Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.25 +0.17 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.22 40.11 39.17 39.96 2,933,506 +1.06(+2.72%)
Jan 30, 2019 38.95 39.07 38.41 38.90 5,323,919 +0.54(+1.40%)
Jan 29, 2019 38.63 38.63 38.16 38.37 787,949 -0.16(-0.40%)
Jan 28, 2019 38.40 38.68 37.96 38.52 1,652,305 -0.47(-1.22%)
Jan 25, 2019 38.52 39.14 38.37 39.00 3,735,832 +1.21(+3.21%)
Jan 24, 2019 37.19 37.82 37.04 37.78 2,010,565 +0.61(+1.64%)
Jan 23, 2019 37.42 37.50 36.90 37.17 1,972,809 +0.33(+0.89%)
Jan 22, 2019 37.42 37.56 36.59 36.84 3,405,455 -1.32(-3.47%)
Jan 18, 2019 37.85 38.41 37.72 38.16 3,274,619 +0.89(+2.37%)
Jan 17, 2019 36.70 37.69 36.37 37.28 1,875,965 +0.32(+0.86%)
Jan 16, 2019 36.53 37.19 36.53 36.96 1,865,158 +0.74(+2.04%)
Jan 15, 2019 36.07 36.55 36.05 36.22 1,839,173 +0.54(+1.51%)
Jan 14, 2019 35.94 35.96 35.55 35.68 2,181,784 -1.06(-2.88%)
Jan 11, 2019 36.91 36.92 36.44 36.74 1,278,662 -0.57(-1.54%)
Jan 10, 2019 36.72 37.36 36.48 37.32 1,822,907 +0.15(+0.39%)
Jan 09, 2019 36.51 37.43 36.35 37.17 4,958,442 +1.19(+3.30%)
Jan 08, 2019 36.10 36.18 35.26 35.98 1,466,890 +0.13(+0.36%)
Jan 07, 2019 35.30 35.94 35.04 35.86 3,383,486 +0.86(+2.45%)
Jan 04, 2019 33.97 35.45 33.91 35.00 2,451,143 +1.96(+5.94%)
Jan 03, 2019 33.71 33.84 32.88 33.04 1,970,124 -1.21(-3.54%)
Jan 02, 2019 33.54 34.41 33.32 34.25 1,883,338 +0.03(+0.08%)
Dec 31, 2018 35.04 35.24 34.07 34.22 2,656,491 -0.45(-1.29%)
Dec 28, 2018 34.75 34.98 34.19 34.67 4,107,519 +0.07(+0.21%)
Dec 27, 2018 33.97 34.67 33.72 34.60 3,250,844 -0.16(-0.47%)
Dec 26, 2018 34.28 34.77 33.19 34.76 2,795,883 +2.34(+7.20%)
Dec 24, 2018 32.25 33.04 32.04 32.42 1,964,077 -0.24(-0.73%)
Dec 21, 2018 33.51 33.77 32.48 32.66 4,579,598 -0.19(-0.57%)
Dec 20, 2018 33.11 33.35 32.54 32.85 4,514,724 -0.26(-0.77%)
Dec 19, 2018 34.16 34.52 32.82 33.11 3,303,091 -1.10(-3.21%)
Dec 18, 2018 34.76 34.81 34.13 34.20 4,251,541 -0.36(-1.03%)
Dec 17, 2018 35.56 35.56 34.38 34.56 2,867,157 -1.28(-3.56%)
Dec 14, 2018 35.77 36.39 35.63 35.84 1,914,282 -0.66(-1.82%)
Dec 13, 2018 37.03 37.13 36.40 36.50 4,311,520 -0.25(-0.67%)
Dec 12, 2018 36.78 37.26 36.56 36.75 1,942,830 +0.66(+1.84%)
Dec 11, 2018 36.40 36.61 35.84 36.09 2,122,606 +0.47(+1.31%)
Dec 10, 2018 35.49 36.04 34.99 35.62 1,710,035 -0.19(-0.52%)
Dec 07, 2018 36.44 37.11 35.70 35.81 2,034,542 -0.81(-2.21%)
Dec 06, 2018 35.60 36.65 35.35 36.61 3,480,768 -0.37(-0.99%)
Dec 04, 2018 38.23 38.31 36.85 36.98 2,544,939 -1.26(-3.30%)
Dec 03, 2018 38.78 38.92 38.01 38.24 5,075,521 +1.18(+3.19%)
