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: XIACF ) 2.310 UNCHANGED Streaming Delayed Price Updated: 2:31 PM EDT, Jun 24, 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 (%) Jun 21, 2024 2.100 2.370 2.100 2.310 20,550 +0.01(+0.43%) Jun 20, 2024 2.250 2.340 2.250 2.300 26,067 +0.08(+3.60%) Jun 18, 2024 2.208 2.240 2.160 2.220 25,043 -0.02(-0.89%) Jun 17, 2024 2.224 2.240 2.180 2.240 14,232 +0.04(+1.82%) Jun 14, 2024 2.230 2.230 2.150 2.200 18,919 -0.01(-0.68%) Jun 13, 2024 2.230 2.250 2.191 2.215 25,210 +0.01(+0.62%) Jun 12, 2024 2.000 2.289 2.000 2.201 977,907 +0.00(+0.06%) Jun 11, 2024 2.246 2.250 2.190 2.200 5,293 -0.05(-2.22%) Jun 10, 2024 2.220 2.250 2.180 2.250 60,158 +0.03(+1.35%) Jun 07, 2024 2.310 2.310 2.220 2.220 34,583 -0.09(-3.90%) Jun 06, 2024 2.305 2.310 2.247 2.310 22,157 +0.08(+3.59%) Jun 05, 2024 2.220 2.390 2.220 2.230 14,000 -0.03(-1.50%) Jun 04, 2024 2.110 2.430 2.110 2.264 11,303 -0.02(-0.70%) Jun 03, 2024 2.310 2.350 2.270 2.280 25,507 +0.04(+1.79%) May 31, 2024 2.250 2.300 2.216 2.240 22,340 -0.06(-2.61%) May 30, 2024 2.250 2.300 2.250 2.300 49,007 +0.05(+2.22%) May 29, 2024 2.010 2.350 2.010 2.250 67,895 -0.05(-2.17%) May 28, 2024 2.450 2.450 2.292 2.300 26,225 -0.04(-1.50%) May 24, 2024 2.380 2.390 2.320 2.335 24,793 -0.08(-3.11%) May 23, 2024 2.490 2.490 2.400 2.410 28,758 -0.05(-2.03%) May 22, 2024 2.450 2.490 2.405 2.460 33,371 +0.00(+0.00%) May 21, 2024 2.500 2.500 2.455 2.460 94,640 -0.10(-3.91%) May 20, 2024 2.590 2.640 2.540 2.560 65,945 +0.01(+0.38%) May 17, 2024 2.580 2.580 2.500 2.550 22,803 -0.02(-0.77%) May 16, 2024 2.530 2.570 2.500 2.570 54,726 +0.02(+0.78%) May 15, 2024 2.533 2.550 2.500 2.550 81,413 +0.03(+1.19%) May 14, 2024 2.455 2.550 2.390 2.520 63,054 +0.01(+0.40%) May 13, 2024 2.470 2.540 2.470 2.510 48,167 +0.03(+1.29%) May 10, 2024 2.580 2.580 2.470 2.478 98,344 -0.01(-0.48%) May 09, 2024 2.460 2.500 2.450 2.490 66,960 +0.04(+1.63%) May 08, 2024 2.400 2.460 2.280 2.450 580,264 +0.16(+6.99%) May 07, 2024 2.450 2.450 2.290 2.290 38,898 -0.06(-2.35%) May 06, 2024 2.350 2.380 2.300 2.345 94,393 -0.01(-0.64%) May 03, 2024 2.351 2.360 2.320 2.360 603,361 +0.02(+0.85%) May 02, 2024 2.260 2.340 2.230 2.340 57,132 +0.13(+6.12%) May 01, 2024 2.105 2.210 2.105 2.205 22,808 +0.00(+0.23%) Apr 30, 2024 2.230 2.270 2.160 2.200 43,155 -0.02(-0.90%) Apr 29, 2024 2.250 2.270 2.220 2.220 82,151 +0.00(+0.00%) Apr 26, 2024 2.280 2.280 2.140 2.220 1,562,259 +0.10(+4.72%) Apr 25, 2024 2.270 2.270 2.070 2.120 39,610 -0.01(-0.47%) Apr 24, 2024 2.060 2.130 2.060 2.130 345,706 +0.07(+3.40%) Apr 23, 2024 2.040 2.100 2.040 2.060 9,737 +0.03(+1.48%) Apr 22, 2024 2.030 2.060 1.970 2.030 68,098 -0.03(-1.46%) Apr 19, 2024 2.042 2.100 2.015 2.060 42,846 -0.03(-1.44%) Apr 18, 2024 2.240 2.240 2.070 2.090 26,881 +0.03(+1.46%) Apr 17, 2024 1.910 2.099 1.910 2.060 66,582 +0.01(+0.49%) Apr 16, 2024 1.980 2.200 1.980 2.050 86,899 -0.04(-1.91%) Apr 15, 2024 2.090 2.120 2.050 2.090 147,715 +0.04(+1.95%) Apr 12, 2024 2.280 2.280 2.050 2.050 1,107,379 +0.00(+0.00%) Apr 11, 2024 2.026 2.060 2.026 2.050 13,751 +0.03(+1.74%) Apr 10, 2024 2.060 2.060 1.970 2.015 55,699 -0.04(-1.95%) Apr 09, 2024 2.030 2.120 2.030 2.055 83,371 +0.03(+1.23%) Apr 08, 2024 2.030 2.030 1.965 2.030 58,356 +0.01(+0.50%) Apr 05, 2024 2.030 2.030 1.980 2.020 100,755 +0.00(+0.00%) Apr 04, 2024 2.050 2.080 2.010 2.020 1,032,376 +0.01(+0.50%) Apr 03, 2024 2.090 2.090 1.985 2.010 378,865 -0.08(-3.83%) Apr 02, 2024 2.150 2.150 2.070 2.090 4,305,893 -0.08(-3.69%) 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.