Skip to main content

Short Russell 2000 -1X ETF (NY: RWM )

21.22 -0.07 (-0.33%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.28 20.45 20.27 20.39 591,949 +0.01(+0.05%)
May 27, 2021 20.44 20.53 20.33 20.38 2,038,288 -0.22(-1.06%)
May 26, 2021 20.93 20.93 20.57 20.60 1,180,561 -0.39(-1.86%)
May 25, 2021 20.73 21.00 20.59 20.99 1,092,145 +0.19(+0.92%)
May 24, 2021 20.83 20.93 20.71 20.80 747,979 -0.14(-0.68%)
May 21, 2021 20.82 20.97 20.72 20.94 1,221,848 -0.06(-0.27%)
May 20, 2021 21.10 21.29 20.95 21.00 1,211,757 -0.14(-0.68%)
May 19, 2021 21.33 21.51 21.13 21.15 2,260,593 +0.18(+0.86%)
May 18, 2021 20.80 20.98 20.64 20.96 636,219 +0.15(+0.73%)
May 17, 2021 20.97 21.13 20.81 20.81 2,238,338 -0.03(-0.14%)
May 14, 2021 21.15 21.25 20.81 20.84 1,275,829 -0.53(-2.50%)
May 13, 2021 21.63 21.78 21.20 21.37 2,192,300 -0.40(-1.84%)
May 12, 2021 21.25 21.79 21.11 21.77 3,724,399 +0.71(+3.35%)
May 11, 2021 21.49 21.52 20.96 21.07 2,254,475 +0.05(+0.23%)
May 10, 2021 20.51 21.03 20.48 21.02 2,156,947 +0.52(+2.56%)
May 07, 2021 20.74 20.79 20.46 20.50 819,234 -0.26(-1.24%)
May 06, 2021 20.77 21.14 20.74 20.75 1,361,805 -0.04(-0.18%)
May 05, 2021 20.63 20.88 20.58 20.79 1,252,095 +0.09(+0.41%)
May 04, 2021 20.59 20.92 20.56 20.71 1,383,948 +0.26(+1.26%)
May 03, 2021 20.34 20.55 20.34 20.45 910,369 -0.10(-0.51%)
Apr 30, 2021 20.49 20.62 20.31 20.55 1,367,496 +0.28(+1.36%)
Apr 29, 2021 20.03 20.48 20.03 20.28 1,712,066 +0.06(+0.28%)
Apr 28, 2021 20.29 20.36 20.15 20.22 774,889 -0.02(-0.09%)
Apr 27, 2021 20.21 20.34 20.17 20.24 959,174 -0.05(-0.23%)
Apr 26, 2021 20.37 20.39 20.23 20.29 1,051,205 -0.21(-1.02%)
Apr 23, 2021 20.75 20.84 20.41 20.50 1,268,221 -0.38(-1.83%)
Apr 22, 2021 20.74 20.96 20.54 20.88 2,232,257 +0.09(+0.41%)
Apr 21, 2021 21.35 21.49 20.79 20.79 1,924,087 -0.50(-2.37%)
Apr 20, 2021 20.99 21.51 20.93 21.30 2,251,283 +0.40(+1.92%)
Apr 19, 2021 20.73 21.05 20.67 20.90 1,636,742 +0.27(+1.29%)
Apr 16, 2021 20.57 20.77 20.54 20.63 973,125 -0.05(-0.23%)
Apr 15, 2021 20.59 20.85 20.59 20.68 903,784 -0.08(-0.37%)
Apr 14, 2021 20.88 20.89 20.50 20.75 1,446,496 -0.19(-0.91%)
Apr 13, 2021 20.94 21.18 20.84 20.94 977,173 +0.03(+0.14%)
