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

Natural Gas ETF FT (NY: FCG )

24.98 +0.07 (+0.28%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 6.591 6.778 6.271 6.652 2,497,692 +0.16(+2.40%)
Apr 29, 2020 5.993 6.539 5.993 6.496 1,835,774 +0.65(+11.13%)
Apr 28, 2020 5.932 5.984 5.681 5.846 1,158,997 +0.00(+0.00%)
Apr 27, 2020 5.681 5.896 5.412 5.846 1,255,251 +0.04(+0.75%)
Apr 24, 2020 5.898 6.015 5.594 5.802 1,379,007 +0.09(+1.52%)
Apr 23, 2020 5.689 5.932 5.586 5.715 2,085,497 +0.21(+3.78%)
Apr 22, 2020 5.594 5.707 5.408 5.507 3,037,631 +0.12(+2.25%)
Apr 21, 2020 5.126 5.438 5.126 5.386 6,196,197 +0.13(+2.48%)
Apr 20, 2020 4.735 5.364 4.735 5.256 2,205,582 +0.21(+4.12%)
Apr 17, 2020 4.727 5.056 4.727 5.048 1,208,937 +0.37(+7.98%)
Apr 16, 2020 4.857 4.857 4.668 4.675 516,902 -0.17(-3.58%)
Apr 15, 2020 4.701 4.857 4.558 4.848 1,030,053 -0.10(-1.93%)
Apr 14, 2020 4.961 5.009 4.818 4.944 1,356,082 -0.02(-0.35%)
Apr 13, 2020 4.970 5.074 4.809 4.961 2,876,556 +0.16(+3.25%)
Apr 09, 2020 4.935 5.290 4.553 4.805 3,661,171 +0.10(+2.21%)
Apr 08, 2020 4.432 4.709 4.362 4.701 2,748,396 +0.38(+8.84%)
Apr 07, 2020 4.328 4.545 4.276 4.319 2,057,613 +0.16(+3.97%)
Apr 06, 2020 4.033 4.172 3.928 4.154 1,088,970 +0.16(+3.90%)
Apr 03, 2020 3.955 4.007 3.712 3.998 648,571 +0.22(+5.73%)
Apr 02, 2020 3.643 4.076 3.565 3.781 1,371,842 +0.29(+8.46%)
Apr 01, 2020 3.469 3.608 3.395 3.487 788,847 -0.11(-3.13%)
Mar 31, 2020 3.539 3.647 3.495 3.599 495,708 +0.18(+5.33%)
Mar 30, 2020 3.426 3.456 3.235 3.417 1,006,516 -0.02(-0.51%)
Mar 27, 2020 3.625 3.625 3.434 3.434 1,270,854 -0.28(-7.48%)
Mar 26, 2020 3.825 3.977 3.630 3.712 2,248,452 -0.05(-1.43%)
Mar 25, 2020 3.766 3.980 3.569 3.766 2,570,073 +0.01(+0.23%)
Mar 24, 2020 3.535 3.766 3.381 3.757 2,446,857 +0.40(+11.99%)
Mar 23, 2020 3.612 3.637 3.295 3.355 1,028,083 -0.24(-6.67%)
Mar 20, 2020 3.749 3.860 3.526 3.595 1,586,361 -0.07(-1.87%)
Mar 19, 2020 3.466 3.693 3.364 3.663 2,356,937 +0.24(+7.00%)
Mar 18, 2020 3.535 3.706 3.252 3.423 2,811,800 -0.37(-9.71%)
Mar 17, 2020 3.971 3.980 3.736 3.791 1,728,208 -0.12(-3.06%)
Mar 16, 2020 3.757 4.341 3.646 3.911 1,974,389 -0.25(-5.97%)
Mar 13, 2020 3.903 4.305 3.552 4.159 4,983,770 +0.53(+14.62%)
Mar 12, 2020 3.535 3.860 3.492 3.629 3,094,898 -0.24(-6.19%)
Mar 11, 2020 4.031 4.151 3.791 3.868 8,592,309 -0.34(-8.13%)
Mar 10, 2020 4.279 4.391 3.672 4.211 13,124,201 +0.25(+6.26%)
Mar 09, 2020 4.305 4.553 3.963 3.963 4,217,412 -1.58(-28.55%)
Mar 06, 2020 5.846 5.948 5.477 5.546 1,158,252 -0.57(-9.37%)
