Skip to main content

KS CSI China Internet ETF (NY: KWEB )

32.20 -0.21 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 43.28 44.72 43.06 44.64 5,705,089 -0.12(-0.27%)
Feb 27, 2020 45.24 45.71 44.17 44.76 4,038,885 -0.94(-2.06%)
Feb 26, 2020 45.41 46.35 45.26 45.70 4,517,673 +0.67(+1.48%)
Feb 25, 2020 46.20 46.35 44.86 45.03 4,175,855 -0.33(-0.72%)
Feb 24, 2020 44.63 45.69 44.26 45.36 2,753,226 -1.42(-3.03%)
Feb 21, 2020 47.31 47.32 46.54 46.77 4,248,955 -0.69(-1.46%)
Feb 20, 2020 48.04 48.23 47.08 47.47 2,336,256 -0.57(-1.18%)
Feb 19, 2020 47.66 48.05 47.55 48.03 1,432,602 +0.79(+1.66%)
Feb 18, 2020 47.72 47.72 47.03 47.25 2,818,582 -0.46(-0.96%)
Feb 14, 2020 48.16 48.22 47.49 47.71 5,687,791 -0.40(-0.84%)
Feb 13, 2020 47.81 48.41 47.60 48.11 5,242,214 -0.66(-1.35%)
Feb 12, 2020 48.40 48.80 48.23 48.77 2,496,602 +1.10(+2.30%)
Feb 11, 2020 47.58 48.38 47.50 47.67 5,538,665 +0.64(+1.36%)
Feb 10, 2020 46.48 47.06 46.43 47.03 2,086,853 +0.35(+0.74%)
Feb 07, 2020 47.06 47.13 46.50 46.68 2,897,487 -0.52(-1.10%)
Feb 06, 2020 47.06 47.40 46.56 47.20 2,865,697 +0.79(+1.69%)
Feb 05, 2020 47.82 47.95 46.10 46.42 7,365,090 -0.57(-1.21%)
Feb 04, 2020 46.92 47.36 46.75 46.98 4,120,435 +1.64(+3.63%)
Feb 03, 2020 44.26 45.46 44.22 45.34 2,639,909 +1.42(+3.22%)
Jan 31, 2020 44.14 44.30 43.67 43.92 3,833,574 -0.68(-1.52%)
Jan 30, 2020 44.30 44.65 43.88 44.60 4,328,919 -0.81(-1.79%)
Jan 29, 2020 45.67 45.67 45.10 45.41 1,992,819 +0.45(+1.00%)
Jan 28, 2020 44.64 45.09 44.26 44.97 3,376,797 +0.82(+1.86%)
Jan 27, 2020 42.65 44.56 42.38 44.14 6,569,471 -1.12(-2.48%)
Jan 24, 2020 46.71 46.82 44.91 45.27 4,777,433 -1.42(-3.03%)
Jan 23, 2020 46.26 46.74 45.90 46.68 4,441,568 -0.71(-1.50%)
Jan 22, 2020 48.37 48.55 47.40 47.40 2,771,896 -0.32(-0.67%)
Jan 21, 2020 47.55 47.91 47.32 47.71 5,665,299 -1.57(-3.19%)
Jan 17, 2020 49.40 49.40 49.08 49.29 2,220,002 +0.06(+0.13%)
Jan 16, 2020 49.57 49.57 49.12 49.22 1,750,623 -0.02(-0.04%)
Jan 15, 2020 49.29 49.49 49.04 49.24 3,350,070 +0.11(+0.22%)
Jan 14, 2020 49.46 49.51 48.74 49.13 2,541,942 -0.72(-1.45%)
Jan 13, 2020 49.30 50.03 49.15 49.85 3,084,995 +1.38(+2.85%)
Jan 10, 2020 48.70 48.91 48.23 48.47 2,686,622 +0.19(+0.40%)