Nov 30, 2018 36.23 37.13 35.98 37.06 3,042,770 +0.98(+2.71%)
Nov 29, 2018 36.46 36.55 35.64 36.08 2,150,176 -1.02(-2.75%)
Nov 28, 2018 36.91 37.11 36.01 37.10 3,084,767 +0.84(+2.33%)
Nov 27, 2018 35.89 36.37 35.55 36.26 2,156,587 +0.07(+0.19%)
Nov 26, 2018 35.93 36.44 35.80 36.19 2,483,305 +0.86(+2.43%)
Nov 23, 2018 35.66 35.73 35.30 35.33 719,441 -1.12(-3.08%)
Nov 21, 2018 36.45 36.45 36.45 0 +1.46(+4.19%)
Nov 20, 2018 34.79 35.41 34.53 34.99 1,985,018 -0.86(-2.40%)
Nov 19, 2018 36.65 36.78 35.76 35.85 1,686,292 -1.13(-3.06%)
Nov 16, 2018 37.01 37.18 36.46 36.98 2,673,419 -0.34(-0.91%)
Nov 15, 2018 36.42 37.49 36.30 37.32 4,188,304 +1.23(+3.42%)
Nov 14, 2018 35.85 36.55 35.81 36.09 3,299,510 +0.93(+2.64%)
Nov 13, 2018 34.79 35.80 34.72 35.16 4,134,289 +1.00(+2.94%)
Nov 12, 2018 34.88 34.88 33.91 34.15 2,398,275 -0.95(-2.72%)
Nov 09, 2018 35.53 35.71 34.77 35.11 3,626,450 -1.58(-4.29%)
Nov 08, 2018 37.78 37.88 36.55 36.68 3,145,641 -2.03(-5.24%)
Nov 07, 2018 38.51 38.73 38.04 38.71 4,751,100 +0.87(+2.30%)
Nov 06, 2018 37.76 38.42 37.59 37.84 1,520,126 +0.20(+0.54%)
Nov 05, 2018 37.82 38.16 37.23 37.64 2,046,255 -0.28(-0.74%)
Nov 02, 2018 39.25 39.42 37.44 37.92 4,436,203 -0.37(-0.98%)
Nov 01, 2018 36.22 38.45 35.72 38.29 4,307,885 +2.77(+7.79%)
Oct 31, 2018 34.76 35.71 34.60 35.52 3,072,598 +1.50(+4.40%)
Oct 30, 2018 33.69 34.04 33.20 34.03 2,635,875 +0.32(+0.93%)
Oct 29, 2018 35.06 35.18 33.25 33.71 4,694,103 -1.08(-3.11%)
Oct 26, 2018 33.75 35.30 33.55 34.79 3,568,317 -0.27(-0.78%)
Oct 25, 2018 34.24 35.23 34.24 35.06 2,127,995 +1.31(+3.88%)
Oct 24, 2018 35.37 35.39 33.73 33.75 2,367,349 -1.87(-5.26%)
Oct 23, 2018 34.91 35.82 34.58 35.63 3,223,836 -0.95(-2.61%)
Oct 22, 2018 36.73 36.95 36.30 36.58 2,540,299 +1.36(+3.87%)
Oct 19, 2018 36.05 36.22 35.11 35.22 1,717,217 -0.02(-0.05%)
Oct 18, 2018 36.09 36.09 35.14 35.23 3,588,386 -1.37(-3.75%)
Oct 17, 2018 37.57 37.58 36.50 36.61 2,687,668 -0.94(-2.50%)
Oct 16, 2018 36.96 37.57 36.72 37.54 3,921,162 +0.76(+2.06%)
Oct 15, 2018 36.74 37.06 36.29 36.78 1,612,819 -0.85(-2.26%)
Oct 12, 2018 37.07 37.72 36.95 37.64 5,910,671 +1.73(+4.81%)
Oct 11, 2018 35.22 36.27 35.15 35.91 4,106,701 +0.03(+0.07%)
Oct 10, 2018 37.06 37.11 35.88 35.88 3,843,475 -1.50(-4.01%)
Oct 09, 2018 37.57 37.89 37.35 37.38 1,829,200 -0.62(-1.64%)
Oct 08, 2018 37.47 38.12 37.21 38.00 2,617,940 -0.27(-0.71%)
Oct 05, 2018 38.91 38.96 37.81 38.27 1,499,012 -0.51(-1.32%)
Oct 04, 2018 40.00 40.12 38.51 38.79 3,226,318 -1.76(-4.35%)
