Skip to main content

KS CSI China Internet ETF (NY: KWEB )

26.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 44.74 45.00 43.50 43.74 12,977,923 -1.71(-3.77%)
Oct 28, 2021 45.12 45.55 44.47 45.45 10,085,563 +0.00(+0.00%)
Oct 27, 2021 45.38 46.48 45.06 45.45 14,689,442 -0.35(-0.76%)
Oct 26, 2021 47.89 45.80 20,752,882 -2.64(-5.45%)
Oct 25, 2021 48.54 48.67 47.66 48.44 11,360,314 +0.08(+0.17%)
Oct 22, 2021 49.34 49.87 48.13 48.36 12,978,126 -0.47(-0.96%)
Oct 21, 2021 48.60 49.32 48.57 48.82 11,075,925 -0.16(-0.32%)
Oct 20, 2021 49.29 49.51 48.48 48.98 19,798,020 +0.45(+0.93%)
Oct 19, 2021 47.31 48.68 47.04 48.53 22,484,600 +1.97(+4.23%)
Oct 18, 2021 46.00 46.93 45.86 46.56 13,950,715 +0.37(+0.79%)
Oct 15, 2021 46.07 46.46 45.58 46.19 13,828,073 +0.28(+0.62%)
Oct 14, 2021 46.48 46.82 45.58 45.91 10,263,342 -0.81(-1.73%)
Oct 13, 2021 45.70 46.91 45.62 46.72 16,444,997 +1.62(+3.60%)
Oct 12, 2021 45.67 46.24 45.05 45.09 14,155,798 -0.70(-1.52%)
Oct 11, 2021 47.28 45.89 45.74 45.79 19,884,728 -0.10(-0.22%)
Oct 08, 2021 45.35 46.07 44.97 45.89 14,065,605 +0.80(+1.77%)
Oct 07, 2021 44.06 45.49 43.87 45.09 19,175,742 +3.00(+7.12%)
Oct 06, 2021 41.23 42.29 41.00 42.10 7,949,818 -0.05(-0.13%)
Oct 05, 2021 41.28 42.39 41.25 42.15 9,226,085 +1.08(+2.63%)
Oct 04, 2021 41.89 41.93 40.81 41.07 9,233,949 -1.34(-3.15%)
Oct 01, 2021 43.21 43.51 41.95 42.41 9,034,055 -0.94(-2.18%)
Sep 30, 2021 42.69 43.57 42.67 43.35 7,499,269 +1.12(+2.65%)
Sep 29, 2021 43.15 43.54 42.24 42.24 6,629,825 -0.78(-1.81%)
Sep 28, 2021 43.99 44.17 42.64 43.01 10,463,246 -1.05(-2.39%)
Sep 27, 2021 43.06 44.12 42.31 44.07 10,655,152 +1.07(+2.49%)
Sep 24, 2021 43.40 43.64 42.67 43.00 9,039,182 -1.52(-3.42%)
Sep 23, 2021 44.35 44.53 43.74 44.52 12,312,467 +0.13(+0.29%)
Sep 22, 2021 43.63 44.97 43.53 44.39 12,485,762 +1.26(+2.93%)
Sep 21, 2021 42.98 43.35 42.78 43.12 6,145,718 +0.67(+1.58%)
Sep 20, 2021 43.23 43.78 41.82 42.46 23,453,402 -2.39(-5.33%)
Sep 17, 2021 45.33 45.63 44.31 44.85 12,801,600 +0.44(+0.99%)
Sep 16, 2021 43.74 44.62 43.53 44.41 7,444,245 -0.05(-0.10%)
Sep 15, 2021 44.36 44.58 43.33 44.45 12,629,414 -0.73(-1.62%)
Sep 14, 2021 46.17 46.22 45.04 45.19 12,739,011 -1.41(-3.03%)
