Skip to main content

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

21.09 +0.05 (+0.24%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.00 20.17 19.99 20.12 600,066 +0.01(+0.05%)
May 27, 2021 20.16 20.25 20.06 20.11 2,066,238 -0.22(-1.06%)
May 26, 2021 20.64 20.64 20.30 20.32 1,196,749 -0.39(-1.86%)
May 25, 2021 20.45 20.72 20.31 20.71 1,107,120 +0.19(+0.92%)
May 24, 2021 20.55 20.64 20.43 20.52 758,236 -0.14(-0.68%)
May 21, 2021 20.54 20.69 20.44 20.66 1,238,603 -0.06(-0.27%)
May 20, 2021 20.81 21.00 20.67 20.72 1,228,373 -0.14(-0.68%)
May 19, 2021 21.04 21.22 20.84 20.86 2,291,591 +0.18(+0.86%)
May 18, 2021 20.52 20.70 20.36 20.68 644,943 +0.15(+0.73%)
May 17, 2021 20.69 20.84 20.53 20.53 2,269,031 -0.03(-0.14%)
May 14, 2021 20.86 20.96 20.53 20.56 1,293,324 -0.53(-2.50%)
May 13, 2021 21.34 21.48 20.92 21.08 2,222,361 -0.39(-1.84%)
May 12, 2021 20.96 21.50 20.82 21.48 3,775,470 +0.70(+3.35%)
May 11, 2021 21.20 21.23 20.68 20.78 2,285,389 +0.05(+0.23%)
May 10, 2021 20.23 20.75 20.20 20.74 2,186,524 +0.52(+2.56%)
May 07, 2021 20.46 20.51 20.18 20.22 830,468 -0.25(-1.24%)
May 06, 2021 20.49 20.85 20.46 20.47 1,380,479 -0.04(-0.18%)
May 05, 2021 20.35 20.60 20.30 20.51 1,269,264 +0.08(+0.41%)
May 04, 2021 20.31 20.63 20.29 20.43 1,402,925 +0.25(+1.26%)
May 03, 2021 20.06 20.28 20.06 20.17 922,852 -0.10(-0.51%)
Apr 30, 2021 20.21 20.34 20.03 20.28 1,386,248 +0.27(+1.36%)
Apr 29, 2021 19.76 20.20 19.76 20.00 1,735,543 +0.06(+0.28%)
Apr 28, 2021 20.01 20.09 19.88 19.95 785,514 -0.02(-0.09%)
Apr 27, 2021 19.94 20.06 19.90 19.97 972,326 -0.05(-0.23%)
Apr 26, 2021 20.10 20.12 19.96 20.01 1,065,619 -0.21(-1.02%)
Apr 23, 2021 20.47 20.56 20.14 20.22 1,285,611 -0.38(-1.83%)
Apr 22, 2021 20.45 20.67 20.26 20.60 2,262,867 +0.08(+0.41%)
Apr 21, 2021 21.07 21.20 20.51 20.51 1,950,471 -0.50(-2.37%)
Apr 20, 2021 20.71 21.22 20.64 21.01 2,282,154 +0.39(+1.92%)
Apr 19, 2021 20.45 20.77 20.39 20.61 1,659,186 +0.26(+1.29%)
Apr 16, 2021 20.30 20.49 20.27 20.35 986,469 -0.05(-0.23%)
Apr 15, 2021 20.31 20.57 20.31 20.40 916,178 -0.08(-0.37%)
Apr 14, 2021 20.60 20.61 20.22 20.47 1,466,331 -0.19(-0.91%)
Apr 13, 2021 20.65 20.90 20.56 20.66 990,573 +0.03(+0.14%)
