Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: KSIOF ) 3.537 +0.047 (+1.35%) Streaming Delayed Price Updated: 12:06 PM EDT, Aug 28, 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 28, 2024 3.610 3.610 3.537 3.537 556 +0.05(+1.35%) Aug 27, 2024 3.490 3.490 3.490 3.490 157 -0.05(-1.41%) Aug 26, 2024 3.501 3.630 3.500 3.540 6,609 +0.04(+1.14%) Aug 23, 2024 3.495 3.500 3.495 3.500 200 +0.00(+0.03%) Aug 22, 2024 3.420 3.520 3.420 3.499 2,647 -0.07(-1.96%) Aug 20, 2024 3.569 944 +0.04(+1.10%) Aug 19, 2024 3.600 3.600 3.530 3.530 330 +0.04(+1.20%) Aug 15, 2024 3.488 24 +0.04(+1.28%) Aug 14, 2024 3.505 3.505 3.444 3.444 10,517 -0.12(-3.26%) Aug 13, 2024 3.380 3.560 3.380 3.560 526 +0.17(+5.01%) Aug 12, 2024 3.390 3.390 3.390 3.390 5,406 +0.09(+2.73%) Aug 09, 2024 3.290 3.320 3.260 3.300 8,471 +0.02(+0.75%) Aug 08, 2024 3.280 3.280 3.275 3.275 8,972 +0.03(+1.00%) Aug 07, 2024 3.243 3.243 3.243 3.243 456 +0.08(+2.63%) Aug 06, 2024 3.170 3.170 3.160 3.160 5,156 +0.06(+1.94%) Aug 05, 2024 3.100 3.100 3.100 3.100 140 -0.17(-5.26%) Aug 01, 2024 3.272 0 -0.02(-0.49%) Jul 31, 2024 3.288 3.288 3.288 3.288 2,009 -0.01(-0.36%) Jul 29, 2024 3.300 26 +0.03(+1.07%) Jul 26, 2024 3.215 3.265 3.215 3.265 730 +0.06(+1.71%) Jul 25, 2024 3.180 3.210 3.180 3.210 11,283 +0.08(+2.56%) Jul 24, 2024 3.140 3.140 3.130 3.130 734 -0.01(-0.26%) Jul 23, 2024 3.138 3.138 3.138 3.138 310 -0.01(-0.22%) Jul 22, 2024 3.139 3.150 3.139 3.145 1,700 +0.01(+0.38%) Jul 19, 2024 3.148 3.151 3.133 3.133 2,533 -0.06(-1.82%) Jul 18, 2024 3.190 3.191 3.190 3.191 718 -0.03(-0.90%) Jul 17, 2024 3.196 3.220 3.196 3.220 968 +0.04(+1.26%) Jul 16, 2024 3.180 3.250 3.172 3.180 1,565 -0.04(-1.24%) Jul 15, 2024 3.230 3.230 3.220 3.220 1,015 +0.00(+0.00%) Jul 12, 2024 3.240 3.250 3.210 3.220 7,125 -0.06(-1.83%) Jul 11, 2024 3.258 3.280 3.258 3.280 3,222 -0.02(-0.61%) Jul 10, 2024 3.110 3.300 3.110 3.300 7,806 +0.06(+1.85%) Jul 09, 2024 3.210 3.269 3.200 3.240 15,956 +0.09(+2.86%) Jul 08, 2024 2.970 3.150 2.970 3.150 20,135 +0.03(+0.96%) Jul 05, 2024 3.280 3.280 3.120 3.120 3,502 -0.01(-0.32%) Jul 03, 2024 3.135 3.135 3.117 3.130 1,890 +0.03(+0.97%) Jul 02, 2024 3.100 3.150 3.080 3.100 2,499 -0.02(-0.64%) Jun 28, 2024 3.120 33 -0.01(-0.16%) Jun 27, 2024 3.125 3.125 3.125 3.125 508 -0.02(-0.79%) Jun 25, 2024 3.150 0 +0.03(+0.93%) Jun 24, 2024 3.135 3.135 3.121 3.121 3,134 +0.01(+0.19%) Jun 21, 2024 3.070 3.115 3.070 3.115 2,830 -0.01(-0.26%) Jun 20, 2024 3.265 3.270 3.101 3.123 11,481 +0.01(+0.42%) Jun 18, 2024 3.076 3.110 3.076 3.110 1,033 +0.02(+0.81%) Jun 17, 2024 3.140 3.140 3.075 3.085 5,407 +0.04(+1.15%) Jun 14, 2024 3.050 3.050 3.050 3.050 1,500 -0.02(-0.49%) Jun 13, 2024 3.255 3.280 3.065 3.065 8,436 -0.06(-1.76%) Jun 12, 2024 3.110 3.150 3.110 3.120 2,702 +0.05(+1.63%) Jun 11, 2024 3.070 3.070 3.070 3.070 633 +0.01(+0.33%) Jun 10, 2024 3.060 3.060 3.060 3.060 282 -0.09(-2.86%) Jun 07, 2024 3.150 3.150 3.150 3.150 1,287 +0.02(+0.48%) Jun 06, 2024 3.160 3.160 3.120 3.135 6,693 -0.01(-0.16%) Jun 05, 2024 3.140 3.140 3.140 3.140 1,833 -0.03(-1.10%) Jun 04, 2024 3.175 3.175 3.175 3.175 604 +0.03(+1.11%) 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.