Mar 05, 2020 6.214 6.282 6.051 6.119 799,497 -0.22(-3.51%)
Mar 04, 2020 6.487 6.522 6.226 6.342 788,643 +0.02(+0.27%)
Mar 03, 2020 6.556 6.659 6.214 6.325 2,055,498 -0.23(-3.52%)
Mar 02, 2020 6.693 6.693 6.325 6.556 1,569,853 +0.04(+0.66%)
Feb 28, 2020 6.042 6.522 5.965 6.513 2,058,518 +0.22(+3.54%)
Feb 27, 2020 6.316 6.573 6.085 6.291 1,515,365 -0.41(-6.13%)
Feb 26, 2020 7.095 7.146 6.689 6.701 1,570,308 -0.37(-5.21%)
Feb 25, 2020 7.523 7.523 6.970 7.069 1,607,111 -0.42(-5.60%)
Feb 24, 2020 7.600 7.600 7.395 7.489 984,093 -0.41(-5.20%)
Feb 21, 2020 7.968 8.002 7.797 7.900 757,251 -0.18(-2.22%)
Feb 20, 2020 8.139 8.245 8.079 8.079 779,852 +0.00(+0.00%)
Feb 19, 2020 7.977 8.126 7.934 8.079 550,498 +0.20(+2.50%)
Feb 18, 2020 7.840 7.908 7.780 7.882 488,963 -0.01(-0.11%)
Feb 14, 2020 8.088 8.088 7.856 7.891 814,971 -0.14(-1.71%)
Feb 13, 2020 8.045 8.199 7.981 8.028 641,847 -0.06(-0.74%)
Feb 12, 2020 8.114 8.263 8.011 8.088 513,416 +0.11(+1.39%)
Feb 11, 2020 8.071 8.118 7.959 7.977 791,958 +0.04(+0.54%)
Feb 10, 2020 8.122 8.122 7.900 7.934 861,022 -0.26(-3.13%)
Feb 07, 2020 8.259 8.259 8.135 8.191 1,167,483 -0.15(-1.85%)
Feb 06, 2020 8.516 8.516 8.293 8.345 406,570 -0.15(-1.81%)
Feb 05, 2020 8.216 8.557 8.216 8.499 667,021 +0.43(+5.30%)
Feb 04, 2020 8.225 8.242 8.045 8.071 539,640 +0.03(+0.32%)
Feb 03, 2020 8.156 8.227 8.037 8.045 621,722 -0.11(-1.36%)
Jan 31, 2020 8.225 8.233 8.053 8.156 826,772 -0.18(-2.16%)
Jan 30, 2020 8.208 8.345 8.156 8.336 808,139 -0.02(-0.20%)
Jan 29, 2020 8.601 8.653 8.353 8.353 612,793 -0.18(-2.11%)
Jan 28, 2020 8.516 8.593 8.422 8.533 615,256 +0.07(+0.81%)
Jan 27, 2020 8.507 8.593 8.422 8.464 996,606 -0.27(-3.13%)
Jan 24, 2020 8.918 8.918 8.601 8.738 565,280 -0.23(-2.58%)
Jan 23, 2020 8.987 9.042 8.832 8.969 585,703 -0.12(-1.32%)
Jan 22, 2020 9.277 9.277 9.072 9.089 976,626 -0.22(-2.39%)
Jan 21, 2020 9.620 9.663 9.312 9.312 477,910 -0.43(-4.39%)
Jan 17, 2020 9.996 9.996 9.723 9.740 569,603 -0.18(-1.81%)
Jan 16, 2020 10.01 10.16 9.911 9.919 709,559 -0.04(-0.43%)
Jan 15, 2020 9.988 10.01 9.877 9.962 698,404 -0.08(-0.77%)
Jan 14, 2020 9.902 10.11 9.859 10.04 424,309 +0.13(+1.30%)
Jan 13, 2020 9.988 9.988 9.791 9.911 686,185 -0.13(-1.28%)
Jan 10, 2020 10.09 10.09 9.949 10.04 394,457 -0.09(-0.85%)
Jan 09, 2020 10.23 10.23 9.902 10.12 458,831 -0.12(-1.17%)
Jan 08, 2020 10.63 10.66 10.16 10.24 659,966 -0.42(-3.93%)
Jan 07, 2020 10.50 10.66 10.46 10.66 230,783 +0.17(+1.63%)
Jan 06, 2020 10.50 10.54 10.39 10.49 367,675 +0.10(+0.99%)
Jan 03, 2020 10.48 10.53 10.30 10.39 750,007 +0.21(+2.10%)
