Skip to main content

Switzerland Alphadex Fund FT (NQ: FSZ )

67.14 +1.18 (+1.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.44 40.53 40.22 40.22 11,247 -0.47(-1.16%)
Nov 29, 2018 40.64 40.78 40.64 40.70 2,809 +0.04(+0.09%)
Nov 28, 2018 40.15 40.66 40.08 40.66 8,426 +0.43(+1.07%)
Nov 27, 2018 40.02 40.23 39.98 40.23 4,371 -0.08(-0.19%)
Nov 26, 2018 40.13 40.32 40.13 40.30 9,560 +0.48(+1.21%)
Nov 23, 2018 39.68 39.82 39.66 39.82 13,496 +0.06(+0.16%)
Nov 21, 2018 39.76 39.76 39.76 0 +0.44(+1.11%)
Nov 20, 2018 39.41 39.54 39.33 39.33 5,873 -0.63(-1.58%)
Nov 19, 2018 40.07 40.07 39.76 39.96 7,556 -0.49(-1.21%)
Nov 16, 2018 40.14 40.45 40.14 40.45 3,036 +0.00(+0.00%)
Nov 15, 2018 40.11 40.45 40.01 40.45 4,043 +0.02(+0.04%)
Nov 14, 2018 40.72 40.78 40.43 40.43 8,521 -0.27(-0.66%)
Nov 13, 2018 40.52 40.77 40.49 40.70 5,920 +0.27(+0.67%)
Nov 12, 2018 40.83 40.93 40.42 40.42 21,766 -1.12(-2.71%)
Nov 09, 2018 41.60 41.60 41.42 41.55 17,770 -0.03(-0.06%)
Nov 08, 2018 42.00 42.00 41.58 41.58 13,213 -0.68(-1.60%)
Nov 07, 2018 42.00 42.26 41.99 42.25 14,043 +0.63(+1.52%)
Nov 06, 2018 41.63 41.71 41.56 41.62 27,179 +0.17(+0.41%)
Nov 05, 2018 41.98 42.30 41.45 41.45 81,374 -0.78(-1.85%)
Nov 02, 2018 42.30 42.36 41.89 42.23 56,685 +0.37(+0.89%)
Nov 01, 2018 41.78 41.86 41.58 41.86 9,475 +0.49(+1.18%)
Oct 31, 2018 41.37 41.55 41.33 41.37 21,216 +0.65(+1.59%)
Oct 30, 2018 40.41 40.72 40.37 40.72 45,194 +0.67(+1.66%)
Oct 29, 2018 40.62 40.69 40.05 40.05 7,844 +0.04(+0.09%)
Oct 26, 2018 39.81 40.05 39.37 40.02 42,738 +0.26(+0.65%)
Oct 25, 2018 39.59 39.82 39.59 39.76 46,904 +0.48(+1.22%)
Oct 24, 2018 40.02 40.02 39.28 39.28 8,636 -0.84(-2.10%)
Oct 23, 2018 40.21 40.61 40.03 40.12 7,471 -1.08(-2.62%)
Oct 22, 2018 41.24 41.24 41.02 41.20 10,134 +0.04(+0.09%)
Oct 19, 2018 41.29 41.38 41.14 41.17 19,345 -0.12(-0.30%)
Oct 18, 2018 41.60 41.67 41.19 41.29 9,158 -0.43(-1.03%)
Oct 17, 2018 41.81 41.85 41.52 41.72 29,135 -0.08(-0.20%)
Oct 16, 2018 41.75 41.81 41.50 41.81 19,329 +0.77(+1.89%)
Oct 15, 2018 41.10 41.18 41.03 41.03 4,964 -0.20(-0.47%)
Oct 12, 2018 41.02 41.23 40.90 41.23 4,836 +0.16(+0.39%)
Oct 11, 2018 41.23 41.42 40.83 41.07 62,276 -0.39(-0.94%)
Oct 10, 2018 42.18 42.45 41.40 41.46 61,153 -1.27(-2.98%)
Oct 09, 2018 42.35 42.74 42.28 42.73 22,685 +0.10(+0.23%)
Oct 08, 2018 42.58 42.74 42.23 42.63 4,424 -0.76(-1.74%)
Oct 05, 2018 43.60 43.62 43.39 43.39 4,161 -0.54(-1.23%)