Jan 09, 2020 48.37 48.48 48.04 48.28 2,599,004 +0.58(+1.21%)
Jan 08, 2020 47.12 48.00 46.97 47.71 2,323,495 +0.30(+0.64%)
Jan 07, 2020 47.23 47.55 46.90 47.40 1,053,634 +0.43(+0.91%)
Jan 06, 2020 46.53 46.99 46.40 46.98 882,329 +0.25(+0.53%)
Jan 03, 2020 46.24 47.21 46.24 46.73 2,652,353 -0.51(-1.08%)
Jan 02, 2020 45.43 47.30 45.18 47.24 3,250,443 +2.78(+6.24%)
Dec 31, 2019 44.57 44.76 44.39 44.46 472,641 -0.13(-0.29%)
Dec 30, 2019 45.05 45.05 44.56 44.59 601,791 -0.40(-0.89%)
Dec 27, 2019 45.28 45.37 44.93 44.99 1,305,046 -0.21(-0.46%)
Dec 26, 2019 44.96 45.25 44.86 45.20 979,214 +0.38(+0.86%)
Dec 24, 2019 44.93 44.96 44.73 44.82 633,778 +0.08(+0.18%)
Dec 23, 2019 44.66 44.80 44.58 44.74 627,587 +0.19(+0.43%)
Dec 20, 2019 44.40 44.57 44.32 44.55 1,301,854 +0.23(+0.51%)
Dec 19, 2019 44.28 44.38 44.13 44.32 721,273 -0.04(-0.08%)
Dec 18, 2019 44.31 44.40 44.17 44.35 839,130 +0.05(+0.10%)
Dec 17, 2019 44.24 44.35 44.01 44.31 959,695 +0.45(+1.02%)
Dec 16, 2019 43.75 44.02 43.58 43.86 2,001,425 +0.71(+1.65%)
Dec 13, 2019 43.57 43.91 43.14 43.15 2,045,755 -0.32(-0.74%)
Dec 12, 2019 43.02 43.59 42.80 43.47 2,905,809 +0.53(+1.23%)
Dec 11, 2019 42.80 43.00 42.62 42.94 611,730 +0.38(+0.90%)
Dec 10, 2019 42.57 42.70 42.38 42.56 633,684 +0.11(+0.26%)
Dec 09, 2019 42.77 43.04 42.45 42.45 549,674 -0.49(-1.15%)
Dec 06, 2019 42.90 43.04 42.75 42.94 1,773,133 +0.46(+1.07%)
Dec 05, 2019 42.04 42.55 41.94 42.48 627,073 +0.70(+1.68%)
Dec 04, 2019 42.35 42.35 41.75 41.78 804,635 -0.24(-0.56%)
Dec 03, 2019 41.64 42.06 41.32 42.02 1,488,665 -0.45(-1.05%)
Dec 02, 2019 42.66 42.66 42.26 42.46 1,036,766 -0.06(-0.15%)
Nov 29, 2019 42.45 42.61 42.30 42.53 520,149 -0.42(-0.98%)
Nov 27, 2019 42.74 42.95 42.72 42.95 1,403,977 +0.39(+0.92%)
Nov 26, 2019 42.43 42.56 42.04 42.56 1,100,726 +0.12(+0.28%)
Nov 25, 2019 41.79 42.48 41.64 42.44 2,437,045 +1.03(+2.49%)
Nov 22, 2019 41.07 41.41 40.92 41.41 942,340 +0.55(+1.34%)
Nov 21, 2019 40.64 40.87 40.56 40.86 1,309,629 +0.23(+0.56%)
Nov 20, 2019 40.86 41.01 40.39 40.63 2,276,693 -1.00(-2.41%)
Nov 19, 2019 42.19 42.26 41.50 41.63 3,761,144 -0.12(-0.28%)
Nov 18, 2019 42.25 42.26 41.73 41.75 879,132 -0.41(-0.97%)
Nov 15, 2019 42.12 42.32 42.03 42.16 1,341,410 +0.47(+1.12%)