Apr 12, 2021 20.54 20.75 20.52 20.63 1,066,581 +0.08(+0.37%)
Apr 09, 2021 20.56 20.67 20.51 20.56 960,405 +0.01(+0.05%)
Apr 08, 2021 20.61 20.85 20.53 20.55 1,049,271 -0.19(-0.91%)
Apr 07, 2021 20.40 20.79 20.40 20.74 1,179,751 +0.35(+1.71%)
Apr 06, 2021 20.34 20.44 20.19 20.39 1,450,641 +0.04(+0.18%)
Apr 05, 2021 20.20 20.46 20.20 20.35 1,288,499 -0.09(-0.46%)
Apr 01, 2021 20.58 20.61 20.45 20.45 1,583,797 -0.27(-1.32%)
Mar 31, 2021 20.89 20.89 20.58 20.72 1,816,080 -0.27(-1.30%)
Mar 30, 2021 21.36 21.49 20.94 20.99 1,798,313 -0.37(-1.72%)
Mar 29, 2021 20.93 21.39 20.76 21.36 3,423,430 +0.57(+2.76%)
Mar 26, 2021 20.93 21.23 20.77 20.78 2,589,734 -0.38(-1.78%)
Mar 25, 2021 21.92 22.04 21.08 21.16 5,790,420 -0.52(-2.39%)
Mar 24, 2021 20.92 21.68 20.77 21.68 2,999,777 +0.50(+2.35%)
Mar 23, 2021 20.62 21.27 20.58 21.18 3,048,039 +0.73(+3.59%)
Mar 22, 2021 20.22 20.54 20.18 20.45 1,513,713 +0.16(+0.79%)
Mar 19, 2021 20.50 20.65 20.14 20.29 2,387,929 -0.15(-0.74%)
Mar 18, 2021 19.98 20.49 19.80 20.44 2,705,849 +0.60(+3.03%)
Mar 17, 2021 20.14 20.28 19.81 19.83 4,085,534 -0.16(-0.80%)
Mar 16, 2021 19.71 20.13 19.71 19.99 2,745,727 +0.32(+1.62%)
Mar 15, 2021 19.76 19.87 19.67 19.67 1,774,808 -0.06(-0.29%)
Mar 12, 2021 19.89 19.93 19.70 19.73 1,609,966 -0.14(-0.71%)
Mar 11, 2021 20.10 20.17 19.86 19.87 2,973,444 -0.43(-2.13%)
Mar 10, 2021 20.47 20.48 20.15 20.30 2,856,162 -0.38(-1.82%)
Mar 09, 2021 20.77 20.91 20.52 20.68 3,295,694 -0.42(-2.00%)
Mar 08, 2021 21.05 21.23 20.77 21.10 3,079,315 -0.12(-0.58%)
Mar 05, 2021 21.31 22.29 21.18 21.23 6,798,158 -0.44(-2.04%)
Mar 04, 2021 21.16 22.04 20.96 21.67 5,933,526 +0.56(+2.67%)
Mar 03, 2021 20.80 21.10 20.63 21.10 4,064,971 +0.23(+1.08%)
Mar 02, 2021 20.48 20.89 20.48 20.88 2,247,232 +0.41(+2.02%)
Mar 01, 2021 20.72 20.77 20.42 20.46 2,727,427 -0.75(-3.54%)
Feb 26, 2021 21.11 21.56 20.86 21.22 5,246,275 +0.02(+0.09%)
Feb 25, 2021 20.47 21.25 20.40 21.20 4,188,953 +0.76(+3.73%)
Feb 24, 2021 20.86 20.94 20.41 20.44 2,898,977 -0.51(-2.42%)
Feb 23, 2021 21.01 21.52 20.83 20.94 4,314,453 +0.18(+0.86%)
Feb 22, 2021 20.77 20.82 20.52 20.77 1,716,669 +0.13(+0.64%)
Feb 19, 2021 20.90 20.91 20.52 20.63 1,534,755 -0.45(-2.14%)