Apr 12, 2021 20.82 21.04 20.80 20.92 1,052,153 +0.08(+0.37%)
Apr 09, 2021 20.84 20.95 20.79 20.84 947,414 +0.01(+0.05%)
Apr 08, 2021 20.89 21.14 20.81 20.83 1,035,077 -0.19(-0.91%)
Apr 07, 2021 20.68 21.08 20.68 21.02 1,163,792 +0.35(+1.71%)
Apr 06, 2021 20.62 20.72 20.47 20.67 1,431,018 +0.04(+0.18%)
Apr 05, 2021 20.48 20.74 20.48 20.63 1,271,069 -0.10(-0.46%)
Apr 01, 2021 20.86 20.90 20.73 20.73 1,562,373 -0.28(-1.32%)
Mar 31, 2021 21.17 21.17 20.86 21.00 1,791,514 -0.28(-1.30%)
Mar 30, 2021 21.65 21.78 21.23 21.28 1,773,987 -0.37(-1.72%)
Mar 29, 2021 21.22 21.69 21.04 21.65 3,377,122 +0.58(+2.76%)
Mar 26, 2021 21.22 21.53 21.06 21.07 2,554,703 -0.38(-1.78%)
Mar 25, 2021 22.22 22.35 21.36 21.45 5,712,094 -0.52(-2.39%)
Mar 24, 2021 21.20 21.97 21.06 21.97 2,959,200 +0.51(+2.35%)
Mar 23, 2021 20.91 21.57 20.86 21.47 3,006,809 +0.74(+3.59%)
Mar 22, 2021 20.50 20.82 20.46 20.73 1,493,237 +0.16(+0.79%)
Mar 19, 2021 20.78 20.94 20.42 20.56 2,355,628 -0.15(-0.74%)
Mar 18, 2021 20.26 20.77 20.07 20.72 2,669,248 +0.61(+3.03%)
Mar 17, 2021 20.41 20.55 20.08 20.11 4,030,269 -0.16(-0.80%)
Mar 16, 2021 19.98 20.40 19.98 20.27 2,708,586 +0.32(+1.62%)
Mar 15, 2021 20.03 20.14 19.94 19.94 1,750,800 -0.06(-0.29%)
Mar 12, 2021 20.16 20.20 19.97 20.00 1,588,189 -0.14(-0.71%)
Mar 11, 2021 20.37 20.45 20.14 20.14 2,933,222 -0.44(-2.13%)
Mar 10, 2021 20.75 20.76 20.43 20.58 2,817,527 -0.38(-1.82%)
Mar 09, 2021 21.05 21.19 20.80 20.96 3,251,113 -0.43(-2.00%)
Mar 08, 2021 21.34 21.52 21.06 21.39 3,037,661 -0.12(-0.58%)
Mar 05, 2021 21.60 22.59 21.47 21.52 6,706,200 -0.45(-2.04%)
Mar 04, 2021 21.45 22.35 21.25 21.96 5,853,263 +0.57(+2.67%)
Mar 03, 2021 21.09 21.39 20.92 21.39 4,009,985 +0.23(+1.08%)
Mar 02, 2021 20.76 21.17 20.76 21.16 2,216,834 +0.42(+2.02%)
Mar 01, 2021 21.00 21.05 20.70 20.74 2,690,533 -0.76(-3.54%)
Feb 26, 2021 21.40 21.86 21.15 21.51 5,175,309 +0.02(+0.09%)
Feb 25, 2021 20.75 21.55 20.68 21.49 4,132,289 +0.77(+3.73%)
Feb 24, 2021 21.15 21.23 20.69 20.72 2,859,763 -0.51(-2.42%)
Feb 23, 2021 21.30 21.81 21.12 21.23 4,256,091 +0.18(+0.86%)
Feb 22, 2021 21.06 21.11 20.80 21.05 1,693,447 +0.13(+0.64%)
Feb 19, 2021 21.18 21.19 20.80 20.92 1,513,995 -0.46(-2.14%)
