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 )

32.20 -0.21 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Sep 30, 2020 61.60 62.65 61.43 62.27 2,946,898 +1.30(+2.13%)
Sep 29, 2020 61.22 61.32 60.81 60.98 3,126,889 -0.45(-0.73%)
Sep 28, 2020 61.51 61.60 60.66 61.42 878,111 +0.74(+1.22%)
Sep 25, 2020 60.26 60.76 59.66 60.68 1,672,255 -0.05(-0.08%)
Sep 24, 2020 60.36 61.09 59.91 60.73 1,778,736 -0.63(-1.03%)
Sep 23, 2020 62.11 62.43 61.10 61.36 1,045,873 -0.57(-0.91%)
Sep 22, 2020 62.21 62.21 61.20 61.93 774,500 -0.14(-0.22%)
Sep 21, 2020 61.36 62.10 60.74 62.06 1,210,211 -0.48(-0.76%)
Sep 18, 2020 62.95 62.95 61.75 62.54 976,923 -0.05(-0.07%)
Sep 17, 2020 61.95 62.79 61.88 62.58 749,201 -0.49(-0.78%)
Sep 16, 2020 63.70 63.70 62.89 63.08 2,390,559 -0.17(-0.27%)
Sep 15, 2020 63.36 63.47 62.91 63.25 1,813,602 +0.70(+1.12%)
Sep 14, 2020 61.99 62.63 61.86 62.55 1,754,964 +1.53(+2.50%)
Sep 11, 2020 61.20 61.73 60.38 61.02 1,965,890 +0.87(+1.44%)
Sep 10, 2020 61.61 61.80 60.10 60.16 5,180,540 -1.49(-2.42%)
Sep 09, 2020 61.41 61.79 60.79 61.64 1,957,433 +0.83(+1.37%)
Sep 08, 2020 60.86 61.61 60.03 60.81 4,140,558 -2.90(-4.54%)
Sep 04, 2020 63.40 63.93 61.36 63.71 4,935,856 +0.03(+0.04%)
Sep 03, 2020 64.97 65.08 62.76 63.68 2,928,427 -2.61(-3.94%)
Sep 02, 2020 67.12 67.27 65.38 66.29 2,441,398 -0.25(-0.37%)
Sep 01, 2020 64.88 66.58 64.88 66.54 4,339,974 +2.30(+3.58%)
Aug 31, 2020 64.85 64.90 64.22 64.24 1,361,151 -1.35(-2.06%)
Aug 28, 2020 64.92 65.74 64.74 65.59 1,489,198 +0.84(+1.30%)
Aug 27, 2020 65.31 65.48 64.39 64.75 1,555,952 -0.24(-0.37%)
Aug 26, 2020 64.90 65.08 64.20 64.99 2,527,137 +0.32(+0.49%)
Aug 25, 2020 63.53 64.72 63.07 64.67 4,509,471 +1.11(+1.75%)
Aug 24, 2020 64.03 64.14 63.14 63.55 1,757,952 +0.97(+1.55%)
Aug 21, 2020 62.04 62.99 61.82 62.58 1,256,873 +0.29(+0.47%)
Aug 20, 2020 61.51 62.34 61.41 62.29 720,255 +0.44(+0.71%)
Aug 19, 2020 62.30 62.44 61.53 61.85 1,882,342 -0.84(-1.34%)
Aug 18, 2020 62.35 62.94 62.23 62.69 1,897,492 +0.98(+1.58%)
Aug 17, 2020 60.97 61.72 60.63 61.72 2,722,880 +1.68(+2.80%)
Aug 14, 2020 60.84 60.84 59.59 60.04 5,725,563 -1.15(-1.88%)
Aug 13, 2020 61.81 61.97 61.01 61.19 1,302,450 -0.62(-1.00%)
Aug 12, 2020 61.23 61.89 60.73 61.81 1,578,626 +0.93(+1.53%)
Aug 11, 2020 61.60 61.91 60.86 60.88 1,794,677 -0.51(-0.83%)
