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
China Ishares MSCI ETF
(NQ:
MCHI
)
44.24
-0.49 (-1.10%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 7, 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 30, 2024
42.25
42.31
41.86
41.87
7,042,105
-0.90(-2.10%)
Apr 29, 2024
42.46
42.78
42.39
42.77
3,975,452
+0.42(+0.99%)
Apr 26, 2024
42.37
42.60
42.20
42.35
3,723,568
+0.80(+1.93%)
Apr 25, 2024
41.12
41.58
41.09
41.55
1,999,621
+0.21(+0.51%)
Apr 24, 2024
41.28
41.38
41.14
41.34
1,929,532
+0.63(+1.55%)
Apr 23, 2024
40.47
40.73
40.39
40.71
2,122,087
+0.52(+1.29%)
Apr 22, 2024
39.60
40.23
39.52
40.19
2,561,499
+0.78(+1.98%)
Apr 19, 2024
39.30
39.44
39.23
39.41
1,500,800
-0.13(-0.33%)
Apr 18, 2024
39.46
39.70
39.41
39.54
1,844,040
+0.50(+1.28%)
Apr 17, 2024
39.31
39.31
38.99
39.04
1,913,511
+0.07(+0.18%)
Apr 16, 2024
38.99
39.20
38.83
38.97
2,766,008
-0.46(-1.17%)
Apr 15, 2024
39.82
39.84
39.29
39.43
2,464,354
+0.15(+0.38%)
Apr 12, 2024
39.86
39.86
39.24
39.28
4,123,180
-1.26(-3.11%)
Apr 11, 2024
40.68
40.76
40.32
40.54
3,268,117
+0.31(+0.77%)
Apr 10, 2024
40.23
40.46
40.08
40.23
2,347,868
-0.27(-0.67%)
Apr 09, 2024
40.31
40.51
40.29
40.50
1,663,139
+0.36(+0.90%)
Apr 08, 2024
40.13
40.34
40.09
40.14
2,542,478
+0.19(+0.48%)
Apr 05, 2024
39.92
40.05
39.85
39.95
2,390,757
-0.27(-0.67%)
Apr 04, 2024
40.71
40.72
40.16
40.22
3,092,087
-0.16(-0.40%)
Apr 03, 2024
40.18
40.44
40.10
40.38
2,925,781
-0.12(-0.30%)
Apr 02, 2024
40.46
40.73
40.38
40.50
3,541,896
+0.12(+0.30%)
Apr 01, 2024
40.22
40.62
40.19
40.38
4,871,426
+0.65(+1.64%)
Mar 28, 2024
39.65
39.94
39.65
39.73
3,321,172
+0.21(+0.53%)
Mar 27, 2024
39.27
39.52
39.19
39.52
5,201,609
-0.06(-0.15%)
Mar 26, 2024
39.67
39.73
39.53
39.58
1,905,413
+0.13(+0.33%)
Mar 25, 2024
39.50
39.65
39.38
39.45
2,485,098
-0.08(-0.20%)
Mar 22, 2024
39.57
39.66
39.41
39.53
4,453,797
-0.57(-1.42%)
Mar 21, 2024
40.42
40.43
40.08
40.10
3,386,093
-0.35(-0.87%)
Mar 20, 2024
40.34
40.59
40.12
40.45
4,009,617
+0.40(+1.00%)
Mar 19, 2024
39.94
40.12
39.76
40.05
2,134,152
-0.25(-0.62%)
Mar 18, 2024
40.42
40.48
40.23
40.30
3,215,886
+0.25(+0.62%)
Mar 15, 2024
40.18
40.29
40.03
40.05
1,850,203
-0.12(-0.30%)
Mar 14, 2024
40.45
40.51
40.04
40.17
6,139,910
-0.61(-1.50%)
