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

KS CSI China Internet ETF (NY: KWEB )

26.76 -0.12 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2022 29.45 29.49 27.98 28.03 27,177,400 -1.87(-6.25%)
Mar 30, 2022 30.11 31.11 29.75 29.90 19,527,994 -0.87(-2.81%)
Mar 29, 2022 30.96 31.62 30.52 30.76 25,524,184 +1.32(+4.47%)
Mar 28, 2022 29.33 29.88 28.71 29.44 20,966,172 +0.76(+2.64%)
Mar 25, 2022 28.71 28.91 28.06 28.69 31,853,802 -1.24(-4.14%)
Mar 24, 2022 30.08 30.24 28.84 29.93 29,543,378 -0.85(-2.75%)
Mar 23, 2022 29.96 32.27 29.45 30.77 33,720,704 +0.11(+0.35%)
Mar 22, 2022 30.06 31.14 29.64 30.66 33,268,494 +2.29(+8.07%)
Mar 21, 2022 29.00 29.60 27.58 28.37 36,008,712 -2.01(-6.60%)
Mar 18, 2022 28.29 31.37 27.97 30.38 57,229,940 +2.37(+8.46%)
Mar 17, 2022 28.37 28.53 26.84 28.01 48,440,820 -2.46(-8.07%)
Mar 16, 2022 26.71 30.68 26.17 30.47 106,399,072 +8.66(+39.72%)
Mar 15, 2022 20.45 22.49 20.06 21.80 66,346,344 +0.97(+4.67%)
Mar 14, 2022 21.62 22.65 20.52 20.83 57,486,080 -2.76(-11.71%)
Mar 11, 2022 26.55 26.65 23.59 23.59 37,797,332 -2.61(-9.98%)
Mar 10, 2022 27.10 26.21 31,869,760 -2.83(-9.75%)
Mar 09, 2022 28.64 29.09 28.15 29.04 16,902,856 +1.46(+5.31%)
Mar 08, 2022 27.89 28.31 26.88 27.58 22,552,036 -0.14(-0.50%)
Mar 07, 2022 28.80 29.35 27.71 27.71 21,858,766 -1.54(-5.28%)
Mar 04, 2022 30.15 30.79 29.13 29.26 21,879,056 -1.53(-4.98%)
Mar 03, 2022 32.25 32.46 30.65 30.79 18,705,454 -1.54(-4.77%)
Mar 02, 2022 33.06 33.14 31.68 32.33 13,730,670 -0.71(-2.14%)
Mar 01, 2022 33.13 34.03 32.85 33.04 17,245,260 +0.15(+0.45%)
Feb 28, 2022 32.91 33.35 32.48 32.89 14,848,784 -0.63(-1.88%)
Feb 25, 2022 33.20 33.56 32.69 33.52 11,834,993 +0.15(+0.44%)
Feb 24, 2022 31.16 33.44 31.15 33.38 20,487,698 +0.31(+0.95%)
Feb 23, 2022 34.23 34.45 33.01 33.06 11,378,901 -0.45(-1.35%)
Feb 22, 2022 33.88 34.42 33.33 33.51 22,986,130 -1.48(-4.24%)
Feb 18, 2022 35.00 0 -1.86(-5.04%)
Feb 17, 2022 37.18 38.12 36.72 36.86 16,300,149 -0.38(-1.03%)
Feb 16, 2022 36.95 37.46 36.63 37.24 11,971,248 +0.07(+0.19%)
Feb 15, 2022 36.26 37.21 36.16 37.17 11,134,203 +1.50(+4.22%)
Feb 14, 2022 35.75 36.22 35.25 35.67 12,065,251 -0.25(-0.68%)
Feb 11, 2022 37.14 37.44 35.75 35.91 15,199,267 -1.28(-3.44%)