Oct 04, 2018 44.32 44.38 43.72 43.93 13,300 -0.88(-1.95%)
Oct 03, 2018 44.81 44.87 44.81 44.81 3,682 +0.01(+0.02%)
Oct 02, 2018 44.85 44.95 44.76 44.80 2,610 -0.42(-0.93%)
Oct 01, 2018 45.22 45.22 45.10 45.22 15,374 +0.18(+0.39%)
Sep 28, 2018 45.24 45.29 45.04 45.04 1,799 -0.43(-0.94%)
Sep 27, 2018 45.63 45.72 45.46 45.47 7,585 -0.38(-0.83%)
Sep 26, 2018 45.83 45.92 45.75 45.85 2,921 +0.11(+0.23%)
Sep 25, 2018 45.94 46.02 45.75 45.75 1,272 -0.20(-0.43%)
Sep 24, 2018 46.16 46.16 45.94 45.94 1,193 -0.29(-0.63%)
Sep 21, 2018 46.31 46.31 46.16 46.23 3,374 -0.03(-0.07%)
Sep 20, 2018 46.05 46.31 46.05 46.27 2,565 +0.47(+1.02%)
Sep 19, 2018 45.68 45.80 45.60 45.80 8,550 -0.33(-0.71%)
Sep 18, 2018 45.99 46.16 45.99 46.13 35,707 +0.20(+0.45%)
Sep 17, 2018 45.94 46.01 45.92 45.92 2,197 +0.05(+0.12%)
Sep 14, 2018 45.87 45.87 45.87 45.87 224 +0.14(+0.31%)
Sep 13, 2018 45.79 45.84 45.68 45.73 15,499 +0.15(+0.33%)
Sep 12, 2018 45.55 45.68 45.54 45.58 7,778 +0.02(+0.04%)
Sep 11, 2018 45.40 45.56 45.40 45.56 9,266 +0.17(+0.37%)
Sep 10, 2018 45.49 45.49 45.39 45.39 3,114 +0.14(+0.31%)
Sep 07, 2018 45.13 45.36 45.07 45.25 29,017 -0.16(-0.35%)
Sep 06, 2018 45.46 45.51 45.35 45.41 6,982 +0.02(+0.04%)
Sep 05, 2018 45.74 45.92 45.37 45.39 5,207 -0.75(-1.62%)
Sep 04, 2018 45.98 46.13 45.93 46.13 2,677 -0.33(-0.70%)
Aug 31, 2018 46.46 46.46 46.46 0 -0.21(-0.45%)
Aug 30, 2018 46.79 46.79 46.54 46.67 10,637 -0.27(-0.57%)
Aug 29, 2018 46.88 47.01 46.85 46.94 13,074 +0.18(+0.38%)
Aug 28, 2018 46.94 46.95 46.76 46.76 3,077 +0.00(+0.00%)
Aug 27, 2018 46.68 46.78 46.68 46.76 5,575 +0.39(+0.84%)
Aug 24, 2018 46.39 46.39 46.37 46.37 674 +0.17(+0.37%)
Aug 23, 2018 46.20 46.36 46.20 46.20 2,261 +0.03(+0.05%)
Aug 22, 2018 46.15 46.19 46.08 46.17 6,483 +0.28(+0.60%)
Aug 21, 2018 45.82 45.95 45.82 45.90 2,381 +0.48(+1.06%)
Aug 20, 2018 45.37 45.42 45.37 45.42 1,186 +0.15(+0.33%)
Aug 17, 2018 44.86 45.27 44.86 45.27 2,586 +0.28(+0.63%)
Aug 16, 2018 45.15 45.17 44.98 44.98 10,393 +0.00(+0.00%)
Aug 15, 2018 44.96 45.02 44.80 44.98 3,498 -0.50(-1.09%)
Aug 14, 2018 45.45 45.52 45.45 45.48 4,831 +0.11(+0.24%)
Aug 13, 2018 45.52 45.52 45.37 45.37 2,420 -0.16(-0.35%)
Aug 10, 2018 45.73 45.73 45.51 45.53 6,073 -0.72(-1.55%)
Aug 09, 2018 46.28 46.39 46.25 46.25 7,725 +0.01(+0.03%)
Aug 08, 2018 45.97 46.23 45.97 46.23 1,314 +0.00(+0.00%)
Aug 07, 2018 46.16 46.23 46.13 46.23 11,701 +0.34(+0.74%)