Feb 18, 2021 20.92 21.18 20.89 21.08 1,649,123 +0.33(+1.59%)
Feb 17, 2021 20.77 21.03 20.68 20.76 1,800,567 +0.16(+0.78%)
Feb 16, 2021 20.29 20.67 20.25 20.60 1,290,054 +0.12(+0.60%)
Feb 12, 2021 20.57 20.70 20.42 20.47 909,130 -0.04(-0.18%)
Feb 11, 2021 20.40 20.79 20.30 20.51 1,724,090 +0.02(+0.09%)
Feb 10, 2021 20.22 20.67 20.20 20.49 2,385,033 +0.12(+0.60%)
Feb 09, 2021 20.47 20.55 20.27 20.37 2,157,248 -0.10(-0.51%)
Feb 08, 2021 20.78 20.83 20.46 20.47 2,150,267 -0.54(-2.55%)
Feb 05, 2021 21.07 21.28 20.99 21.01 1,506,564 -0.29(-1.37%)
Feb 04, 2021 21.67 21.67 21.28 21.30 1,394,546 -0.45(-2.07%)
Feb 03, 2021 21.79 22.02 21.70 21.75 1,413,585 -0.05(-0.22%)
Feb 02, 2021 21.86 22.08 21.76 21.80 1,599,265 -0.33(-1.49%)
Feb 01, 2021 22.40 22.65 22.02 22.13 2,250,750 -0.55(-2.45%)
Jan 29, 2021 22.24 22.75 22.11 22.68 3,931,089 +0.34(+1.51%)
Jan 28, 2021 22.13 22.46 21.97 22.34 2,721,908 +0.07(+0.30%)
Jan 27, 2021 22.27 22.49 21.91 22.28 3,369,652 +0.39(+1.80%)
Jan 26, 2021 21.56 21.92 21.55 21.88 941,277 +0.15(+0.69%)
Jan 25, 2021 21.72 22.04 21.41 21.73 2,715,039 +0.03(+0.13%)
Jan 22, 2021 22.18 22.22 21.68 21.70 1,162,316 -0.24(-1.11%)
Jan 21, 2021 21.72 22.02 21.70 21.95 1,074,824 +0.19(+0.86%)
Jan 20, 2021 21.78 21.90 21.61 21.76 1,077,937 -0.11(-0.52%)
Jan 19, 2021 21.87 22.05 21.86 21.87 792,016 -0.29(-1.31%)
Jan 15, 2021 22.17 22.42 21.99 22.17 2,667,711 +0.34(+1.55%)
Jan 14, 2021 22.12 22.12 21.72 21.83 1,450,934 -0.44(-1.98%)
Jan 13, 2021 22.09 22.33 22.08 22.27 986,296 +0.15(+0.68%)
Jan 12, 2021 22.44 22.44 22.11 22.12 1,025,766 -0.41(-1.84%)
Jan 11, 2021 22.81 22.82 22.48 22.53 1,689,798 +0.01(+0.04%)
Jan 08, 2021 22.33 22.83 22.29 22.52 2,363,462 +0.06(+0.25%)
Jan 07, 2021 22.73 22.74 22.43 22.47 1,818,501 -0.39(-1.73%)
Jan 06, 2021 23.49 23.53 22.61 22.86 3,243,847 -0.97(-4.06%)
Jan 05, 2021 24.29 24.29 23.72 23.83 1,233,174 -0.42(-1.74%)
Jan 04, 2021 23.74 24.53 23.70 24.25 2,191,402 +0.36(+1.49%)
Dec 31, 2020 23.90 23.90 23.90 1,316,366 +0.04(+0.16%)
Dec 30, 2020 24.03 24.04 23.74 23.86 1,316,366 -0.25(-1.05%)
Dec 29, 2020 23.61 24.24 23.59 24.11 1,793,088 +0.44(+1.87%)
Dec 28, 2020 23.30 23.68 23.30 23.67 1,578,909 +0.10(+0.44%)
Dec 24, 2020 23.47 23.68 23.47 23.57 525,627 +0.02(+0.08%)
