Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CS ETF Ie On S&P 500
(OP:
CSTNL
)
573.76
UNCHANGED
Streaming Delayed Price
Updated: 3:14 PM EDT, Jun 12, 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 (%)
Apr 28, 2023
429.44
434.60
429.21
432.17
3,757
+3.78(+0.88%)
Apr 27, 2023
423.66
429.00
423.66
428.39
16,857
+8.24(+1.96%)
Apr 26, 2023
423.52
424.45
419.82
420.15
9,414
-1.85(-0.44%)
Apr 25, 2023
427.75
428.60
422.00
422.00
4,682
-6.62(-1.54%)
Apr 24, 2023
429.78
431.33
426.99
428.62
3,122
+0.12(+0.03%)
Apr 21, 2023
429.21
429.21
426.18
428.50
3,746
-0.62(-0.14%)
Apr 20, 2023
428.55
431.07
428.55
429.12
2,191
-1.01(-0.23%)
Apr 19, 2023
430.02
432.57
429.69
430.13
4,492
-0.10(-0.02%)
Apr 18, 2023
432.90
433.36
430.00
430.23
8,182
-1.67(-0.39%)
Apr 17, 2023
430.90
431.90
427.00
431.90
10,023
+4.00(+0.94%)
Apr 14, 2023
430.69
431.84
427.53
427.90
1,835
-1.85(-0.43%)
Apr 13, 2023
426.73
429.75
425.91
429.75
5,342
+3.75(+0.88%)
Apr 12, 2023
427.70
428.46
425.72
426.00
4,046
-4.00(-0.93%)
Apr 11, 2023
426.70
430.00
426.48
430.00
6,152
+5.71(+1.35%)
Apr 10, 2023
422.24
424.29
421.79
424.29
897
-3.45(-0.81%)
Apr 06, 2023
424.24
427.74
422.79
427.74
11,058
+1.85(+0.44%)
Apr 05, 2023
425.04
425.89
422.34
425.89
11,627
-1.50(-0.35%)
Apr 04, 2023
428.56
428.80
424.32
427.39
6,031
+1.12(+0.26%)
Apr 03, 2023
426.19
428.49
425.00
426.27
3,597
+3.14(+0.74%)
Mar 31, 2023
422.89
425.76
422.27
423.13
4,275
+1.99(+0.47%)
Mar 30, 2023
420.79
421.14
418.44
421.13
5,162
+2.76(+0.66%)
Mar 29, 2023
416.13
418.38
415.43
418.38
2,701
+8.42(+2.05%)
Mar 28, 2023
412.55
413.00
409.96
409.96
3,553
-2.73(-0.66%)
Mar 27, 2023
414.22
414.22
412.09
412.69
1,906
+3.42(+0.84%)
Mar 24, 2023
407.83
414.00
407.83
409.27
3,047
-0.91(-0.22%)
Mar 23, 2023
412.62
414.52
410.18
410.18
3,183
-2.76(-0.67%)
Mar 22, 2023
415.43
416.80
412.94
412.94
3,488
+0.26(+0.06%)
Mar 21, 2023
414.32
414.89
411.86
412.67
3,086
+4.92(+1.21%)
Mar 20, 2023
408.79
410.32
407.55
407.75
3,335
+1.68(+0.41%)
Mar 17, 2023
408.10
410.71
406.07
406.07
1,981
-2.36(-0.58%)
Mar 16, 2023
403.22
409.14
401.80
408.43
3,541
+5.04(+1.25%)
Mar 15, 2023
401.29
403.58
396.00
403.38
8,310
-1.84(-0.45%)
Mar 14, 2023
406.61
408.37
404.87
405.22
4,214
+2.68(+0.66%)
Mar 13, 2023
397.34
403.50
395.38
402.55
9,676
-2.43(-0.60%)
Mar 10, 2023
404.80
407.38
400.90
404.97
15,996
-5.03(-1.23%)
Mar 09, 2023
412.82
415.89
410.00
410.00
2,031
-2.75(-0.67%)
Mar 08, 2023
414.20
414.20
412.50
412.75
4,216
-0.69(-0.17%)
Mar 07, 2023
420.14
420.37
413.44
413.44
5,377
-7.60(-1.80%)
Mar 06, 2023
421.30
423.67
420.41
421.03
1,263