Mar 13, 2024
40.83
41.18
40.75
40.78
4,396,434
+0.15(+0.37%)
Mar 12, 2024
40.45
40.67
40.33
40.63
4,427,207
+0.82(+2.06%)
Mar 11, 2024
39.68
40.09
39.65
39.81
4,101,483
+0.85(+2.18%)
Mar 08, 2024
38.98
39.11
38.78
38.96
2,251,671
+0.13(+0.33%)
Mar 07, 2024
38.71
38.85
38.57
38.83
2,357,825
-0.25(-0.64%)
Mar 06, 2024
39.29
39.42
39.05
39.08
4,142,602
+0.60(+1.56%)
Mar 05, 2024
38.57
38.78
38.40
38.48
7,768,274
-0.43(-1.11%)
Mar 04, 2024
39.44
39.44
38.84
38.91
7,162,331
-0.72(-1.82%)
Mar 01, 2024
39.51
39.73
39.44
39.63
4,125,589
+0.64(+1.64%)
Feb 29, 2024
39.40
39.40
38.92
38.99
5,122,312
+0.08(+0.21%)
Feb 28, 2024
39.28
39.28
38.86
38.91
5,005,607
-1.18(-2.94%)
Feb 27, 2024
40.08
40.20
40.02
40.09
7,335,258
+0.54(+1.37%)
Feb 26, 2024
39.67
39.86
39.54
39.55
7,433,110
-0.35(-0.88%)
Feb 23, 2024
40.11
40.19
39.73
39.90
6,138,759
+0.13(+0.33%)
Feb 22, 2024
39.81
39.87
39.45
39.77
3,509,955
+0.49(+1.25%)
Feb 21, 2024
39.29
39.62
39.12
39.28
3,192,167
+0.81(+2.11%)
Feb 20, 2024
38.78
38.87
38.28
38.47
2,806,153
-0.32(-0.82%)
Feb 16, 2024
38.94
39.13
38.77
38.79
3,138,265
+0.60(+1.57%)
Feb 15, 2024
38.04
38.24
37.97
38.19
2,580,772
+0.10(+0.26%)
Feb 14, 2024
37.93
38.09
37.75
38.09
4,841,958
+0.64(+1.71%)
Feb 13, 2024
37.82
38.15
37.34
37.45
4,904,334
-0.80(-2.09%)
Feb 12, 2024
37.92
38.63
37.82
38.25
3,732,040
+0.61(+1.62%)
Feb 09, 2024
37.36
37.66
37.01
37.64
3,502,506
+0.35(+0.94%)
Feb 08, 2024
37.68
37.69
37.29
37.29
5,766,121
-0.69(-1.82%)
Feb 07, 2024
37.87
38.18
37.75
37.98
4,590,246
-0.53(-1.38%)
Feb 06, 2024
37.98
38.53
37.68
38.51
6,307,913
+1.99(+5.45%)
Feb 05, 2024
36.19
36.60
36.06
36.52
3,355,094
+0.48(+1.33%)
Feb 02, 2024
36.05
36.20
35.90
36.04
4,990,693
-0.65(-1.77%)
Feb 01, 2024
36.71
36.90
36.51
36.69
3,518,264
+0.15(+0.41%)
Jan 31, 2024
36.31
36.94
36.26
36.54
5,526,255
-0.24(-0.65%)
Jan 30, 2024
36.71
36.88
36.61
36.78
3,557,292
-0.70(-1.87%)
Jan 29, 2024
37.92
37.95
37.21
37.48
5,345,318
-0.69(-1.81%)
Jan 26, 2024
38.03
38.30
37.90
38.17
2,834,506
-0.29(-0.75%)
Jan 25, 2024
38.72
38.91
38.28
38.46
4,215,515
+0.07(+0.18%)
Jan 24, 2024
38.79
38.82
38.26
38.39
18,850,350
+0.95(+2.54%)
Jan 23, 2024
37.13
37.55
37.12
37.44
7,065,464
+1.36(+3.77%)
Jan 22, 2024
35.68
36.13
35.58