Oct 03, 2018 40.69 40.85 40.44 40.55 860,040 +0.32(+0.80%)
Oct 02, 2018 40.83 40.83 39.90 40.22 1,430,628 -1.23(-2.98%)
Oct 01, 2018 41.87 42.03 41.36 41.46 1,395,259 -0.11(-0.27%)
Sep 28, 2018 41.85 41.98 41.48 41.57 791,315 -0.39(-0.93%)
Sep 27, 2018 42.11 42.28 41.68 41.96 1,361,173 -0.15(-0.36%)
Sep 26, 2018 41.85 42.62 41.64 42.11 2,865,591 +0.49(+1.17%)
Sep 25, 2018 41.50 41.76 41.36 41.63 864,958 +0.32(+0.78%)
Sep 24, 2018 41.55 41.55 40.91 41.31 1,538,614 -1.02(-2.41%)
Sep 21, 2018 42.87 42.91 42.31 42.33 3,068,019 +0.20(+0.46%)
Sep 20, 2018 41.99 42.29 41.66 42.13 2,914,893 +0.60(+1.43%)
Sep 19, 2018 40.60 41.69 40.59 41.54 1,828,675 +1.31(+3.26%)
Sep 18, 2018 40.08 40.58 39.88 40.22 1,049,806 +0.31(+0.77%)
Sep 17, 2018 40.22 40.63 39.83 39.92 1,381,025 -0.96(-2.35%)
Sep 14, 2018 41.68 41.72 40.62 40.88 1,139,057 -0.66(-1.58%)
Sep 13, 2018 41.06 41.76 41.04 41.54 2,847,830 +1.54(+3.85%)
Sep 12, 2018 39.24 40.11 38.66 39.99 2,772,947 +0.60(+1.51%)
Sep 11, 2018 38.55 39.42 38.33 39.40 994,344 +0.20(+0.52%)
Sep 10, 2018 40.39 40.39 39.08 39.19 1,865,448 -1.29(-3.20%)
Sep 07, 2018 40.38 41.17 40.37 40.49 899,595 -0.17(-0.42%)
Sep 06, 2018 40.87 41.32 40.42 40.66 1,733,781 +0.01(+0.02%)
Sep 05, 2018 41.72 41.83 40.58 40.65 1,993,449 -1.69(-3.98%)
Sep 04, 2018 42.87 42.91 42.11 42.34 2,384,828 -0.83(-1.91%)
Aug 31, 2018 43.16 43.16 43.16 0 +0.39(+0.92%)
Aug 30, 2018 43.86 43.96 42.63 42.77 1,184,780 -1.62(-3.64%)
Aug 29, 2018 44.21 44.42 43.75 44.39 978,489 +0.11(+0.25%)
Aug 28, 2018 45.04 45.04 44.09 44.28 1,006,113 -0.46(-1.03%)
Aug 27, 2018 44.03 44.87 43.93 44.74 1,509,762 +1.35(+3.10%)
Aug 24, 2018 43.40 43.57 43.24 43.39 1,763,606 +0.49(+1.13%)
Aug 23, 2018 44.25 44.44 42.89 42.91 2,705,190 -1.00(-2.29%)
Aug 22, 2018 43.66 44.02 43.66 43.91 906,267 +0.43(+1.00%)
Aug 21, 2018 43.43 43.76 43.34 43.48 936,063 +0.48(+1.11%)
Aug 20, 2018 42.48 43.21 42.43 43.00 1,535,580 +0.85(+2.02%)
Aug 17, 2018 41.51 42.38 41.12 42.15 1,657,792 +0.63(+1.52%)
Aug 16, 2018 41.42 41.92 41.32 41.52 2,707,673 +0.74(+1.82%)
Aug 15, 2018 40.16 40.91 40.05 40.78 3,243,066 -1.42(-3.37%)
Aug 14, 2018 43.30 43.30 42.13 42.20 1,568,705 -2.03(-4.58%)
Aug 13, 2018 44.90 45.08 44.12 44.23 900,138 -1.06(-2.35%)
Aug 10, 2018 45.13 45.38 44.84 45.29 1,099,831 -0.30(-0.65%)
Aug 09, 2018 45.95 46.16 45.56 45.59 1,033,282 -0.07(-0.15%)
Aug 08, 2018 46.75 46.79 45.50 45.66 2,012,781 -0.81(-1.74%)
Aug 07, 2018 46.27 46.76 46.06 46.47 1,829,308 +0.56(+1.22%)
Aug 06, 2018 45.86 46.17 45.73 45.90 1,602,102 -0.09(-0.19%)