Feb 18, 2021 21.20 21.47 21.17 21.37 1,626,816 +0.33(+1.59%)
Feb 17, 2021 21.06 21.32 20.96 21.04 1,776,211 +0.16(+0.78%)
Feb 16, 2021 20.56 20.95 20.53 20.88 1,272,603 +0.12(+0.60%)
Feb 12, 2021 20.85 20.98 20.70 20.75 896,832 -0.04(-0.18%)
Feb 11, 2021 20.68 21.08 20.58 20.79 1,700,768 +0.02(+0.09%)
Feb 10, 2021 20.50 20.95 20.48 20.77 2,352,770 +0.12(+0.60%)
Feb 09, 2021 20.75 20.83 20.54 20.65 2,128,067 -0.10(-0.51%)
Feb 08, 2021 21.07 21.12 20.74 20.75 2,121,181 -0.54(-2.55%)
Feb 05, 2021 21.35 21.57 21.27 21.30 1,486,185 -0.30(-1.37%)
Feb 04, 2021 21.96 21.96 21.57 21.59 1,375,683 -0.46(-2.07%)
Feb 03, 2021 22.09 22.32 22.00 22.05 1,394,464 -0.05(-0.22%)
Feb 02, 2021 22.16 22.38 22.06 22.10 1,577,631 -0.33(-1.49%)
Feb 01, 2021 22.71 22.97 22.33 22.43 2,220,304 -0.56(-2.45%)
Jan 29, 2021 22.55 23.07 22.41 22.99 3,877,914 +0.34(+1.51%)
Jan 28, 2021 22.43 22.77 22.27 22.65 2,685,089 +0.07(+0.30%)
Jan 27, 2021 22.57 22.79 22.21 22.58 3,324,071 +0.40(+1.80%)
Jan 26, 2021 21.86 22.22 21.84 22.18 928,544 +0.15(+0.69%)
Jan 25, 2021 22.02 22.35 21.71 22.03 2,678,312 +0.03(+0.13%)
Jan 22, 2021 22.48 22.52 21.97 22.00 1,146,594 -0.25(-1.11%)
Jan 21, 2021 22.02 22.32 22.00 22.25 1,060,285 +0.19(+0.86%)
Jan 20, 2021 22.08 22.20 21.91 22.06 1,063,356 -0.11(-0.52%)
Jan 19, 2021 22.17 22.36 22.16 22.17 781,303 -0.30(-1.31%)
Jan 15, 2021 22.47 22.73 22.29 22.47 2,631,625 +0.34(+1.55%)
Jan 14, 2021 22.42 22.42 22.02 22.13 1,431,307 -0.45(-1.98%)
Jan 13, 2021 22.39 22.63 22.38 22.57 972,955 +0.15(+0.68%)
Jan 12, 2021 22.75 22.75 22.41 22.42 1,011,890 -0.42(-1.84%)
Jan 11, 2021 23.13 23.14 22.78 22.84 1,666,940 +0.01(+0.04%)
Jan 08, 2021 22.63 23.15 22.59 22.83 2,331,491 +0.06(+0.25%)
Jan 07, 2021 23.04 23.05 22.74 22.77 1,793,902 -0.40(-1.73%)
Jan 06, 2021 23.81 23.85 22.92 23.17 3,199,968 -0.98(-4.06%)
Jan 05, 2021 24.62 24.62 24.04 24.16 1,216,493 -0.43(-1.74%)
Jan 04, 2021 24.06 24.87 24.02 24.59 2,161,760 +0.36(+1.49%)
Dec 31, 2020 24.22 24.22 24.22 1,298,560 +0.04(+0.16%)
Dec 30, 2020 24.36 24.37 24.07 24.18 1,298,560 -0.26(-1.05%)
Dec 29, 2020 23.94 24.58 23.91 24.44 1,768,833 +0.45(+1.87%)
Dec 28, 2020 23.62 24.00 23.62 23.99 1,557,551 +0.10(+0.44%)
Dec 24, 2020 23.79 24.00 23.79 23.89 518,517 +0.02(+0.08%)