36.08
5,515,313
-0.96(-2.59%)
Jan 19, 2024
36.53
37.14
36.33
37.04
6,784,828
+0.11(+0.30%)
Jan 18, 2024
37.07
37.16
36.83
36.93
5,033,032
+0.13(+0.35%)
Jan 17, 2024
36.42
36.83
36.35
36.80
5,656,326
-0.85(-2.26%)
Jan 16, 2024
38.14
38.07
37.60
37.65
9,380,034
-1.13(-2.91%)
Jan 12, 2024
39.00
39.24
38.78
38.78
3,522,332
-0.12(-0.31%)
Jan 11, 2024
38.86
38.98
38.59
38.90
4,655,554
+0.46(+1.20%)
Jan 10, 2024
38.48
38.57
38.32
38.44
4,002,045
-0.04(-0.10%)
Jan 09, 2024
38.41
38.55
38.30
38.48
3,116,878
-0.55(-1.41%)
Jan 08, 2024
38.57
39.06
38.56
39.03
3,123,361
-0.40(-1.01%)
Jan 05, 2024
39.61
39.77
39.41
39.43
3,828,524
-0.34(-0.85%)
Jan 04, 2024
39.88
40.05
39.73
39.77
3,789,715
-0.50(-1.24%)
Jan 03, 2024
39.68
40.31
39.67
40.27
3,616,900
+0.56(+1.41%)
Jan 02, 2024
39.94
39.99
39.65
39.71
4,159,357
-1.03(-2.53%)
Dec 29, 2023
40.54
40.88
40.48
40.74
3,253,281
+0.28(+0.69%)
Dec 28, 2023
40.29
40.72
40.29
40.46
4,833,872
+0.93(+2.35%)
Dec 27, 2023
39.57
39.65
39.35
39.53
5,423,919
-0.04(-0.10%)
Dec 26, 2023
39.54
39.83
39.38
39.57
5,995,735
+0.28(+0.71%)
Dec 22, 2023
38.94
39.45
38.85
39.29
7,499,193
-1.08(-2.68%)
Dec 21, 2023
40.00
40.40
39.90
40.37
8,862,101
+1.09(+2.77%)
Dec 20, 2023
39.88
39.89
39.25
39.28
10,883,069
-1.08(-2.67%)
Dec 19, 2023
40.05
40.45
40.05
40.36
5,921,077
+0.48(+1.20%)
Dec 18, 2023
40.01
40.03
39.70
39.88
5,028,331
-0.33(-0.83%)
Dec 15, 2023
40.47
40.62
40.18
40.21
5,231,992
-0.13(-0.31%)
Dec 14, 2023
39.88
40.42
39.88
40.34
9,498,263
+0.40(+1.00%)
Dec 13, 2023
39.58
39.94
39.19
39.94
4,860,837
-0.08(-0.20%)
Dec 12, 2023
39.81
40.01
39.61
40.01
6,698,204
+0.21(+0.54%)
Dec 11, 2023
39.49
39.83
39.38
39.80
5,583,056
+0.32(+0.82%)
Dec 08, 2023
39.56
39.68
39.41
39.48
4,088,765
-0.46(-1.15%)
Dec 07, 2023
39.90
39.98
39.78
39.94
2,988,490
+0.04(+0.10%)
Dec 06, 2023
40.17
40.32
39.90
39.90
2,669,354
-0.02(-0.05%)
Dec 05, 2023
39.74
39.97
39.68
39.92
3,342,796
-0.69(-1.71%)
Dec 04, 2023
40.63
40.80
40.51
40.61
2,863,964
-0.68(-1.65%)
Dec 01, 2023
41.02
41.30
40.80
41.29
3,576,717
-0.36(-0.87%)
Nov 30, 2023
41.65
41.75
41.23
41.65
3,924,273
+0.25(+0.61%)
Nov 29, 2023
41.43
41.72
41.37
41.40
4,171,656
-0.81(-1.92%)
Nov 28, 2023
42.08
42.27
41.97
42.21
4,762,740
+0.12(+0.28%)
