Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midcap Growth Alphadex Fund FT (NQ: FNY )

73.74 +1.17 (+1.61%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 6, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 75.70 75.77 75.37 75.70 19,046 +0.05(+0.07%)
Oct 28, 2021 74.53 75.65 74.53 75.65 122,951 +1.47(+1.99%)
Oct 27, 2021 75.28 75.48 74.12 74.18 35,094 -1.25(-1.66%)
Oct 26, 2021 76.23 75.43 29,259 -0.39(-0.51%)
Oct 25, 2021 75.51 75.82 19,389 +0.61(+0.81%)
Oct 22, 2021 75.05 75.50 74.78 75.21 12,947 +0.20(+0.27%)
Oct 21, 2021 74.43 75.02 74.39 75.02 7,469 +0.64(+0.86%)
Oct 20, 2021 74.14 74.65 73.89 74.38 6,735 +0.22(+0.30%)
Oct 19, 2021 74.14 74.51 73.98 74.16 123,093 +0.38(+0.51%)
Oct 18, 2021 73.29 73.86 73.29 73.78 3,555 +0.44(+0.60%)
Oct 15, 2021 73.86 74.06 73.34 73.34 8,506 +0.03(+0.04%)
Oct 14, 2021 73.01 73.38 73.01 73.31 11,978 +1.13(+1.57%)
Oct 13, 2021 72.10 72.38 71.68 72.18 28,965 +0.28(+0.39%)
Oct 12, 2021 71.65 72.09 71.55 71.90 6,932 +0.51(+0.71%)
Oct 11, 2021 72.00 72.35 71.39 71.39 13,266 -0.51(-0.71%)
Oct 08, 2021 73.01 73.01 71.89 71.90 25,783 -0.70(-0.96%)
Oct 07, 2021 72.54 73.19 72.51 72.60 104,304 +1.17(+1.64%)
Oct 06, 2021 70.55 71.42 70.40 71.42 10,474 +0.06(+0.08%)
Oct 05, 2021 71.22 72.09 71.14 71.36 13,490 +0.47(+0.66%)
Oct 04, 2021 71.78 71.78 70.69 70.90 57,260 -1.30(-1.81%)
Oct 01, 2021 71.59 72.59 70.81 72.20 124,437 +0.66(+0.92%)
Sep 30, 2021 72.26 72.32 71.54 71.54 21,066 -0.49(-0.68%)
Sep 29, 2021 72.69 72.77 72.02 72.03 17,818 -0.28(-0.39%)
Sep 28, 2021 73.93 73.93 72.31 72.31 46,035 -2.16(-2.90%)
Sep 27, 2021 74.46 74.69 74.38 74.47 58,634 -0.13(-0.17%)
Sep 24, 2021 74.64 74.92 74.45 74.60 7,555 -0.64(-0.85%)
Sep 23, 2021 74.72 75.36 74.44 75.23 7,880 +0.76(+1.02%)
Sep 22, 2021 73.79 74.69 73.73 74.47 6,066 +1.29(+1.76%)
Sep 21, 2021 73.36 73.48 72.77 73.19 4,912 +0.26(+0.35%)
Sep 20, 2021 72.81 73.31 72.09 72.93 22,384 -1.57(-2.10%)
Sep 17, 2021 74.63 74.82 74.17 74.49 12,176 -0.45(-0.60%)
Sep 16, 2021 74.39 74.94 74.19 74.94 4,956 +0.47(+0.63%)
Sep 15, 2021 73.76 74.47 73.57 74.47 13,225 +0.72(+0.97%)
Sep 14, 2021 74.72 74.72 73.71 73.75 11,604 -0.53(-0.71%)
Sep 13, 2021 74.99 74.99 74.00 74.28 15,497 -0.22(-0.30%)
Sep 10, 2021 75.47 75.47 74.50 74.50 12,799 -0.47(-0.63%)
Sep 09, 2021 74.89 75.68 74.84 74.97 11,023 +0.08(+0.10%)
Sep 08, 2021 75.42 75.42 74.64 74.90 17,523 -0.69(-0.91%)
Sep 07, 2021 76.28 76.28 75.58 75.58 7,956 -0.55(-0.73%)