Nov 14, 2019 42.00 42.00 41.51 41.70 1,004,117 -0.53(-1.25%)
Nov 13, 2019 42.45 42.59 42.06 42.23 811,213 -0.66(-1.53%)
Nov 12, 2019 43.04 43.20 42.78 42.88 837,052 -0.19(-0.44%)
Nov 11, 2019 42.64 43.16 42.39 43.08 679,656 -0.31(-0.72%)
Nov 08, 2019 43.31 43.58 43.15 43.39 895,880 -0.24(-0.54%)
Nov 07, 2019 43.49 43.85 43.41 43.62 2,567,964 +1.04(+2.44%)
Nov 06, 2019 42.94 42.95 42.38 42.58 1,459,162 -0.14(-0.32%)
Nov 05, 2019 43.18 43.18 42.58 42.72 955,158 -0.33(-0.76%)
Nov 04, 2019 42.44 43.15 42.38 43.05 1,418,297 +1.41(+3.38%)
Nov 01, 2019 41.46 41.92 41.39 41.64 1,314,236 +0.65(+1.58%)
Oct 31, 2019 41.16 41.20 40.76 40.99 1,431,232 -0.32(-0.77%)
Oct 30, 2019 41.05 41.32 40.81 41.31 578,607 +0.21(+0.51%)
Oct 29, 2019 41.33 41.36 40.91 41.10 2,052,124 -0.73(-1.75%)
Oct 28, 2019 41.39 42.00 41.34 41.83 2,056,171 +0.91(+2.23%)
Oct 25, 2019 40.21 41.05 40.21 40.92 1,007,865 +0.58(+1.45%)
Oct 24, 2019 39.69 40.34 39.61 40.34 700,807 +0.91(+2.32%)
Oct 23, 2019 39.32 39.49 39.07 39.43 427,910 -0.06(-0.16%)
Oct 22, 2019 39.95 40.15 39.46 39.49 471,092 -0.75(-1.86%)
Oct 21, 2019 39.93 40.24 39.84 40.24 873,135 +0.89(+2.27%)
Oct 18, 2019 40.17 40.36 39.24 39.34 1,001,620 -0.78(-1.93%)
Oct 17, 2019 40.41 40.41 40.08 40.12 445,617 -0.03(-0.07%)
Oct 16, 2019 39.86 40.21 39.85 40.15 1,337,647 +0.14(+0.34%)
Oct 15, 2019 39.42 40.09 39.39 40.01 1,250,388 +0.94(+2.41%)
Oct 14, 2019 39.01 39.32 38.93 39.07 413,998 -0.16(-0.42%)
Oct 11, 2019 39.13 39.73 39.10 39.23 1,609,320 +0.68(+1.78%)
Oct 10, 2019 38.16 38.69 38.16 38.55 1,411,172 +0.60(+1.59%)
Oct 09, 2019 37.98 38.13 37.81 37.95 430,913 +0.50(+1.34%)
Oct 08, 2019 37.68 37.87 37.44 37.44 1,026,174 -0.73(-1.91%)
Oct 07, 2019 38.34 38.61 38.05 38.17 1,801,675 -0.44(-1.13%)
Oct 04, 2019 38.34 38.65 38.34 38.61 787,511 +0.16(+0.40%)
Oct 03, 2019 37.84 38.49 37.44 38.46 851,802 +0.83(+2.21%)
Oct 02, 2019 37.35 37.69 37.03 37.63 1,590,141 +0.09(+0.24%)
Oct 01, 2019 37.93 37.95 37.28 37.54 1,483,473 -0.18(-0.48%)
Sep 30, 2019 38.07 38.07 37.62 37.72 1,169,461 +0.32(+0.85%)
Sep 27, 2019 39.04 39.27 36.88 37.40 5,675,299 -1.48(-3.80%)
Sep 26, 2019 39.07 39.22 38.79 38.88 501,778 -0.25(-0.63%)
