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, 2020 53.69 53.69 52.61 52.74 2,804 -0.49(-0.92%)
Nov 27, 2020 53.22 53.26 53.17 53.23 12,025 +0.32(+0.60%)
Nov 25, 2020 52.80 53.05 52.80 52.91 77,789 +0.06(+0.11%)
Nov 24, 2020 52.44 52.85 52.44 52.85 5,684 +0.23(+0.44%)
Nov 23, 2020 52.87 52.87 52.55 52.62 959 -0.25(-0.47%)
Nov 20, 2020 52.87 52.87 52.82 52.87 433 +0.21(+0.40%)
Nov 19, 2020 52.53 52.66 52.53 52.66 994 -0.21(-0.39%)
Nov 18, 2020 52.87 52.87 52.87 118 +0.00(+0.00%)
Nov 17, 2020 52.87 53.00 52.87 52.87 735 +0.12(+0.24%)
Nov 16, 2020 52.81 52.81 52.74 52.74 417 +0.63(+1.20%)
Nov 13, 2020 52.07 52.22 52.02 52.11 1,408 +0.47(+0.91%)
Nov 12, 2020 51.99 51.99 51.64 51.64 554 -0.20(-0.39%)
Nov 11, 2020 51.82 51.99 51.82 51.85 3,985 +0.37(+0.72%)
Nov 10, 2020 51.48 51.48 51.48 51.48 331 -0.12(-0.23%)
Nov 09, 2020 51.90 51.90 51.59 51.59 830 -0.47(-0.91%)
Nov 06, 2020 52.07 52.17 51.96 52.07 5,200 +0.63(+1.22%)
Nov 05, 2020 51.08 51.51 51.08 51.44 12,004 +0.89(+1.75%)
Nov 04, 2020 50.24 50.84 50.19 50.55 6,828 +0.96(+1.94%)
Nov 03, 2020 49.29 49.69 49.26 49.59 2,043 +1.31(+2.71%)
Nov 02, 2020 48.24 48.30 48.11 48.28 6,237 +0.92(+1.95%)
Oct 30, 2020 47.51 47.51 47.28 47.36 975 -0.24(-0.50%)
Oct 29, 2020 47.11 47.74 47.11 47.60 10,345 +0.39(+0.82%)
Oct 28, 2020 47.46 47.67 47.21 47.21 2,982 -1.63(-3.34%)
Oct 27, 2020 49.36 49.36 48.85 48.85 3,137 -0.15(-0.30%)
Oct 26, 2020 49.48 49.78 48.99 48.99 8,400 -1.27(-2.53%)
Oct 23, 2020 50.39 50.39 50.10 50.27 1,625 +0.04(+0.07%)
Oct 22, 2020 49.89 50.26 49.89 50.23 934 +0.06(+0.13%)
Oct 21, 2020 50.49 50.55 50.07 50.17 11,548 -0.59(-1.16%)
Oct 20, 2020 50.72 50.86 50.36 50.76 15,161 +0.99(+1.99%)
Oct 19, 2020 50.41 50.41 49.76 49.76 5,589 -0.51(-1.02%)
Oct 16, 2020 50.17 50.28 50.07 50.28 3,141 +0.49(+0.98%)
Oct 15, 2020 49.56 49.87 49.38 49.79 5,979 -0.69(-1.37%)
Oct 14, 2020 50.80 50.80 50.48 50.48 757 -0.40(-0.78%)
Oct 13, 2020 50.99 51.21 50.80 50.88 12,501 -0.60(-1.17%)
Oct 12, 2020 51.49 51.49 51.48 51.48 417 +0.48(+0.94%)
Oct 09, 2020 50.95 51.00 50.80 51.00 3,358 +0.55(+1.08%)
Oct 08, 2020 50.49 50.70 50.46 50.46 2,575 +0.24(+0.49%)
Oct 07, 2020 50.25 50.25 49.97 50.21 10,678 +0.25(+0.50%)
Oct 06, 2020 50.41 50.41 49.96 49.96 400 -0.78(-1.55%)
Oct 05, 2020 50.54 50.75 50.50 50.75 3,464 +0.79(+1.59%)
Oct 02, 2020 49.95 49.95 49.95 46 +0.00(+0.00%)
Oct 01, 2020 49.84 50.08 49.84 49.95 3,548 +0.29(+0.58%)