Sep 03, 2021 76.07 76.17 75.82 76.14 9,487 +0.01(+0.01%)
Sep 02, 2021 75.82 76.28 75.82 76.13 49,980 +0.56(+0.75%)
Sep 01, 2021 75.18 75.78 75.02 75.56 17,104 +0.70(+0.93%)
Aug 31, 2021 75.13 75.13 74.69 74.86 7,290 -0.21(-0.28%)
Aug 30, 2021 74.69 75.24 74.69 75.08 7,470 +0.18(+0.24%)
Aug 27, 2021 73.46 75.07 73.46 74.90 11,988 +1.72(+2.35%)
Aug 26, 2021 73.89 74.01 73.17 73.17 10,580 -0.74(-1.00%)
Aug 25, 2021 73.54 74.17 73.54 73.91 22,597 +0.37(+0.50%)
Aug 24, 2021 73.03 73.54 72.92 73.54 10,731 +0.92(+1.26%)
Aug 23, 2021 72.08 72.67 72.08 72.63 12,693 +1.17(+1.64%)
Aug 20, 2021 70.49 71.52 70.49 71.45 51,430 +0.96(+1.35%)
Aug 19, 2021 70.33 71.02 70.19 70.50 12,929 -0.59(-0.83%)
Aug 18, 2021 71.50 71.96 71.03 71.09 13,657 -0.45(-0.62%)
Aug 17, 2021 71.99 72.08 70.86 71.53 22,783 -1.09(-1.49%)
Aug 16, 2021 72.29 72.85 72.18 72.62 5,261 -0.49(-0.67%)
Aug 13, 2021 73.48 73.48 72.99 73.11 20,104 -0.43(-0.58%)
Aug 12, 2021 73.53 73.65 73.21 73.53 8,648 -0.03(-0.04%)
Aug 11, 2021 73.24 73.66 72.67 73.56 71,569 +0.24(+0.33%)
Aug 10, 2021 74.07 74.11 73.30 73.32 15,433 -0.47(-0.63%)
Aug 09, 2021 73.49 74.05 73.49 73.79 28,183 +0.07(+0.09%)
Aug 06, 2021 74.22 74.22 73.40 73.72 12,622 -0.23(-0.31%)
Aug 05, 2021 73.21 74.04 73.21 73.95 16,293 +0.78(+1.06%)
Aug 04, 2021 73.00 73.66 72.96 73.17 35,988 +0.05(+0.07%)
Aug 03, 2021 72.73 73.17 72.33 73.13 8,541 +0.25(+0.34%)
Aug 02, 2021 73.88 73.88 72.81 72.88 39,004 -0.27(-0.37%)
Jul 30, 2021 72.92 73.77 72.92 73.15 53,167 -0.25(-0.34%)
Jul 29, 2021 73.27 73.96 73.14 73.39 135,292 +0.49(+0.67%)
Jul 28, 2021 72.06 73.19 71.88 72.91 24,014 +1.04(+1.45%)
Jul 27, 2021 72.23 72.31 71.00 71.86 29,886 -0.83(-1.14%)
Jul 26, 2021 72.81 72.87 72.49 72.69 26,441 -0.21(-0.29%)
Jul 23, 2021 72.68 72.93 72.08 72.90 190,517 +0.52(+0.71%)
Jul 22, 2021 72.75 72.75 71.96 72.38 24,925 -0.37(-0.51%)
Jul 21, 2021 71.99 72.79 71.92 72.75 237,281 +1.20(+1.68%)
Jul 20, 2021 69.78 71.80 69.59 71.54 18,997 +1.99(+2.86%)
Jul 19, 2021 68.77 70.07 68.59 69.55 24,040 -0.41(-0.58%)
Jul 16, 2021 71.11 71.11 69.89 69.96 13,510 -0.57(-0.80%)
Jul 15, 2021 70.75 71.29 69.95 70.53 18,267 -0.64(-0.89%)
Jul 14, 2021 73.07 73.07 71.17 71.17 10,621 -1.45(-2.00%)
Jul 13, 2021 73.45 73.45 72.62 72.62 14,059 -1.14(-1.55%)
Jul 12, 2021 74.03 74.03 73.53 73.76 26,939 -0.23(-0.31%)
Jul 09, 2021 73.44 74.00 73.20 73.99 15,341 +1.19(+1.64%)
Jul 08, 2021 71.56 73.07 70.98 72.80 51,723 -0.38(-0.52%)
Jul 07, 2021 74.25 74.36 72.71 73.17 119,401 -0.94(-1.26%)