Sep 13, 2021 47.14 47.16 46.07 46.60 14,450,084 -0.92(-1.93%)
Sep 10, 2021 48.83 49.16 47.36 47.51 16,196,574 -0.60(-1.24%)
Sep 09, 2021 47.16 48.34 46.77 48.11 8,120,403 -0.38(-0.77%)
Sep 08, 2021 49.77 49.95 48.10 48.48 15,388,288 -1.74(-3.47%)
Sep 07, 2021 49.76 50.66 49.61 50.22 15,303,179 +1.95(+4.04%)
Sep 03, 2021 47.88 48.48 47.69 48.27 11,787,794 -0.16(-0.34%)
Sep 02, 2021 48.99 49.01 48.19 48.44 19,521,340 -0.60(-1.21%)
Sep 01, 2021 47.43 49.46 47.39 49.03 20,367,366 +2.30(+4.92%)
Aug 31, 2021 46.09 46.75 45.78 46.73 14,511,218 +1.85(+4.12%)
Aug 30, 2021 43.99 45.08 43.06 44.88 22,742,392 +0.61(+1.39%)
Aug 27, 2021 44.65 44.66 44.07 44.27 9,372,273 -0.46(-1.02%)
Aug 26, 2021 44.93 45.38 44.57 44.73 9,211,095 -0.68(-1.49%)
Aug 25, 2021 45.37 45.52 44.75 45.41 18,130,932 -0.82(-1.76%)
Aug 24, 2021 44.30 46.39 44.30 46.22 37,414,048 +4.56(+10.95%)
Aug 23, 2021 41.18 41.71 40.35 41.66 19,321,532 +1.26(+3.13%)
Aug 20, 2021 40.11 41.64 40.04 40.39 22,332,158 +0.12(+0.30%)
Aug 19, 2021 40.32 40.71 39.75 40.27 41,356,344 -1.60(-3.83%)
Aug 18, 2021 41.75 42.39 41.25 41.88 14,099,542 +0.80(+1.94%)
Aug 17, 2021 41.12 41.93 40.60 41.08 16,513,694 -1.32(-3.11%)
Aug 16, 2021 43.11 43.18 42.26 42.40 8,745,331 -1.76(-3.98%)
Aug 13, 2021 44.85 45.03 44.02 44.16 6,451,113 -0.95(-2.11%)
Aug 12, 2021 45.79 45.79 44.88 45.11 8,618,299 -1.40(-3.01%)
Aug 11, 2021 47.37 47.37 46.20 46.51 5,748,673 -0.15(-0.31%)
Aug 10, 2021 47.59 47.75 46.49 46.66 7,885,689 +0.33(+0.71%)
Aug 09, 2021 45.15 46.56 44.87 46.33 14,255,966 +1.74(+3.90%)
Aug 06, 2021 45.66 45.72 44.34 44.59 7,782,576 -0.53(-1.18%)
Aug 05, 2021 45.41 45.65 44.70 45.12 7,754,405 -1.09(-2.36%)
Aug 04, 2021 46.08 46.99 45.92 46.21 7,791,439 +0.78(+1.71%)
Aug 03, 2021 46.04 46.13 45.01 45.43 9,781,196 -1.91(-4.03%)
Aug 02, 2021 46.72 47.64 46.21 47.34 9,496,994 +1.11(+2.40%)
Jul 30, 2021 45.95 46.89 45.81 46.23 12,108,542 -1.23(-2.59%)
Jul 29, 2021 49.19 49.23 46.57 47.46 18,397,800 -0.64(-1.33%)
Jul 28, 2021 46.27 48.30 45.85 48.10 27,410,914 +4.44(+10.18%)
Jul 27, 2021 43.22 44.28 41.91 43.66 35,063,472 -2.12(-4.62%)
Jul 26, 2021 47.16 48.25 45.73 45.77 22,679,924 -4.87(-9.62%)
Jul 23, 2021 52.59 52.64 50.05 50.65 16,980,442 -4.91(-8.84%)