Sep 25, 2019 38.44 39.16 38.34 39.12 1,218,494 +0.68(+1.76%)
Sep 24, 2019 39.75 39.75 38.37 38.45 1,977,506 -1.18(-2.97%)
Sep 23, 2019 39.97 40.17 39.50 39.63 724,999 -0.54(-1.34%)
Sep 20, 2019 40.70 40.81 39.92 40.16 980,801 -0.32(-0.79%)
Sep 19, 2019 40.49 40.88 40.42 40.48 790,953 +0.12(+0.29%)
Sep 18, 2019 40.54 40.63 40.04 40.37 471,295 -0.15(-0.36%)
Sep 17, 2019 40.05 40.51 39.86 40.51 692,868 +0.16(+0.41%)
Sep 16, 2019 40.47 40.63 40.25 40.35 669,211 -0.57(-1.38%)
Sep 13, 2019 40.83 41.01 40.64 40.91 768,884 +0.33(+0.81%)
Sep 12, 2019 40.89 40.99 40.33 40.58 1,248,382 -0.03(-0.07%)
Sep 11, 2019 40.01 40.63 39.74 40.61 1,001,168 +0.92(+2.32%)
Sep 10, 2019 39.74 39.75 39.20 39.69 1,027,408 -0.33(-0.82%)
Sep 09, 2019 39.77 40.04 39.68 40.02 748,857 +0.26(+0.67%)
Sep 06, 2019 39.76 39.95 39.48 39.75 864,980 +0.11(+0.28%)
Sep 05, 2019 39.22 39.69 39.19 39.64 1,213,999 +0.91(+2.36%)
Sep 04, 2019 39.01 39.17 38.67 38.73 938,300 +0.41(+1.07%)
Sep 03, 2019 38.39 38.68 38.28 38.32 809,280 -0.35(-0.90%)
Aug 30, 2019 38.82 38.91 38.44 38.67 1,025,288 +0.03(+0.07%)
Aug 29, 2019 38.38 38.73 38.27 38.64 1,866,963 +0.73(+1.93%)
Aug 28, 2019 37.33 38.00 37.28 37.91 955,667 +0.28(+0.75%)
Aug 27, 2019 37.83 38.06 37.47 37.63 755,375 -0.02(-0.05%)
Aug 26, 2019 37.66 37.77 37.51 37.65 1,623,993 +0.68(+1.83%)
Aug 23, 2019 37.38 38.11 36.92 36.97 2,520,979 -0.87(-2.29%)
Aug 22, 2019 38.37 38.37 37.64 37.84 948,506 -0.64(-1.66%)
Aug 21, 2019 38.70 38.71 38.38 38.48 1,327,823 +0.23(+0.60%)
Aug 20, 2019 38.49 38.55 38.19 38.25 914,127 -0.24(-0.62%)
Aug 19, 2019 38.17 38.53 38.17 38.49 2,706,570 +1.26(+3.38%)
Aug 16, 2019 36.53 37.26 36.47 37.23 1,501,279 +1.10(+3.03%)
Aug 15, 2019 36.30 36.40 35.96 36.13 1,198,463 +0.58(+1.64%)
Aug 14, 2019 35.66 35.88 35.42 35.55 1,531,860 -1.05(-2.87%)
Aug 13, 2019 35.35 36.89 35.22 36.60 2,003,205 +1.09(+3.06%)
Aug 12, 2019 35.37 35.68 35.15 35.51 1,401,239 -0.28(-0.79%)
Aug 09, 2019 36.04 36.13 35.67 35.79 2,678,547 -0.58(-1.61%)
Aug 08, 2019 36.01 36.38 35.81 36.38 1,862,629 +0.83(+2.34%)
Aug 07, 2019 35.06 35.60 34.83 35.55 1,467,756 +0.24(+0.67%)
Aug 06, 2019 35.70 35.87 35.21 35.31 1,843,616 +0.37(+1.04%)
Aug 05, 2019 35.50 35.59 34.69 34.94 3,576,154 -2.02(-5.46%)