Aug 03, 2018 46.47 46.48 45.83 45.99 1,584,274 -0.52(-1.12%)
Aug 02, 2018 46.24 46.54 45.90 46.51 2,696,026 -0.58(-1.23%)
Aug 01, 2018 46.93 47.91 46.93 47.09 2,293,074 -0.44(-0.93%)
Jul 31, 2018 47.66 47.86 46.87 47.53 1,106,432 -0.19(-0.39%)
Jul 30, 2018 49.07 49.07 47.41 47.72 1,444,145 -1.49(-3.03%)
Jul 27, 2018 50.37 50.38 48.79 49.21 698,771 -0.85(-1.70%)
Jul 26, 2018 49.90 50.58 49.65 50.06 810,305 -1.10(-2.15%)
Jul 25, 2018 49.81 51.16 49.81 51.16 996,371 +1.55(+3.12%)
Jul 24, 2018 50.40 50.66 49.48 49.61 750,953 +0.10(+0.21%)
Jul 23, 2018 49.50 49.74 49.18 49.51 307,289 -0.33(-0.67%)
Jul 20, 2018 49.74 50.19 49.65 49.84 328,749 +0.23(+0.46%)
Jul 19, 2018 50.20 50.43 49.58 49.61 587,305 -1.18(-2.31%)
Jul 18, 2018 51.03 51.10 50.54 50.78 250,724 -0.34(-0.67%)
Jul 17, 2018 50.41 51.19 50.27 51.12 327,923 +0.23(+0.45%)
Jul 16, 2018 50.68 51.01 50.67 50.89 328,721 +0.12(+0.23%)
Jul 13, 2018 51.17 51.50 50.66 50.77 371,310 -0.50(-0.98%)
Jul 12, 2018 50.74 51.29 50.69 51.28 838,653 +1.27(+2.54%)
Jul 11, 2018 49.71 50.37 49.54 50.01 484,031 -0.66(-1.29%)
Jul 10, 2018 51.40 51.49 50.44 50.66 799,298 -0.94(-1.82%)
Jul 09, 2018 51.43 51.73 51.05 51.60 552,998 +0.85(+1.68%)
Jul 06, 2018 49.55 50.81 49.55 50.75 705,362 +1.12(+2.25%)
Jul 05, 2018 50.26 50.46 49.20 49.63 802,977 -0.57(-1.14%)
Jul 03, 2018 50.20 50.20 50.20 0 -0.11(-0.22%)
Jul 02, 2018 49.60 50.37 49.39 50.31 2,163,142 -0.42(-0.82%)
Jun 29, 2018 51.08 50.37 50.73 2,360,885 +0.62(+1.24%)
Jun 28, 2018 49.09 50.18 48.74 50.11 1,998,077 +0.83(+1.68%)
Jun 27, 2018 51.83 51.92 49.28 49.28 1,710,802 -2.32(-4.50%)
Jun 26, 2018 51.86 52.01 51.25 51.61 875,513 +0.14(+0.28%)
Jun 25, 2018 52.80 52.90 51.01 51.46 1,270,494 -2.48(-4.59%)
Jun 22, 2018 54.27 54.40 53.37 53.94 1,228,632 +0.09(+0.16%)
Jun 21, 2018 55.02 55.02 53.82 53.86 1,026,555 -1.42(-2.57%)
Jun 20, 2018 55.31 55.32 54.84 55.28 430,233 +0.58(+1.06%)
Jun 19, 2018 55.18 53.97 54.70 1,376,543 -1.59(-2.83%)
Jun 18, 2018 55.88 56.30 55.21 56.29 597,340 +0.09(+0.17%)
Jun 15, 2018 56.43 56.52 56.20 572,856 -0.32(-0.57%)
Jun 14, 2018 55.66 56.52 55.43 56.52 830,678 +0.94(+1.69%)
Jun 13, 2018 56.43 56.43 55.38 55.59 1,242,840 -0.61(-1.09%)
Jun 12, 2018 56.13 56.41 55.89 56.20 528,598 +0.49(+0.89%)
Jun 11, 2018 55.58 56.12 55.43 55.70 540,772 +0.37(+0.66%)
Jun 08, 2018 54.37 55.59 54.04 55.34 375,942 +0.48(+0.87%)
Jun 07, 2018 55.35 55.60 54.36 54.86 1,026,386 -0.32(-0.57%)
Jun 06, 2018 54.98 55.18 473,763 -0.03(-0.05%)