Jul 22, 2021 56.14 56.24 55.29 55.56 6,085,619 -0.27(-0.49%)
Jul 21, 2021 55.13 55.88 54.71 55.83 5,766,638 +0.29(+0.53%)
Jul 20, 2021 55.25 55.78 54.27 55.54 9,941,065 +0.05(+0.10%)
Jul 19, 2021 55.59 55.67 54.80 55.48 6,601,587 -1.15(-2.02%)
Jul 16, 2021 58.03 58.25 56.45 56.63 5,935,219 -1.57(-2.69%)
Jul 15, 2021 58.19 59.07 57.76 58.19 6,692,245 +0.04(+0.06%)
Jul 14, 2021 58.91 59.11 57.92 58.16 9,503,884 -0.26(-0.44%)
Jul 13, 2021 57.67 59.26 57.30 58.41 15,509,758 +1.81(+3.20%)
Jul 12, 2021 57.02 57.19 56.18 56.60 6,363,048 -0.79(-1.37%)
Jul 09, 2021 56.27 57.56 55.87 57.39 13,940,494 +2.41(+4.38%)
Jul 08, 2021 54.94 55.32 53.96 54.98 10,814,638 -1.91(-3.35%)
Jul 07, 2021 58.59 58.59 56.73 56.88 6,073,564 -1.15(-1.97%)
Jul 06, 2021 59.34 59.51 57.96 58.03 9,508,868 -3.17(-5.18%)
Jul 02, 2021 61.81 61.95 60.88 61.20 7,174,869 -1.35(-2.15%)
Jul 01, 2021 64.02 64.16 62.19 62.55 4,775,223 -1.38(-2.16%)
Jun 30, 2021 64.30 64.47 63.86 63.93 4,273,256 -1.10(-1.69%)
Jun 29, 2021 64.12 65.11 63.52 65.03 7,995,788 +0.34(+0.52%)
Jun 28, 2021 64.91 65.48 64.41 64.69 3,593,635 -0.08(-0.13%)
Jun 25, 2021 64.76 64.85 63.93 64.77 3,811,796 +1.22(+1.92%)
Jun 24, 2021 62.45 63.69 62.37 63.55 4,397,065 +1.52(+2.45%)
Jun 23, 2021 61.95 62.63 61.77 62.03 4,181,907 +1.19(+1.96%)
Jun 22, 2021 60.84 61.15 60.44 60.84 2,115,843 -0.52(-0.85%)
Jun 21, 2021 62.02 62.08 60.81 61.36 2,832,922 -0.72(-1.17%)
Jun 18, 2021 61.91 62.57 61.82 62.09 3,138,422 -0.03(-0.04%)
Jun 17, 2021 61.57 62.29 61.51 62.12 3,249,515 +0.70(+1.13%)
Jun 16, 2021 62.02 62.40 60.90 61.42 3,122,492 -0.96(-1.54%)
Jun 15, 2021 63.38 63.55 62.34 62.38 1,538,007 -1.30(-2.04%)
Jun 14, 2021 63.35 63.88 62.87 63.68 2,233,920 +0.42(+0.67%)
Jun 11, 2021 63.47 63.84 62.86 63.26 2,438,950 -0.35(-0.55%)
Jun 10, 2021 63.36 63.77 63.18 63.61 2,043,577 +0.49(+0.77%)
Jun 09, 2021 63.44 64.07 63.08 63.12 1,779,134 +0.05(+0.07%)
Jun 08, 2021 63.24 63.62 62.61 63.08 1,909,060 -0.07(-0.12%)
Jun 07, 2021 63.87 63.87 62.61 63.15 2,773,083 -1.37(-2.13%)
Jun 04, 2021 64.55 64.67 64.23 64.53 2,050,835 +0.50(+0.79%)
Jun 03, 2021 65.00 65.21 63.94 64.02 3,002,686 -2.12(-3.20%)
Jun 02, 2021 66.61 66.93 65.76 66.14 3,193,319 -0.95(-1.42%)