Jan 02, 2020 10.42 10.42 10.12 10.18 400,416 -0.15(-1.41%)
Dec 31, 2019 10.10 10.37 9.996 10.32 384,526 +0.18(+1.77%)
Dec 30, 2019 10.22 10.27 10.12 10.14 439,656 -0.01(-0.08%)
Dec 27, 2019 10.46 10.46 10.12 10.15 307,994 -0.23(-2.23%)
Dec 26, 2019 10.39 10.51 10.36 10.38 494,517 +0.03(+0.33%)
Dec 24, 2019 10.38 10.43 10.30 10.35 378,801 +0.01(+0.08%)
Dec 23, 2019 10.05 10.36 10.02 10.34 336,024 +0.29(+2.90%)
Dec 20, 2019 10.19 10.21 9.962 10.05 416,190 -0.12(-1.18%)
Dec 19, 2019 10.02 10.20 9.971 10.17 490,786 +0.17(+1.71%)
Dec 18, 2019 9.817 10.07 9.809 9.996 490,805 +0.15(+1.57%)
Dec 17, 2019 9.654 9.877 9.603 9.842 610,271 +0.24(+2.50%)
Dec 16, 2019 9.423 9.697 9.423 9.603 734,819 +0.29(+3.12%)
Dec 13, 2019 9.594 9.646 9.295 9.312 547,170 -0.24(-2.55%)
Dec 12, 2019 9.217 9.581 9.217 9.556 852,379 +0.39(+4.25%)
Dec 11, 2019 9.234 9.310 9.158 9.166 385,127 -0.08(-0.82%)
Dec 10, 2019 9.166 9.302 9.141 9.242 550,186 +0.10(+1.06%)
Dec 09, 2019 8.887 9.217 8.845 9.145 485,436 +0.20(+2.22%)
Dec 06, 2019 8.658 8.983 8.633 8.946 683,733 +0.31(+3.63%)
Dec 05, 2019 8.794 8.879 8.608 8.633 688,730 -0.09(-1.07%)
Dec 04, 2019 8.557 8.794 8.540 8.726 868,020 +0.30(+3.51%)
Dec 03, 2019 8.489 8.565 8.345 8.430 634,221 -0.12(-1.39%)
Dec 02, 2019 8.692 8.730 8.519 8.548 649,069 -0.05(-0.59%)
Nov 29, 2019 8.692 8.747 8.591 8.599 261,583 -0.24(-2.68%)
Nov 27, 2019 8.726 8.836 8.667 8.836 492,921 +0.13(+1.46%)
Nov 26, 2019 8.989 8.989 8.684 8.709 638,412 -0.29(-3.20%)
Nov 25, 2019 8.760 8.997 8.760 8.997 459,123 +0.10(+1.14%)
Nov 22, 2019 8.811 8.972 8.709 8.895 712,207 +0.11(+1.25%)
Nov 21, 2019 8.726 8.794 8.587 8.785 619,429 +0.11(+1.27%)
Nov 20, 2019 8.616 8.857 8.472 8.675 593,747 +0.08(+0.99%)
Nov 19, 2019 8.785 8.807 8.574 8.591 558,453 -0.27(-3.06%)
Nov 18, 2019 9.209 9.209 8.836 8.862 903,997 -0.41(-4.38%)
Nov 15, 2019 9.116 9.319 9.116 9.268 519,623 +0.18(+1.96%)
Nov 14, 2019 9.209 9.310 9.048 9.090 935,473 -0.10(-1.10%)
Nov 13, 2019 9.276 9.344 9.149 9.192 556,286 -0.14(-1.54%)
Nov 12, 2019 9.437 9.521 9.260 9.336 582,854 -0.04(-0.45%)
Nov 11, 2019 9.539 9.615 9.369 9.378 851,562 -0.34(-3.48%)
Nov 08, 2019 9.539 9.733 9.403 9.716 551,878 +0.07(+0.70%)
Nov 07, 2019 9.632 9.826 9.564 9.649 481,951 +0.16(+1.69%)
Nov 06, 2019 9.674 9.869 9.462 9.488 644,981 -0.20(-2.10%)
Nov 05, 2019 9.835 10.02 9.657 9.691 738,170 +0.03(+0.35%)
Nov 04, 2019 9.293 9.733 9.293 9.657 847,937 +0.55(+6.04%)
Nov 01, 2019 8.895 9.166 8.845 9.107 433,019 +0.28(+3.16%)
Oct 31, 2019 8.912 8.963 8.625 8.828 572,348 -0.03(-0.29%)