Jul 06, 2021 74.94 74.99 73.70 74.11 56,122 -0.74(-0.99%)
Jul 02, 2021 75.21 75.33 74.55 74.85 12,843 -0.39(-0.52%)
Jul 01, 2021 75.45 75.45 74.77 75.24 45,169 +0.28(+0.37%)
Jun 30, 2021 75.00 75.19 74.72 74.97 260,105 -0.21(-0.28%)
Jun 29, 2021 75.33 75.66 74.98 75.17 41,558 -0.08(-0.11%)
Jun 28, 2021 75.21 75.27 74.69 75.26 44,188 +0.79(+1.06%)
Jun 25, 2021 74.34 74.49 73.94 74.47 40,970 +0.42(+0.56%)
Jun 24, 2021 73.81 74.15 73.77 74.05 103,413 +0.81(+1.10%)
Jun 23, 2021 72.88 73.50 72.88 73.24 99,730 +0.47(+0.64%)
Jun 22, 2021 72.06 72.85 71.84 72.78 18,343 +0.49(+0.67%)
Jun 21, 2021 71.27 72.38 71.27 72.29 17,209 +1.27(+1.79%)
Jun 18, 2021 72.01 72.22 70.80 71.02 19,211 -1.26(-1.75%)
Jun 17, 2021 71.82 72.41 71.53 72.28 18,312 +0.23(+0.32%)
Jun 16, 2021 72.22 72.39 71.38 72.05 14,881 -0.55(-0.75%)
Jun 15, 2021 73.02 73.03 72.35 72.60 27,027 -0.41(-0.56%)
Jun 14, 2021 73.32 73.38 72.96 73.00 7,979 +0.25(+0.34%)
Jun 11, 2021 72.12 72.76 71.93 72.76 242,997 +1.03(+1.44%)
Jun 10, 2021 72.08 72.11 71.23 71.72 15,466 -0.30(-0.41%)
Jun 09, 2021 72.75 72.75 71.95 72.02 5,687 -0.74(-1.01%)
Jun 08, 2021 72.50 72.87 72.22 72.76 10,798 +0.90(+1.25%)
Jun 07, 2021 70.75 71.98 70.75 71.86 23,938 +1.50(+2.14%)
Jun 04, 2021 70.46 70.76 70.19 70.36 25,663 +0.29(+0.41%)
Jun 03, 2021 70.71 71.04 69.07 70.07 21,799 -1.58(-2.21%)
Jun 02, 2021 70.32 71.65 69.82 71.65 41,813 +1.80(+2.58%)
Jun 01, 2021 70.20 70.20 69.19 69.85 16,058 +0.46(+0.66%)
May 28, 2021 70.04 70.26 69.34 69.39 54,039 -0.13(-0.19%)
May 27, 2021 68.77 69.61 68.77 69.52 17,752 +0.99(+1.45%)
May 26, 2021 67.61 68.62 67.61 68.53 18,173 +1.22(+1.82%)
May 25, 2021 67.79 67.83 67.27 67.31 10,120 +0.03(+0.04%)
May 24, 2021 66.85 67.57 66.85 67.28 15,015 +0.80(+1.20%)
May 21, 2021 67.11 67.23 66.44 66.48 15,281 +0.08(+0.12%)
May 20, 2021 65.87 66.61 65.51 66.40 15,462 +0.86(+1.31%)
May 19, 2021 65.04 65.57 64.63 65.54 12,749 -0.63(-0.95%)
May 18, 2021 66.55 67.07 66.12 66.17 44,265 -0.18(-0.27%)
May 17, 2021 66.11 66.36 65.52 66.35 17,646 -0.10(-0.15%)
May 14, 2021 65.37 66.63 65.19 66.45 16,957 +1.91(+2.96%)
May 13, 2021 64.58 65.48 63.40 64.54 27,002 +0.47(+0.73%)
May 12, 2021 65.62 66.01 63.93 64.07 27,018 -2.25(-3.39%)
May 11, 2021 64.57 66.61 64.37 66.32 103,820 +0.02(+0.03%)
May 10, 2021 68.30 68.30 66.30 66.30 23,191 -2.13(-3.11%)
May 07, 2021 67.64 68.69 67.64 68.43 31,225 +1.18(+1.76%)
May 06, 2021 67.72 67.72 66.35 67.25 27,251 -0.71(-1.04%)