Aug 02, 2019 37.11 37.39 36.79 36.96 2,840,937 -0.57(-1.51%)
Aug 01, 2019 38.86 39.32 37.31 37.53 4,315,074 -1.00(-2.61%)
Jul 31, 2019 38.80 38.93 38.05 38.53 2,809,395 -0.35(-0.89%)
Jul 30, 2019 38.91 39.05 38.78 38.88 1,027,447 -0.39(-1.00%)
Jul 29, 2019 39.40 39.51 39.05 39.27 898,887 -0.23(-0.58%)
Jul 26, 2019 39.80 39.92 39.48 39.50 606,056 -0.24(-0.60%)
Jul 25, 2019 40.06 40.06 39.47 39.74 1,053,565 -0.51(-1.27%)
Jul 24, 2019 39.84 40.29 39.84 40.25 2,101,089 +0.40(+1.01%)
Jul 23, 2019 39.16 39.90 39.16 39.85 2,765,205 +0.96(+2.46%)
Jul 22, 2019 39.09 39.20 38.80 38.89 1,327,184 -0.20(-0.51%)
Jul 19, 2019 39.36 39.53 39.05 39.09 2,688,299 +0.11(+0.28%)
Jul 18, 2019 38.99 39.07 38.66 38.98 5,028,734 -0.18(-0.47%)
Jul 17, 2019 39.50 39.75 39.16 39.16 1,140,036 -0.36(-0.92%)
Jul 16, 2019 39.85 40.01 39.48 39.53 997,545 -0.25(-0.62%)
Jul 15, 2019 39.62 39.88 39.62 39.77 1,534,837 +0.36(+0.90%)
Jul 12, 2019 39.63 39.73 39.35 39.42 1,135,191 -0.06(-0.16%)
Jul 11, 2019 39.83 39.93 39.36 39.48 1,013,155 -0.29(-0.73%)
Jul 10, 2019 40.35 40.47 39.72 39.77 1,768,222 -0.28(-0.71%)
Jul 09, 2019 39.33 40.06 39.21 40.05 2,261,801 +0.43(+1.08%)
Jul 08, 2019 39.97 39.97 39.59 39.63 1,888,107 -0.84(-2.07%)
Jul 05, 2019 40.63 40.65 40.10 40.47 1,099,141 -0.35(-0.85%)
Jul 03, 2019 41.09 41.09 40.60 40.81 844,928 -0.28(-0.69%)
Jul 02, 2019 41.11 41.23 40.90 41.10 2,434,044 +0.01(+0.02%)
Jul 01, 2019 41.59 41.81 40.99 41.09 4,419,769 +0.98(+2.43%)
Jun 28, 2019 40.31 40.31 39.95 40.11 2,266,986 -0.17(-0.43%)
Jun 27, 2019 39.81 40.37 39.81 40.28 2,149,711 +0.80(+2.03%)
Jun 26, 2019 39.08 39.58 39.08 39.48 3,443,701 +0.96(+2.49%)
Jun 25, 2019 39.30 39.30 38.39 38.52 2,501,876 -1.03(-2.61%)
Jun 24, 2019 39.74 39.78 39.32 39.55 1,516,571 -0.02(-0.05%)
Jun 21, 2019 39.82 39.91 39.50 39.57 2,281,778 -0.40(-1.00%)
Jun 20, 2019 40.19 40.48 39.74 39.97 3,896,081 +0.60(+1.53%)
Jun 19, 2019 39.49 39.59 38.96 39.37 2,274,105 +0.05(+0.14%)
Jun 18, 2019 38.37 39.66 38.35 39.32 4,296,099 +1.41(+3.71%)
Jun 17, 2019 37.68 38.06 37.62 37.91 2,271,274 +0.32(+0.85%)
Jun 14, 2019 37.83 37.87 37.53 37.59 1,689,090 -0.63(-1.65%)
Jun 13, 2019 38.51 38.56 38.08 38.22 962,719 +0.01(+0.02%)