Nov 27, 2023
42.16
42.21
42.03
42.09
2,878,790
-0.51(-1.19%)
Nov 24, 2023
42.32
42.65
42.26
42.60
2,705,631
+0.21(+0.51%)
Nov 22, 2023
42.48
42.63
42.19
42.39
2,907,724
-0.04(-0.09%)
Nov 21, 2023
42.64
42.85
42.35
42.42
4,341,298
-0.73(-1.70%)
Nov 20, 2023
42.69
43.24
42.66
43.16
3,622,186
+0.93(+2.20%)
Nov 17, 2023
42.26
42.46
42.04
42.23
9,761,124
+0.04(+0.09%)
Nov 16, 2023
42.20
42.65
41.99
42.19
11,378,895
-1.61(-3.68%)
Nov 15, 2023
43.60
44.15
43.49
43.80
6,404,747
+0.90(+2.09%)
Nov 14, 2023
42.36
42.99
42.25
42.90
5,447,816
+1.02(+2.42%)
Nov 13, 2023
41.78
42.21
41.63
41.89
2,349,518
+0.41(+0.99%)
Nov 10, 2023
41.33
41.52
41.19
41.48
3,636,903
-0.10(-0.23%)
Nov 09, 2023
41.98
42.18
41.48
41.58
3,124,775
-0.56(-1.32%)
Nov 08, 2023
42.17
42.41
42.03
42.13
2,268,154
-0.26(-0.62%)
Nov 07, 2023
42.18
42.44
41.90
42.40
2,514,090
-0.07(-0.16%)
Nov 06, 2023
42.83
42.83
42.41
42.46
3,860,751
+0.25(+0.60%)
Nov 03, 2023
41.90
42.39
41.90
42.21
4,104,499
+1.07(+2.61%)
Nov 02, 2023
41.20
41.26
40.93
41.14
4,666,834
+0.34(+0.84%)
Nov 01, 2023
40.64
40.80
40.40
40.80
3,595,702
-0.01(-0.02%)
Oct 31, 2023
40.74
40.90
40.28
40.80
3,776,813
-0.63(-1.53%)
Oct 30, 2023
41.67
41.75
41.24
41.44
5,842,256
+0.53(+1.29%)
Oct 27, 2023
41.38
41.50
40.85
40.91
2,090,438
+0.20(+0.50%)
Oct 26, 2023
40.58
40.88
40.46
40.71
5,721,666
+0.01(+0.02%)
Oct 25, 2023
40.63
40.99
40.45
40.70
4,839,143
-0.62(-1.51%)
Oct 24, 2023
40.28
41.46
40.28
41.32
4,908,859
+1.15(+2.87%)
Oct 23, 2023
39.82
40.28
39.57
40.17
2,299,712
+0.23(+0.59%)
Oct 20, 2023
40.13
40.33
39.93
39.94
3,464,482
-0.73(-1.80%)
Oct 19, 2023
40.69
40.91
40.55
40.67
4,421,066
-0.56(-1.35%)
Oct 18, 2023
41.47
41.54
41.14
41.22
2,214,296
-0.72(-1.72%)
Oct 17, 2023
41.68
42.10
41.65
41.95
1,727,138
-0.30(-0.72%)
Oct 16, 2023
41.80
42.40
41.63
42.25
2,323,408
+0.12(+0.28%)
Oct 13, 2023
42.08
42.41
41.98
42.13
1,745,730
-0.27(-0.64%)
Oct 12, 2023
43.26
43.31
42.33
42.41
2,669,738
-0.78(-1.81%)
Oct 11, 2023
43.23
43.49
43.03
43.19
2,739,245
+0.33(+0.77%)
Oct 10, 2023
42.35
42.94
42.35
42.85
5,460,222
+0.81(+1.93%)
Oct 09, 2023
41.70
42.07
41.66
42.04
1,800,789
-0.04(-0.09%)
Oct 06, 2023
41.36
42.21
41.36
42.08
3,627,808
+0.92(+2.23%)
Oct 05, 2023
40.99
41.20