Aug 10, 2020 61.99 62.24 60.83 61.39 3,589,644 -0.66(-1.06%)
Aug 07, 2020 63.27 63.73 61.45 62.05 4,744,041 -3.05(-4.69%)
Aug 06, 2020 64.85 65.11 64.07 65.10 1,387,781 +0.05(+0.07%)
Aug 05, 2020 64.39 65.07 64.26 65.05 2,350,198 +1.18(+1.84%)
Aug 04, 2020 63.56 63.87 63.25 63.87 2,196,106 +0.96(+1.52%)
Aug 03, 2020 62.11 63.16 62.05 62.91 2,864,587 +1.70(+2.78%)
Jul 31, 2020 60.67 61.21 60.40 61.21 1,561,238 +0.83(+1.38%)
Jul 30, 2020 60.00 60.43 59.63 60.38 1,247,347 -0.02(-0.03%)
Jul 29, 2020 60.24 60.60 60.07 60.40 1,254,493 +0.97(+1.63%)
Jul 28, 2020 60.17 60.30 59.40 59.43 1,932,303 -0.27(-0.46%)
Jul 27, 2020 58.60 59.76 58.23 59.71 1,356,957 +0.82(+1.40%)
Jul 24, 2020 58.01 58.97 57.62 58.89 3,963,202 -0.77(-1.29%)
Jul 23, 2020 61.00 61.13 59.41 59.65 4,256,706 -0.88(-1.45%)
Jul 22, 2020 61.31 61.52 60.15 60.53 4,464,427 -1.57(-2.53%)
Jul 21, 2020 62.86 63.15 62.02 62.10 4,027,273 +1.13(+1.86%)
Jul 20, 2020 60.15 61.06 59.98 60.97 2,932,142 +1.25(+2.10%)
Jul 17, 2020 60.07 60.18 59.41 59.72 2,302,662 +0.39(+0.66%)
Jul 16, 2020 58.69 59.56 58.46 59.32 4,492,562 -1.87(-3.06%)
Jul 15, 2020 61.71 61.91 60.83 61.20 4,158,001 +0.16(+0.27%)
Jul 14, 2020 60.79 61.17 59.40 61.03 4,720,278 -1.11(-1.78%)
Jul 13, 2020 64.32 64.70 62.04 62.14 3,286,992 -1.57(-2.47%)
Jul 10, 2020 63.98 64.15 63.16 63.71 3,102,660 -0.79(-1.23%)
Jul 09, 2020 65.08 65.16 63.49 64.50 2,837,919 +1.35(+2.14%)
Jul 08, 2020 62.25 63.19 61.65 63.15 3,603,866 +2.87(+4.76%)
Jul 07, 2020 60.47 60.88 59.84 60.28 2,674,906 -0.88(-1.43%)
Jul 06, 2020 61.68 62.03 60.58 61.16 3,161,299 +2.38(+4.06%)
Jul 02, 2020 58.20 59.16 58.04 58.78 2,729,101 +1.93(+3.39%)
Jul 01, 2020 56.85 57.17 56.57 56.85 1,094,143 +0.27(+0.48%)
Jun 30, 2020 56.75 57.19 56.36 56.57 1,203,005 -0.05(-0.10%)
Jun 29, 2020 56.30 56.76 55.68 56.63 912,128 +0.16(+0.27%)
Jun 26, 2020 57.06 57.10 56.05 56.47 826,821 -0.50(-0.88%)
Jun 25, 2020 56.41 57.00 56.15 56.98 856,985 +0.20(+0.35%)
Jun 24, 2020 57.21 57.50 55.98 56.78 1,518,123 -0.79(-1.38%)
Jun 23, 2020 57.41 57.85 57.30 57.57 1,076,332 +1.20(+2.12%)
Jun 22, 2020 56.63 56.65 55.84 56.37 1,250,487 +0.00(+0.00%)
Jun 19, 2020 56.63 57.20 56.32 56.37 1,545,801 +0.66(+1.18%)
Jun 18, 2020 55.45 56.07 55.35 55.72 691,229 +0.37(+0.66%)
Jun 17, 2020 54.47 55.63 54.36 55.35 1,559,206 +1.15(+2.12%)