Dec 23, 2020 23.95 24.03 23.82 23.87 679,912 -0.22(-0.91%)
Dec 22, 2020 24.28 24.35 24.06 24.09 1,023,771 -0.28(-1.13%)
Dec 21, 2020 24.79 24.82 24.31 24.37 1,929,933 +0.00(+0.00%)
Dec 18, 2020 24.19 24.41 24.05 24.37 986,033 +0.14(+0.59%)
Dec 17, 2020 24.42 24.52 24.22 24.22 823,659 -0.30(-1.24%)
Dec 16, 2020 24.38 24.65 24.38 24.53 815,144 +0.09(+0.35%)
Dec 15, 2020 24.79 24.97 24.44 24.44 777,908 -0.62(-2.47%)
Dec 14, 2020 24.84 25.07 24.65 25.06 830,314 -0.05(-0.19%)
Dec 11, 2020 25.15 25.36 24.92 25.11 686,424 +0.14(+0.57%)
Dec 10, 2020 25.45 25.49 24.93 24.97 782,562 -0.26(-1.02%)
Dec 09, 2020 24.87 25.41 24.78 25.22 1,097,692 +0.19(+0.76%)
Dec 08, 2020 25.55 25.55 25.02 25.03 847,930 -0.34(-1.35%)
Dec 07, 2020 25.40 25.50 25.30 25.38 911,076 -0.02(-0.07%)
Dec 04, 2020 25.83 25.85 25.37 25.39 842,472 -0.60(-2.31%)
Dec 03, 2020 26.07 26.14 25.83 26.00 738,141 -0.15(-0.58%)
Dec 02, 2020 26.29 26.44 26.07 26.15 805,480 -0.03(-0.11%)
Dec 01, 2020 26.05 26.31 25.96 26.18 854,218 -0.24(-0.90%)
Nov 30, 2020 26.03 26.51 25.96 26.41 1,026,242 +0.48(+1.84%)
Nov 27, 2020 26.04 26.11 25.94 25.94 364,357 -0.13(-0.51%)
Nov 25, 2020 26.07 26.30 26.00 26.07 974,279 +0.10(+0.40%)
Nov 24, 2020 26.08 26.24 25.80 25.97 1,736,142 -0.50(-1.87%)
Nov 23, 2020 26.71 26.79 26.30 26.46 1,364,083 -0.52(-1.94%)
Nov 20, 2020 27.12 27.24 26.93 26.99 699,227 -0.04(-0.14%)
Nov 19, 2020 27.27 27.36 26.98 27.02 1,133,525 -0.20(-0.73%)
Nov 18, 2020 26.77 27.23 26.66 27.22 2,069,276 +0.36(+1.35%)
Nov 17, 2020 27.20 27.48 26.80 26.86 1,469,043 -0.11(-0.42%)
Nov 16, 2020 27.14 27.32 26.96 26.98 1,507,366 -0.65(-2.35%)
Nov 13, 2020 27.99 28.00 27.53 27.62 1,586,929 -0.59(-2.09%)
Nov 12, 2020 27.98 28.48 27.91 28.22 2,115,546 +0.42(+1.51%)
Nov 11, 2020 27.66 28.06 27.66 27.80 1,280,097 +0.02(+0.07%)
Nov 10, 2020 28.00 28.27 27.68 27.78 2,567,648 -0.50(-1.79%)
Nov 09, 2020 27.16 28.35 26.83 28.28 4,772,301 -1.11(-3.76%)
Nov 06, 2020 29.01 29.43 29.01 29.39 1,281,864 +0.26(+0.88%)
Nov 05, 2020 29.67 29.69 29.04 29.13 2,045,737 -0.86(-2.86%)
Nov 04, 2020 30.46 30.47 29.64 29.99 3,592,605 -0.03(-0.09%)
Nov 03, 2020 30.40 30.45 29.85 30.02 2,229,015 -0.87(-2.81%)