40.83
41.17
1,694,420
+0.23(+0.57%)
Oct 04, 2023
41.06
41.13
40.85
40.93
2,416,046
-0.29(-0.71%)
Oct 03, 2023
41.19
41.37
41.13
41.22
3,994,945
-0.83(-1.97%)
Oct 02, 2023
42.14
42.28
41.92
42.05
3,588,770
-0.20(-0.46%)
Sep 29, 2023
42.60
42.65
42.16
42.25
2,613,681
+0.32(+0.77%)
Sep 28, 2023
41.67
41.95
41.56
41.93
3,741,860
-0.09(-0.21%)
Sep 27, 2023
42.02
42.08
41.75
42.02
3,768,958
+0.14(+0.33%)
Sep 26, 2023
41.91
42.12
41.81
41.88
3,797,149
-0.49(-1.15%)
Sep 25, 2023
42.10
42.38
42.32
42.37
5,698,411
-0.61(-1.41%)
Sep 22, 2023
43.17
43.19
42.90
42.97
3,779,706
+1.31(+3.14%)
Sep 21, 2023
41.66
41.83
41.61
41.66
1,884,795
-0.82(-1.93%)
Sep 20, 2023
42.81
42.97
42.48
42.48
1,845,842
-0.32(-0.75%)
Sep 19, 2023
43.01
43.14
42.75
42.81
1,939,065
-0.27(-0.63%)
Sep 18, 2023
42.94
43.10
42.74
43.08
2,109,201
-0.08(-0.18%)
Sep 15, 2023
43.30
43.40
43.04
43.16
1,956,044
-0.28(-0.65%)
Sep 14, 2023
43.35
43.57
43.22
43.44
2,050,584
+0.23(+0.54%)
Sep 13, 2023
43.23
43.40
43.13
43.21
1,296,469
-0.33(-0.76%)
Sep 12, 2023
43.26
43.69
43.26
43.54
3,272,999
+0.00(+0.00%)
Sep 11, 2023
43.59
43.71
43.32
43.54
2,869,984
+0.70(+1.64%)
Sep 08, 2023
42.85
42.99
42.58
42.83
2,914,549
-0.10(-0.23%)
Sep 07, 2023
43.21
43.21
42.75
42.93
4,793,391
-1.32(-2.98%)
Sep 06, 2023
44.27
44.68
44.12
44.25
1,404,113
+0.02(+0.04%)
Sep 05, 2023
44.44
44.50
44.10
44.23
2,606,820
-0.56(-1.24%)
Sep 01, 2023
44.57
45.32
44.54
44.79
3,812,101
+0.96(+2.18%)
Aug 31, 2023
43.99
44.07
43.64
43.83
3,241,752
-0.45(-1.01%)
Aug 30, 2023
43.97
44.37
43.91
44.28
5,034,097
-0.24(-0.55%)
Aug 29, 2023
44.14
44.62
43.92
44.52
4,685,578
+0.95(+2.17%)
Aug 28, 2023
43.34
43.72
43.19
43.58
3,381,492
+0.87(+2.03%)
Aug 25, 2023
42.76
42.77
42.20
42.71
2,226,019
+0.00(+0.00%)
Aug 24, 2023
42.95
43.12
42.62
42.71
3,701,108
+0.04(+0.09%)
Aug 23, 2023
42.20
42.77
42.17
42.67
3,879,177
+0.59(+1.39%)
Aug 22, 2023
42.42
42.49
41.94
42.08
4,356,567
-0.12(-0.28%)
Aug 21, 2023
41.93
42.21
41.79
42.20
4,957,842
-0.08(-0.18%)
Aug 18, 2023
42.26
42.47
42.08
42.28
3,803,733
-1.03(-2.39%)
Aug 17, 2023
43.84
43.88
43.24
43.31
4,116,473
+0.43(+1.00%)
Aug 16, 2023
42.94
43.23
42.82
42.88
3,293,235
-0.80(-1.83%)
Aug 15, 2023
44.11
44.11
43.57
43.68
13,060,285
-0.73(-1.65%)