Sep 30, 2020 49.55 50.02 49.55 49.67 9,717 +0.23(+0.47%)
Sep 29, 2020 49.36 49.44 49.36 49.44 1,404 +0.24(+0.50%)
Sep 28, 2020 49.03 49.25 49.03 49.19 1,274 +0.72(+1.50%)
Sep 25, 2020 48.13 48.47 48.13 48.47 5,850 -0.19(-0.40%)
Sep 24, 2020 48.68 48.94 48.24 48.66 26,583 -0.58(-1.18%)
Sep 23, 2020 49.42 49.47 49.22 49.24 19,429 +0.06(+0.11%)
Sep 22, 2020 49.45 49.50 49.03 49.19 4,150 -0.43(-0.87%)
Sep 21, 2020 49.72 49.72 49.28 49.62 19,146 -1.03(-2.04%)
Sep 18, 2020 50.69 50.76 50.65 50.65 1,625 +0.20(+0.39%)
Sep 17, 2020 50.23 50.48 50.23 50.45 2,293 +0.18(+0.35%)
Sep 16, 2020 50.53 50.61 50.28 50.28 1,338 +0.01(+0.03%)
Sep 15, 2020 50.60 50.60 50.11 50.26 4,936 +0.19(+0.39%)
Sep 14, 2020 50.28 50.28 50.05 50.07 1,119 +0.38(+0.76%)
Sep 11, 2020 49.96 50.05 49.69 49.69 12,567 +0.29(+0.59%)
Sep 10, 2020 49.97 50.01 49.40 49.40 4,354 -0.24(-0.48%)
Sep 09, 2020 49.66 49.68 49.61 49.64 4,231 +0.64(+1.30%)
Sep 08, 2020 48.87 49.35 48.68 49.00 10,465 -0.57(-1.15%)
Sep 04, 2020 49.81 49.81 48.92 49.57 4,550 -0.05(-0.09%)
Sep 03, 2020 50.77 50.77 49.62 49.62 1,011 -1.24(-2.43%)
Sep 02, 2020 50.55 50.86 50.45 50.86 7,280 +1.06(+2.13%)
Sep 01, 2020 49.86 49.93 49.66 49.80 12,843 -0.15(-0.30%)
Aug 31, 2020 50.00 50.15 49.94 49.94 1,273 +0.14(+0.28%)
Aug 28, 2020 49.87 49.87 49.81 49.81 433 +0.03(+0.06%)
Aug 27, 2020 50.39 50.54 49.62 49.78 13,346 -0.48(-0.95%)
Aug 26, 2020 50.26 50.26 50.26 50.26 624 +0.54(+1.09%)
Aug 25, 2020 49.87 49.88 49.47 49.72 1,607 +0.51(+1.04%)
Aug 24, 2020 49.21 49.21 49.21 71 +0.00(+0.00%)
Aug 21, 2020 49.00 49.21 49.00 49.21 866 +0.00(+0.01%)
Aug 20, 2020 48.49 49.20 48.49 49.20 12,140 +0.31(+0.63%)
Aug 19, 2020 49.31 49.42 48.89 48.89 14,800 -0.03(-0.06%)
Aug 18, 2020 49.31 49.55 48.92 48.92 2,799 -0.09(-0.19%)
Aug 17, 2020 49.21 49.30 49.01 49.01 2,718 +0.34(+0.70%)
Aug 14, 2020 48.83 48.83 48.67 48.67 1,516 -0.12(-0.25%)
Aug 13, 2020 48.95 49.06 48.79 48.79 8,287 +0.16(+0.33%)
Aug 12, 2020 48.66 48.66 48.30 48.63 5,279 +1.41(+2.99%)
Aug 11, 2020 47.85 47.85 47.22 47.22 10,029 -0.19(-0.40%)
Aug 10, 2020 47.44 47.46 47.28 47.41 2,943 +0.06(+0.14%)
Aug 07, 2020 47.41 47.49 47.19 47.34 5,092 -0.21(-0.44%)
Aug 06, 2020 47.35 47.57 47.19 47.55 6,554 +0.30(+0.64%)
Aug 05, 2020 47.53 47.63 47.22 47.25 37,998 +0.26(+0.55%)
Aug 04, 2020 46.95 47.14 46.92 46.99 11,135 -0.19(-0.41%)
Aug 03, 2020 47.25 47.25 47.09 47.18 2,813 +0.70(+1.51%)