Aug 06, 2018 45.68 45.90 45.47 45.90 14,440 +0.08(+0.17%)
Aug 03, 2018 45.70 45.85 45.59 45.82 11,696 +0.13(+0.29%)
Aug 02, 2018 45.55 45.98 45.55 45.68 42,401 +0.07(+0.16%)
Aug 01, 2018 45.77 45.79 45.57 45.61 33,791 -0.27(-0.60%)
Jul 31, 2018 46.20 46.20 45.88 45.88 3,448 -0.18(-0.39%)
Jul 30, 2018 46.20 46.24 46.07 46.07 2,003 +0.17(+0.37%)
Jul 27, 2018 46.03 46.07 45.85 45.90 7,310 +0.05(+0.12%)
Jul 26, 2018 45.98 45.98 45.84 45.84 4,111 -0.08(-0.17%)
Jul 25, 2018 45.75 45.92 45.75 45.92 1,699 +0.42(+0.92%)
Jul 24, 2018 45.73 45.77 45.48 45.51 25,083 +0.09(+0.21%)
Jul 23, 2018 45.45 45.46 45.39 45.41 1,837 -0.04(-0.09%)
Jul 20, 2018 45.43 45.46 45.38 45.45 3,432 +0.28(+0.63%)
Jul 19, 2018 45.07 45.20 44.94 45.17 5,991 -0.14(-0.31%)
Jul 18, 2018 45.40 45.44 45.31 45.31 2,298 -0.08(-0.18%)
Jul 17, 2018 45.27 45.39 45.27 45.39 11,665 +0.06(+0.14%)
Jul 16, 2018 45.27 45.37 45.27 45.33 3,999 +0.23(+0.51%)
Jul 13, 2018 44.99 45.10 44.94 45.10 8,863 +0.20(+0.44%)
Jul 12, 2018 44.79 45.02 44.79 44.90 4,411 +0.11(+0.24%)
Jul 11, 2018 45.04 45.10 44.76 44.79 14,534 -0.58(-1.27%)
Jul 10, 2018 45.29 45.37 45.28 45.37 26,323 +0.11(+0.24%)
Jul 09, 2018 45.33 45.36 45.22 45.27 16,465 +0.27(+0.59%)
Jul 06, 2018 44.93 45.10 44.90 45.00 50,226 +0.30(+0.68%)
Jul 05, 2018 44.77 44.82 44.69 44.70 7,027 +0.25(+0.56%)
Jul 03, 2018 44.45 44.45 44.45 0 +0.27(+0.62%)
Jul 02, 2018 44.11 44.19 44.06 44.17 4,259 -0.52(-1.15%)
Jun 29, 2018 44.76 44.79 44.69 44.69 3,699 +0.72(+1.64%)
Jun 28, 2018 43.95 44.10 43.83 43.97 8,453 -0.20(-0.46%)
Jun 27, 2018 44.81 44.81 44.16 44.17 7,438 -0.43(-0.96%)
Jun 26, 2018 44.78 44.78 44.56 44.60 20,516 +0.02(+0.04%)
Jun 25, 2018 44.67 44.76 44.53 44.58 13,495 -0.55(-1.22%)
Jun 22, 2018 45.27 45.43 45.13 45.13 16,965 +0.67(+1.50%)
Jun 21, 2018 44.80 44.82 44.46 44.46 65,293 -0.51(-1.14%)
Jun 20, 2018 45.07 45.24 44.82 44.98 75,656 -0.15(-0.33%)
Jun 19, 2018 45.00 45.13 44.90 45.13 4,725 -0.44(-0.96%)
Jun 18, 2018 45.57 45.57 45.53 45.56 3,694 -0.58(-1.27%)
Jun 15, 2018 46.16 46.08 46.15 5,303 -0.35(-0.75%)
Jun 14, 2018 46.53 46.71 46.45 46.50 4,146 -0.02(-0.04%)
Jun 13, 2018 46.65 46.69 46.51 46.51 1,475 +0.05(+0.10%)
Jun 12, 2018 46.57 46.57 46.37 46.47 3,969 +0.19(+0.41%)
Jun 11, 2018 46.30 46.36 46.28 46.28 2,522 +0.34(+0.74%)
Jun 08, 2018 45.72 45.94 45.72 45.94 2,059 +0.05(+0.11%)
Jun 07, 2018 46.14 46.23 45.89 45.89 1,782 -0.20(-0.43%)