Aug 14, 2023
44.17
44.58
43.93
44.42
3,418,022
-0.32(-0.72%)
Aug 11, 2023
44.92
44.94
44.41
44.74
3,132,451
-1.35(-2.92%)
Aug 10, 2023
46.25
46.90
45.93
46.08
3,461,523
+0.32(+0.70%)
Aug 09, 2023
46.00
46.08
45.43
45.76
2,181,974
+0.16(+0.34%)
Aug 08, 2023
45.38
45.66
45.11
45.61
4,779,492
-0.74(-1.60%)
Aug 07, 2023
46.80
46.80
46.03
46.35
2,941,212
-0.45(-0.96%)
Aug 04, 2023
47.28
47.35
46.72
46.80
5,806,554
-0.49(-1.03%)
Aug 03, 2023
46.98
47.52
46.91
47.29
5,071,460
+1.11(+2.41%)
Aug 02, 2023
46.75
46.78
46.04
46.17
4,511,788
-1.37(-2.87%)
Aug 01, 2023
47.78
47.91
47.43
47.54
3,511,396
-1.06(-2.19%)
Jul 31, 2023
48.23
48.74
48.05
48.60
4,312,210
+0.31(+0.65%)
Jul 28, 2023
47.70
48.30
47.63
48.29
3,623,458
+2.44(+5.32%)
Jul 27, 2023
46.53
46.56
45.77
45.85
2,704,982
-0.67(-1.45%)
Jul 26, 2023
45.64
46.60
45.63
46.52
5,256,610
+0.70(+1.53%)
Jul 25, 2023
46.45
46.61
45.77
45.82
3,859,656
+0.55(+1.21%)
Jul 24, 2023
44.09
45.63
43.97
45.27
15,118,158
+0.99(+2.23%)
Jul 21, 2023
44.61
44.68
44.18
44.29
1,916,575
-0.01(-0.02%)
Jul 20, 2023
44.31
44.53
44.15
44.30
3,236,382
-0.21(-0.46%)
Jul 19, 2023
44.76
45.10
44.47
44.50
3,277,196
+0.17(+0.37%)
Jul 18, 2023
44.67
44.80
44.05
44.34
2,987,743
-0.93(-2.05%)
Jul 17, 2023
45.02
45.36
44.70
45.26
2,547,287
-0.25(-0.56%)
Jul 14, 2023
45.71
45.73
45.39
45.52
3,500,071
-0.79(-1.71%)
Jul 13, 2023
45.79
46.38
45.79
46.31
6,696,205
+0.94(+2.06%)
Jul 12, 2023
44.89
45.50
44.83
45.37
5,850,603
+1.15(+2.60%)
Jul 11, 2023
44.01
44.29
43.69
44.22
4,392,873
+0.37(+0.85%)
Jul 10, 2023
43.45
43.99
43.39
43.85
4,204,306
+0.01(+0.02%)
Jul 07, 2023
43.19
44.09
43.17
43.84
3,689,160
+0.91(+2.11%)
Jul 06, 2023
43.06
43.22
42.72
42.93
3,297,116
-1.08(-2.46%)
Jul 05, 2023
44.07
44.14
43.84
44.02
2,902,082
-0.36(-0.81%)
Jul 03, 2023
44.47
44.79
44.26
44.38
2,901,589
+0.71(+1.63%)
Jun 30, 2023
43.63
43.88
43.51
43.66
6,953,901
+0.43(+0.99%)
Jun 29, 2023
43.21
43.33
43.13
43.23
4,676,022
-0.66(-1.51%)
Jun 28, 2023
43.91
43.91
43.60
43.90
2,955,180
-0.35(-0.79%)
Jun 27, 2023
44.05
44.28
43.99
44.25
2,887,223
+0.96(+2.21%)
Jun 26, 2023
43.35
43.62
43.25
43.29
1,540,240
+0.18(+0.41%)
Jun 23, 2023
43.36
43.43
42.98
43.12
2,871,147
-0.93(-2.11%)
Jun 22, 2023
44.06
44.18