Jun 12, 2019 38.29 38.42 38.07 38.21 1,780,297 -0.72(-1.85%)
Jun 11, 2019 39.01 39.40 38.80 38.93 3,137,360 +0.60(+1.57%)
Jun 10, 2019 38.08 38.66 38.05 38.33 3,245,899 +0.85(+2.26%)
Jun 07, 2019 36.89 37.70 36.84 37.48 2,840,608 +0.79(+2.16%)
Jun 06, 2019 36.62 36.80 36.50 36.69 1,717,397 +0.04(+0.10%)
Jun 05, 2019 37.49 37.51 36.20 36.65 3,906,897 -0.60(-1.62%)
Jun 04, 2019 36.61 37.26 36.34 37.25 3,510,279 +0.63(+1.72%)
Jun 03, 2019 36.87 36.97 36.39 36.62 3,983,271 -0.16(-0.45%)
May 31, 2019 36.75 37.00 36.63 36.79 1,722,729 -0.40(-1.08%)
May 30, 2019 37.14 37.34 37.04 37.19 1,595,065 +0.03(+0.07%)
May 29, 2019 37.03 37.25 36.85 37.16 1,927,776 -0.09(-0.25%)
May 28, 2019 37.44 37.73 37.16 37.25 4,955,714 +0.26(+0.72%)
May 24, 2019 37.64 37.78 36.94 36.99 2,215,486 -0.17(-0.47%)
May 23, 2019 37.08 37.46 36.75 37.16 2,691,919 -1.09(-2.84%)
May 22, 2019 38.69 38.76 38.13 38.25 1,925,463 -0.58(-1.50%)
May 21, 2019 38.54 39.01 38.49 38.83 2,142,106 +0.89(+2.33%)
May 20, 2019 38.67 38.67 37.86 37.95 6,926,154 -1.71(-4.30%)
May 17, 2019 40.10 40.22 39.59 39.65 5,502,500 -1.69(-4.08%)
May 16, 2019 41.38 41.73 39.97 41.34 2,182,321 +0.20(+0.49%)
May 15, 2019 40.91 41.34 40.71 41.14 3,787,556 +0.23(+0.56%)
May 14, 2019 40.56 41.00 40.11 40.91 2,994,258 +0.89(+2.21%)
May 13, 2019 40.23 40.48 39.95 40.03 4,090,310 -1.82(-4.34%)
May 10, 2019 42.23 42.55 41.18 41.84 3,698,247 -0.20(-0.48%)
May 09, 2019 41.44 42.29 40.96 42.04 4,959,207 -0.40(-0.95%)
May 08, 2019 42.47 42.69 41.95 42.45 2,810,915 +0.04(+0.09%)
May 07, 2019 43.39 43.50 42.14 42.41 4,264,138 -1.42(-3.25%)
May 06, 2019 43.08 44.07 42.89 43.83 5,763,277 -1.47(-3.24%)
May 03, 2019 44.84 45.35 44.71 45.30 3,813,081 +0.84(+1.89%)
May 02, 2019 44.42 44.92 44.12 44.46 1,845,341 -0.01(-0.02%)
May 01, 2019 44.72 45.27 44.44 44.47 1,456,987 -0.02(-0.04%)
Apr 30, 2019 44.31 44.75 44.24 44.49 1,374,415 +0.05(+0.10%)
Apr 29, 2019 44.08 44.48 43.98 44.44 1,085,327 +0.35(+0.79%)
Apr 26, 2019 44.02 44.11 43.60 44.10 1,376,036 +0.16(+0.35%)
Apr 25, 2019 43.93 43.99 43.38 43.94 1,946,601 -0.32(-0.72%)
Apr 24, 2019 44.84 44.84 44.08 44.26 2,675,419 -0.58(-1.28%)
Apr 23, 2019 44.41 44.88 44.39 44.84 1,759,737 +0.44(+0.99%)