Jun 01, 2021 66.96 67.37 66.15 67.09 6,522,578 +2.59(+4.02%)
May 28, 2021 63.77 64.64 63.49 64.50 3,535,434 +0.23(+0.36%)
May 27, 2021 64.54 64.54 63.61 64.27 3,705,429 -0.18(-0.28%)
May 26, 2021 65.09 65.18 64.32 64.45 2,906,478 -0.27(-0.42%)
May 25, 2021 64.92 65.25 64.37 64.73 2,714,533 +1.00(+1.57%)
May 24, 2021 64.08 64.26 63.50 63.73 3,206,207 -0.53(-0.83%)
May 21, 2021 65.42 65.43 64.15 64.26 4,355,010 -1.32(-2.01%)
May 20, 2021 64.75 65.74 64.61 65.58 6,786,595 +1.20(+1.86%)
May 19, 2021 62.93 64.63 62.53 64.38 6,899,952 +0.14(+0.21%)
May 18, 2021 63.97 64.82 63.60 64.24 4,258,164 +0.99(+1.56%)
May 17, 2021 63.13 63.50 62.69 63.25 2,344,920 +0.58(+0.92%)
May 14, 2021 61.53 62.80 60.90 62.67 4,459,811 +2.05(+3.39%)
May 13, 2021 63.10 63.40 60.21 60.62 6,699,766 -2.30(-3.65%)
May 12, 2021 63.98 64.20 62.58 62.92 3,951,377 -1.01(-1.58%)
May 11, 2021 61.25 64.17 61.08 63.93 6,266,078 +1.09(+1.73%)
May 10, 2021 65.14 65.14 62.72 62.84 4,622,488 -3.33(-5.04%)
May 07, 2021 66.58 67.50 66.05 66.17 2,301,903 -0.30(-0.45%)
May 06, 2021 66.47 66.94 65.88 66.48 3,448,875 -0.01(-0.01%)
May 05, 2021 67.26 67.52 66.35 66.49 1,776,459 -0.43(-0.64%)
May 04, 2021 67.97 68.14 66.29 66.92 2,118,358 -1.17(-1.72%)
May 03, 2021 68.81 69.56 67.97 68.09 3,402,978 -0.75(-1.09%)
Apr 30, 2021 69.28 69.68 68.75 68.84 3,372,864 -1.37(-1.96%)
Apr 29, 2021 72.16 72.24 69.67 70.21 5,798,726 -1.78(-2.47%)
Apr 28, 2021 72.03 72.52 71.61 71.99 3,275,707 +0.34(+0.47%)
Apr 27, 2021 71.55 72.21 71.23 71.65 1,933,637 +0.59(+0.83%)
Apr 26, 2021 70.40 71.09 70.10 71.07 2,387,778 -0.19(-0.27%)
Apr 23, 2021 70.45 71.43 70.43 71.26 3,621,509 +1.73(+2.49%)
Apr 22, 2021 68.90 70.32 68.68 69.53 5,243,564 +0.93(+1.36%)
Apr 21, 2021 66.94 68.63 66.65 68.59 3,563,518 +1.36(+2.02%)
Apr 20, 2021 68.18 68.45 66.41 67.24 3,984,202 -0.88(-1.29%)
Apr 19, 2021 68.28 68.77 67.81 68.12 2,227,714 -0.36(-0.52%)
Apr 16, 2021 68.48 68.64 67.84 68.47 3,706,974 +0.53(+0.78%)
Apr 15, 2021 68.33 68.56 67.72 67.94 3,642,909 +0.10(+0.15%)
Apr 14, 2021 69.26 69.45 67.76 67.84 4,882,900 -0.95(-1.38%)
Apr 13, 2021 67.97 69.35 67.76 68.79 6,036,707 +0.12(+0.17%)
Apr 12, 2021 69.39 69.48 68.28 68.68 4,746,015 -0.84(-1.21%)