May 05, 2021 68.71 68.71 67.71 67.95 36,375 -0.23(-0.34%)
May 04, 2021 68.92 68.92 67.47 68.18 13,267 -1.26(-1.82%)
May 03, 2021 70.88 70.88 69.41 69.44 54,921 -0.40(-0.57%)
Apr 30, 2021 70.60 70.72 69.64 69.84 25,831 -1.00(-1.42%)
Apr 29, 2021 72.10 72.10 70.17 70.85 16,166 -0.74(-1.03%)
Apr 28, 2021 71.56 71.78 71.18 71.58 26,041 -0.05(-0.07%)
Apr 27, 2021 71.92 72.06 71.38 71.63 29,474 +0.03(+0.04%)
Apr 26, 2021 70.72 71.69 70.55 71.60 125,619 +1.33(+1.89%)
Apr 23, 2021 69.32 70.47 69.32 70.27 18,896 +1.34(+1.94%)
Apr 22, 2021 69.05 70.16 68.48 68.94 29,851 +0.04(+0.06%)
Apr 21, 2021 67.03 68.95 67.03 68.89 43,301 +1.63(+2.42%)
Apr 20, 2021 68.22 68.57 66.68 67.27 67,254 -1.26(-1.84%)
Apr 19, 2021 69.43 69.70 68.19 68.53 65,040 -1.25(-1.80%)
Apr 16, 2021 70.02 70.02 69.53 69.78 45,733 +0.04(+0.06%)
Apr 15, 2021 69.96 69.96 69.30 69.74 29,637 +0.42(+0.60%)
Apr 14, 2021 69.18 70.15 69.16 69.32 31,430 +0.27(+0.39%)
Apr 13, 2021 68.90 69.16 68.31 69.06 36,068 +0.27(+0.39%)
Apr 12, 2021 68.92 68.93 68.14 68.79 214,610 -0.25(-0.36%)
Apr 09, 2021 68.88 69.05 68.42 69.04 41,009 +0.03(+0.04%)
Apr 08, 2021 68.70 69.05 68.37 69.01 91,286 +0.89(+1.31%)
Apr 07, 2021 69.20 69.20 67.99 68.11 35,120 -1.15(-1.67%)
Apr 06, 2021 69.10 69.74 68.99 69.27 39,437 +0.17(+0.24%)
Apr 05, 2021 69.55 69.55 68.63 69.10 79,953 +0.35(+0.50%)
Apr 01, 2021 68.16 69.01 68.16 68.75 208,060 +1.12(+1.65%)
Mar 31, 2021 66.95 68.10 66.95 67.63 61,302 +1.16(+1.75%)
Mar 30, 2021 65.69 66.65 65.32 66.47 220,363 +0.65(+0.98%)
Mar 29, 2021 67.11 67.49 65.81 65.82 13,688 -1.49(-2.22%)
Mar 26, 2021 66.42 67.34 65.91 67.32 198,310 +1.29(+1.96%)
Mar 25, 2021 64.46 66.20 64.03 66.02 96,147 +0.72(+1.10%)
Mar 24, 2021 67.57 67.57 65.24 65.31 82,693 -1.63(-2.44%)
Mar 23, 2021 68.56 68.56 66.76 66.94 29,099 -1.70(-2.48%)
Mar 22, 2021 68.70 69.15 68.26 68.64 16,888 +0.33(+0.48%)
Mar 19, 2021 67.45 68.65 67.15 68.31 76,992 +0.92(+1.36%)
Mar 18, 2021 69.06 69.31 67.23 67.39 62,077 -2.27(-3.26%)
Mar 17, 2021 68.77 70.04 68.31 69.66 116,002 +0.29(+0.42%)
Mar 16, 2021 70.50 70.93 69.01 69.37 17,722 -0.80(-1.13%)
Mar 15, 2021 69.28 70.17 68.89 70.17 48,299 +1.10(+1.59%)
Mar 12, 2021 68.59 69.09 68.38 69.07 19,298 -0.14(-0.20%)
Mar 11, 2021 68.15 69.27 68.15 69.21 68,582 +1.91(+2.83%)
Mar 10, 2021 67.95 68.24 67.08 67.31 131,787 +0.39(+0.58%)
Mar 09, 2021 66.24 67.33 66.24 66.92 53,207 +2.08(+3.21%)
Mar 08, 2021 65.81 66.83 64.74 64.84 39,358 -1.12(-1.69%)