Dec 23, 2020 23.62 23.71 23.50 23.55 689,235 -0.22(-0.91%)
Dec 22, 2020 23.95 24.02 23.74 23.76 1,037,809 -0.27(-1.13%)
Dec 21, 2020 24.45 24.49 23.98 24.04 1,956,397 +0.00(+0.00%)
Dec 18, 2020 23.87 24.08 23.73 24.04 999,553 +0.14(+0.59%)
Dec 17, 2020 24.09 24.19 23.90 23.90 834,954 -0.30(-1.24%)
Dec 16, 2020 24.05 24.32 24.05 24.20 826,322 +0.08(+0.35%)
Dec 15, 2020 24.46 24.63 24.11 24.11 788,575 -0.61(-2.47%)
Dec 14, 2020 24.51 24.73 24.32 24.72 841,699 -0.05(-0.19%)
Dec 11, 2020 24.81 25.01 24.58 24.77 695,836 +0.14(+0.57%)
Dec 10, 2020 25.11 25.15 24.59 24.63 793,293 -0.25(-1.02%)
Dec 09, 2020 24.53 25.07 24.44 24.88 1,112,744 +0.19(+0.76%)
Dec 08, 2020 25.20 25.20 24.68 24.69 859,557 -0.34(-1.35%)
Dec 07, 2020 25.06 25.15 24.96 25.03 923,569 -0.02(-0.08%)
Dec 04, 2020 25.48 25.50 25.02 25.05 854,025 -0.59(-2.31%)
Dec 03, 2020 25.72 25.79 25.48 25.64 748,263 -0.15(-0.58%)
Dec 02, 2020 25.94 26.09 25.72 25.79 816,525 -0.03(-0.11%)
Dec 01, 2020 25.70 25.95 25.61 25.82 865,932 -0.24(-0.90%)
Nov 30, 2020 25.68 26.15 25.61 26.06 1,040,314 +0.47(+1.84%)
Nov 27, 2020 25.69 25.76 25.59 25.59 369,354 -0.13(-0.51%)
Nov 25, 2020 25.72 25.94 25.64 25.72 987,639 +0.10(+0.40%)
Nov 24, 2020 25.73 25.89 25.46 25.62 1,759,949 -0.49(-1.87%)
Nov 23, 2020 26.35 26.42 25.94 26.10 1,382,788 -0.52(-1.94%)
Nov 20, 2020 26.75 26.88 26.56 26.62 708,815 -0.04(-0.14%)
Nov 19, 2020 26.90 26.99 26.61 26.66 1,149,069 -0.20(-0.74%)
Nov 18, 2020 26.41 26.87 26.30 26.86 2,097,651 +0.36(+1.35%)
Nov 17, 2020 26.83 27.11 26.43 26.50 1,489,187 -0.11(-0.42%)
Nov 16, 2020 26.77 26.95 26.59 26.61 1,528,035 -0.64(-2.35%)
Nov 13, 2020 27.61 27.62 27.16 27.25 1,608,690 -0.58(-2.09%)
Nov 12, 2020 27.60 28.10 27.53 27.83 2,144,556 +0.41(+1.51%)
Nov 11, 2020 27.29 27.68 27.29 27.42 1,297,651 +0.02(+0.07%)
Nov 10, 2020 27.62 27.89 27.31 27.40 2,602,857 -0.50(-1.79%)
Nov 09, 2020 26.79 27.97 26.46 27.90 4,837,741 -1.09(-3.76%)
Nov 06, 2020 28.61 29.03 28.61 28.99 1,299,441 +0.25(+0.88%)
Nov 05, 2020 29.27 29.29 28.64 28.74 2,073,789 -0.85(-2.86%)
Nov 04, 2020 30.05 30.06 29.23 29.58 3,641,868 -0.03(-0.10%)
Nov 03, 2020 29.99 30.04 29.44 29.61 2,259,580 -0.86(-2.81%)