+5.77(+1.39%)
Mar 03, 2023
414.79
416.90
414.35
415.27
5,022
+6.03(+1.47%)
Mar 02, 2023
408.01
410.14
408.01
409.24
7,119
-0.01(-0.00%)
Mar 01, 2023
411.08
412.04
409.00
409.25
5,798
-2.36(-0.57%)
Feb 28, 2023
413.19
414.40
411.61
411.61
7,635
-0.84(-0.20%)
Feb 27, 2023
415.30
416.67
412.45
412.45
10,401
+3.06(+0.75%)
Feb 24, 2023
410.74
410.74
408.78
409.39
17,054
-4.61(-1.11%)
Feb 23, 2023
416.37
417.29
411.90
414.00
12,311
+0.76(+0.18%)
Feb 22, 2023
415.28
416.58
413.00
413.24
5,967
-3.53(-0.85%)
Feb 21, 2023
418.09
418.77
414.08
416.77
3,539
-2.92(-0.70%)
Feb 17, 2023
421.85
422.19
419.33
419.69
7,976
-6.74(-1.58%)
Feb 16, 2023
428.50
428.68
424.04
426.43
10,752
-0.69(-0.16%)
Feb 15, 2023
426.69
429.88
425.54
427.12
5,606
+2.53(+0.60%)
Feb 14, 2023
427.65
431.13
424.59
424.59
13,972
-4.38(-1.02%)
Feb 13, 2023
423.90
429.03
423.90
428.97
3,043
+4.72(+1.11%)
Feb 10, 2023
422.34
424.35
421.11
424.25
11,840
-3.29(-0.77%)
Feb 09, 2023
429.26
429.26
425.45
427.54
25,548
+2.47(+0.58%)
Feb 08, 2023
429.46
430.80
424.97
425.07
10,368
-0.46(-0.11%)
Feb 07, 2023
425.15
425.83
424.18
425.53
4,784
-2.40(-0.56%)
Feb 06, 2023
425.20
428.08
424.35
427.93
20,488
-3.54(-0.82%)
Feb 03, 2023
428.41
434.55
428.41
431.48
13,372
+0.40(+0.09%)
Feb 02, 2023
429.46
434.88
428.49
431.07
10,542
+7.53(+1.78%)
Feb 01, 2023
421.35
423.54
419.43
423.54
3,699
+3.02(+0.72%)
Jan 31, 2023
416.27
420.52
416.11
420.52
11,435
+2.57(+0.62%)
Jan 30, 2023
418.18
418.53
417.95
417.95
1,509
-2.24(-0.53%)
Jan 27, 2023
419.88
422.76
419.32
420.19
3,863
+4.03(+0.97%)
Jan 26, 2023
419.17
419.17
415.33
416.17
3,662
+5.30(+1.29%)
Jan 25, 2023
410.80
412.96
409.55
410.86
16,739
-3.21(-0.78%)
Jan 24, 2023
414.18
416.22
413.37
414.07
6,393
-1.16(-0.28%)
Jan 23, 2023
412.20
417.51
412.20
415.24
2,863
+8.64(+2.13%)
Jan 20, 2023
403.92
408.36
403.92
406.60
7,630
+1.45(+0.36%)
Jan 19, 2023
405.01
405.15
401.52
405.15
8,534
-2.78(-0.68%)
Jan 18, 2023
414.32
415.37
407.93
407.93
3,200
-6.89(-1.66%)
Jan 17, 2023
413.66
415.45
412.08
414.82
2,307
+5.23(+1.28%)
Jan 13, 2023
409.27
411.58
407.93
409.59
4,266
+0.34(+0.08%)
Jan 12, 2023
408.11
412.14
408.11
409.25
5,115
+0.81(+0.20%)
Jan 11, 2023
408.26
410.42
406.44
408.44
11,182
+6.30(+1.57%)
Jan 10, 2023
403.33
404.30
401.73
402.14
1,993
-6.18(-1.51%)
Jan 09, 2023
405.73
408.56
405.02
408.32
15,996
+8.37(+2.09%)
Jan 06, 2023
399.36
401.92
394.30
399.95
1,936
+7.95(+2.03%)
Jan 05, 2023
395.85
396.81
392.00
392.00
8,896
-6.54(-1.64%)
Jan 04, 2023
397.73
401.48
395.38
398.54
4,413
+5.54(+1.41%)
Jan 03, 2023
398.48
399.85
392.72
393.00
1,796
-0.28(-0.07%)
