161 +0.12(+0.37%)
Jun 16, 2020 32.42 32.42 31.67 32.28 643,304 +0.44(+1.39%)
Jun 15, 2020 30.85 31.93 30.68 31.83 434,789 +0.54(+1.73%)
Jun 12, 2020 31.77 32.02 30.74 31.29 467,093 +0.24(+0.76%)
Jun 11, 2020 32.00 32.36 31.03 31.06 521,176 -1.70(-5.19%)
Jun 10, 2020 32.68 32.98 32.48 32.76 675,630 +0.11(+0.33%)
Jun 09, 2020 32.73 32.86 32.52 32.65 371,322 -0.26(-0.78%)
Jun 08, 2020 32.44 32.94 32.27 32.91 347,998 +0.47(+1.46%)
Jun 05, 2020 32.41 32.72 32.06 32.43 601,275 +0.07(+0.21%)
Jun 04, 2020 32.75 32.75 32.18 32.37 375,117 -0.61(-1.85%)
Jun 03, 2020 33.04 33.29 32.80 32.98 1,153,229 +0.25(+0.75%)
Jun 02, 2020 32.98 33.00 32.22 32.73 908,782 -0.11(-0.33%)
Jun 01, 2020 32.24 32.99 32.13 32.84 571,384 +0.66(+2.05%)
May 29, 2020 31.21 32.20 31.17 32.18 375,098 +1.30(+4.21%)
May 28, 2020 30.71 31.34 30.65 30.88 462,086 +0.16(+0.51%)
May 27, 2020 30.74 30.74 29.66 30.72 570,781 +0.06(+0.19%)
May 26, 2020 31.34 31.43 30.65 30.66 454,355 +0.01(+0.03%)
May 22, 2020 30.30 30.69 30.09 30.65 547,602 +0.26(+0.84%)
May 21, 2020 30.41 30.58 29.97 30.40 843,684 -0.01(-0.03%)
May 20, 2020 30.17 30.52 30.01 30.41 699,453 +0.60(+2.01%)
May 19, 2020 29.76 30.17 29.75 29.81 685,413 +0.03(+0.10%)
May 18, 2020 30.05 30.17 29.71 29.78 359,472 +0.32(+1.10%)
May 15, 2020 28.97 29.62 28.97 29.45 412,709 +0.30(+1.01%)
May 14, 2020 28.63 29.23 28.36 29.16 609,288 +0.24(+0.82%)
May 13, 2020 29.55 29.72 28.46 28.92 401,007 -0.64(-2.16%)
May 12, 2020 30.36 30.42 29.52 29.56 514,424 -0.70(-2.31%)
May 11, 2020 29.71 30.39 29.71 30.26 661,943 +0.36(+1.22%)
May 08, 2020 29.93 29.99 29.54 29.90 375,809 +0.22(+0.73%)
May 07, 2020 29.04 29.71 29.04 29.68 350,590 +1.24(+4.36%)
May 06, 2020 28.46 28.81 28.14 28.44 391,282 +0.24(+0.84%)
May 05, 2020 28.07 28.52 28.03 28.20 404,642 +0.45(+1.63%)
May 04, 2020 27.40 27.82 27.16 27.75 406,441 +0.28(+1.00%)
May 01, 2020 27.75 27.83 27.37 27.48 294,182 -0.82(-2.89%)
Apr 30, 2020 28.62 28.70 28.24 28.29 430,687 -0.44(-1.54%)
Apr 29, 2020 28.53 28.91 28.31 28.74 272,543 +0.58(+2.06%)
Apr 28, 2020 28.94 28.94 28.12 28.15 363,137 -0.33(-1.17%)
Apr 27, 2020 28.32 28.62 28.32 28.49 539,541 +0.48(+1.72%)
Apr 24, 2020 27.74 28.06 27.44 28.01 560,309 +0.33(+1.21%)