Apr 09, 2021 70.10 70.11 69.32 69.52 2,859,310 -1.58(-2.23%)
Apr 08, 2021 71.45 71.47 70.92 71.10 2,322,864 +0.90(+1.28%)
Apr 07, 2021 70.77 71.00 69.96 70.21 5,478,679 -2.86(-3.91%)
Apr 06, 2021 71.67 73.81 71.47 73.06 4,037,348 +1.62(+2.27%)
Apr 05, 2021 73.00 73.00 71.06 71.44 2,929,914 -0.56(-0.78%)
Apr 01, 2021 72.80 73.35 71.83 72.00 4,198,152 +2.05(+2.93%)
Mar 31, 2021 69.98 70.46 69.47 69.95 2,913,647 +0.48(+0.69%)
Mar 30, 2021 68.41 70.09 68.00 69.47 4,729,277 +1.34(+1.96%)
Mar 29, 2021 68.82 69.18 67.36 68.14 6,980,189 -1.12(-1.61%)
Mar 26, 2021 68.64 70.52 65.56 69.25 14,831,171 +0.71(+1.04%)
Mar 25, 2021 68.53 70.58 68.25 68.54 5,883,150 -0.34(-0.49%)
Mar 24, 2021 74.21 74.51 68.80 68.88 6,248,715 -6.38(-8.47%)
Mar 23, 2021 76.02 76.02 75.14 75.25 2,292,375 -1.89(-2.45%)
Mar 22, 2021 77.62 77.67 76.57 77.14 1,344,345 -0.74(-0.95%)
Mar 19, 2021 76.77 78.05 76.13 77.88 2,009,135 +1.37(+1.80%)
Mar 18, 2021 77.69 77.69 76.41 76.51 2,541,485 -1.84(-2.35%)
Mar 17, 2021 77.23 78.91 76.31 78.35 2,282,013 +0.01(+0.01%)
Mar 16, 2021 78.28 79.60 77.78 78.34 2,285,677 +0.93(+1.20%)
Mar 15, 2021 76.41 77.53 75.93 77.42 2,544,008 +0.12(+0.15%)
Mar 12, 2021 77.04 77.57 76.41 77.30 2,650,832 -2.90(-3.61%)
Mar 11, 2021 78.98 80.19 77.94 80.19 3,835,714 +5.09(+6.78%)
Mar 10, 2021 78.62 78.62 74.55 75.10 3,818,600 -2.73(-3.51%)
Mar 09, 2021 74.62 77.88 74.54 77.83 3,840,366 +6.12(+8.53%)
Mar 08, 2021 74.91 75.01 71.55 71.71 3,313,271 -6.00(-7.72%)
Mar 05, 2021 78.34 78.42 73.61 77.71 3,516,615 +0.05(+0.06%)
Mar 04, 2021 80.34 80.61 76.40 77.66 3,854,705 -3.99(-4.89%)
Mar 03, 2021 84.74 85.04 81.36 81.66 1,997,836 -2.14(-2.56%)
Mar 02, 2021 85.08 85.59 83.75 83.80 1,529,024 -1.83(-2.14%)
Mar 01, 2021 84.76 85.71 84.17 85.63 1,769,854 +3.37(+4.10%)
Feb 26, 2021 82.22 83.08 80.38 82.26 3,514,214 -0.59(-0.71%)
Feb 25, 2021 85.49 85.99 82.70 82.85 3,161,892 -2.35(-2.75%)
Feb 24, 2021 85.36 85.55 83.33 85.19 3,333,294 -2.69(-3.06%)
Feb 23, 2021 86.15 88.33 82.99 87.89 3,402,164 -0.16(-0.18%)
Feb 22, 2021 89.73 90.53 87.93 88.04 2,624,587 -5.22(-5.60%)
Feb 19, 2021 93.29 94.31 92.88 93.27 2,181,048 +1.03(+1.11%)
Feb 18, 2021 91.74 92.40 90.28 92.24 2,787,251 -2.64(-2.78%)