Nov 02, 2020 30.70 30.92 30.47 30.47 1,753,068 -0.59(-1.91%)
Oct 30, 2020 30.80 31.38 30.63 31.06 2,785,474 +0.39(+1.29%)
Oct 29, 2020 31.14 31.34 30.52 30.66 2,354,928 -0.36(-1.15%)
Oct 28, 2020 30.78 31.07 30.62 31.02 2,757,364 +0.93(+3.09%)
Oct 27, 2020 29.85 30.13 29.74 30.09 895,496 +0.26(+0.88%)
Oct 26, 2020 29.58 30.21 29.51 29.83 1,278,283 +0.63(+2.16%)
Oct 23, 2020 29.21 29.53 29.17 29.20 1,004,128 -0.19(-0.64%)
Oct 22, 2020 29.74 29.92 29.37 29.39 1,097,761 -0.54(-1.79%)
Oct 21, 2020 29.61 29.92 29.53 29.92 906,097 +0.27(+0.92%)
Oct 20, 2020 29.50 29.71 29.34 29.65 1,253,313 -0.07(-0.22%)
Oct 19, 2020 29.25 29.77 29.06 29.71 1,032,174 +0.35(+1.18%)
Oct 16, 2020 29.22 29.37 29.11 29.37 833,599 +0.08(+0.26%)
Oct 15, 2020 29.91 30.01 29.22 29.29 1,518,794 -0.29(-0.99%)
Oct 14, 2020 29.25 29.61 29.08 29.58 1,212,908 +0.26(+0.90%)
Oct 13, 2020 29.33 29.51 29.21 29.32 976,587 +0.22(+0.74%)
Oct 12, 2020 29.17 29.31 29.03 29.10 1,345,921 -0.21(-0.71%)
Oct 09, 2020 29.20 29.47 29.14 29.31 1,321,462 -0.17(-0.57%)
Oct 08, 2020 29.49 29.70 29.39 29.48 1,047,661 -0.31(-1.04%)
Oct 07, 2020 30.08 30.09 29.71 29.79 1,610,953 -0.67(-2.19%)
Oct 06, 2020 30.09 30.52 29.62 30.46 3,784,874 +0.07(+0.22%)
Oct 05, 2020 30.92 30.92 30.34 30.39 1,657,634 -0.87(-2.80%)
Oct 02, 2020 31.98 32.04 31.11 31.27 2,190,487 -0.13(-0.42%)
Oct 01, 2020 31.68 31.95 31.39 31.40 1,337,399 -0.51(-1.59%)
Sep 30, 2020 31.88 32.17 31.44 31.90 2,008,275 -0.10(-0.32%)
Sep 29, 2020 31.89 32.27 31.80 32.01 1,105,690 +0.13(+0.41%)
Sep 28, 2020 32.23 32.24 31.76 31.88 1,797,938 -0.79(-2.42%)
Sep 25, 2020 33.33 33.36 32.56 32.67 1,657,306 -0.55(-1.64%)
Sep 24, 2020 33.21 33.64 32.66 33.21 2,491,528 +0.01(+0.03%)
Sep 23, 2020 32.25 33.22 32.05 33.20 1,870,729 +0.95(+2.94%)
Sep 22, 2020 32.34 32.78 32.20 32.25 1,644,489 -0.24(-0.75%)
Sep 21, 2020 32.11 32.82 32.03 32.50 2,507,270 +1.07(+3.41%)
Sep 18, 2020 31.26 31.83 31.01 31.42 1,309,654 +0.11(+0.36%)
Sep 17, 2020 31.53 31.71 31.18 31.31 1,843,094 +0.22(+0.70%)
Sep 16, 2020 31.26 31.29 30.68 31.10 2,403,709 -0.30(-0.96%)
Sep 15, 2020 31.18 31.49 31.12 31.40 1,150,331 -0.05(-0.15%)
Sep 14, 2020 32.00 32.04 31.39 31.44 1,217,230 -0.87(-2.71%)