Apr 23, 2020 27.61 27.95 27.50 27.67 221,540 +0.04(+0.14%)
Apr 22, 2020 27.47 27.81 27.36 27.63 279,423 +0.52(+1.92%)
Apr 21, 2020 27.54 27.76 26.73 27.11 466,602 -1.02(-3.64%)
Apr 20, 2020 27.88 28.46 27.78 28.14 418,073 +0.11(+0.39%)
Apr 17, 2020 28.14 28.15 27.75 28.03 1,071,316 +0.47(+1.71%)
Apr 16, 2020 27.30 27.76 27.22 27.55 671,740 +0.59(+2.19%)
Apr 15, 2020 26.66 27.32 26.58 26.96 443,944 -0.48(-1.76%)
Apr 14, 2020 27.01 27.54 26.92 27.45 505,810 +0.79(+2.95%)
Apr 13, 2020 26.51 26.74 26.27 26.66 392,261 +0.15(+0.56%)
Apr 09, 2020 26.67 27.04 26.37 26.51 317,461 +0.01(+0.04%)
Apr 08, 2020 25.94 26.58 25.82 26.50 262,912 +0.73(+2.82%)
Apr 07, 2020 26.59 26.68 25.59 25.77 621,930 -0.08(-0.30%)
Apr 06, 2020 25.18 25.98 25.01 25.85 417,402 +1.53(+6.31%)
Apr 03, 2020 24.46 24.94 24.18 24.32 361,273 -0.27(-1.08%)
Apr 02, 2020 24.31 25.03 24.22 24.58 255,978 +0.19(+0.77%)
Apr 01, 2020 24.59 25.18 24.31 24.40 232,202 -0.95(-3.76%)
Mar 31, 2020 25.63 26.16 25.16 25.35 731,529 -0.35(-1.38%)
Mar 30, 2020 25.42 25.81 25.24 25.71 589,716 +0.37(+1.48%)
Mar 27, 2020 24.98 25.68 24.72 25.33 933,780 -0.49(-1.90%)
Mar 26, 2020 24.60 25.82 24.60 25.82 859,984 +1.27(+5.16%)
Mar 25, 2020 24.25 25.45 24.10 24.56 704,727 +0.46(+1.89%)
Mar 24, 2020 23.45 24.18 23.38 24.10 651,362 +1.83(+8.22%)
Mar 23, 2020 22.06 22.77 21.56 22.27 1,145,600 +0.35(+1.59%)
Mar 20, 2020 22.29 23.32 21.92 21.92 408,875 +0.00(+0.00%)
Mar 19, 2020 21.20 22.63 20.77 21.92 443,393 +0.77(+3.66%)
Mar 18, 2020 20.77 22.02 20.44 21.15 783,590 -0.88(-4.00%)
Mar 17, 2020 21.50 22.60 20.82 22.03 705,895 +0.83(+3.93%)
Mar 16, 2020 20.84 22.35 20.21 21.20 682,330 -2.33(-9.92%)
Mar 13, 2020 23.23 23.74 21.96 23.53 487,573 +1.47(+6.67%)
Mar 12, 2020 22.94 23.71 21.88 22.06 925,614 -2.46(-10.03%)
Mar 11, 2020 25.27 25.46 24.24 24.52 442,160 -1.34(-5.17%)
Mar 10, 2020 25.74 26.03 24.85 25.85 366,982 +1.06(+4.26%)
Mar 09, 2020 24.90 27.11 22.61 24.80 697,432 -2.32(-8.56%)
Mar 06, 2020 27.00 27.42 26.48 27.12 794,203 -0.57(-2.07%)
Mar 05, 2020 27.76 28.25 27.45 27.69 395,832 -0.78(-2.75%)
Mar 04, 2020 27.96 28.52 27.87 28.48 280,752 +0.78(+2.83%)
Mar 03, 2020 28.30 28.74 27.25 27.69 779,964 -0.65(-2.29%)
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.