Feb 10, 2022 36.76 38.33 36.50 37.19 13,433,573 -0.62(-1.64%)
Feb 09, 2022 36.93 37.84 36.59 37.81 13,281,424 +1.41(+3.86%)
Feb 08, 2022 35.10 36.41 34.87 36.40 16,708,162 +1.43(+4.08%)
Feb 07, 2022 35.41 35.80 34.92 34.98 10,088,418 -0.85(-2.36%)
Feb 04, 2022 35.22 36.09 34.86 35.82 12,192,866 +0.59(+1.67%)
Feb 03, 2022 35.31 35.23 11,488,301 -0.72(-2.00%)
Feb 02, 2022 37.14 37.16 35.64 35.95 12,363,706 -1.07(-2.89%)
Feb 01, 2022 36.67 37.22 36.13 37.02 16,141,245 +0.25(+0.67%)
Jan 31, 2022 34.32 36.82 36.78 22,590,754 +3.26(+9.74%)
Jan 28, 2022 32.85 33.53 32.18 33.51 16,104,362 +0.45(+1.37%)
Jan 27, 2022 34.10 34.30 33.03 33.06 14,319,559 -1.09(-3.20%)
Jan 26, 2022 35.89 35.97 34.09 34.15 11,246,449 -1.15(-3.26%)
Jan 25, 2022 34.98 35.85 34.69 35.30 12,790,418 -0.26(-0.72%)
Jan 24, 2022 35.59 35.61 33.95 35.56 21,075,062 -0.63(-1.74%)
Jan 21, 2022 37.54 37.90 36.06 36.19 23,428,338 -1.54(-4.09%)
Jan 20, 2022 38.62 39.00 37.58 37.73 23,960,572 +1.54(+4.27%)
Jan 19, 2022 36.31 36.79 35.78 36.19 12,851,737 +0.45(+1.27%)
Jan 18, 2022 35.41 36.65 35.12 35.74 18,681,686 -0.85(-2.31%)
Jan 14, 2022 36.58 0 +0.64(+1.78%)
Jan 13, 2022 37.38 37.44 35.78 35.94 21,134,300 -2.29(-5.99%)
Jan 12, 2022 38.85 39.13 37.68 38.23 20,892,602 +0.57(+1.51%)
Jan 11, 2022 36.17 37.68 35.80 37.66 21,508,352 +1.82(+5.07%)
Jan 10, 2022 36.02 36.31 35.04 35.84 17,567,812 +0.31(+0.89%)
Jan 07, 2022 35.12 36.11 34.93 35.53 23,709,980 +0.92(+2.67%)
Jan 06, 2022 33.82 35.09 33.20 34.60 28,810,680 +1.55(+4.70%)
Jan 05, 2022 33.24 34.37 33.05 33.05 19,179,510 -0.97(-2.86%)
Jan 04, 2022 35.39 35.39 33.60 34.02 26,235,218 -1.57(-4.42%)
Jan 03, 2022 35.92 36.09 34.80 35.60 17,016,330 -0.28(-0.77%)
Dec 31, 2021 36.04 36.73 35.74 35.87 14,593,913 -0.59(-1.62%)
Dec 30, 2021 33.66 37.00 33.58 36.46 32,611,978 +2.98(+8.90%)
Dec 29, 2021 34.59 34.59 33.31 33.48 22,544,328 -1.25(-3.59%)
Dec 28, 2021 35.04 35.27 34.55 34.73 18,877,104 -0.65(-1.84%)
Dec 27, 2021 35.36 36.22 35.34 35.38 14,546,565 -0.20(-0.57%)
Dec 23, 2021 35.42 35.85 34.75 35.58 14,560,754 -0.38(-1.04%)
Dec 22, 2021 35.76 36.12 35.14 35.96 11,086,896 -0.63(-1.73%)
Dec 21, 2021 35.06 36.64 35.05 36.59 15,551,171 +2.32(+6.76%)
Dec 20, 2021 35.16 35.19 33.99 34.27 24,448,804 -2.00(-5.51%)