Sep 11, 2020 31.92 32.61 31.90 32.32 2,156,870 +0.22(+0.67%)
Sep 10, 2020 31.52 32.11 31.32 32.10 2,067,125 +0.41(+1.31%)
Sep 09, 2020 31.83 32.00 31.54 31.69 1,436,176 -0.49(-1.52%)
Sep 08, 2020 31.90 32.34 31.64 32.18 2,062,380 +0.60(+1.91%)
Sep 04, 2020 30.96 32.28 30.95 31.58 3,626,734 +0.20(+0.63%)
Sep 03, 2020 30.53 31.53 30.51 31.38 2,837,976 +0.89(+2.93%)
Sep 02, 2020 30.57 30.92 30.37 30.48 1,023,419 -0.23(-0.76%)
Sep 01, 2020 31.10 31.26 30.70 30.72 761,735 -0.37(-1.18%)
Aug 31, 2020 30.73 31.10 30.71 31.09 944,457 +0.34(+1.10%)
Aug 28, 2020 30.85 31.03 30.74 30.75 1,128,806 -0.27(-0.88%)
Aug 27, 2020 30.94 31.24 30.78 31.02 1,510,394 -0.08(-0.27%)
Aug 26, 2020 30.86 31.13 30.82 31.11 1,249,903 +0.23(+0.73%)
Aug 25, 2020 30.80 31.20 30.80 30.88 825,271 -0.04(-0.12%)
Aug 24, 2020 31.02 31.30 30.92 30.92 984,336 -0.36(-1.14%)
Aug 21, 2020 31.17 31.45 31.05 31.27 1,528,585 +0.23(+0.76%)
Aug 20, 2020 31.21 31.27 30.90 31.04 895,533 +0.13(+0.43%)
Aug 19, 2020 30.79 30.94 30.58 30.91 669,332 -0.01(-0.03%)
Aug 18, 2020 30.61 31.03 30.61 30.92 999,506 +0.30(+0.98%)
Aug 17, 2020 30.68 30.83 30.59 30.62 497,619 -0.17(-0.55%)
Aug 14, 2020 30.93 31.01 30.65 30.79 558,073 +0.03(+0.09%)
Aug 13, 2020 30.80 30.86 30.51 30.76 648,444 +0.08(+0.25%)
Aug 12, 2020 30.46 30.91 30.43 30.68 1,162,233 -0.14(-0.46%)
Aug 11, 2020 30.34 30.96 30.25 30.82 2,219,550 +0.18(+0.58%)
Aug 10, 2020 30.87 30.87 30.45 30.64 1,380,609 -0.33(-1.06%)
Aug 07, 2020 31.55 31.58 30.96 30.97 1,300,398 -0.50(-1.58%)
Aug 06, 2020 31.46 31.63 31.32 31.47 1,300,224 +0.03(+0.09%)
Aug 05, 2020 31.78 31.88 31.43 31.44 1,730,998 -0.66(-2.05%)
Aug 04, 2020 32.38 32.47 32.07 32.10 1,248,260 -0.21(-0.64%)
Aug 03, 2020 32.67 32.89 32.27 32.31 1,711,520 -0.57(-1.74%)
Jul 31, 2020 32.67 33.44 32.63 32.88 2,310,910 +0.33(+1.01%)
Jul 30, 2020 32.88 33.07 32.47 32.55 1,966,109 +0.14(+0.44%)
Jul 29, 2020 32.97 32.97 32.40 32.41 1,213,788 -0.72(-2.18%)
Jul 28, 2020 32.96 33.16 32.74 33.14 1,233,140 +0.30(+0.92%)
Jul 27, 2020 33.15 33.32 32.82 32.83 1,116,773 -0.37(-1.10%)
Jul 24, 2020 32.92 33.29 32.83 33.20 1,910,599 +0.50(+1.52%)
Jul 23, 2020 32.74 33.03 32.27 32.70 1,960,879 -0.02(-0.06%)
Jul 22, 2020 32.94 32.96 32.61 32.72 1,541,208 -0.04(-0.11%)