Mar 05, 2021 65.82 66.08 62.56 65.95 61,111 +0.96(+1.47%)
Mar 04, 2021 67.17 67.62 63.89 65.00 168,967 -2.46(-3.64%)
Mar 03, 2021 69.36 69.36 67.45 67.45 206,364 -1.94(-2.80%)
Mar 02, 2021 70.97 70.97 69.39 69.39 28,671 -1.48(-2.09%)
Mar 01, 2021 69.98 71.09 69.95 70.88 30,979 +2.26(+3.29%)
Feb 26, 2021 69.32 69.52 67.37 68.62 44,325 +0.28(+0.41%)
Feb 25, 2021 71.03 71.28 68.08 68.34 145,380 -3.07(-4.30%)
Feb 24, 2021 70.45 71.54 69.95 71.41 46,677 +0.97(+1.37%)
Feb 23, 2021 69.64 70.75 67.91 70.45 63,981 -0.73(-1.02%)
Feb 22, 2021 72.45 72.52 71.03 71.17 132,000 -1.98(-2.71%)
Feb 19, 2021 72.50 73.41 72.50 73.16 17,891 +1.22(+1.70%)
Feb 18, 2021 71.99 72.25 71.22 71.93 19,940 -0.98(-1.35%)
Feb 17, 2021 73.00 73.01 71.90 72.92 29,155 -0.67(-0.91%)
Feb 16, 2021 74.73 75.09 73.48 73.58 33,453 -0.83(-1.11%)
Feb 12, 2021 73.63 74.41 73.47 74.41 79,103 +0.38(+0.51%)
Feb 11, 2021 74.16 74.41 73.33 74.03 54,147 +0.55(+0.74%)
Feb 10, 2021 74.41 74.71 72.76 73.48 50,823 -0.39(-0.53%)
Feb 09, 2021 73.58 74.11 73.46 73.87 21,296 +0.32(+0.43%)
Feb 08, 2021 73.01 73.57 72.98 73.55 53,633 +1.22(+1.69%)
Feb 05, 2021 71.87 72.39 71.77 72.33 42,114 +1.11(+1.56%)
Feb 04, 2021 70.39 71.29 70.24 71.22 90,680 +1.02(+1.46%)
Feb 03, 2021 70.57 70.57 69.57 70.19 25,539 -0.20(-0.28%)
Feb 02, 2021 70.00 70.42 69.68 70.39 59,011 +1.11(+1.60%)
Feb 01, 2021 68.38 69.37 67.90 69.28 54,655 +1.88(+2.79%)
Jan 29, 2021 68.99 68.99 67.10 67.40 134,586 -1.23(-1.79%)
Jan 28, 2021 68.75 69.00 68.05 68.64 51,147 +0.65(+0.96%)
Jan 27, 2021 67.86 69.21 67.55 67.98 64,981 -1.62(-2.33%)
Jan 26, 2021 70.84 70.84 69.52 69.60 33,328 -0.63(-0.89%)
Jan 25, 2021 70.90 71.47 69.53 70.23 105,697 -0.31(-0.44%)
Jan 22, 2021 69.67 70.54 69.67 70.54 29,048 +0.41(+0.58%)
Jan 21, 2021 70.58 70.58 69.94 70.13 53,848 -0.13(-0.18%)
Jan 20, 2021 70.25 70.73 69.96 70.26 142,091 +0.49(+0.70%)
Jan 19, 2021 69.54 69.88 69.31 69.77 52,163 +0.86(+1.25%)
Jan 15, 2021 69.46 69.68 68.66 68.91 78,600 -0.85(-1.21%)
Jan 14, 2021 69.39 70.08 69.30 69.75 58,861 +0.87(+1.26%)
Jan 13, 2021 69.45 69.45 68.79 68.89 111,680 -0.48(-0.69%)
Jan 12, 2021 68.62 69.36 68.62 69.36 42,889 +0.90(+1.31%)
Jan 11, 2021 67.77 68.84 67.68 68.47 24,949 -0.04(-0.06%)
Jan 08, 2021 68.79 69.40 68.01 68.51 41,511 +0.13(+0.19%)
Jan 07, 2021 67.16 68.38 67.16 68.38 56,222 +1.89(+2.84%)
Jan 06, 2021 65.27 67.06 65.22 66.49 73,820 +1.25(+1.92%)
Jan 05, 2021 64.13 65.36 64.13 65.23 119,775 +0.91(+1.42%)