Dec 17, 2021 35.46 36.50 34.88 36.27 14,707,688 -0.07(-0.20%)
Dec 16, 2021 37.34 38.15 36.25 36.34 17,458,720 -0.62(-1.69%)
Dec 15, 2021 37.33 37.43 35.88 36.97 18,928,150 -1.04(-2.72%)
Dec 14, 2021 37.25 38.48 37.25 38.00 12,395,106 -0.32(-0.84%)
Dec 13, 2021 39.31 39.36 37.85 38.32 13,319,667 -1.27(-3.22%)
Dec 10, 2021 39.39 39.82 38.99 39.60 8,531,784 +0.47(+1.19%)
Dec 09, 2021 39.56 40.39 39.03 39.13 12,367,915 -0.58(-1.45%)
Dec 08, 2021 39.20 40.24 38.62 39.71 11,483,539 +0.11(+0.28%)
Dec 07, 2021 39.62 39.92 39.18 39.60 22,147,282 +1.66(+4.37%)
Dec 06, 2021 36.63 37.95 36.02 37.94 28,518,848 +1.43(+3.91%)
Dec 03, 2021 38.25 38.25 35.59 36.51 44,484,264 -2.73(-6.96%)
Dec 02, 2021 39.85 40.41 38.37 39.24 27,235,972 -0.52(-1.31%)
Dec 01, 2021 41.23 41.45 39.73 39.76 16,102,349 -0.60(-1.48%)
Nov 30, 2021 40.86 41.42 39.87 40.36 14,936,100 -0.80(-1.94%)
Nov 29, 2021 41.78 41.92 40.72 41.15 9,419,878 -0.56(-1.34%)
Nov 26, 2021 41.83 42.09 41.03 41.71 15,512,293 -1.86(-4.27%)
Nov 24, 2021 42.91 43.60 42.44 43.57 13,007,417 +0.82(+1.93%)
Nov 23, 2021 43.62 43.94 42.45 42.75 12,902,361 -0.38(-0.89%)
Nov 22, 2021 44.28 44.41 42.75 43.13 13,534,627 -1.26(-2.85%)
Nov 19, 2021 44.84 45.32 44.24 44.40 16,146,892 +0.01(+0.02%)
Nov 18, 2021 44.64 44.74 44.38 44.39 27,586,732 -1.58(-3.43%)
Nov 17, 2021 47.44 47.46 45.68 45.96 14,087,459 -1.49(-3.15%)
Nov 16, 2021 47.73 48.05 46.96 47.46 22,362,068 +0.60(+1.29%)
Nov 15, 2021 47.68 47.71 46.73 46.85 12,699,661 -0.71(-1.50%)
Nov 12, 2021 46.84 47.63 46.74 47.57 16,916,034 +0.36(+0.76%)
Nov 11, 2021 46.27 47.34 46.16 47.21 21,664,586 +2.34(+5.21%)
Nov 10, 2021 44.61 44.87 17,683,460 +1.01(+2.30%)
Nov 09, 2021 43.82 44.55 43.37 43.87 7,537,348 -0.15(-0.33%)
Nov 08, 2021 43.71 44.02 43.55 44.01 13,223,383 +1.10(+2.56%)
Nov 05, 2021 43.94 44.04 42.72 42.91 18,883,272 -0.92(-2.09%)
Nov 04, 2021 45.44 45.57 43.72 43.83 19,100,734 -1.11(-2.47%)
Nov 03, 2021 44.67 45.03 44.21 44.94 10,168,552 +0.60(+1.34%)
Nov 02, 2021 44.89 45.07 44.17 44.34 11,937,216 -1.74(-3.78%)
Nov 01, 2021 43.84 46.10 45.42 46.08 16,249,981 +2.35(+5.36%)
Oct 29, 2021 44.74 45.00 43.50 43.74 12,977,690 -1.71(-3.77%)
Oct 28, 2021 45.12 45.55 44.47 45.45 10,085,382 +0.00(+0.00%)
