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 (NY: EXTO ) 4.380 -0.020 (-0.45%) Official Closing Price Updated: 7:00 PM EDT, Aug 21, 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 21, 2024 4.490 4.490 4.272 4.380 8,741 -0.02(-0.45%) Aug 20, 2024 4.500 4.500 4.300 4.400 1,375 -0.10(-2.22%) Aug 19, 2024 4.380 4.511 4.380 4.500 11,260 +0.11(+2.51%) Aug 16, 2024 4.500 4.500 4.390 4.390 1,277 -0.03(-0.68%) Aug 15, 2024 4.590 4.590 4.281 4.420 24,367 -0.07(-1.56%) Aug 14, 2024 4.400 4.590 4.400 4.490 8,155 +0.00(+0.00%) Aug 13, 2024 4.250 4.540 4.250 4.490 52,283 +0.18(+4.18%) Aug 12, 2024 4.220 4.400 4.220 4.310 2,832 -0.01(-0.23%) Aug 09, 2024 4.400 4.400 4.290 4.320 10,416 -0.04(-0.92%) Aug 08, 2024 4.200 4.383 4.200 4.360 21,187 +0.16(+3.81%) Aug 07, 2024 4.300 4.300 4.105 4.200 14,259 +0.00(+0.00%) Aug 06, 2024 4.140 4.270 4.140 4.200 19,699 +0.10(+2.44%) Aug 05, 2024 4.120 4.180 4.000 4.100 46,283 -0.09(-2.15%) Aug 02, 2024 4.450 4.500 4.130 4.190 102,682 -0.26(-5.84%) Aug 01, 2024 4.260 4.450 4.260 4.450 19,472 +0.06(+1.37%) Jul 31, 2024 4.180 4.390 4.180 4.390 9,308 +0.09(+2.21%) Jul 30, 2024 4.240 4.295 4.150 4.295 17,045 +0.03(+0.59%) Jul 29, 2024 4.350 4.350 4.180 4.270 21,220 -0.05(-1.16%) Jul 26, 2024 4.180 4.350 4.180 4.320 18,585 +0.03(+0.70%) Jul 25, 2024 4.280 4.290 4.180 4.290 17,979 +0.02(+0.47%) Jul 24, 2024 4.270 4.280 4.150 4.270 24,231 +0.08(+1.91%) Jul 23, 2024 4.180 4.200 4.150 4.190 66,990 -0.05(-1.18%) Jul 22, 2024 4.160 4.240 4.110 4.240 16,301 +0.03(+0.71%) Jul 19, 2024 4.180 4.210 4.150 4.210 7,117 -0.03(-0.71%) Jul 18, 2024 4.250 4.250 4.160 4.240 19,175 -0.02(-0.47%) Jul 17, 2024 4.380 4.380 4.220 4.260 29,839 -0.06(-1.39%) Jul 16, 2024 4.340 4.370 4.270 4.320 13,439 -0.02(-0.46%) Jul 15, 2024 4.200 4.410 4.120 4.340 52,439 -0.05(-1.14%) Jul 12, 2024 4.190 4.390 4.190 4.390 28,577 +0.20(+4.82%) Jul 11, 2024 4.118 4.228 4.118 4.188 36,972 +0.00(+0.00%) Jul 10, 2024 4.078 4.238 4.048 4.188 29,073 +0.11(+2.69%) Jul 09, 2024 4.048 4.118 4.048 4.078 4,206 +0.01(+0.25%) Jul 08, 2024 4.058 4.078 4.048 4.068 17,190 +0.00(+0.00%) Jul 05, 2024 4.058 4.088 4.038 4.068 62,142 +0.00(+0.00%) Jul 03, 2024 4.138 4.138 4.018 4.068 7,709 -0.07(-1.69%) Jul 02, 2024 4.158 4.208 3.989 4.138 31,540 +0.03(+0.73%) Jul 01, 2024 4.238 4.288 4.094 4.108 21,995 -0.09(-2.14%) Jun 28, 2024 4.148 4.243 4.108 4.198 68,873 +0.00(+0.00%) Jun 27, 2024 4.168 4.208 4.148 4.198 26,082 +0.00(+0.00%) Jun 26, 2024 4.238 4.268 4.183 4.198 35,328 -0.06(-1.41%) Jun 25, 2024 4.288 4.338 4.238 4.258 18,266 -0.04(-0.93%) Jun 24, 2024 4.308 4.308 4.268 4.298 13,444 +0.05(+1.17%) Jun 21, 2024 4.258 4.356 4.248 4.248 25,853 -0.06(-1.39%) Jun 20, 2024 4.338 4.348 4.258 4.308 75,961 -0.05(-1.14%) Jun 18, 2024 4.367 4.457 4.338 4.358 44,332 -0.01(-0.23%) Jun 17, 2024 4.407 4.507 4.338 4.367 18,718 -0.01(-0.23%) Jun 14, 2024 4.338 4.487 4.338 4.377 35,287 -0.01(-0.23%) Jun 13, 2024 4.397 4.397 4.333 4.387 174,374 -0.01(-0.23%) Jun 12, 2024 4.487 4.507 4.308 4.397 75,679 -0.09(-2.00%) Jun 11, 2024 4.487 4.507 4.452 4.487 67,380 +0.00(+0.00%) Jun 10, 2024 4.427 4.517 4.427 4.487 61,579 -0.01(-0.22%) Jun 07, 2024 4.537 4.537 4.424 4.497 20,332 -0.02(-0.44%) Jun 06, 2024 4.557 4.557 4.457 4.517 5,663 +0.06(+1.32%) Jun 05, 2024 4.427 4.627 4.427 4.458 86,405 -0.03(-0.64%) Jun 04, 2024 4.597 4.637 4.417 4.487 28,329 +0.00(+0.00%) 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.