Feb 17, 2021 95.79 96.14 93.85 94.88 2,315,770 +0.03(+0.03%)
Feb 16, 2021 95.34 95.79 94.19 94.85 1,875,307 +1.22(+1.30%)
Feb 12, 2021 93.10 94.50 92.46 93.63 1,349,211 -0.08(-0.09%)
Feb 11, 2021 93.22 94.30 92.71 93.71 1,345,739 +2.15(+2.35%)
Feb 10, 2021 91.12 92.31 89.66 91.56 1,795,288 +2.00(+2.23%)
Feb 09, 2021 88.34 89.84 88.24 89.56 1,358,960 +2.09(+2.39%)
Feb 08, 2021 87.92 88.08 87.36 87.48 1,039,158 -0.18(-0.21%)
Feb 05, 2021 87.15 87.80 86.04 87.66 1,297,037 +1.07(+1.24%)
Feb 04, 2021 86.93 86.99 86.27 86.59 1,932,387 +0.63(+0.74%)
Feb 03, 2021 85.99 86.46 85.57 85.95 2,215,178 +1.19(+1.41%)
Feb 02, 2021 84.56 84.92 83.64 84.76 1,995,014 +1.61(+1.94%)
Feb 01, 2021 82.13 83.25 81.83 83.15 1,484,238 +3.64(+4.57%)
Jan 29, 2021 80.05 80.88 78.97 79.51 1,626,453 -1.21(-1.50%)
Jan 28, 2021 80.56 81.17 80.15 80.72 2,317,224 -0.82(-1.01%)
Jan 27, 2021 81.69 83.05 81.21 81.55 2,400,544 -2.17(-2.59%)
Jan 26, 2021 84.42 84.61 83.29 83.72 1,970,768 -1.52(-1.78%)
Jan 25, 2021 85.86 87.22 83.91 85.24 3,526,995 +2.47(+2.99%)
Jan 22, 2021 81.24 82.90 81.24 82.77 1,728,291 +1.12(+1.37%)
Jan 21, 2021 81.25 81.76 80.27 81.65 1,288,872 +0.08(+0.10%)
Jan 20, 2021 81.29 81.94 80.83 81.57 1,951,595 +3.73(+4.79%)
Jan 19, 2021 77.04 77.87 76.89 77.84 1,748,253 +3.83(+5.17%)
Jan 15, 2021 74.67 74.86 73.63 74.01 732,619 -0.60(-0.80%)
Jan 14, 2021 75.13 75.44 74.58 74.60 1,207,460 +0.85(+1.16%)
Jan 13, 2021 73.56 74.30 72.64 73.75 1,378,364 +0.49(+0.68%)
Jan 12, 2021 73.86 73.93 72.97 73.26 691,743 +0.22(+0.30%)
Jan 11, 2021 73.60 73.96 72.87 73.04 1,295,300 -2.63(-3.48%)
Jan 08, 2021 73.26 75.71 73.06 75.67 2,308,208 +3.75(+5.21%)
Jan 07, 2021 71.98 72.34 71.06 71.92 1,165,624 +0.68(+0.95%)
Jan 06, 2021 72.74 73.24 71.09 71.24 1,815,127 -2.11(-2.87%)
Jan 05, 2021 70.87 73.35 70.87 73.35 2,227,828 +3.16(+4.50%)
Jan 04, 2021 71.04 71.32 69.78 70.19 1,296,831 -0.16(-0.23%)
Dec 31, 2020 70.35 70.35 70.35 1,404,155 -0.72(-1.02%)
Dec 30, 2020 69.86 71.26 69.65 71.08 1,404,155 +2.46(+3.58%)
Dec 29, 2020 67.32 68.66 67.20 68.62 1,651,050 +2.67(+4.04%)
Dec 28, 2020 66.72 66.94 65.67 65.95 2,839,594 -1.74(-2.58%)
Dec 24, 2020 67.98 68.68 67.24 67.70 1,948,308 -2.38(-3.40%)