Oct 27, 2021 45.38 46.48 45.06 45.45 14,689,179 -0.35(-0.76%)
Oct 26, 2021 47.89 45.80 20,752,510 -2.64(-5.45%)
Oct 25, 2021 48.54 48.67 47.66 48.44 11,360,110 +0.08(+0.17%)
Oct 22, 2021 49.34 49.87 48.13 48.36 12,977,893 -0.47(-0.96%)
Oct 21, 2021 48.60 49.32 48.57 48.82 11,075,726 -0.16(-0.32%)
Oct 20, 2021 49.29 49.51 48.48 48.98 19,797,664 +0.45(+0.93%)
Oct 19, 2021 47.31 48.68 47.04 48.53 22,484,196 +1.97(+4.23%)
Oct 18, 2021 46.00 46.93 45.86 46.56 13,950,465 +0.37(+0.79%)
Oct 15, 2021 46.07 46.46 45.58 46.19 13,827,824 +0.28(+0.62%)
Oct 14, 2021 46.48 46.82 45.58 45.91 10,263,158 -0.81(-1.73%)
Oct 13, 2021 45.70 46.91 45.63 46.72 16,444,702 +1.62(+3.60%)
Oct 12, 2021 45.67 46.24 45.05 45.09 14,155,544 -0.70(-1.52%)
Oct 11, 2021 47.28 45.89 45.74 45.79 19,884,372 -0.10(-0.22%)
Oct 08, 2021 45.35 46.07 44.97 45.89 14,065,353 +0.80(+1.77%)
Oct 07, 2021 44.06 45.49 43.87 45.09 19,175,398 +3.00(+7.12%)
Oct 06, 2021 41.23 42.29 41.00 42.10 7,949,675 -0.05(-0.13%)
Oct 05, 2021 41.28 42.39 41.26 42.15 9,225,919 +1.08(+2.63%)
Oct 04, 2021 41.89 41.93 40.81 41.07 9,233,783 -1.34(-3.15%)
Oct 01, 2021 43.21 43.51 41.95 42.41 9,033,893 -0.94(-2.18%)
Sep 30, 2021 42.69 43.57 42.67 43.35 7,499,134 +1.12(+2.65%)
Sep 29, 2021 43.15 43.54 42.24 42.24 6,629,706 -0.78(-1.81%)
Sep 28, 2021 43.99 44.17 42.64 43.01 10,463,058 -1.05(-2.39%)
Sep 27, 2021 43.06 44.12 42.31 44.07 10,654,960 +1.07(+2.49%)
Sep 24, 2021 43.40 43.64 42.68 43.00 9,039,020 -1.52(-3.42%)
Sep 23, 2021 44.35 44.54 43.74 44.52 12,312,246 +0.13(+0.29%)
Sep 22, 2021 43.63 44.97 43.53 44.39 12,485,538 +1.26(+2.93%)
Sep 21, 2021 42.98 43.35 42.79 43.12 6,145,608 +0.67(+1.58%)
Sep 20, 2021 43.23 43.78 41.82 42.46 23,452,980 -2.39(-5.33%)
Sep 17, 2021 45.33 45.63 44.31 44.85 12,801,370 +0.44(+0.99%)
Sep 16, 2021 43.74 44.62 43.53 44.41 7,444,111 -0.05(-0.10%)
Sep 15, 2021 44.36 44.58 43.34 44.45 12,629,187 -0.73(-1.62%)
Sep 14, 2021 46.17 46.22 45.04 45.19 12,738,782 -1.41(-3.03%)
Sep 13, 2021 47.14 47.16 46.07 46.60 14,449,824 -0.92(-1.93%)
Sep 10, 2021 48.83 49.16 47.36 47.51 16,196,283 -0.60(-1.24%)
Sep 09, 2021 47.16 48.34 46.77 48.11 8,120,257 -0.38(-0.77%)
Sep 08, 2021 49.77 49.95 48.10 48.48 15,388,012 -1.74(-3.47%)