Jun 16, 2020 55.13 55.21 53.49 54.20 1,276,772 +1.12(+2.12%)
Jun 15, 2020 51.08 53.20 51.06 53.08 673,732 +0.98(+1.88%)
Jun 12, 2020 52.10 52.46 51.20 52.10 1,023,016 +1.05(+2.06%)
Jun 11, 2020 51.45 52.06 50.93 51.05 1,244,270 -1.76(-3.34%)
Jun 10, 2020 52.21 52.97 52.12 52.81 1,094,428 +1.34(+2.61%)
Jun 09, 2020 51.30 51.57 51.06 51.47 965,547 -0.30(-0.58%)
Jun 08, 2020 52.38 52.53 51.43 51.77 1,088,254 -0.49(-0.94%)
Jun 05, 2020 51.83 52.45 51.73 52.26 788,721 +1.25(+2.45%)
Jun 04, 2020 51.11 51.79 50.77 51.01 1,352,067 -0.51(-0.99%)
Jun 03, 2020 50.79 51.62 50.74 51.52 1,679,445 +1.38(+2.75%)
Jun 02, 2020 49.10 50.24 49.10 50.14 1,992,828 +1.20(+2.44%)
Jun 01, 2020 48.24 49.02 47.97 48.95 2,187,398 +0.90(+1.86%)
May 29, 2020 46.62 48.15 46.37 48.05 4,120,093 +2.00(+4.34%)
May 28, 2020 46.45 46.83 46.00 46.05 2,556,530 -0.72(-1.54%)
May 27, 2020 47.43 47.43 46.13 46.77 1,170,886 -0.49(-1.04%)
May 26, 2020 47.18 47.90 47.18 47.27 2,935,888 +1.98(+4.38%)
May 22, 2020 45.67 45.87 45.03 45.29 3,250,682 -1.85(-3.93%)
May 21, 2020 46.87 47.42 46.63 47.14 5,987,932 -0.97(-2.01%)
May 20, 2020 49.29 49.29 47.29 48.11 4,156,545 -0.26(-0.55%)
May 19, 2020 48.73 49.31 48.37 48.37 1,351,100 +0.08(+0.17%)
May 18, 2020 47.36 48.45 47.22 48.29 2,423,815 +2.04(+4.40%)
May 15, 2020 45.36 46.30 45.21 46.25 1,626,490 +0.33(+0.72%)
May 14, 2020 45.14 45.95 44.48 45.92 1,390,591 +0.12(+0.26%)
May 13, 2020 46.42 46.86 45.40 45.81 2,408,392 +0.17(+0.38%)
May 12, 2020 45.78 46.58 45.58 45.63 1,684,776 +0.11(+0.24%)
May 11, 2020 45.48 45.74 45.32 45.52 1,790,477 -0.05(-0.12%)
May 08, 2020 44.56 45.63 44.42 45.58 1,528,831 +1.74(+3.96%)
May 07, 2020 43.72 43.96 43.47 43.84 1,657,665 +0.57(+1.31%)
May 06, 2020 43.45 43.84 43.18 43.28 1,104,577 +0.39(+0.92%)
May 05, 2020 42.98 43.50 42.74 42.88 1,796,958 +0.83(+1.98%)
May 04, 2020 41.87 42.28 41.64 42.05 6,556,173 +0.26(+0.61%)
May 01, 2020 43.08 43.14 41.56 41.80 5,407,950 -2.36(-5.34%)
Apr 30, 2020 44.69 45.00 43.73 44.15 3,475,028 -0.75(-1.67%)
Apr 29, 2020 44.52 44.92 44.23 44.90 2,271,731 +1.13(+2.59%)
Apr 28, 2020 45.33 45.33 43.70 43.77 2,164,951 -0.69(-1.54%)
Apr 27, 2020 44.21 44.64 43.99 44.45 2,763,301 +0.84(+1.93%)
Apr 24, 2020 43.94 44.05 43.17 43.61 1,039,329 -0.08(-0.19%)
Apr 23, 2020 44.66 44.73 43.57 43.70 1,360,529 -0.85(-1.91%)
Apr 22, 2020 44.70 44.85 44.46 44.55 836,582 +0.98(+2.24%)