Oct 30, 2019 9.327 9.361 8.836 8.853 796,842 -0.36(-3.86%)
Oct 29, 2019 8.938 9.293 8.845 9.209 593,025 +0.28(+3.13%)
Oct 28, 2019 9.158 9.276 8.921 8.929 512,601 -0.15(-1.68%)
Oct 25, 2019 8.845 9.111 8.777 9.082 683,379 +0.22(+2.48%)
Oct 24, 2019 9.006 9.031 8.743 8.862 668,165 -0.04(-0.48%)
Oct 23, 2019 8.692 9.014 8.548 8.904 827,555 +0.21(+2.43%)
Oct 22, 2019 8.625 8.853 8.472 8.692 611,301 +0.11(+1.28%)
Oct 21, 2019 8.489 8.625 8.447 8.582 348,986 +0.08(+0.90%)
Oct 18, 2019 8.811 8.862 8.506 8.506 572,554 -0.27(-3.09%)
Oct 17, 2019 8.777 8.845 8.667 8.777 251,033 +0.03(+0.29%)
Oct 16, 2019 8.836 8.980 8.751 8.752 252,751 -0.09(-1.05%)
Oct 15, 2019 8.777 9.052 8.667 8.845 471,294 +0.04(+0.48%)
Oct 14, 2019 8.879 8.879 8.608 8.802 279,279 -0.16(-1.79%)
Oct 11, 2019 8.870 9.048 8.870 8.963 490,440 +0.19(+2.22%)
Oct 10, 2019 8.752 8.845 8.642 8.769 624,720 +0.05(+0.58%)
Oct 09, 2019 8.879 8.879 8.642 8.718 400,203 -0.02(-0.19%)
Oct 08, 2019 8.963 8.972 8.735 8.735 604,451 -0.34(-3.73%)
Oct 07, 2019 9.302 9.302 9.022 9.073 494,517 -0.15(-1.65%)
Oct 04, 2019 9.242 9.310 9.048 9.226 643,562 -0.03(-0.27%)
Oct 03, 2019 8.997 9.259 8.895 9.251 933,812 +0.16(+1.77%)
Oct 02, 2019 9.276 9.429 9.065 9.090 864,300 -0.25(-2.63%)
Oct 01, 2019 9.733 9.860 9.310 9.336 533,724 -0.36(-3.75%)
Sep 30, 2019 9.725 9.767 9.632 9.700 446,295 -0.11(-1.12%)
Sep 27, 2019 9.700 9.903 9.657 9.810 537,109 -0.03(-0.34%)
Sep 26, 2019 10.02 10.02 9.733 9.843 756,802 -0.25(-2.51%)
Sep 25, 2019 10.02 10.13 9.928 10.10 873,649 -0.06(-0.58%)
Sep 24, 2019 10.44 10.44 10.07 10.16 712,289 -0.34(-3.22%)
Sep 23, 2019 10.47 10.54 10.38 10.49 338,990 -0.03(-0.32%)
Sep 20, 2019 10.54 10.63 10.44 10.53 812,179 +0.02(+0.16%)
Sep 19, 2019 10.82 10.85 10.45 10.51 772,422 -0.18(-1.66%)
Sep 18, 2019 10.76 10.85 10.64 10.69 1,131,990 -0.20(-1.86%)
Sep 17, 2019 11.36 11.36 10.84 10.89 2,059,017 -0.55(-4.80%)
Sep 16, 2019 11.14 11.52 10.90 11.44 2,507,943 +1.15(+11.16%)
Sep 13, 2019 10.20 10.40 10.11 10.29 907,883 +0.19(+1.84%)
Sep 12, 2019 10.11 10.30 9.943 10.11 981,096 -0.21(-2.05%)
Sep 11, 2019 10.34 10.60 10.16 10.32 1,458,668 +0.06(+0.58%)
Sep 10, 2019 10.35 10.62 10.19 10.26 915,310 +0.03(+0.25%)
Sep 09, 2019 9.819 10.25 9.794 10.23 487,216 +0.57(+5.94%)
Sep 06, 2019 9.726 9.726 9.464 9.658 278,820 -0.12(-1.21%)
Sep 05, 2019 9.675 9.946 9.667 9.777 654,447 +0.22(+2.30%)
Sep 04, 2019 9.431 9.625 9.405 9.557 428,604 +0.30(+3.28%)
Sep 03, 2019 9.287 9.312 9.059 9.253 348,770 -0.18(-1.88%)