Sep 07, 2021 49.76 50.66 49.61 50.23 15,302,904 +1.95(+4.04%)
Sep 03, 2021 47.88 48.48 47.69 48.27 11,787,582 -0.16(-0.34%)
Sep 02, 2021 48.99 49.02 48.19 48.44 19,520,990 -0.60(-1.21%)
Sep 01, 2021 47.43 49.46 47.39 49.03 20,367,000 +2.30(+4.92%)
Aug 31, 2021 46.09 46.75 45.78 46.73 14,510,957 +1.85(+4.12%)
Aug 30, 2021 43.99 45.09 43.06 44.88 22,741,984 +0.61(+1.39%)
Aug 27, 2021 44.65 44.66 44.07 44.27 9,372,104 -0.46(-1.02%)
Aug 26, 2021 44.93 45.38 44.57 44.73 9,210,930 -0.68(-1.49%)
Aug 25, 2021 45.37 45.53 44.75 45.41 18,130,606 -0.82(-1.76%)
Aug 24, 2021 44.30 46.39 44.30 46.22 37,413,376 +4.56(+10.95%)
Aug 23, 2021 41.18 41.71 40.35 41.66 19,321,186 +1.26(+3.13%)
Aug 20, 2021 40.11 41.64 40.04 40.39 22,331,758 +0.12(+0.30%)
Aug 19, 2021 40.32 40.72 39.75 40.28 41,355,604 -1.60(-3.83%)
Aug 18, 2021 41.75 42.39 41.25 41.88 14,099,289 +0.80(+1.94%)
Aug 17, 2021 41.12 41.93 40.60 41.08 16,513,397 -1.32(-3.11%)
Aug 16, 2021 43.11 43.18 42.26 42.40 8,745,174 -1.76(-3.98%)
Aug 13, 2021 44.85 45.03 44.02 44.16 6,450,997 -0.95(-2.11%)
Aug 12, 2021 45.79 45.79 44.88 45.11 8,618,144 -1.40(-3.01%)
Aug 11, 2021 47.38 47.38 46.20 46.51 5,748,570 -0.15(-0.31%)
Aug 10, 2021 47.60 47.75 46.49 46.66 7,885,547 +0.33(+0.71%)
Aug 09, 2021 45.15 46.56 44.87 46.33 14,255,710 +1.74(+3.90%)
Aug 06, 2021 45.66 45.72 44.34 44.59 7,782,436 -0.53(-1.18%)
Aug 05, 2021 45.42 45.65 44.71 45.12 7,754,266 -1.09(-2.36%)
Aug 04, 2021 46.08 46.99 45.92 46.21 7,791,299 +0.78(+1.71%)
Aug 03, 2021 46.04 46.13 45.01 45.43 9,781,020 -1.91(-4.03%)
Aug 02, 2021 46.73 47.64 46.21 47.34 9,496,823 +1.11(+2.40%)
Jul 30, 2021 45.96 46.89 45.81 46.23 12,108,324 -1.23(-2.59%)
Jul 29, 2021 49.19 49.24 46.57 47.46 18,397,470 -0.64(-1.33%)
Jul 28, 2021 46.27 48.30 45.85 48.10 27,410,422 +4.44(+10.18%)
Jul 27, 2021 43.22 44.28 41.92 43.66 35,062,840 -2.12(-4.62%)
Jul 26, 2021 47.16 48.26 45.74 45.77 22,679,516 -4.87(-9.62%)
Jul 23, 2021 52.59 52.64 50.05 50.65 16,980,136 -4.91(-8.84%)
Jul 22, 2021 56.14 56.24 55.29 55.56 6,085,509 -0.27(-0.49%)
Jul 21, 2021 55.13 55.88 54.71 55.83 5,766,534 +0.29(+0.53%)
Jul 20, 2021 55.25 55.78 54.27 55.54 9,940,887 +0.05(+0.10%)
Jul 19, 2021 55.59 55.67 54.81 55.48 6,601,468 -1.15(-2.02%)
Jul 16, 2021 58.03 58.25 56.45 56.63 5,935,112 -1.57(-2.69%)