Jul 21, 2020 32.88 32.93 32.50 32.76 3,373,648 -0.48(-1.44%)
Jul 20, 2020 33.16 33.40 33.02 33.24 1,642,974 +0.14(+0.43%)
Jul 17, 2020 33.09 33.33 32.86 33.10 1,811,133 -0.12(-0.37%)
Jul 16, 2020 33.17 33.45 33.06 33.22 1,931,664 +0.33(+1.00%)
Jul 15, 2020 33.41 33.52 32.82 32.89 3,371,700 -1.34(-3.93%)
Jul 14, 2020 34.87 35.03 34.14 34.24 3,663,933 -0.59(-1.70%)
Jul 13, 2020 34.02 34.86 33.59 34.83 2,906,102 +0.43(+1.26%)
Jul 10, 2020 34.95 35.11 34.36 34.40 2,521,437 -0.57(-1.64%)
Jul 09, 2020 34.24 35.39 34.19 34.97 3,663,246 +0.70(+2.06%)
Jul 08, 2020 34.53 34.96 34.14 34.26 2,198,940 -0.26(-0.76%)
Jul 07, 2020 34.24 34.61 33.93 34.53 1,930,445 +0.59(+1.75%)
Jul 06, 2020 33.47 34.04 33.43 33.93 2,575,094 -0.24(-0.72%)
Jul 02, 2020 33.63 34.29 33.48 34.18 2,107,616 -0.14(-0.41%)
Jul 01, 2020 33.89 34.44 33.67 34.32 2,811,508 +0.30(+0.88%)
Jun 30, 2020 34.60 34.63 33.89 34.02 2,411,280 -0.44(-1.28%)
Jun 29, 2020 35.16 35.56 34.30 34.46 3,402,695 -1.18(-3.32%)
Jun 26, 2020 35.00 35.70 34.89 35.65 3,720,987 +0.88(+2.54%)
Jun 25, 2020 35.47 35.79 34.71 34.76 4,289,615 -0.54(-1.52%)
Jun 24, 2020 34.60 35.75 34.51 35.30 4,599,645 +1.15(+3.36%)
Jun 23, 2020 33.86 34.24 33.77 34.15 2,162,891 -0.15(-0.44%)
Jun 22, 2020 34.82 35.18 34.28 34.30 1,859,309 -0.36(-1.03%)
Jun 19, 2020 33.83 34.93 33.80 34.66 3,130,361 +0.18(+0.52%)
Jun 18, 2020 34.82 34.94 34.10 34.48 2,852,678 +0.02(+0.05%)
Jun 17, 2020 33.81 34.57 33.72 34.46 3,108,138 +0.62(+1.83%)
Jun 16, 2020 33.31 34.65 33.30 33.84 5,177,365 -0.85(-2.44%)
Jun 15, 2020 36.69 36.70 34.43 34.69 5,890,103 -0.83(-2.33%)
Jun 12, 2020 34.98 36.63 34.79 35.51 9,083,643 -0.86(-2.35%)
Jun 11, 2020 35.23 36.45 35.02 36.37 6,327,377 +2.57(+7.59%)
Jun 10, 2020 32.98 33.87 32.92 33.80 4,881,531 +0.90(+2.74%)
Jun 09, 2020 32.78 33.15 32.61 32.90 4,896,391 +0.59(+1.83%)
Jun 08, 2020 32.47 32.63 32.26 32.31 3,571,463 -0.63(-1.91%)
Jun 05, 2020 32.78 33.10 32.47 32.94 5,785,413 -1.33(-3.87%)
Jun 04, 2020 34.44 34.61 34.04 34.26 3,878,011 +0.01(+0.03%)
Jun 03, 2020 34.51 34.65 33.93 34.25 4,081,525 -0.82(-2.33%)
Jun 02, 2020 35.16 35.54 34.96 35.07 3,570,852 -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.