Dec 30, 2022
394.25
420.00
393.28
393.28
285
-3.84(-0.97%)
Dec 29, 2022
396.69
402.66
395.79
397.13
1,660
+3.13(+0.79%)
Dec 28, 2022
396.84
398.18
391.96
394.00
11,583
-4.06(-1.02%)
Dec 27, 2022
395.00
400.07
395.00
398.06
1,622
+2.56(+0.65%)
Dec 23, 2022
396.56
400.48
392.96
395.50
4,217
+3.52(+0.90%)
Dec 22, 2022
395.80
396.30
387.75
391.98
9,532
-9.30(-2.32%)
Dec 21, 2022
397.62
404.12
397.62
401.28
4,636
+4.72(+1.19%)
Dec 20, 2022
392.62
396.89
392.62
396.56
6,519
+3.39(+0.86%)
Dec 19, 2022
397.68
398.16
392.99
393.17
9,018
-3.31(-0.83%)
Dec 16, 2022
401.40
401.40
396.40
396.48
5,981
-5.94(-1.48%)
Dec 15, 2022
407.48
407.48
402.29
402.42
11,595
-18.58(-4.41%)
Dec 14, 2022
417.01
421.00
416.27
421.00
9,453
+3.65(+0.88%)
Dec 13, 2022
422.15
422.24
417.35
417.35
21,913
+7.44(+1.82%)
Dec 12, 2022
408.15
409.90
407.16
409.90
25,793
-1.00(-0.24%)
Dec 09, 2022
409.39
411.52
408.09
410.90
15,095
+1.35(+0.33%)
Dec 08, 2022
408.16
410.75
407.12
409.55
8,197
+4.58(+1.13%)
Dec 07, 2022
406.92
408.46
404.97
404.97
7,918
-2.03(-0.50%)
Dec 06, 2022
413.59
413.59
405.20
407.00
6,634
-6.00(-1.45%)
Dec 05, 2022
418.73
419.04
413.00
413.00
4,659
-5.00(-1.20%)
Dec 02, 2022
417.21
419.50
416.45
418.00
20,288
-2.00(-0.48%)
Dec 01, 2022
423.11
423.50
418.87
420.00
7,231
+9.75(+2.38%)
Nov 30, 2022
409.14
410.25
407.00
410.25
17,429
+3.25(+0.80%)
Nov 29, 2022
410.15
411.04
405.00
407.00
2,948
-6.00(-1.45%)
Nov 28, 2022
414.11
414.29
408.60
413.00
43,252
-3.00(-0.72%)
Nov 25, 2022
416.84
416.84
415.50
416.00
2,157
+1.00(+0.24%)
Nov 23, 2022
414.71
421.00
413.81
415.00
9,715
+1.16(+0.28%)
Nov 22, 2022
409.70
413.84
409.50
413.84
16,848
+4.59(+1.12%)
Nov 21, 2022
408.61
409.25
406.25
409.25
1,751
+0.10(+0.02%)
Nov 18, 2022
410.01
410.01
405.00
409.15
12,741
+4.65(+1.15%)
Nov 17, 2022
404.58
409.00
404.00
404.50
4,472
-4.50(-1.10%)
Nov 16, 2022
410.46
411.00
408.50
409.00
2,875
-9.00(-2.15%)
Nov 15, 2022
418.25
420.00
410.00
418.00
7,459
+6.25(+1.52%)
Nov 14, 2022
410.25
412.21
409.88
411.75
5,467
+3.75(+0.92%)
Nov 11, 2022
408.47
410.93
408.00
408.00
13,092
-0.50(-0.12%)
Nov 10, 2022
401.16
408.50
400.41
408.50
174,096
+16.65(+4.25%)
Nov 09, 2022
392.20
392.52
391.60
391.85
775
-2.65(-0.67%)
Nov 08, 2022
394.72
397.95
392.25
394.50
6,140
+5.25(+1.35%)
Nov 07, 2022
390.24
390.77
388.00
389.25
7,879
+5.80(+1.51%)
Nov 04, 2022
390.92
390.92
383.45
383.45
3,695
-1.55(-0.40%)
Nov 03, 2022
383.87
386.75
382.12
385.00
2,085
-8.57(-2.18%)
Nov 02, 2022
397.73
397.73
393.57
393.57
1,055
-4.43(-1.11%)
Nov 01, 2022
403.08
403.63
395.51
398.00
29,442
-1.00(-0.25%)
Oct 31, 2022
399.95