Jul 15, 2021 58.19 59.08 57.77 58.20 6,692,125 +0.04(+0.06%)
Jul 14, 2021 58.91 59.11 57.92 58.16 9,503,714 -0.26(-0.44%)
Jul 13, 2021 57.67 59.26 57.30 58.42 15,509,479 +1.81(+3.20%)
Jul 12, 2021 57.02 57.19 56.18 56.60 6,362,934 -0.79(-1.37%)
Jul 09, 2021 56.27 57.56 55.87 57.39 13,940,244 +2.41(+4.38%)
Jul 08, 2021 54.94 55.32 53.96 54.98 10,814,444 -1.91(-3.35%)
Jul 07, 2021 58.59 58.59 56.73 56.89 6,073,455 -1.15(-1.97%)
Jul 06, 2021 59.34 59.52 57.97 58.03 9,508,697 -3.17(-5.18%)
Jul 02, 2021 61.81 61.96 60.88 61.20 7,174,740 -1.35(-2.15%)
Jul 01, 2021 64.02 64.16 62.19 62.55 4,775,137 -1.38(-2.16%)
Jun 30, 2021 64.30 64.47 63.86 63.93 4,273,180 -1.10(-1.69%)
Jun 29, 2021 64.12 65.11 63.52 65.03 7,995,644 +0.34(+0.52%)
Jun 28, 2021 64.91 65.48 64.41 64.69 3,593,571 -0.08(-0.13%)
Jun 25, 2021 64.76 64.85 63.93 64.77 3,811,727 +1.22(+1.92%)
Jun 24, 2021 62.46 63.69 62.37 63.56 4,396,986 +1.52(+2.45%)
Jun 23, 2021 61.95 62.63 61.77 62.03 4,181,832 +1.19(+1.96%)
Jun 22, 2021 60.84 61.15 60.44 60.84 2,115,805 -0.52(-0.85%)
Jun 21, 2021 62.02 62.08 60.82 61.37 2,832,871 -0.72(-1.17%)
Jun 18, 2021 61.91 62.58 61.82 62.09 3,138,366 -0.03(-0.04%)
Jun 17, 2021 61.57 62.29 61.51 62.12 3,249,456 +0.70(+1.13%)
Jun 16, 2021 62.03 62.40 60.90 61.42 3,122,436 -0.96(-1.54%)
Jun 15, 2021 63.38 63.56 62.35 62.38 1,537,980 -1.30(-2.04%)
Jun 14, 2021 63.35 63.89 62.87 63.68 2,233,880 +0.42(+0.67%)
Jun 11, 2021 63.47 63.84 62.86 63.26 2,438,906 -0.35(-0.55%)
Jun 10, 2021 63.36 63.77 63.18 63.61 2,043,540 +0.49(+0.77%)
Jun 09, 2021 63.45 64.07 63.08 63.12 1,779,102 +0.05(+0.07%)
Jun 08, 2021 63.24 63.62 62.61 63.08 1,909,025 -0.07(-0.12%)
Jun 07, 2021 63.87 63.87 62.61 63.15 2,773,033 -1.37(-2.13%)
Jun 04, 2021 64.55 64.67 64.23 64.53 2,050,799 +0.50(+0.79%)
Jun 03, 2021 65.00 65.21 63.94 64.02 3,002,632 -2.12(-3.20%)
Jun 02, 2021 66.62 66.93 65.76 66.14 3,193,261 -0.95(-1.42%)
Jun 01, 2021 66.96 67.37 66.15 67.09 6,522,461 +2.59(+4.02%)
May 28, 2021 63.77 64.64 63.49 64.50 3,535,370 +0.23(+0.36%)
May 27, 2021 64.55 64.55 63.61 64.27 3,705,363 -0.18(-0.28%)
May 26, 2021 65.09 65.18 64.33 64.45 2,906,426 -0.27(-0.42%)
May 25, 2021 64.92 65.25 64.37 64.73 2,714,484 +1.00(+1.57%)