Jul 31, 2020 47.26 47.26 46.34 46.48 7,150 -0.76(-1.60%)
Jul 30, 2020 46.92 47.28 46.92 47.24 1,018 -0.32(-0.68%)
Jul 29, 2020 47.28 47.63 47.28 47.56 1,412 +0.55(+1.18%)
Jul 28, 2020 47.10 47.22 47.01 47.01 3,486 -0.21(-0.45%)
Jul 27, 2020 47.14 47.34 47.11 47.22 2,267 +0.40(+0.86%)
Jul 24, 2020 46.70 46.87 46.55 46.82 866 -0.31(-0.66%)
Jul 23, 2020 47.12 47.13 47.08 47.13 2,381 -0.22(-0.47%)
Jul 22, 2020 47.35 47.35 47.35 47.35 247 +0.28(+0.59%)
Jul 21, 2020 47.07 47.07 47.07 47.07 339 +0.06(+0.14%)
Jul 20, 2020 46.86 47.01 46.86 47.01 592 +0.24(+0.52%)
Jul 17, 2020 46.61 46.76 46.60 46.76 4,225 +0.23(+0.49%)
Jul 16, 2020 46.45 46.56 46.45 46.54 1,557 +0.20(+0.44%)
Jul 15, 2020 46.72 46.72 46.32 46.34 1,774 +0.03(+0.07%)
Jul 14, 2020 45.85 46.30 45.54 46.30 18,008 +0.67(+1.47%)
Jul 13, 2020 46.07 46.07 45.63 45.63 615 -0.42(-0.90%)
Jul 10, 2020 45.68 46.05 45.62 46.05 6,608 +0.41(+0.89%)
Jul 09, 2020 46.69 46.69 45.63 45.64 14,631 -0.54(-1.16%)
Jul 08, 2020 45.88 46.19 45.88 46.18 9,926 +0.42(+0.91%)
Jul 07, 2020 46.09 46.09 45.76 45.76 127 -0.53(-1.14%)
Jul 06, 2020 46.22 46.39 46.08 46.29 9,562 +0.79(+1.75%)
Jul 02, 2020 45.55 45.73 45.42 45.49 5,742 +0.32(+0.72%)
Jul 01, 2020 45.23 45.58 45.17 45.17 13,634 +0.11(+0.25%)
Jun 30, 2020 44.79 45.07 44.79 45.06 1,705 +0.36(+0.81%)
Jun 29, 2020 44.69 44.79 44.43 44.70 13,094 +0.32(+0.72%)
Jun 26, 2020 44.54 44.60 44.32 44.38 1,950 -0.42(-0.95%)
Jun 25, 2020 44.31 44.80 44.24 44.80 16,808 +0.33(+0.74%)
Jun 24, 2020 44.97 44.97 44.36 44.47 5,222 -0.81(-1.79%)
Jun 23, 2020 45.36 45.39 45.28 45.28 2,276 +0.19(+0.41%)
Jun 22, 2020 44.87 45.09 44.69 45.09 14,281 +0.59(+1.32%)
Jun 19, 2020 44.85 44.85 44.51 44.51 2,311 -0.16(-0.37%)
Jun 18, 2020 44.75 44.79 44.67 44.67 2,397 -0.04(-0.08%)
Jun 17, 2020 44.95 44.97 44.70 44.71 4,324 +0.22(+0.49%)
Jun 16, 2020 44.54 44.70 44.47 44.49 3,518 +0.95(+2.19%)
Jun 15, 2020 43.29 43.56 43.06 43.54 10,349 +0.01(+0.02%)
Jun 12, 2020 44.01 44.05 43.41 43.53 16,069 +0.53(+1.23%)
Jun 11, 2020 44.39 44.55 42.99 43.00 14,686 -2.17(-4.79%)
Jun 10, 2020 45.53 45.53 45.09 45.16 3,229 -0.34(-0.74%)
Jun 09, 2020 44.89 45.52 44.89 45.50 8,629 -0.10(-0.21%)
Jun 08, 2020 45.49 45.60 45.39 45.60 1,906 +0.74(+1.66%)
Jun 05, 2020 45.01 45.19 44.85 44.85 2,641 +0.05(+0.12%)
Jun 04, 2020 44.74 44.90 44.74 44.80 2,440 -0.17(-0.37%)
Jun 03, 2020 44.71 44.97 44.67 44.97 1,805 +1.19(+2.71%)