Jun 05, 2018 55.10 55.45 54.88 55.20 635,908 +0.41(+0.75%)
Jun 04, 2018 54.19 54.89 54.17 54.79 1,006,428 +0.93(+1.72%)
Jun 01, 2018 52.77 54.09 52.77 53.87 1,333,307 +1.46(+2.78%)
May 31, 2018 52.22 52.67 52.07 52.41 1,015,544 +0.37(+0.70%)
May 30, 2018 51.50 52.11 51.38 52.04 334,320 +0.69(+1.34%)
May 29, 2018 51.24 51.77 51.03 51.35 800,200 +0.04(+0.08%)
May 25, 2018 51.31 51.31 51.31 0 -0.13(-0.25%)
May 24, 2018 51.75 52.06 51.05 51.44 395,566 -0.03(-0.07%)
May 23, 2018 50.79 51.57 50.75 51.47 410,488 +0.25(+0.48%)
May 22, 2018 51.23 51.46 51.10 51.23 467,718 +0.20(+0.40%)
May 21, 2018 51.80 51.94 50.84 51.02 589,504 -0.16(-0.32%)
May 18, 2018 51.62 51.86 51.14 51.18 288,830 -0.72(-1.39%)
May 17, 2018 51.82 52.49 51.65 51.91 969,899 -0.48(-0.91%)
May 16, 2018 51.95 52.45 51.78 52.38 2,128,586 +0.86(+1.67%)
May 15, 2018 51.46 51.62 50.92 51.52 1,428,173 -1.41(-2.67%)
May 14, 2018 52.61 53.40 52.61 52.94 411,990 +0.56(+1.07%)
May 11, 2018 52.93 53.01 52.08 52.38 348,300 -0.43(-0.82%)
May 10, 2018 52.03 53.15 52.03 52.81 601,273 +1.17(+2.26%)
May 09, 2018 51.94 51.94 51.23 51.64 637,767 -0.44(-0.85%)
May 08, 2018 51.69 52.15 51.27 52.09 490,694 +0.57(+1.11%)
May 07, 2018 50.37 51.69 50.37 51.52 633,214 +1.10(+2.18%)
May 04, 2018 49.59 50.57 49.41 50.42 349,166 +0.56(+1.13%)
May 03, 2018 50.15 50.15 49.03 49.85 474,737 -0.37(-0.75%)
May 02, 2018 50.34 50.68 50.13 50.23 625,718 +0.10(+0.20%)
May 01, 2018 49.84 50.24 49.63 50.13 375,648 +0.05(+0.10%)
Apr 30, 2018 49.81 50.37 49.67 50.08 409,993 +0.41(+0.82%)
Apr 27, 2018 49.87 49.99 49.03 49.67 431,202 +0.47(+0.95%)
Apr 26, 2018 48.80 49.28 48.80 49.20 611,360 +0.61(+1.26%)
Apr 25, 2018 49.15 49.35 47.94 48.59 611,541 -0.78(-1.59%)
Apr 24, 2018 50.66 50.91 49.00 49.37 637,634 -0.63(-1.26%)
Apr 23, 2018 50.66 50.73 49.90 50.00 406,369 -0.56(-1.11%)
Apr 20, 2018 51.01 51.02 50.32 50.56 891,897 -0.80(-1.56%)
Apr 19, 2018 51.74 51.74 51.12 51.36 504,809 -0.15(-0.30%)
Apr 18, 2018 51.73 51.94 51.11 51.52 781,629 -0.21(-0.41%)
Apr 17, 2018 50.90 51.94 50.81 51.73 739,624 +1.09(+2.15%)
Apr 16, 2018 50.54 50.79 50.20 50.64 301,915 +0.13(+0.25%)
Apr 13, 2018 51.94 51.96 50.26 50.51 712,116 -1.39(-2.67%)
Apr 12, 2018 52.17 52.38 51.74 51.90 348,706 -0.32(-0.62%)
Apr 11, 2018 52.04 52.78 51.73 52.22 436,454 -0.05(-0.10%)
Apr 10, 2018 52.25 52.49 51.70 52.27 701,218 +1.21(+2.37%)
Apr 09, 2018 51.07 52.04 50.70 51.06 407,160 +0.83(+1.64%)
Apr 06, 2018 50.63 51.40 50.00 50.24 423,307 -1.27(-2.46%)
Apr 05, 2018 51.63 52.02 51.09 51.51 307,858 +0.32(+0.62%)