Apr 21, 2020 44.00 44.28 43.07 43.57 1,215,246 -1.14(-2.55%)
Apr 20, 2020 44.30 45.31 44.27 44.71 1,735,424 +0.19(+0.43%)
Apr 17, 2020 45.15 45.15 44.18 44.52 1,368,547 -0.10(-0.23%)
Apr 16, 2020 44.01 44.76 43.92 44.62 1,132,783 +1.21(+2.80%)
Apr 15, 2020 42.65 43.58 42.47 43.40 1,282,175 +0.13(+0.30%)
Apr 14, 2020 43.10 43.73 42.94 43.28 1,977,214 +1.16(+2.75%)
Apr 13, 2020 41.89 42.33 41.71 42.12 1,348,461 +0.16(+0.39%)
Apr 09, 2020 42.34 42.96 41.71 41.95 2,219,345 +0.25(+0.59%)
Apr 08, 2020 41.86 42.22 41.26 41.70 3,504,142 -0.77(-1.81%)
Apr 07, 2020 42.92 43.23 42.21 42.47 3,030,860 +0.53(+1.26%)
Apr 06, 2020 41.88 42.01 41.22 41.94 2,278,173 +1.74(+4.34%)
Apr 03, 2020 40.96 41.03 39.96 40.20 2,090,592 -0.77(-1.87%)
Apr 02, 2020 40.19 41.19 40.05 40.97 1,852,663 +0.62(+1.54%)
Apr 01, 2020 40.47 41.64 40.25 40.34 2,354,135 -1.00(-2.43%)
Mar 31, 2020 40.70 41.79 40.64 41.35 1,571,389 +0.77(+1.89%)
Mar 30, 2020 40.72 40.88 40.05 40.58 1,103,952 +0.25(+0.61%)
Mar 27, 2020 40.86 40.99 40.32 40.33 1,262,019 -2.09(-4.93%)
Mar 26, 2020 41.32 42.44 41.32 42.43 2,110,236 +1.23(+2.99%)
Mar 25, 2020 41.20 42.26 40.61 41.19 1,385,429 +0.60(+1.49%)
Mar 24, 2020 40.15 40.71 39.93 40.59 2,026,039 +2.32(+6.06%)
Mar 23, 2020 38.03 38.55 36.89 38.27 3,143,364 +0.45(+1.18%)
Mar 20, 2020 39.41 39.59 37.50 37.82 2,310,107 -0.02(-0.05%)
Mar 19, 2020 37.09 38.60 36.71 37.84 2,464,642 +0.74(+1.99%)
Mar 18, 2020 36.61 38.17 35.62 37.10 3,050,834 -2.04(-5.20%)
Mar 17, 2020 38.12 39.45 36.88 39.14 2,557,880 +2.27(+6.14%)
Mar 16, 2020 36.24 39.29 35.28 36.87 3,779,425 -4.15(-10.11%)
Mar 13, 2020 42.22 42.36 39.28 41.02 2,745,743 +1.42(+3.57%)
Mar 12, 2020 40.23 40.61 38.93 39.60 4,949,964 -3.34(-7.78%)
Mar 11, 2020 43.29 43.98 42.68 42.95 5,187,974 -1.60(-3.59%)
Mar 10, 2020 44.34 44.60 43.32 44.55 2,628,986 +1.58(+3.68%)
Mar 09, 2020 41.92 43.78 41.57 42.97 4,634,200 -1.80(-4.02%)
Mar 06, 2020 45.11 45.45 44.11 44.76 7,307,822 -1.56(-3.37%)
Mar 05, 2020 45.88 46.73 45.68 46.33 2,901,494 +0.26(+0.58%)
Mar 04, 2020 45.65 46.14 45.57 46.06 3,020,816 +1.01(+2.25%)
Mar 03, 2020 45.69 46.23 44.36 45.05 6,738,651 -0.54(-1.18%)
Mar 02, 2020 45.18 45.60 44.44 45.59 1,751,513 +0.95(+2.13%)
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%)
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.