Dec 23, 2020 70.17 70.28 69.49 70.08 715,917 +1.06(+1.54%)
Dec 22, 2020 70.28 70.53 68.99 69.02 2,092,210 -1.28(-1.82%)
Dec 21, 2020 69.62 70.78 69.60 70.30 944,236 -0.66(-0.93%)
Dec 18, 2020 70.88 71.03 70.58 70.96 1,137,781 +0.08(+0.12%)
Dec 17, 2020 70.33 70.89 70.00 70.88 954,433 +1.09(+1.56%)
Dec 16, 2020 69.49 69.92 69.27 69.79 792,865 +0.67(+0.96%)
Dec 15, 2020 69.49 69.49 68.58 69.12 902,858 -0.09(-0.13%)
Dec 14, 2020 69.94 69.97 69.11 69.21 1,244,072 -0.49(-0.71%)
Dec 11, 2020 70.03 70.73 69.63 69.71 621,663 -0.84(-1.19%)
Dec 10, 2020 69.19 70.65 69.02 70.55 1,742,310 +1.36(+1.97%)
Dec 09, 2020 70.59 70.70 68.88 69.19 1,388,840 -1.12(-1.60%)
Dec 08, 2020 69.57 70.33 69.35 70.31 934,657 +1.06(+1.53%)
Dec 07, 2020 68.99 69.79 68.99 69.25 1,787,043 +0.40(+0.58%)
Dec 04, 2020 69.21 69.25 68.57 68.85 905,013 +0.16(+0.24%)
Dec 03, 2020 68.48 69.28 68.47 68.68 1,448,636 +0.93(+1.37%)
Dec 02, 2020 67.38 67.81 66.61 67.75 2,432,304 -0.43(-0.63%)
Dec 01, 2020 69.24 69.24 67.98 68.18 5,899,747 -0.72(-1.05%)
Nov 30, 2020 69.74 69.83 68.05 68.90 2,563,105 -1.92(-2.71%)
Nov 27, 2020 69.93 70.85 69.70 70.82 714,179 +1.93(+2.80%)
Nov 25, 2020 68.78 69.10 68.44 68.89 2,277,205 -0.90(-1.30%)
Nov 24, 2020 69.87 70.00 69.20 69.80 1,853,852 +0.80(+1.17%)
Nov 23, 2020 69.73 69.74 68.54 68.99 1,389,881 -0.64(-0.92%)
Nov 20, 2020 68.83 69.70 68.69 69.63 1,527,443 +1.10(+1.60%)
Nov 19, 2020 66.95 68.74 66.82 68.54 2,727,227 +1.68(+2.51%)
Nov 18, 2020 68.77 68.77 66.79 66.86 3,907,107 -1.61(-2.35%)
Nov 17, 2020 69.65 69.91 68.45 68.47 2,698,357 -1.73(-2.46%)
Nov 16, 2020 70.96 71.18 69.88 70.19 3,066,794 -0.47(-0.67%)
Nov 13, 2020 70.22 70.96 69.56 70.67 1,581,858 +2.43(+3.56%)
Nov 12, 2020 69.13 69.65 68.11 68.24 3,455,712 +1.15(+1.72%)
Nov 11, 2020 65.22 67.20 64.52 67.09 6,148,807 +1.16(+1.76%)
Nov 10, 2020 67.70 67.71 65.18 65.93 6,456,128 -3.30(-4.76%)
Nov 09, 2020 72.64 72.64 69.10 69.22 4,908,843 -1.76(-2.48%)
Nov 06, 2020 70.55 71.08 70.00 70.99 2,575,775 +0.36(+0.50%)
Nov 05, 2020 71.73 72.03 69.25 70.63 6,676,219 +0.41(+0.59%)
Nov 04, 2020 67.57 70.28 67.52 70.22 6,673,159 +4.53(+6.90%)
Nov 03, 2020 65.21 65.96 64.44 65.69 4,952,118 -0.57(-0.85%)
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.