43.78
44.05
2,221,888
-0.18(-0.40%)
Jun 21, 2023
44.33
44.54
44.07
44.22
2,748,390
-0.38(-0.85%)
Jun 20, 2023
45.23
45.31
44.53
44.60
4,933,715
-1.89(-4.07%)
Jun 16, 2023
47.08
47.08
46.31
46.49
3,794,052
-0.13(-0.27%)
Jun 15, 2023
46.46
46.62
46.19
46.62
4,489,014
+0.91(+1.99%)
Jun 14, 2023
45.04
45.93
45.04
45.71
8,038,645
+0.70(+1.56%)
Jun 13, 2023
45.07
45.36
44.90
45.01
3,340,248
+0.61(+1.39%)
Jun 12, 2023
44.59
44.62
44.39
44.40
2,780,454
+0.00(+0.00%)
Jun 09, 2023
44.60
44.77
44.37
44.40
4,399,511
-0.06(-0.13%)
Jun 08, 2023
44.19
44.59
44.19
44.45
1,729,133
+0.52(+1.18%)
Jun 07, 2023
44.18
44.59
43.87
43.94
3,338,142
-0.20(-0.45%)
Jun 06, 2023
43.30
44.26
43.20
44.14
3,347,266
+0.65(+1.50%)
Jun 05, 2023
43.44
43.61
43.21
43.48
3,162,648
-0.20(-0.46%)
Jun 02, 2023
43.62
43.98
43.62
43.68
6,617,282
+1.13(+2.66%)
Jun 01, 2023
41.53
42.68
41.48
42.55
5,838,490
+1.06(+2.54%)
May 31, 2023
41.46
41.55
40.86
41.50
5,303,445
-0.18(-0.44%)
May 30, 2023
42.24
42.34
41.49
41.68
4,133,169
-1.20(-2.80%)
May 26, 2023
42.41
43.01
42.32
42.88
3,637,915
+0.76(+1.80%)
May 25, 2023
42.62
42.70
42.05
42.12
4,829,329
-0.86(-2.01%)
May 24, 2023
43.31
43.46
42.88
42.98
4,280,447
-0.80(-1.82%)
May 23, 2023
44.24
44.34
43.77
43.78
3,110,444
-1.24(-2.75%)
May 22, 2023
44.94
45.42
44.94
45.02
2,196,573
+0.62(+1.41%)
May 19, 2023
44.37
44.50
44.23
44.39
3,039,071
-0.15(-0.34%)
May 18, 2023
45.12
45.19
44.32
44.55
3,630,474
-0.81(-1.78%)
May 17, 2023
44.95
45.38
44.91
45.35
3,300,580
-0.33(-0.71%)
May 16, 2023
45.41
45.80
45.38
45.68
3,462,583
-0.46(-1.00%)
May 15, 2023
45.44
46.23
45.31
46.14
5,647,187
+1.78(+4.02%)
May 12, 2023
44.81
44.81
44.26
44.36
4,278,954
-1.15(-2.53%)
May 11, 2023
45.03
45.56
44.95
45.51
5,771,672
+0.36(+0.79%)
May 10, 2023
45.03
45.33
44.86
45.15
5,280,296
-0.17(-0.38%)
May 09, 2023
45.01
45.40
44.94
45.33
4,277,153
-0.73(-1.58%)
May 08, 2023
46.28
46.28
45.90
46.05
2,144,218
+0.11(+0.23%)
May 05, 2023
45.69
46.02
45.46
45.95
2,348,595
+0.50(+1.10%)
May 04, 2023
45.21
45.65
45.21
45.45
3,795,175
+0.76(+1.70%)
May 03, 2023
44.73
44.94
44.54
44.69
3,792,462
-0.09(-0.19%)
May 02, 2023
45.21
45.21
44.52
44.78
3,334,303
-0.84(-1.83%)
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
.