Nov 02, 2020 31.12 31.34 30.88 30.88 1,729,354 -0.60(-1.91%)
Oct 30, 2020 31.23 31.81 31.05 31.48 2,747,795 +0.40(+1.29%)
Oct 29, 2020 31.57 31.77 30.94 31.08 2,323,073 -0.36(-1.15%)
Oct 28, 2020 31.20 31.49 31.04 31.45 2,720,066 +0.94(+3.09%)
Oct 27, 2020 30.25 30.54 30.15 30.50 883,383 +0.27(+0.88%)
Oct 26, 2020 29.99 30.62 29.91 30.24 1,260,992 +0.64(+2.16%)
Oct 23, 2020 29.61 29.93 29.57 29.60 990,545 -0.19(-0.64%)
Oct 22, 2020 30.15 30.33 29.77 29.79 1,082,912 -0.54(-1.79%)
Oct 21, 2020 30.02 30.33 29.93 30.33 893,840 +0.28(+0.92%)
Oct 20, 2020 29.90 30.12 29.74 30.05 1,236,360 -0.07(-0.22%)
Oct 19, 2020 29.65 30.18 29.45 30.12 1,018,212 +0.35(+1.18%)
Oct 16, 2020 29.62 29.77 29.51 29.77 822,323 +0.08(+0.26%)
Oct 15, 2020 30.32 30.43 29.62 29.69 1,498,249 -0.30(-0.99%)
Oct 14, 2020 29.65 30.02 29.48 29.99 1,196,501 +0.27(+0.90%)
Oct 13, 2020 29.73 29.92 29.61 29.72 963,377 +0.22(+0.74%)
Oct 12, 2020 29.57 29.71 29.43 29.50 1,327,715 -0.21(-0.71%)
Oct 09, 2020 29.60 29.87 29.54 29.71 1,303,586 -0.17(-0.57%)
Oct 08, 2020 29.89 30.11 29.80 29.88 1,033,489 -0.31(-1.04%)
Oct 07, 2020 30.49 30.50 30.12 30.20 1,589,161 -0.68(-2.19%)
Oct 06, 2020 30.50 30.94 30.03 30.87 3,733,676 +0.07(+0.22%)
Oct 05, 2020 31.34 31.34 30.76 30.81 1,635,211 -0.89(-2.80%)
Oct 02, 2020 32.42 32.48 31.54 31.69 2,160,856 -0.13(-0.42%)
Oct 01, 2020 32.11 32.39 31.82 31.83 1,319,308 -0.51(-1.59%)
Sep 30, 2020 32.31 32.61 31.87 32.34 1,981,110 -0.10(-0.32%)
Sep 29, 2020 32.33 32.71 32.24 32.45 1,090,733 +0.13(+0.41%)
Sep 28, 2020 32.68 32.68 32.20 32.31 1,773,618 -0.80(-2.42%)
Sep 25, 2020 33.79 33.82 33.00 33.11 1,634,888 -0.55(-1.64%)
Sep 24, 2020 33.67 34.10 33.10 33.67 2,457,826 +0.01(+0.03%)
Sep 23, 2020 32.69 33.68 32.49 33.66 1,845,424 +0.96(+2.94%)
Sep 22, 2020 32.78 33.23 32.64 32.69 1,622,244 -0.25(-0.75%)
Sep 21, 2020 32.55 33.27 32.47 32.94 2,473,355 +1.09(+3.41%)
Sep 18, 2020 31.68 32.27 31.43 31.86 1,291,938 +0.11(+0.36%)
Sep 17, 2020 31.96 32.14 31.61 31.74 1,818,162 +0.22(+0.70%)
Sep 16, 2020 31.68 31.72 31.10 31.52 2,371,194 -0.30(-0.96%)
Sep 15, 2020 31.61 31.92 31.55 31.83 1,134,771 -0.05(-0.15%)
Sep 14, 2020 32.44 32.48 31.82 31.87 1,200,765 -0.89(-2.71%)
Sep 11, 2020 32.36 33.06 32.34 32.76 2,127,694 +0.22(+0.67%)