Apr 22, 2019 44.02 44.46 43.82 44.40 1,083,890 -0.11(-0.25%)
Apr 18, 2019 44.43 44.55 44.09 44.51 2,060,876 +0.08(+0.18%)
Apr 17, 2019 44.52 44.62 44.21 44.43 2,449,938 +0.29(+0.66%)
Apr 16, 2019 44.22 44.31 43.96 44.13 3,627,087 +0.51(+1.17%)
Apr 15, 2019 44.61 44.62 43.41 43.62 3,682,638 -1.13(-2.53%)
Apr 12, 2019 44.75 45.04 44.55 44.76 1,975,079 +0.85(+1.93%)
Apr 11, 2019 44.26 44.39 43.78 43.91 1,984,300 -0.68(-1.51%)
Apr 10, 2019 44.76 44.81 44.28 44.58 1,299,383 -0.07(-0.16%)
Apr 09, 2019 44.78 44.92 44.61 44.65 1,810,747 -0.18(-0.41%)
Apr 08, 2019 44.64 45.03 44.32 44.84 1,863,125 -0.06(-0.14%)
Apr 05, 2019 44.43 45.04 44.40 44.90 2,150,946 +0.68(+1.53%)
Apr 04, 2019 44.11 44.43 43.86 44.23 2,030,684 +0.00(+0.00%)
Apr 03, 2019 44.20 44.65 44.04 44.23 2,845,246 +0.57(+1.32%)
Apr 02, 2019 44.01 44.02 43.53 43.65 3,488,851 -0.40(-0.91%)
Apr 01, 2019 43.68 44.19 43.38 44.05 3,978,075 +1.07(+2.48%)
Mar 29, 2019 42.21 42.98 42.21 42.98 1,702,896 +1.31(+3.13%)
Mar 28, 2019 41.40 41.71 41.22 41.68 1,456,544 +0.29(+0.71%)
Mar 27, 2019 41.43 41.72 41.17 41.39 1,452,208 +0.16(+0.40%)
Mar 26, 2019 41.42 41.62 41.08 41.22 1,503,336 -0.07(-0.18%)
Mar 25, 2019 40.65 41.33 40.58 41.30 2,712,415 +0.36(+0.87%)
Mar 22, 2019 41.91 42.03 40.89 40.94 3,613,437 -1.44(-3.40%)
Mar 21, 2019 41.71 42.39 41.61 42.38 2,715,956 +0.23(+0.54%)
Mar 20, 2019 42.62 42.62 41.60 42.15 3,758,681 -0.82(-1.91%)
Mar 19, 2019 43.26 43.39 42.83 42.98 2,135,920 -0.19(-0.44%)
Mar 18, 2019 43.15 43.41 42.92 43.17 1,564,438 +0.57(+1.33%)
Mar 15, 2019 42.16 42.67 42.16 42.60 1,685,036 +0.99(+2.37%)
Mar 14, 2019 41.83 41.86 41.34 41.62 3,652,222 -0.43(-1.02%)
Mar 13, 2019 42.25 42.44 42.04 42.04 2,287,313 -0.44(-1.03%)
Mar 12, 2019 42.71 42.81 42.07 42.48 2,178,969 -0.26(-0.62%)
Mar 11, 2019 42.03 42.84 41.91 42.75 3,760,504 +1.55(+3.77%)
Mar 08, 2019 40.32 41.42 40.22 41.20 2,903,065 -0.68(-1.61%)
Mar 07, 2019 43.13 43.29 41.71 41.87 5,557,725 -1.73(-3.98%)
Mar 06, 2019 44.25 44.26 43.55 43.61 1,980,057 -0.57(-1.30%)
Mar 05, 2019 43.29 44.36 43.17 44.18 4,340,783 +1.26(+2.93%)
Mar 04, 2019 43.13 43.22 42.14 42.92 2,973,984 +0.52(+1.23%)
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.