Aug 30, 2019 9.642 9.658 9.346 9.431 485,981 -0.21(-2.19%)
Aug 29, 2019 9.431 9.704 9.431 9.642 459,590 +0.31(+3.35%)
Aug 28, 2019 9.093 9.405 9.067 9.329 454,299 +0.33(+3.66%)
Aug 27, 2019 9.135 9.160 8.924 9.000 371,037 -0.06(-0.65%)
Aug 26, 2019 9.169 9.245 9.034 9.059 459,218 +0.05(+0.56%)
Aug 23, 2019 9.287 9.346 8.991 9.008 475,202 -0.41(-4.30%)
Aug 22, 2019 9.658 9.692 9.397 9.414 296,726 -0.20(-2.11%)
Aug 21, 2019 9.751 9.874 9.582 9.616 491,913 -0.02(-0.18%)
Aug 20, 2019 9.734 9.734 9.540 9.633 337,485 -0.11(-1.13%)
Aug 19, 2019 9.566 9.768 9.540 9.743 501,246 +0.33(+3.50%)
Aug 16, 2019 9.110 9.439 9.065 9.414 828,524 +0.35(+3.82%)
Aug 15, 2019 9.067 9.127 8.941 9.067 840,111 -0.04(-0.46%)
Aug 14, 2019 9.371 9.371 9.034 9.110 1,060,947 -0.49(-5.10%)
Aug 13, 2019 9.549 9.870 9.447 9.599 600,709 +0.03(+0.35%)
Aug 12, 2019 9.667 9.667 9.456 9.566 568,827 -0.11(-1.13%)
Aug 09, 2019 9.827 9.895 9.616 9.675 907,409 -0.10(-1.04%)
Aug 08, 2019 9.658 9.785 9.566 9.777 729,214 +0.21(+2.21%)
Aug 07, 2019 9.439 9.675 9.245 9.566 917,763 -0.04(-0.44%)
Aug 06, 2019 9.878 9.954 9.464 9.608 666,594 -0.17(-1.73%)
Aug 05, 2019 10.02 10.02 9.726 9.777 694,957 -0.46(-4.46%)
Aug 02, 2019 10.38 10.52 10.08 10.23 310,682 -0.04(-0.41%)
Aug 01, 2019 10.78 10.78 10.13 10.27 641,460 -0.65(-5.95%)
Jul 31, 2019 10.87 11.20 10.76 10.92 490,535 +0.09(+0.86%)
Jul 30, 2019 10.22 10.92 10.13 10.83 405,704 +0.64(+6.30%)
Jul 29, 2019 10.43 10.44 10.11 10.19 565,367 -0.21(-2.03%)
Jul 26, 2019 10.64 10.65 10.37 10.40 336,503 -0.27(-2.53%)
Jul 25, 2019 11.17 11.17 10.65 10.67 255,578 -0.42(-3.80%)
Jul 24, 2019 11.05 11.29 11.05 11.09 179,564 +0.01(+0.08%)
Jul 23, 2019 11.03 11.09 10.93 11.09 175,782 +0.08(+0.69%)
Jul 22, 2019 11.01 11.14 10.90 11.01 214,873 +0.03(+0.31%)
Jul 19, 2019 10.94 11.01 10.82 10.98 246,958 +0.09(+0.85%)
Jul 18, 2019 10.98 10.98 10.82 10.88 355,967 -0.11(-1.00%)
Jul 17, 2019 11.30 11.32 10.98 10.99 351,931 -0.32(-2.84%)
Jul 16, 2019 11.59 11.59 11.21 11.31 281,536 -0.27(-2.33%)
Jul 15, 2019 11.90 11.93 11.58 11.58 141,195 -0.29(-2.42%)
Jul 12, 2019 11.86 11.93 11.77 11.87 90,729 +0.04(+0.36%)
Jul 11, 2019 12.12 12.15 11.80 11.83 216,833 -0.26(-2.17%)
Jul 10, 2019 11.97 12.11 11.93 12.09 174,240 +0.27(+2.29%)
Jul 09, 2019 11.83 11.84 11.63 11.82 137,504 -0.01(-0.07%)
Jul 08, 2019 11.95 12.12 11.83 11.83 146,102 -0.18(-1.48%)
Jul 05, 2019 11.82 12.02 11.82 12.01 157,413 +0.18(+1.50%)
Jul 03, 2019 11.87 11.87 11.75 11.83 122,590 +0.03(+0.29%)
Jul 02, 2019 12.21 12.21 11.74 11.79 175,580 -0.41(-3.32%)