Sep 10, 2020 31.95 32.55 31.75 32.54 2,039,163 +0.42(+1.31%)
Sep 09, 2020 32.27 32.44 31.97 32.12 1,416,749 -0.50(-1.52%)
Sep 08, 2020 32.34 32.78 32.07 32.62 2,034,482 +0.61(+1.91%)
Sep 04, 2020 31.39 32.72 31.37 32.01 3,577,675 +0.20(+0.63%)
Sep 03, 2020 30.95 31.96 30.93 31.81 2,799,587 +0.91(+2.93%)
Sep 02, 2020 30.99 31.34 30.79 30.90 1,009,575 -0.24(-0.77%)
Sep 01, 2020 31.52 31.68 31.12 31.14 751,431 -0.37(-1.18%)
Aug 31, 2020 31.15 31.52 31.13 31.51 931,681 +0.34(+1.10%)
Aug 28, 2020 31.27 31.45 31.16 31.17 1,113,537 -0.28(-0.88%)
Aug 27, 2020 31.36 31.67 31.20 31.45 1,489,963 -0.09(-0.27%)
Aug 26, 2020 31.28 31.56 31.25 31.53 1,232,995 +0.23(+0.73%)
Aug 25, 2020 31.23 31.63 31.23 31.30 814,108 -0.04(-0.12%)
Aug 24, 2020 31.45 31.73 31.34 31.34 971,021 -0.36(-1.14%)
Aug 21, 2020 31.60 31.88 31.48 31.70 1,507,908 +0.24(+0.76%)
Aug 20, 2020 31.64 31.69 31.32 31.47 883,419 +0.13(+0.43%)
Aug 19, 2020 31.21 31.36 31.00 31.33 660,278 -0.01(-0.03%)
Aug 18, 2020 31.03 31.45 31.03 31.34 985,985 +0.30(+0.98%)
Aug 17, 2020 31.10 31.26 31.01 31.04 490,888 -0.17(-0.55%)
Aug 14, 2020 31.35 31.44 31.07 31.21 550,524 +0.03(+0.09%)
Aug 13, 2020 31.22 31.28 30.93 31.18 639,672 +0.08(+0.24%)
Aug 12, 2020 30.87 31.33 30.85 31.10 1,146,512 -0.14(-0.46%)
Aug 11, 2020 30.76 31.38 30.67 31.25 2,189,526 +0.18(+0.58%)
Aug 10, 2020 31.29 31.29 30.86 31.06 1,361,934 -0.33(-1.06%)
Aug 07, 2020 31.98 32.02 31.39 31.40 1,282,808 -0.51(-1.58%)
Aug 06, 2020 31.89 32.07 31.75 31.90 1,282,636 +0.03(+0.09%)
Aug 05, 2020 32.22 32.31 31.87 31.87 1,707,583 -0.67(-2.05%)
Aug 04, 2020 32.83 32.91 32.51 32.54 1,231,375 -0.21(-0.64%)
Aug 03, 2020 33.11 33.34 32.71 32.75 1,688,368 -0.58(-1.74%)
Jul 31, 2020 33.11 33.90 33.08 33.33 2,279,650 +0.33(+1.01%)
Jul 30, 2020 33.33 33.52 32.91 33.00 1,939,514 +0.14(+0.43%)
Jul 29, 2020 33.42 33.42 32.84 32.86 1,197,370 -0.73(-2.18%)
Jul 28, 2020 33.41 33.62 33.19 33.59 1,216,460 +0.30(+0.92%)
Jul 27, 2020 33.61 33.78 33.27 33.29 1,101,667 -0.37(-1.10%)
Jul 24, 2020 33.37 33.74 33.29 33.66 1,884,754 +0.51(+1.52%)
Jul 23, 2020 33.19 33.49 32.71 33.15 1,934,355 -0.02(-0.06%)
Jul 22, 2020 33.39 33.41 33.06 33.17 1,520,361 -0.04(-0.11%)