Jun 06, 2018 45.67 46.09 45.67 46.09 4,608 +0.30(+0.67%)
Jun 05, 2018 45.87 45.90 45.73 45.78 9,282 +0.08(+0.18%)
Jun 04, 2018 45.87 46.02 45.60 45.70 5,058 +0.11(+0.24%)
Jun 01, 2018 45.70 45.73 45.55 45.59 7,861 +0.47(+1.04%)
May 31, 2018 45.08 45.16 44.96 45.12 10,080 -0.06(-0.14%)
May 30, 2018 45.09 45.24 45.05 45.18 2,502 +0.23(+0.50%)
May 29, 2018 45.23 45.29 44.95 44.95 10,356 -0.81(-1.77%)
May 25, 2018 45.76 45.76 45.76 0 +0.06(+0.13%)
May 24, 2018 45.77 45.81 45.62 45.70 3,998 -0.06(-0.13%)
May 23, 2018 45.86 45.89 45.63 45.76 20,772 -0.65(-1.39%)
May 22, 2018 46.63 46.63 46.41 46.41 6,051 -0.02(-0.04%)
May 21, 2018 46.45 46.50 46.31 46.43 6,689 +0.15(+0.33%)
May 18, 2018 46.30 46.34 46.06 46.27 7,807 +0.05(+0.10%)
May 17, 2018 46.14 46.26 46.14 46.23 3,485 +0.07(+0.15%)
May 16, 2018 46.21 46.30 46.09 46.16 4,922 -0.06(-0.13%)
May 15, 2018 46.05 46.27 46.05 46.22 7,207 +0.08(+0.17%)
May 14, 2018 46.25 46.30 46.14 46.14 1,500 -0.04(-0.09%)
May 11, 2018 46.26 46.26 46.18 46.18 3,260 +0.10(+0.23%)
May 10, 2018 45.87 46.16 45.87 46.08 3,945 +0.24(+0.51%)
May 09, 2018 45.74 45.89 45.65 45.84 5,508 +0.20(+0.44%)
May 08, 2018 45.55 45.64 45.51 45.64 2,919 +0.06(+0.13%)
May 07, 2018 45.54 45.64 45.54 45.58 8,452 +0.36(+0.79%)
May 04, 2018 45.18 45.22 45.18 45.22 1,807 -0.17(-0.38%)
May 03, 2018 45.41 45.41 45.10 45.40 3,599 +0.12(+0.27%)
May 02, 2018 45.52 45.52 45.28 45.28 3,201 +0.19(+0.43%)
May 01, 2018 45.11 45.18 44.91 45.08 6,698 -0.27(-0.59%)
Apr 30, 2018 45.35 45.37 45.35 45.35 1,246 -0.21(-0.46%)
Apr 26, 2018 45.56 45.56 45.56 472 +0.31(+0.69%)
Apr 25, 2018 45.04 45.25 44.90 45.25 2,866 -0.19(-0.42%)
Apr 24, 2018 45.89 45.89 45.38 45.44 5,283 -0.34(-0.74%)
Apr 23, 2018 45.62 45.85 45.62 45.78 4,501 +0.16(+0.34%)
Apr 20, 2018 45.61 45.66 45.61 45.62 1,424 -0.17(-0.38%)
Apr 19, 2018 45.91 45.91 45.68 45.80 19,815 -0.08(-0.17%)
Apr 18, 2018 45.87 45.92 45.82 45.88 8,028 +0.21(+0.47%)
Apr 17, 2018 45.64 45.73 45.47 45.66 3,769 +0.42(+0.93%)
Apr 16, 2018 45.26 45.42 45.24 45.24 5,301 +0.01(+0.01%)
Apr 13, 2018 45.24 45.24 45.21 45.24 2,175 -0.13(-0.28%)
Apr 12, 2018 45.14 45.38 45.08 45.36 5,219 +0.50(+1.11%)
Apr 11, 2018 45.06 45.07 44.87 44.87 3,274 -0.47(-1.04%)
Apr 10, 2018 45.39 45.39 45.33 45.34 2,194 +0.17(+0.37%)
Apr 09, 2018 45.01 45.18 44.98 45.17 2,549 +0.36(+0.80%)
Apr 06, 2018 45.29 45.29 44.81 44.81 2,281 -0.28(-0.63%)