May 24, 2021 64.08 64.26 63.50 63.73 3,206,149 -0.53(-0.83%)
May 21, 2021 65.42 65.43 64.15 64.26 4,354,932 -1.32(-2.01%)
May 20, 2021 64.75 65.75 64.61 65.58 6,786,473 +1.20(+1.86%)
May 19, 2021 62.93 64.63 62.53 64.38 6,899,828 +0.14(+0.21%)
May 18, 2021 63.97 64.82 63.60 64.24 4,258,088 +0.99(+1.56%)
May 17, 2021 63.13 63.50 62.69 63.25 2,344,878 +0.58(+0.92%)
May 14, 2021 61.53 62.80 60.90 62.68 4,459,731 +2.05(+3.39%)
May 13, 2021 63.10 63.40 60.21 60.62 6,699,645 -2.30(-3.65%)
May 12, 2021 63.98 64.21 62.58 62.92 3,951,306 -1.01(-1.58%)
May 11, 2021 61.26 64.17 61.08 63.93 6,265,966 +1.09(+1.73%)
May 10, 2021 65.14 65.14 62.72 62.84 4,622,405 -3.33(-5.04%)
May 07, 2021 66.58 67.50 66.05 66.18 2,301,861 -0.30(-0.45%)
May 06, 2021 66.47 66.94 65.88 66.48 3,448,813 -0.01(-0.01%)
May 05, 2021 67.26 67.52 66.35 66.49 1,776,427 -0.43(-0.64%)
May 04, 2021 67.97 68.14 66.29 66.92 2,118,320 -1.17(-1.72%)
May 03, 2021 68.81 69.57 67.97 68.09 3,402,917 -0.75(-1.09%)
Apr 30, 2021 69.28 69.68 68.75 68.84 3,372,803 -1.37(-1.96%)
Apr 29, 2021 72.16 72.24 69.67 70.22 5,798,622 -1.78(-2.47%)
Apr 28, 2021 72.03 72.52 71.61 71.99 3,275,648 +0.34(+0.47%)
Apr 27, 2021 71.55 72.21 71.23 71.65 1,933,602 +0.59(+0.82%)
Apr 26, 2021 70.40 71.10 70.10 71.07 2,387,735 -0.19(-0.27%)
Apr 23, 2021 70.45 71.43 70.44 71.26 3,621,444 +1.73(+2.49%)
Apr 22, 2021 68.91 70.33 68.69 69.53 5,243,470 +0.93(+1.36%)
Apr 21, 2021 66.94 68.63 66.65 68.59 3,563,454 +1.36(+2.02%)
Apr 20, 2021 68.18 68.45 66.41 67.24 3,984,131 -0.88(-1.29%)
Apr 19, 2021 68.28 68.78 67.82 68.12 2,227,674 -0.36(-0.52%)
Apr 16, 2021 68.48 68.64 67.84 68.48 3,706,907 +0.53(+0.78%)
Apr 15, 2021 68.33 68.56 67.72 67.94 3,642,844 +0.10(+0.15%)
Apr 14, 2021 69.26 69.45 67.76 67.84 4,882,812 -0.95(-1.39%)
Apr 13, 2021 67.97 69.35 67.76 68.80 6,036,599 +0.12(+0.17%)
Apr 12, 2021 69.39 69.48 68.28 68.68 4,745,930 -0.84(-1.21%)
Apr 09, 2021 70.10 70.11 69.32 69.52 2,859,259 -1.58(-2.23%)
Apr 08, 2021 71.45 71.47 70.92 71.10 2,322,822 +0.90(+1.28%)
Apr 07, 2021 70.78 71.00 69.96 70.21 5,478,580 -2.86(-3.91%)
Apr 06, 2021 71.67 73.81 71.47 73.07 4,037,275 +1.62(+2.27%)
Apr 05, 2021 73.00 73.00 71.07 71.44 2,929,861 -0.56(-0.78%)
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.