Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
BEEP
)
3.180
-0.010 (-0.31%)
Official Closing Price
Updated: 4:10 PM EDT, Aug 26, 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 26, 2024
3.100
3.290
2.900
3.180
133,790
-0.01(-0.31%)
Aug 23, 2024
2.960
3.200
2.960
3.190
110,309
+0.21(+7.05%)
Aug 22, 2024
2.880
3.320
2.810
2.980
145,692
-0.01(-0.33%)
Aug 21, 2024
2.802
3.000
2.802
2.990
204,981
+0.20(+7.17%)
Aug 20, 2024
2.850
3.000
2.600
2.790
286,939
+0.01(+0.36%)
Aug 19, 2024
2.760
2.850
2.750
2.780
17,335
+0.12(+4.51%)
Aug 16, 2024
2.750
2.870
2.610
2.660
10,684
-0.21(-7.32%)
Aug 15, 2024
2.790
2.890
2.780
2.870
19,683
+0.10(+3.61%)
Aug 14, 2024
2.660
2.950
2.660
2.770
52,492
-0.14(-4.81%)
Aug 13, 2024
2.670
3.140
2.670
2.910
207,711
+0.22(+8.18%)
Aug 12, 2024
2.690
2.800
2.625
2.690
16,008
+0.06(+2.28%)
Aug 09, 2024
2.670
2.760
2.580
2.630
24,663
-0.04(-1.50%)
Aug 08, 2024
2.690
2.810
2.670
2.670
36,938
-0.03(-1.11%)
Aug 07, 2024
2.760
2.760
2.660
2.700
31,494
-0.01(-0.37%)
Aug 06, 2024
2.630
2.830
2.634
2.710
19,966
-0.08(-2.87%)
Aug 05, 2024
2.480
2.860
2.480
2.790
52,644
+0.19(+7.31%)
Aug 02, 2024
2.860
2.860
2.600
2.600
99,618
-0.26(-9.09%)
Aug 01, 2024
2.880
2.990
2.830
2.860
9,375
-0.08(-2.72%)
Jul 31, 2024
2.920
2.950
2.830
2.940
86,833
-0.06(-2.00%)
Jul 30, 2024
2.980
3.020
2.800
3.000
156,723
-0.01(-0.33%)
Jul 29, 2024
3.240
3.240
3.000
3.010
43,777
-0.23(-7.10%)
Jul 26, 2024
3.140
3.300
3.020
3.240
24,750
+0.14(+4.52%)
Jul 25, 2024
2.980
3.150
2.980
3.100
12,482
+0.09(+2.99%)
Jul 24, 2024
3.006
3.100
2.760
3.010
50,998
-0.07(-2.27%)
Jul 23, 2024
2.920
3.100
2.920
3.080
127,162
+0.08(+2.67%)
Jul 22, 2024
3.200
3.230
2.960
3.000
372,115
-0.14(-4.46%)
Jul 19, 2024
3.170
3.220
3.050
3.140
33,621
+0.01(+0.32%)
Jul 18, 2024
3.130
3.220
3.100
3.130
25,014
+0.04(+1.46%)
Jul 17, 2024
3.070
3.165
3.000
3.085
85,300
-0.06(-2.06%)
Jul 16, 2024
3.070
3.320
3.050
3.150
188,349
-0.06(-1.87%)
Jul 15, 2024
3.250
3.350
3.140
3.210
158,450
-0.02(-0.62%)
Jul 12, 2024
3.140
3.320
3.140
3.230
45,487
+0.04(+1.25%)
Jul 11, 2024
3.200
3.265
3.190
3.190
22,415
+0.01(+0.31%)
Jul 10, 2024
3.230
3.230
3.000
3.180
41,992
-0.02(-0.63%)
Jul 09, 2024
3.145
3.262
3.145
3.200
8,650
+0.04(+1.27%)
Jul 08, 2024
3.150
3.220
3.150
3.160
31,116
-0.05(-1.56%)
Jul 05, 2024
3.260
3.260
3.170
3.210
17,658
-0.01(-0.31%)
Jul 03, 2024
3.320
3.340
3.220
3.220
28,469
-0.05(-1.53%)
Jul 02, 2024
3.290
3.440
3.200
3.270
46,247
-0.07(-2.10%)
Jul 01, 2024
3.340
3.440
3.250
3.340
17,744
-0.09(-2.62%)
Jun 28, 2024
3.350
3.480
3.200
3.430
75,018
+0.08(+2.39%)
Jun 27, 2024
3.330
3.370
3.200
3.350
20,502
+0.06(+1.82%)
Jun 26, 2024
3.280
3.450
3.181
3.290
62,462
+0.00(+0.00%)
Jun 25, 2024
3.350
3.633
3.290
3.290
111,610
-0.09(-2.66%)
Jun 24, 2024
3.630
3.670
3.380
3.380
95,239
-0.25(-6.89%)
Jun 21, 2024
3.480
3.700
3.270
3.630
900,540
+0.06(+1.68%)
Jun 20, 2024
3.320
3.680
3.270
3.570
77,822
+0.14(+4.08%)
Jun 18, 2024
3.670
3.670
3.350
3.430
89,573
-0.10(-2.83%)
Jun 17, 2024
3.630
3.700
3.470
3.530
67,791
-0.03(-0.84%)
Jun 14, 2024
3.240
3.690
3.240
3.560
76,390
+0.23(+6.91%)
Jun 13, 2024
3.610
3.610
3.330
3.330
110,818
-0.28(-7.76%)
Jun 12, 2024
3.570
3.700
3.530
3.610
68,105
-0.06(-1.63%)
Jun 11, 2024
3.560
3.700
3.440
3.670
64,284
-0.04(-1.08%)
Jun 10, 2024
3.380
3.800
3.380
3.710
129,617
+0.39(+11.75%)
Jun 07, 2024
3.260
3.320
3.130
3.320
25,193
+0.08(+2.47%)
Jun 06, 2024
3.410
3.410
3.240
3.240
11,460
-0.14(-4.14%)
Jun 05, 2024
3.380
3.420
3.260
3.380
95,319
-0.02(-0.59%)
Jun 04, 2024
3.490
3.490
3.400
3.400
20,708
-0.09(-2.58%)
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
.