Apr 04, 2018 49.28 51.22 49.01 51.19 845,182 +0.33(+0.65%)
Apr 03, 2018 51.40 51.71 50.43 50.86 355,716 -0.08(-0.15%)
Apr 02, 2018 52.09 52.12 50.35 50.94 1,056,207 -1.37(-2.62%)
Mar 29, 2018 52.31 52.31 52.31 0 +1.13(+2.21%)
Mar 28, 2018 51.89 52.05 50.60 51.17 835,624 -0.92(-1.77%)
Mar 27, 2018 54.76 55.07 51.83 52.09 897,338 -2.35(-4.32%)
Mar 26, 2018 54.44 54.61 52.97 54.44 692,356 +1.58(+3.00%)
Mar 23, 2018 53.86 54.48 52.80 52.86 584,126 -0.83(-1.55%)
Mar 22, 2018 55.42 55.48 53.36 53.70 1,628,620 -3.48(-6.09%)
Mar 21, 2018 57.08 57.56 56.79 57.18 531,572 -0.30(-0.52%)
Mar 20, 2018 56.59 57.51 56.58 57.48 676,595 +1.25(+2.23%)
Mar 19, 2018 56.58 56.91 55.78 56.22 574,655 -0.85(-1.49%)
Mar 16, 2018 57.05 57.16 56.76 57.08 481,026 -0.09(-0.15%)
Mar 15, 2018 57.27 57.36 56.68 57.16 440,132 +0.60(+1.07%)
Mar 14, 2018 56.62 57.02 56.12 56.56 509,767 +0.52(+0.93%)
Mar 13, 2018 57.73 57.73 55.98 56.04 735,414 -1.32(-2.30%)
Mar 12, 2018 57.70 57.90 57.08 57.36 1,149,268 +0.15(+0.27%)
Mar 09, 2018 56.53 57.22 56.23 57.20 889,038 +1.23(+2.19%)
Mar 08, 2018 56.20 56.52 55.59 55.98 268,562 +0.20(+0.35%)
Mar 07, 2018 55.86 54.67 55.78 507,188 +0.66(+1.19%)
Mar 06, 2018 55.45 55.50 54.47 55.13 358,264 +0.60(+1.11%)
Mar 05, 2018 53.81 54.67 53.42 54.52 372,705 +0.03(+0.06%)
Mar 02, 2018 52.79 54.51 52.17 54.49 560,168 +0.99(+1.85%)
Mar 01, 2018 54.65 54.88 52.95 53.50 545,466 -0.49(-0.90%)
Feb 28, 2018 54.64 54.75 53.87 53.98 484,826 -0.33(-0.61%)
Feb 27, 2018 55.49 55.76 54.28 54.32 759,050 -1.68(-3.00%)
Feb 26, 2018 56.73 56.84 55.80 55.99 816,824 -0.63(-1.11%)
Feb 23, 2018 55.72 56.63 55.49 56.62 531,301 +1.58(+2.86%)
Feb 22, 2018 54.82 55.05 665,295 -0.50(-0.90%)
Feb 21, 2018 55.82 56.59 55.35 55.55 802,753 +0.37(+0.66%)
Feb 20, 2018 54.56 55.52 54.37 55.19 1,801,447 +0.50(+0.92%)
Feb 16, 2018 54.68 54.68 54.68 0 -0.67(-1.22%)
Feb 15, 2018 55.47 55.85 54.74 55.36 969,701 +0.64(+1.17%)
Feb 14, 2018 52.46 54.73 52.44 54.72 1,564,168 +2.38(+4.54%)
Feb 13, 2018 51.35 52.55 51.17 52.34 946,309 +1.27(+2.48%)
Feb 12, 2018 50.52 51.20 50.03 51.07 1,203,090 +1.24(+2.49%)
Feb 09, 2018 49.32 50.07 47.70 49.83 1,192,645 +1.02(+2.09%)
Feb 08, 2018 51.32 51.66 48.75 48.81 1,018,743 -2.25(-4.40%)
Feb 07, 2018 51.57 52.17 51.04 51.06 704,558 -1.16(-2.22%)
Feb 06, 2018 50.12 52.34 49.46 52.21 1,171,779 +0.28(+0.54%)
Feb 05, 2018 52.53 53.99 51.56 51.93 1,447,679 -1.30(-2.45%)
Feb 02, 2018 54.80 54.85 53.20 53.24 887,337 -1.75(-3.17%)
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.