400.78
398.00
399.00
11,069
+0.90(+0.23%)
Oct 28, 2022
396.28
400.60
395.50
398.10
10,320
+4.60(+1.17%)
Oct 27, 2022
395.97
396.25
393.50
393.50
6,952
-5.50(-1.38%)
Oct 26, 2022
394.18
400.51
394.18
399.00
7,345
+1.00(+0.25%)
Oct 25, 2022
395.90
398.00
392.73
398.00
1,878
+6.50(+1.66%)
Oct 24, 2022
389.70
391.50
389.00
391.50
2,148
+10.25(+2.69%)
Oct 21, 2022
376.74
382.37
376.74
381.25
1,268
+3.50(+0.93%)
Oct 20, 2022
380.19
385.13
377.75
377.75
14,715
-4.75(-1.24%)
Oct 19, 2022
382.09
384.32
381.46
382.50
10,759
+1.50(+0.39%)
Oct 18, 2022
387.05
387.05
380.50
381.00
27,942
+1.00(+0.26%)
Oct 17, 2022
379.39
381.00
377.12
380.00
15,784
+6.50(+1.74%)
Oct 14, 2022
374.27
379.39
369.75
373.50
1,916
-7.50(-1.97%)
Oct 13, 2022
360.86
381.00
360.42
381.00
9,298
+11.40(+3.08%)
Oct 12, 2022
368.96
372.00
368.96
369.60
11,142
-3.65(-0.98%)
Oct 11, 2022
368.76
373.85
368.02
373.25
31,096
+1.25(+0.34%)
Oct 10, 2022
376.85
376.85
371.00
372.00
1,350
-5.95(-1.57%)
Oct 07, 2022
380.61
380.61
374.00
377.95
6,134
-11.55(-2.97%)
Oct 06, 2022
391.25
391.25
387.34
389.50
1,589
-3.75(-0.95%)
Oct 05, 2022
387.25
393.25
384.15
393.25
1,937
+1.25(+0.32%)
Oct 04, 2022
386.38
392.00
385.00
392.00
4,093
+14.45(+3.83%)
Oct 03, 2022
374.07
378.50
372.70
377.55
23,113
+6.65(+1.79%)
Sep 30, 2022
375.19
377.78
370.90
370.90
8,715
-5.10(-1.36%)
Sep 29, 2022
379.17
379.17
373.00
376.00
6,595
-3.50(-0.92%)
Sep 28, 2022
376.35
380.50
376.35
379.50
2,153
+1.50(+0.40%)
Sep 27, 2022
378.82
382.28
374.45
378.00
5,390
+2.00(+0.53%)
Sep 26, 2022
381.04
382.87
376.00
376.00
7,429
-4.50(-1.18%)
Sep 23, 2022
382.97
385.00
375.55
380.50
7,326
-9.50(-2.44%)
Sep 22, 2022
389.17
392.75
386.35
390.00
18,550
-1.25(-0.32%)
Sep 21, 2022
398.91
400.38
391.25
391.25
4,287
-7.25(-1.82%)
Sep 20, 2022
398.69
399.00
396.34
398.50
6,994
-0.04(-0.01%)
Sep 19, 2022
398.00
400.00
396.75
398.54
1,157
+2.54(+0.64%)
Sep 16, 2022
396.20
399.17
394.00
396.00
12,865
-8.19(-2.03%)
Sep 15, 2022
407.17
407.64
402.72
404.19
3,749
-2.22(-0.55%)
Sep 14, 2022
406.42
408.33
404.10
406.41
9,547
-4.84(-1.18%)
Sep 13, 2022
414.44
414.44
409.50
411.25
3,134
-21.75(-5.02%)
Sep 12, 2022
422.92
433.00
421.05
433.00
1,823
+15.00(+3.59%)
Sep 09, 2022
415.51
419.00
415.32
418.00
792
+6.00(+1.46%)
Sep 08, 2022
407.88
412.46
406.91
412.00
4,049
+0.90(+0.22%)
Sep 07, 2022
404.31
411.10
403.00
411.10
4,201
+13.10(+3.29%)
Sep 06, 2022
404.12
405.25
398.00
398.00
2,498
-10.00(-2.45%)
Sep 02, 2022
412.12
414.00
404.50
408.00
3,059
+4.91(+1.22%)
Sep 01, 2022
404.67
404.67
401.88
403.09
2,569
-5.91(-1.44%)
Aug 31, 2022
412.97
412.97