Jan 04, 2021 65.77 65.77 63.46 64.32 166,302 -0.73(-1.12%)
Dec 31, 2020 65.05 65.05 65.05 26,391 -0.43(-0.65%)
Dec 30, 2020 65.19 65.69 65.19 65.47 26,391 +0.66(+1.01%)
Dec 29, 2020 66.14 66.14 64.40 64.82 75,083 -1.15(-1.75%)
Dec 28, 2020 67.69 67.94 65.92 65.97 18,631 -0.86(-1.29%)
Dec 24, 2020 67.19 67.22 66.81 66.83 4,020 -0.27(-0.41%)
Dec 23, 2020 67.51 67.51 66.94 67.11 29,584 -0.05(-0.07%)
Dec 22, 2020 66.56 67.20 66.47 67.16 69,478 +1.02(+1.54%)
Dec 21, 2020 64.84 66.20 64.84 66.14 31,030 +0.39(+0.59%)
Dec 18, 2020 65.69 66.04 65.45 65.75 53,326 +0.36(+0.55%)
Dec 17, 2020 64.59 65.41 64.54 65.40 28,106 +1.12(+1.75%)
Dec 16, 2020 64.39 64.39 63.84 64.27 56,353 +0.11(+0.18%)
Dec 15, 2020 63.66 64.17 63.35 64.16 26,033 +1.04(+1.65%)
Dec 14, 2020 63.50 64.09 63.12 63.12 40,805 +0.29(+0.46%)
Dec 11, 2020 62.50 63.16 62.21 62.83 28,776 +0.03(+0.05%)
Dec 10, 2020 61.50 62.82 61.50 62.80 35,656 +0.95(+1.54%)
Dec 09, 2020 62.85 63.06 61.36 61.85 36,439 -0.82(-1.31%)
Dec 08, 2020 61.60 62.76 61.60 62.67 27,846 +0.92(+1.50%)
Dec 07, 2020 61.44 61.98 61.42 61.75 19,652 +0.33(+0.53%)
Dec 04, 2020 60.83 61.44 60.78 61.42 77,675 +0.95(+1.58%)
Dec 03, 2020 60.25 60.99 60.22 60.47 57,440 +0.43(+0.71%)
Dec 02, 2020 60.00 60.12 59.74 60.04 27,021 -0.44(-0.72%)
Dec 01, 2020 61.08 61.08 60.15 60.48 114,386 +0.13(+0.21%)
Nov 30, 2020 60.59 60.65 59.41 60.35 81,387 -0.03(-0.05%)
Nov 27, 2020 59.89 60.45 59.89 60.38 17,104 +0.87(+1.47%)
Nov 25, 2020 59.32 59.61 59.17 59.50 67,211 +0.11(+0.18%)
Nov 24, 2020 59.89 59.89 59.28 59.39 26,707 -0.03(-0.06%)
Nov 23, 2020 59.35 59.71 58.91 59.43 18,559 +0.56(+0.95%)
Nov 20, 2020 58.61 59.02 58.30 58.87 33,907 +0.35(+0.60%)
Nov 19, 2020 57.72 58.52 57.72 58.52 23,341 +0.77(+1.33%)
Nov 18, 2020 58.37 58.55 57.75 57.75 76,382 -0.51(-0.87%)
Nov 17, 2020 57.71 58.43 57.37 58.26 40,432 +0.35(+0.61%)
Nov 16, 2020 58.06 58.06 57.50 57.91 79,393 +0.42(+0.74%)
Nov 13, 2020 57.49 57.71 57.23 57.49 21,531 +0.58(+1.01%)
Nov 12, 2020 57.38 57.68 56.57 56.91 76,129 -0.57(-0.99%)
Nov 11, 2020 57.07 57.49 57.00 57.48 80,277 +0.95(+1.68%)
Nov 10, 2020 56.35 56.63 55.35 56.53 139,230 +0.04(+0.07%)
Nov 09, 2020 59.37 59.63 56.43 56.49 96,750 -1.40(-2.42%)
Nov 06, 2020 58.01 58.28 57.75 57.89 55,942 -0.12(-0.21%)
Nov 05, 2020 57.15 58.02 57.15 58.01 53,602 +1.54(+2.73%)
Nov 04, 2020 55.31 56.97 55.31 56.47 131,185 +1.36(+2.47%)
Nov 03, 2020 54.16 55.20 54.16 55.11 35,862 +1.57(+2.93%)
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.