Apr 05, 2018 45.00 45.10 44.93 45.10 1,837 +0.49(+1.11%)
Apr 04, 2018 44.16 44.60 44.00 44.60 7,991 -0.20(-0.45%)
Apr 03, 2018 44.95 44.97 44.80 44.80 2,912 -0.33(-0.74%)
Apr 02, 2018 45.72 45.72 44.95 45.14 3,400 -0.58(-1.28%)
Mar 29, 2018 45.72 45.72 45.72 0 +0.30(+0.65%)
Mar 28, 2018 45.39 45.62 45.30 45.42 13,014 +0.07(+0.15%)
Mar 27, 2018 45.50 45.71 45.24 45.35 3,576 -0.15(-0.32%)
Mar 26, 2018 45.61 45.80 45.18 45.50 14,952 +0.33(+0.73%)
Mar 23, 2018 45.25 45.40 45.17 45.17 20,247 -0.04(-0.08%)
Mar 22, 2018 45.41 45.58 45.21 45.21 3,006 -0.74(-1.61%)
Mar 21, 2018 45.97 45.97 45.83 45.95 2,494 -0.23(-0.49%)
Mar 20, 2018 46.08 46.17 46.08 46.17 3,500 -0.02(-0.04%)
Mar 19, 2018 46.45 46.45 46.18 46.19 4,859 -0.03(-0.08%)
Mar 16, 2018 46.41 46.51 46.23 46.23 3,881 -0.38(-0.82%)
Mar 15, 2018 46.49 46.68 46.48 46.61 5,468 +0.17(+0.36%)
Mar 14, 2018 46.64 46.64 46.43 46.44 11,872 -0.03(-0.06%)
Mar 13, 2018 46.91 47.07 46.43 46.47 9,154 -0.35(-0.75%)
Mar 12, 2018 46.82 46.85 46.81 46.82 5,060 +0.08(+0.17%)
Mar 09, 2018 46.47 47.65 46.47 46.74 15,787 +0.58(+1.27%)
Mar 08, 2018 46.35 46.37 46.14 46.16 6,643 -0.02(-0.04%)
Mar 07, 2018 46.31 45.93 46.17 11,258 -0.22(-0.47%)
Mar 06, 2018 46.46 45.92 46.39 3,852 +0.48(+1.03%)
Mar 05, 2018 45.58 45.92 45.50 45.92 4,317 +0.58(+1.28%)
Mar 02, 2018 45.35 45.36 45.16 45.34 6,341 -0.10(-0.22%)
Mar 01, 2018 45.78 45.78 45.17 45.44 9,910 -0.82(-1.78%)
Feb 28, 2018 46.86 46.89 46.26 46.26 8,541 -0.92(-1.94%)
Feb 27, 2018 47.22 47.40 47.08 47.18 6,205 -0.35(-0.73%)
Feb 26, 2018 47.25 47.52 47.21 47.52 5,539 +0.33(+0.70%)
Feb 23, 2018 46.92 47.25 46.87 47.19 12,990 +0.20(+0.42%)
Feb 22, 2018 46.99 47.00 46.94 47.00 6,169 -0.01(-0.03%)
Feb 21, 2018 46.99 47.13 46.89 47.01 12,238 +0.17(+0.37%)
Feb 20, 2018 47.03 47.25 46.81 46.84 13,119 -0.85(-1.79%)
Feb 16, 2018 47.69 47.69 47.69 0 +0.01(+0.02%)
Feb 15, 2018 47.48 47.68 47.28 47.68 10,990 +0.75(+1.60%)
Feb 14, 2018 46.98 46.16 46.93 19,045 +0.78(+1.68%)
Feb 13, 2018 47.94 47.94 45.98 46.16 80,905 +0.06(+0.13%)
Feb 12, 2018 45.88 46.34 45.80 46.09 12,412 +0.52(+1.15%)
Feb 09, 2018 45.79 45.79 44.76 45.57 23,610 +0.08(+0.17%)
Feb 08, 2018 46.57 46.62 45.49 45.49 16,586 -1.11(-2.38%)
Feb 07, 2018 46.34 46.67 46.31 46.60 20,333 +0.11(+0.23%)
Feb 06, 2018 46.02 46.50 45.71 46.50 59,539 +0.03(+0.06%)
Feb 05, 2018 47.38 47.38 46.47 46.47 9,849 -1.64(-3.41%)
Feb 02, 2018 48.27 48.48 48.11 48.11 19,188 -0.98(-1.99%)