383.86
409.00
3,177
-2.75(-0.67%)
Aug 30, 2022
415.79
415.79
408.99
411.75
6,908
-1.05(-0.25%)
Aug 29, 2022
410.00
420.00
410.00
412.80
4,837
-9.20(-2.18%)
Aug 26, 2022
431.52
431.64
418.85
422.00
1,307
-10.00(-2.31%)
Aug 25, 2022
428.76
432.70
426.28
432.00
3,389
+4.00(+0.93%)
Aug 24, 2022
424.68
428.00
424.36
428.00
3,125
+3.00(+0.71%)
Aug 23, 2022
427.21
428.41
424.75
425.00
3,504
+1.00(+0.24%)
Aug 22, 2022
428.89
435.50
424.00
424.00
8,120
-13.50(-3.09%)
Aug 19, 2022
438.36
438.36
434.00
437.50
2,367
-4.50(-1.02%)
Aug 18, 2022
440.29
443.00
438.00
442.00
3,597
+4.00(+0.91%)
Aug 17, 2022
439.44
441.10
437.00
438.00
7,986
-3.75(-0.85%)
Aug 16, 2022
440.89
445.00
439.82
441.75
5,080
+2.35(+0.53%)
Aug 15, 2022
440.16
445.00
438.78
439.40
1,387
+2.86(+0.66%)
Aug 12, 2022
434.80
436.84
434.53
436.54
11,434
+2.54(+0.59%)
Aug 11, 2022
436.32
437.00
434.00
434.00
1,756
+4.00(+0.93%)
Aug 10, 2022
431.84
434.00
430.00
430.00
2,784
+9.00(+2.14%)
Aug 09, 2022
425.62
425.62
421.00
421.00
2,540
-7.40(-1.73%)
Aug 08, 2022
430.10
430.25
424.00
428.40
3,217
+5.40(+1.28%)
Aug 05, 2022
422.02
427.00
422.02
423.00
4,942
-7.25(-1.69%)
Aug 04, 2022
427.10
430.25
425.38
430.25
4,192
-0.75(-0.17%)
Aug 03, 2022
424.29
431.00
423.00
431.00
1,254
+8.00(+1.89%)
Aug 02, 2022
421.35
426.95
420.51
423.00
4,739
-2.00(-0.47%)
Aug 01, 2022
422.20
426.10
422.20
425.00
14,342
+0.60(+0.14%)
Jul 29, 2022
420.64
424.40
420.64
424.40
14,638
+4.40(+1.05%)
Jul 28, 2022
412.09
420.15
410.65
420.00
1,406
+12.00(+2.94%)
Jul 27, 2022
408.06
410.50
407.30
408.00
1,554
+5.25(+1.30%)
Jul 26, 2022
405.90
406.27
401.88
402.75
9,693
-3.75(-0.92%)
Jul 25, 2022
407.86
410.30
405.95
406.50
1,827
+2.50(+0.62%)
Jul 22, 2022
410.23
410.88
404.00
404.00
7,054
-4.00(-0.98%)
Jul 21, 2022
405.72
412.10
404.48
408.00
1,976
+1.10(+0.27%)
Jul 20, 2022
405.05
409.00
403.26
406.90
13,904
+0.90(+0.22%)
Jul 19, 2022
397.72
406.45
397.40
406.00
2,961
+13.00(+3.31%)
Jul 18, 2022
400.68
400.68
393.00
393.00
1,485
-3.20(-0.81%)
Jul 15, 2022
395.34
396.79
392.98
396.20
2,601
+10.20(+2.64%)
Jul 14, 2022
382.89
386.50
382.89
386.00
568
-7.20(-1.83%)
Jul 13, 2022
386.49
393.60
386.49
393.20
2,714
-3.05(-0.77%)
Jul 12, 2022
395.20
397.96
394.70
396.25
12,593
-2.75(-0.69%)
Jul 11, 2022
395.88
399.00
395.88
399.00
2,821
-3.00(-0.75%)
Jul 08, 2022
400.60
404.00
397.88
402.00
5,706
+2.00(+0.50%)
Jul 07, 2022
398.92
402.00
398.76
400.00
4,006
+0.30(+0.08%)
Jul 06, 2022
393.00
399.80
390.45
399.70
14,354
+5.70(+1.45%)
Jul 05, 2022
388.01
394.00
385.00
394.00
1,568
+4.00(+1.03%)
Jul 01, 2022
389.58
391.34
386.02
390.00
4,412