Jun 02, 2020 43.46 43.79 43.38 43.78 9,614 +0.37(+0.86%)
Jun 01, 2020 42.97 43.50 42.97 43.41 2,863 +0.49(+1.14%)
May 29, 2020 42.86 43.00 42.65 42.92 10,676 +0.26(+0.61%)
May 28, 2020 42.76 43.09 42.66 42.66 2,539 +0.61(+1.45%)
May 27, 2020 42.29 42.34 41.95 42.05 6,107 -0.12(-0.28%)
May 26, 2020 42.21 42.37 42.17 42.17 1,675 +1.34(+3.28%)
May 22, 2020 41.03 41.03 40.83 40.83 1,871 -0.35(-0.86%)
May 21, 2020 41.29 41.29 41.17 41.18 978 -0.32(-0.78%)
May 20, 2020 41.28 41.51 41.28 41.51 3,063 +0.66(+1.62%)
May 19, 2020 41.07 41.07 40.84 40.84 908 -0.01(-0.03%)
May 18, 2020 40.38 40.86 40.33 40.86 8,047 +1.62(+4.12%)
May 15, 2020 39.38 39.38 39.24 39.24 1,320 +0.22(+0.56%)
May 14, 2020 38.76 39.10 38.62 39.02 6,050 -0.49(-1.24%)
May 13, 2020 40.15 40.15 39.51 39.51 3,271 -0.78(-1.92%)
May 12, 2020 40.70 40.70 40.27 40.29 1,264 -0.37(-0.91%)
May 11, 2020 40.62 40.66 40.62 40.66 4,301 -0.11(-0.26%)
May 08, 2020 40.56 40.79 40.56 40.76 1,871 +0.68(+1.70%)
May 07, 2020 39.90 40.20 39.81 40.08 4,541 +0.48(+1.22%)
May 06, 2020 39.96 39.96 39.60 39.60 1,538 +0.04(+0.11%)
May 05, 2020 40.07 40.12 39.54 39.56 7,892 -0.07(-0.19%)
May 04, 2020 39.67 39.68 39.52 39.63 14,054 -0.50(-1.24%)
May 01, 2020 40.40 40.40 40.13 40.13 1,430 -0.59(-1.45%)
Apr 30, 2020 41.00 41.08 40.66 40.72 13,171 -0.48(-1.17%)
Apr 29, 2020 41.07 41.47 41.02 41.20 5,308 +0.65(+1.61%)
Apr 28, 2020 40.91 40.91 40.55 40.55 3,314 +0.13(+0.31%)
Apr 27, 2020 40.02 40.48 40.02 40.42 5,672 +0.36(+0.91%)
Apr 24, 2020 39.63 40.06 39.63 40.06 2,531 +0.55(+1.40%)
Apr 23, 2020 39.98 40.20 39.50 39.50 1,442 -0.41(-1.04%)
Apr 22, 2020 40.15 40.16 39.69 39.92 4,946 +0.40(+1.00%)
Apr 21, 2020 39.57 40.01 39.38 39.52 40,419 -0.71(-1.76%)
Apr 20, 2020 40.36 40.89 40.23 40.23 3,683 -0.25(-0.63%)
Apr 17, 2020 40.34 40.51 40.04 40.48 14,528 +1.19(+3.03%)
Apr 16, 2020 39.66 39.66 39.07 39.29 6,058 -0.30(-0.76%)
Apr 15, 2020 39.72 39.96 39.47 39.59 11,942 -1.46(-3.55%)
Apr 14, 2020 40.93 41.25 40.91 41.05 9,334 +0.99(+2.48%)
Apr 13, 2020 40.27 40.27 40.00 40.06 3,642 -0.44(-1.07%)
Apr 09, 2020 40.08 40.66 40.08 40.49 8,144 +0.50(+1.24%)
Apr 08, 2020 39.36 39.99 39.36 39.99 5,078 +1.00(+2.56%)
Apr 07, 2020 40.04 40.04 38.99 38.99 16,458 +0.43(+1.11%)
Apr 06, 2020 38.08 38.57 37.99 38.57 5,656 +1.45(+3.90%)
Apr 03, 2020 37.40 37.51 36.90 37.12 8,255 -0.75(-1.97%)
Apr 02, 2020 37.49 38.03 37.34 37.87 36,082 +0.51(+1.38%)