Jul 21, 2020 33.33 33.38 32.95 33.21 3,328,013 -0.49(-1.44%)
Jul 20, 2020 33.62 33.86 33.48 33.69 1,620,750 +0.14(+0.43%)
Jul 17, 2020 33.54 33.78 33.31 33.55 1,786,634 -0.12(-0.37%)
Jul 16, 2020 33.63 33.90 33.51 33.68 1,905,535 +0.33(+1.00%)
Jul 15, 2020 33.87 33.98 33.27 33.34 3,326,091 -1.36(-3.93%)
Jul 14, 2020 35.34 35.51 34.61 34.70 3,614,371 -0.60(-1.70%)
Jul 13, 2020 34.49 35.33 34.05 35.31 2,866,791 +0.44(+1.26%)
Jul 10, 2020 35.43 35.59 34.83 34.87 2,487,330 -0.58(-1.64%)
Jul 09, 2020 34.70 35.88 34.66 35.45 3,613,693 +0.71(+2.06%)
Jul 08, 2020 35.00 35.44 34.61 34.73 2,169,195 -0.27(-0.76%)
Jul 07, 2020 34.70 35.09 34.39 35.00 1,904,332 +0.60(+1.75%)
Jul 06, 2020 33.93 34.50 33.89 34.40 2,540,260 -0.25(-0.72%)
Jul 02, 2020 34.10 34.76 33.94 34.65 2,079,106 -0.14(-0.41%)
Jul 01, 2020 34.35 34.91 34.13 34.79 2,773,477 +0.30(+0.88%)
Jun 30, 2020 35.08 35.11 34.35 34.49 2,378,663 -0.45(-1.28%)
Jun 29, 2020 35.64 36.05 34.77 34.93 3,356,667 -1.20(-3.32%)
Jun 26, 2020 35.48 36.19 35.37 36.13 3,670,654 +0.90(+2.54%)
Jun 25, 2020 35.95 36.28 35.19 35.24 4,231,590 -0.54(-1.52%)
Jun 24, 2020 35.08 36.24 34.98 35.78 4,537,426 +1.16(+3.36%)
Jun 23, 2020 34.32 34.71 34.24 34.62 2,133,634 -0.15(-0.44%)
Jun 22, 2020 35.30 35.66 34.75 34.77 1,834,159 -0.36(-1.03%)
Jun 19, 2020 34.30 35.41 34.27 35.13 3,088,017 +0.18(+0.52%)
Jun 18, 2020 35.30 35.42 34.57 34.95 2,814,090 +0.02(+0.05%)
Jun 17, 2020 34.28 35.05 34.18 34.93 3,066,094 +0.63(+1.83%)
Jun 16, 2020 33.77 35.12 33.76 34.30 5,107,331 -0.86(-2.44%)
Jun 15, 2020 37.19 37.20 34.91 35.16 5,810,428 -0.84(-2.33%)
Jun 12, 2020 35.46 37.13 35.27 36.00 8,960,770 -0.87(-2.35%)
Jun 11, 2020 35.72 36.95 35.50 36.87 6,241,787 +2.60(+7.59%)
Jun 10, 2020 33.43 34.33 33.37 34.27 4,815,499 +0.91(+2.74%)
Jun 09, 2020 33.23 33.61 33.06 33.35 4,830,158 +0.60(+1.83%)
Jun 08, 2020 32.91 33.08 32.70 32.75 3,523,153 -0.64(-1.91%)
Jun 05, 2020 33.23 33.55 32.91 33.39 5,707,154 -1.34(-3.87%)
Jun 04, 2020 34.91 35.09 34.50 34.73 3,825,554 +0.01(+0.03%)
Jun 03, 2020 34.98 35.13 34.40 34.72 4,026,315 -0.83(-2.33%)
Jun 02, 2020 35.64 36.03 35.44 35.55 3,522,549 -0.32(-0.90%)
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.