+0.00(+0.00%)
Jun 30, 2022
388.36
390.00
384.28
390.00
3,065
-4.50(-1.14%)
Jun 29, 2022
393.36
395.15
390.69
394.50
6,400
-0.13(-0.03%)
Jun 28, 2022
402.68
405.40
394.00
394.63
6,051
-5.37(-1.34%)
Jun 27, 2022
401.20
402.55
400.00
400.00
6,756
+2.00(+0.50%)
Jun 24, 2022
394.32
401.00
394.32
398.00
32,240
+8.25(+2.12%)
Jun 23, 2022
388.66
390.50
386.81
389.75
5,802
+1.75(+0.45%)
Jun 22, 2022
382.55
390.00
382.55
388.00
9,792
+1.04(+0.27%)
Jun 21, 2022
383.00
387.65
383.00
386.96
8,764
+9.96(+2.64%)
Jun 17, 2022
377.61
381.00
374.15
377.00
6,461
-0.35(-0.09%)
Jun 16, 2022
379.81
379.81
375.97
377.35
11,608
-9.40(-2.43%)
Jun 15, 2022
387.21
390.90
384.45
386.75
10,333
+1.50(+0.39%)
Jun 14, 2022
384.81
388.09
379.50
385.25
22,889
-3.30(-0.85%)
Jun 13, 2022
391.57
391.57
385.00
388.55
23,953
-16.45(-4.06%)
Jun 10, 2022
404.20
405.00
400.46
405.00
11,753
-15.25(-3.63%)
Jun 09, 2022
422.49
422.49
419.25
420.25
996
-6.25(-1.47%)
Jun 08, 2022
425.67
426.93
420.75
426.50
3,620
+0.66(+0.15%)
Jun 07, 2022
418.00
425.84
418.00
425.84
4,762
+0.14(+0.03%)
Jun 06, 2022
426.44
427.74
420.78
425.70
6,001
+3.90(+0.92%)
Jun 03, 2022
423.90
426.50
419.60
421.80
1,775
+2.40(+0.57%)
Jun 02, 2022
419.00
419.88
419.00
419.40
906
-0.60(-0.14%)
Jun 01, 2022
426.80
427.26
418.25
420.00
12,813
-8.55(-2.00%)
May 31, 2022
422.35
428.55
422.21
428.55
3,684
+1.55(+0.36%)
May 27, 2022
422.09
427.00
421.70
427.00
5,237
+13.00(+3.14%)
May 26, 2022
412.35
420.00
412.00
414.00
6,722
+9.00(+2.22%)
May 25, 2022
403.10
412.00
403.10
405.00
3,852
-20.00(-4.71%)
May 24, 2022
402.30
425.00
397.68
425.00
4,504
+18.20(+4.47%)
May 23, 2022
402.60
410.00
401.25
406.80
2,183
+6.80(+1.70%)
May 20, 2022
405.00
405.00
395.68
400.00
1,910
-0.74(-0.18%)
May 19, 2022
398.62
402.07
398.48
400.74
6,034
-7.46(-1.83%)
May 18, 2022
413.39
413.39
399.95
408.20
13,412
-11.90(-2.83%)
May 17, 2022
417.89
420.10
413.69
420.10
3,230
+12.10(+2.97%)
May 16, 2022
410.46
417.00
408.00
408.00
5,695
-3.00(-0.73%)
May 13, 2022
406.88
413.20
406.88
411.00
9,307
+6.95(+1.72%)
May 12, 2022
400.39
405.00
397.75
404.05
35,459
-8.95(-2.17%)
May 11, 2022
409.39
415.00
407.00
413.00
14,622
+5.00(+1.23%)
May 10, 2022
416.83
416.83
405.00
408.00
12,268
+0.00(+0.00%)
May 09, 2022
416.55
416.65
408.00
408.00
26,940
-14.00(-3.32%)
May 06, 2022
420.00
425.53
416.65
422.00
4,881
+1.25(+0.30%)
May 05, 2022
436.58
436.58
420.75
420.75
3,684
-11.10(-2.57%)
May 04, 2022
428.88
439.50
425.63
431.85
4,748
+6.85(+1.61%)
May 03, 2022
426.73
429.55
425.00
425.00
16,643
+3.00(+0.71%)
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
.