Apr 01, 2020 37.70 37.81 37.30 37.35 3,864 -0.71(-1.87%)
Mar 31, 2020 38.49 38.57 37.99 38.06 14,036 -0.36(-0.94%)
Mar 30, 2020 37.72 38.43 37.72 38.43 22,113 +0.66(+1.74%)
Mar 27, 2020 38.06 38.63 37.60 37.77 216,612 -1.51(-3.84%)
Mar 26, 2020 37.86 39.28 37.86 39.28 11,061 +1.32(+3.48%)
Mar 25, 2020 36.60 38.55 36.60 37.95 13,016 +1.25(+3.40%)
Mar 24, 2020 35.78 36.80 35.66 36.70 12,511 +3.29(+9.84%)
Mar 23, 2020 34.32 34.32 33.21 33.42 5,836 -0.53(-1.57%)
Mar 20, 2020 35.31 35.70 33.79 33.95 9,245 -0.68(-1.96%)
Mar 19, 2020 33.62 35.10 33.62 34.63 4,987 +0.84(+2.48%)
Mar 18, 2020 32.87 34.02 32.75 33.79 29,619 -0.83(-2.40%)
Mar 17, 2020 34.11 34.79 33.26 34.62 33,855 +1.37(+4.11%)
Mar 16, 2020 33.11 35.13 33.03 33.25 70,432 -4.82(-12.66%)
Mar 13, 2020 38.18 38.39 36.32 38.07 46,228 +1.71(+4.70%)
Mar 12, 2020 37.99 38.15 35.86 36.36 21,062 -4.81(-11.68%)
Mar 11, 2020 41.99 41.99 41.02 41.17 8,176 -2.07(-4.78%)
Mar 10, 2020 43.56 43.56 41.87 43.24 68,231 +1.40(+3.35%)
Mar 09, 2020 41.99 43.26 40.44 41.84 16,937 -3.26(-7.22%)
Mar 06, 2020 44.68 45.52 44.53 45.09 38,303 -0.28(-0.61%)
Mar 05, 2020 45.58 46.04 45.05 45.37 19,172 -1.55(-3.30%)
Mar 04, 2020 46.44 46.92 45.91 46.92 71,358 +1.10(+2.40%)
Mar 03, 2020 47.17 47.32 45.49 45.82 13,907 +0.08(+0.18%)
Mar 02, 2020 45.06 45.74 44.80 45.74 57,355 +1.13(+2.53%)
Feb 28, 2020 44.40 44.79 43.49 44.61 47,549 -1.25(-2.73%)
Feb 27, 2020 46.15 46.30 45.86 45.86 3,429 -0.75(-1.60%)
Feb 26, 2020 46.75 46.81 46.57 46.61 2,102 +0.12(+0.26%)
Feb 25, 2020 47.63 47.63 46.49 46.49 19,003 -1.09(-2.29%)
Feb 24, 2020 47.50 47.99 47.50 47.57 15,636 -2.17(-4.35%)
Feb 21, 2020 49.91 49.91 49.71 49.74 2,641 -0.09(-0.19%)
Feb 20, 2020 50.08 50.08 49.71 49.83 2,127 -0.23(-0.45%)
Feb 19, 2020 50.00 50.07 50.00 50.06 2,379 +0.25(+0.51%)
Feb 18, 2020 49.66 49.86 49.66 49.81 2,231 -0.25(-0.50%)
Feb 14, 2020 50.06 50.06 50.06 50.06 440 +0.12(+0.24%)
Feb 13, 2020 49.89 50.04 49.89 49.94 1,670 -0.26(-0.51%)
Feb 12, 2020 50.09 50.21 50.02 50.19 11,826 +0.40(+0.81%)
Feb 11, 2020 49.84 49.88 49.79 49.79 1,018 +0.19(+0.39%)
Feb 10, 2020 49.41 49.60 49.41 49.60 1,878 +0.52(+1.06%)
Feb 07, 2020 49.18 49.18 49.08 49.08 1,100 -0.35(-0.70%)
Feb 06, 2020 49.55 49.55 49.38 49.42 5,476 -0.21(-0.43%)
Feb 05, 2020 49.56 49.74 49.53 49.64 4,827 +0.55(+1.11%)
Feb 04, 2020 48.98 49.17 48.98 49.09 1,674 +0.56(+1.16%)
Feb 03, 2020 48.60 48.74 48.53 48.53 1,335 +0.23(+0.48%)