Feb 01, 2018 48.94 49.09 48.89 49.09 2,903 +0.35(+0.72%)
Jan 31, 2018 49.00 49.00 48.71 48.74 19,038 +0.13(+0.27%)
Jan 30, 2018 48.74 48.49 48.61 27,713 -0.28(-0.57%)
Jan 29, 2018 49.22 49.22 48.80 48.88 5,192 -0.54(-1.09%)
Jan 26, 2018 49.27 49.42 49.22 49.42 4,000 +0.58(+1.18%)
Jan 25, 2018 49.35 49.47 48.82 48.85 21,020 -0.06(-0.12%)
Jan 24, 2018 49.19 49.26 48.91 48.91 36,569 +0.30(+0.61%)
Jan 23, 2018 48.58 48.76 48.58 48.61 7,653 +0.10(+0.22%)
Jan 22, 2018 48.57 48.57 48.47 48.51 6,599 -0.06(-0.13%)
Jan 19, 2018 48.60 48.60 48.47 48.57 9,261 +0.37(+0.77%)
Jan 18, 2018 48.29 48.33 48.14 48.20 12,067 -0.11(-0.23%)
Jan 17, 2018 48.15 48.38 48.13 48.32 5,968 +0.21(+0.43%)
Jan 16, 2018 48.10 48.19 48.00 48.11 6,803 +0.26(+0.55%)
Jan 12, 2018 47.85 47.85 47.85 0 +0.39(+0.83%)
Jan 11, 2018 47.32 47.51 47.32 47.45 7,769 +0.18(+0.39%)
Jan 10, 2018 47.37 47.14 47.27 9,539 -0.10(-0.20%)
Jan 09, 2018 47.18 47.38 47.18 47.37 7,902 +0.10(+0.20%)
Jan 08, 2018 47.32 47.32 47.21 47.27 3,482 -0.06(-0.13%)
Jan 05, 2018 47.18 47.33 47.08 47.33 11,584 +0.33(+0.70%)
Jan 04, 2018 46.85 47.00 46.85 47.00 17,144 +0.49(+1.05%)
Jan 03, 2018 46.45 46.54 46.43 46.51 10,259 +0.37(+0.81%)
Jan 02, 2018 46.05 46.14 45.98 46.14 11,242 +0.16(+0.35%)
Dec 29, 2017 45.98 45.98 45.98 0 -0.07(-0.16%)
Dec 28, 2017 46.09 46.09 46.05 46.05 1,434 +0.24(+0.51%)
Dec 27, 2017 45.58 45.82 45.58 45.82 7,088 +0.48(+1.06%)
Dec 26, 2017 45.21 45.46 45.21 45.34 5,155 +0.03(+0.08%)
Dec 22, 2017 45.32 45.35 45.30 45.30 1,744 -0.06(-0.13%)
Dec 21, 2017 45.29 45.44 45.29 45.36 6,342 +0.24(+0.54%)
Dec 20, 2017 45.36 45.36 45.12 45.12 15,931 -0.39(-0.86%)
Dec 19, 2017 45.47 45.57 45.38 45.51 5,213 -0.15(-0.32%)
Dec 18, 2017 45.56 45.72 45.56 45.66 6,722 +0.44(+0.97%)
Dec 15, 2017 45.14 45.22 45.07 45.22 4,290 +0.09(+0.21%)
Dec 14, 2017 45.25 45.25 45.09 45.13 2,476 +0.03(+0.06%)
Dec 13, 2017 45.02 45.11 44.99 45.10 4,028 +0.29(+0.64%)
Dec 12, 2017 44.73 44.84 44.72 44.81 7,503 +0.02(+0.04%)
Dec 11, 2017 44.80 44.87 44.80 44.80 4,098 -0.17(-0.39%)
Dec 08, 2017 44.80 44.99 44.80 44.97 16,111 +0.32(+0.72%)
Dec 07, 2017 44.68 44.74 44.64 44.65 2,787 -0.02(-0.04%)
Dec 06, 2017 44.61 44.76 44.61 44.66 5,859 +0.03(+0.08%)
Dec 05, 2017 44.85 44.87 44.63 44.63 8,226 -0.41(-0.91%)
Dec 04, 2017 45.30 45.43 45.02 45.04 34,088 -0.25(-0.56%)
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.