Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
DC
)
2.160
-0.040 (-1.82%)
Official Closing Price
Updated: 8:00 PM EDT, Aug 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 20, 2024
2.210
2.225
2.130
2.160
110,194
-0.04(-1.82%)
Aug 19, 2024
2.060
2.210
2.060
2.200
117,555
+0.15(+7.32%)
Aug 16, 2024
2.030
2.090
2.000
2.050
106,558
+0.03(+1.49%)
Aug 15, 2024
1.990
2.110
1.960
2.020
147,665
+0.05(+2.54%)
Aug 14, 2024
2.010
2.030
1.930
1.970
119,231
-0.04(-1.99%)
Aug 13, 2024
2.050
2.060
1.960
2.010
179,302
+0.01(+0.50%)
Aug 12, 2024
1.990
2.100
1.990
2.000
183,290
-0.01(-0.50%)
Aug 09, 2024
1.900
2.050
1.870
2.010
174,127
+0.11(+5.79%)
Aug 08, 2024
1.890
1.960
1.880
1.900
163,094
+0.03(+1.60%)
Aug 07, 2024
1.960
1.960
1.850
1.870
214,977
-0.05(-2.60%)
Aug 06, 2024
1.920
2.010
1.840
1.920
527,330
-0.01(-0.52%)
Aug 05, 2024
2.070
2.080
1.890
1.930
356,156
-0.20(-9.39%)
Aug 02, 2024
2.190
2.249
2.080
2.130
210,806
-0.09(-4.05%)
Aug 01, 2024
2.400
2.400
2.160
2.220
164,017
-0.16(-6.72%)
Jul 31, 2024
2.300
2.418
2.300
2.380
229,948
+0.09(+3.93%)
Jul 30, 2024
2.370
2.370
2.260
2.290
172,653
-0.08(-3.38%)
Jul 29, 2024
2.390
2.435
2.260
2.370
211,558
-0.02(-0.84%)
Jul 26, 2024
2.450
2.450
2.310
2.390
119,184
-0.03(-1.24%)
Jul 25, 2024
2.320
2.450
2.290
2.420
242,515
+0.10(+4.31%)
Jul 24, 2024
2.480
2.490
2.320
2.320
162,453
-0.12(-4.92%)
Jul 23, 2024
2.470
2.475
2.410
2.440
151,936
-0.01(-0.41%)
Jul 22, 2024
2.470
2.492
2.420
2.450
149,420
+0.00(+0.00%)
Jul 19, 2024
2.430
2.490
2.430
2.450
99,877
-0.01(-0.41%)
Jul 18, 2024
2.480
2.520
2.410
2.460
242,354
-0.04(-1.60%)
Jul 17, 2024
2.600
2.600
2.484
2.500
235,070
-0.10(-3.85%)
Jul 16, 2024
2.560
2.625
2.560
2.600
295,735
+0.04(+1.56%)
Jul 15, 2024
2.580
2.580
2.490
2.560
158,527
-0.01(-0.39%)
Jul 12, 2024
2.590
2.620
2.540
2.570
194,274
-0.04(-1.53%)
Jul 11, 2024
2.470
2.650
2.381
2.610
436,534
+0.18(+7.41%)
Jul 10, 2024
2.320
2.440
2.320
2.430
141,995
+0.12(+5.19%)
Jul 09, 2024
2.420
2.430
2.310
2.310
135,350
-0.07(-2.94%)
Jul 08, 2024
2.470
2.475
2.380
2.380
120,962
-0.06(-2.46%)
Jul 05, 2024
2.470
2.510
2.440
2.440
230,105
-0.01(-0.41%)
Jul 03, 2024
2.440
2.525
2.415
2.450
586,263
+0.05(+2.08%)
Jul 02, 2024
2.350
2.422
2.350
2.400
99,649
+0.05(+2.13%)
Jul 01, 2024
2.530
2.560
2.350
2.350
172,725
-0.20(-7.84%)
Jun 28, 2024
2.570
2.600
2.470
2.550
1,508,086
+0.00(+0.00%)
Jun 27, 2024
2.460
2.580
2.450
2.550
3,042,640
+0.11(+4.51%)
Jun 26, 2024
2.490
2.560
2.360
2.440
205,675
-0.02(-0.81%)
Jun 25, 2024
2.430
2.540
2.420
2.460
162,102
+0.02(+0.82%)
Jun 24, 2024
2.320
2.475
2.320
2.440
200,036
+0.09(+3.83%)
Jun 21, 2024
2.410
2.499
2.290
2.350
1,144,758
-0.08(-3.29%)
Jun 20, 2024
2.300
2.475
2.300
2.430
287,551
+0.13(+5.65%)
Jun 18, 2024
2.390
2.450
2.300
2.300
216,410
-0.08(-3.36%)
Jun 17, 2024
2.560
2.570
2.380
2.380
273,731
-0.21(-8.11%)
Jun 14, 2024
2.600
2.630
2.590
2.590
56,179
-0.01(-0.38%)
Jun 13, 2024
2.620
2.690
2.600
2.600
127,175
-0.02(-0.76%)
Jun 12, 2024
2.790
2.790
2.610
2.620
143,527
-0.08(-2.96%)
Jun 11, 2024
2.610
2.700
2.610
2.700
76,218
+0.09(+3.45%)
Jun 10, 2024
2.640
2.710
2.600
2.610
123,471
-0.03(-1.14%)
Jun 07, 2024
2.700
2.710
2.610
2.640
145,578
-0.07(-2.58%)
Jun 06, 2024
2.780
2.821
2.700
2.710
138,898
-0.09(-3.21%)
Jun 05, 2024
2.780
2.820
2.750
2.800
86,043
+0.02(+0.72%)
Jun 04, 2024
2.870
2.870
2.700
2.780
165,007
-0.11(-3.81%)
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
.