Jan 31, 2020 48.85 48.85 48.30 48.30 17,390 -0.85(-1.74%)
Jan 30, 2020 48.81 49.15 48.77 49.15 4,145 -0.18(-0.37%)
Jan 29, 2020 49.29 49.41 49.29 49.33 1,588 +0.10(+0.21%)
Jan 28, 2020 49.12 49.28 49.12 49.23 2,424 +0.24(+0.49%)
Jan 27, 2020 49.01 49.12 48.97 48.99 3,619 -0.81(-1.63%)
Jan 24, 2020 50.00 50.00 49.78 49.80 3,412 -0.01(-0.03%)
Jan 23, 2020 50.04 50.04 49.78 49.81 1,823 -0.55(-1.08%)
Jan 22, 2020 50.30 50.38 50.30 50.36 2,232 +0.17(+0.35%)
Jan 21, 2020 50.24 50.30 50.19 50.19 3,548 -0.08(-0.17%)
Jan 17, 2020 50.12 50.27 50.12 50.27 5,943 +0.26(+0.52%)
Jan 16, 2020 49.75 50.01 49.62 50.01 8,133 +0.15(+0.30%)
Jan 15, 2020 49.91 49.98 49.80 49.86 2,716 +0.15(+0.31%)
Jan 14, 2020 49.47 49.71 49.47 49.71 1,162 +0.42(+0.85%)
Jan 13, 2020 49.14 49.29 49.02 49.29 7,197 +0.26(+0.53%)
Jan 10, 2020 49.21 49.21 49.03 49.03 2,421 -0.27(-0.55%)
Jan 09, 2020 49.39 49.39 49.23 49.30 5,104 -0.12(-0.25%)
Jan 08, 2020 49.52 49.53 49.28 49.42 5,485 +0.11(+0.21%)
Jan 07, 2020 49.29 49.32 49.27 49.32 2,270 +0.16(+0.32%)
Jan 06, 2020 48.93 49.16 48.93 49.16 3,643 +0.05(+0.09%)
Jan 03, 2020 49.08 49.26 49.08 49.12 1,761 -0.45(-0.91%)
Jan 02, 2020 49.52 49.73 49.31 49.56 24,229 +0.49(+1.01%)
Dec 31, 2019 48.95 49.07 48.75 49.07 4,072 +0.13(+0.26%)
Dec 30, 2019 49.25 49.25 48.94 48.94 1,153 -0.13(-0.26%)
Dec 27, 2019 49.11 49.12 49.07 49.07 1,981 +0.30(+0.62%)
Dec 26, 2019 48.81 48.92 48.77 48.77 891 +0.11(+0.22%)
Dec 24, 2019 48.46 48.67 48.46 48.66 880 -0.04(-0.08%)
Dec 23, 2019 48.75 48.75 48.66 48.70 633 +0.31(+0.64%)
Dec 20, 2019 48.38 48.46 48.34 48.39 4,622 +0.02(+0.05%)
Dec 19, 2019 48.42 48.42 48.34 48.37 3,285 +0.01(+0.03%)
Dec 18, 2019 48.46 48.46 48.35 48.35 946 -0.05(-0.10%)
Dec 17, 2019 48.32 48.49 48.32 48.40 2,473 +0.17(+0.34%)
Dec 16, 2019 48.25 48.30 48.23 48.23 3,748 +0.47(+0.98%)
Dec 13, 2019 47.77 47.77 47.77 449 +0.00(+0.00%)
Dec 12, 2019 47.58 47.77 47.50 47.77 1,068 +0.45(+0.96%)
Dec 11, 2019 47.24 47.31 47.18 47.31 6,623 +0.17(+0.36%)
Dec 10, 2019 47.02 47.14 47.02 47.14 2,873 -0.06(-0.12%)
Dec 09, 2019 47.31 47.31 47.15 47.20 1,881 -0.12(-0.25%)
Dec 06, 2019 47.30 47.32 47.30 47.32 330 +0.35(+0.74%)
Dec 05, 2019 46.95 46.98 46.95 46.97 1,219 +0.10(+0.21%)
Dec 04, 2019 46.84 46.87 46.76 46.87 1,403 +0.37(+0.80%)
Dec 03, 2019 46.39 46.57 46.35 46.50 21,356 -0.15(-0.32%)
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.