Jul 01, 2019 12.45 12.51 12.13 12.20 238,226 -0.03(-0.28%)
Jun 28, 2019 12.06 12.23 12.02 12.23 75,568 +0.25(+2.11%)
Jun 27, 2019 12.06 12.13 11.95 11.98 98,529 -0.07(-0.56%)
Jun 26, 2019 11.86 12.12 11.82 12.05 144,241 +0.35(+2.96%)
Jun 25, 2019 11.80 11.81 11.69 11.70 91,230 -0.12(-1.00%)
Jun 24, 2019 11.95 12.04 11.79 11.82 162,144 -0.10(-0.85%)
Jun 21, 2019 11.98 12.06 11.87 11.92 182,997 -0.04(-0.35%)
Jun 20, 2019 11.95 12.12 11.90 11.96 202,753 +0.30(+2.53%)
Jun 19, 2019 11.78 11.79 11.62 11.67 80,930 -0.08(-0.72%)
Jun 18, 2019 11.63 11.87 11.63 11.75 199,401 +0.19(+1.68%)
Jun 17, 2019 11.31 11.57 11.25 11.56 170,956 +0.20(+1.78%)
Jun 14, 2019 11.68 11.68 11.36 11.36 122,709 -0.28(-2.43%)
Jun 13, 2019 11.57 11.65 11.48 11.64 112,660 +0.25(+2.20%)
Jun 12, 2019 11.69 11.69 11.37 11.39 176,029 -0.35(-2.99%)
Jun 11, 2019 11.87 11.93 11.73 11.74 142,456 -0.03(-0.21%)
Jun 10, 2019 11.93 12.07 11.74 11.76 159,180 -0.11(-0.92%)
Jun 07, 2019 11.96 12.01 11.83 11.87 156,809 -0.06(-0.49%)
Jun 06, 2019 11.88 12.00 11.79 11.93 90,843 +0.08(+0.71%)
Jun 05, 2019 12.30 12.32 11.77 11.85 188,313 -0.45(-3.67%)
Jun 04, 2019 12.13 12.33 12.07 12.30 169,483 +0.29(+2.44%)
Jun 03, 2019 11.96 12.08 11.87 12.01 144,935 +0.08(+0.70%)
May 31, 2019 11.87 12.08 11.82 11.92 117,846 -0.13(-1.11%)
May 30, 2019 12.39 12.44 12.06 12.06 166,731 -0.33(-2.70%)
May 29, 2019 12.24 12.41 12.09 12.39 214,871 -0.01(-0.07%)
May 28, 2019 12.60 12.60 12.39 12.40 145,783 -0.16(-1.27%)
May 24, 2019 12.71 12.78 12.44 12.56 155,972 -0.01(-0.07%)
May 23, 2019 12.91 12.98 12.51 12.57 261,749 -0.63(-4.76%)
May 22, 2019 13.60 13.64 13.18 13.19 194,735 -0.54(-3.90%)
May 21, 2019 13.49 13.73 13.49 13.73 136,848 +0.28(+2.05%)
May 20, 2019 13.50 13.54 13.38 13.45 362,067 -0.06(-0.43%)
May 17, 2019 13.73 13.77 13.51 13.51 189,677 -0.33(-2.36%)
May 16, 2019 13.91 13.97 13.81 13.84 222,032 +0.01(+0.06%)
May 15, 2019 13.58 13.84 13.52 13.83 159,639 +0.13(+0.92%)
May 14, 2019 13.48 13.80 13.48 13.70 257,001 +0.29(+2.18%)
May 13, 2019 13.60 13.68 13.35 13.41 314,701 -0.31(-2.26%)
May 10, 2019 13.60 13.77 13.41 13.72 300,232 +0.10(+0.74%)
May 09, 2019 13.54 13.68 13.35 13.62 305,179 +0.00(+0.00%)
May 08, 2019 13.49 13.79 13.48 13.62 219,914 +0.10(+0.74%)
May 07, 2019 13.41 13.52 13.30 13.52 407,981 -0.05(-0.37%)
May 06, 2019 13.31 13.64 13.29 13.57 322,162 +0.06(+0.43%)
May 03, 2019 13.35 13.57 13.30 13.51 375,051 +0.23(+1.76%)
May 02, 2019 13.50 13.50 13.19 13.28 420,516 -0.35(-2.58%)
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.