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

Long Online/Short Stores ETF (NY: CLIX )

46.79 +0.49 (+1.06%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 71.63 71.78 71.51 71.72 1,868 +0.56(+0.78%)
Aug 30, 2021 70.17 71.34 70.17 71.16 5,581 +0.77(+1.10%)
Aug 27, 2021 70.01 70.42 69.83 70.39 5,660 +0.33(+0.46%)
Aug 26, 2021 68.97 70.32 68.97 70.06 4,781 +0.63(+0.90%)
Aug 25, 2021 69.64 69.64 68.87 69.44 4,653 -0.59(-0.84%)
Aug 24, 2021 68.02 70.02 68.02 70.02 5,724 +2.25(+3.31%)
Aug 23, 2021 66.55 67.98 66.55 67.78 7,748 +0.88(+1.31%)
Aug 20, 2021 67.47 68.09 66.53 66.90 28,200 -0.67(-0.99%)
Aug 19, 2021 68.64 68.64 67.53 67.57 7,642 -1.67(-2.41%)
Aug 18, 2021 69.48 69.48 69.09 69.24 6,847 -0.61(-0.88%)
Aug 17, 2021 70.25 70.79 69.75 69.85 11,572 -0.75(-1.06%)
Aug 16, 2021 71.72 71.72 70.40 70.60 12,337 -1.80(-2.48%)
Aug 13, 2021 72.44 72.44 71.42 72.40 7,242 -0.38(-0.52%)
Aug 12, 2021 72.39 72.78 71.87 72.78 5,003 +0.14(+0.19%)
Aug 11, 2021 73.29 73.29 72.55 72.64 6,330 -0.66(-0.90%)
Aug 10, 2021 74.52 74.52 73.20 73.30 3,902 -1.22(-1.64%)
Aug 09, 2021 73.84 74.72 73.84 74.52 10,428 +0.49(+0.66%)
Aug 06, 2021 74.87 74.89 73.94 74.04 3,565 -1.36(-1.80%)
Aug 05, 2021 74.65 75.55 74.65 75.39 3,721 -0.22(-0.29%)
Aug 04, 2021 74.76 75.64 74.76 75.61 3,677 +1.01(+1.35%)
Aug 03, 2021 74.68 75.03 74.09 74.60 4,634 -0.59(-0.78%)
Aug 02, 2021 75.10 75.53 75.10 75.19 3,760 +0.58(+0.78%)
Jul 30, 2021 76.54 76.54 74.61 74.61 6,156 -3.18(-4.09%)
Jul 29, 2021 77.66 78.13 77.60 77.79 5,969 -0.57(-0.73%)
Jul 28, 2021 78.03 78.41 78.03 78.36 4,698 +0.87(+1.12%)
Jul 27, 2021 78.63 78.63 76.37 77.50 9,823 -1.43(-1.81%)
Jul 26, 2021 79.59 80.13 78.72 78.93 5,815 -1.22(-1.53%)
Jul 23, 2021 80.88 80.88 79.84 80.15 1,705 -1.00(-1.23%)
Jul 22, 2021 80.19 81.18 80.19 81.14 10,872 +0.69(+0.86%)
Jul 21, 2021 80.36 80.45 80.17 80.45 3,060 +0.10(+0.13%)
Jul 20, 2021 79.55 80.42 79.53 80.35 2,427 +0.69(+0.87%)
Jul 19, 2021 78.91 79.97 78.70 79.66 4,192 -0.58(-0.73%)
Jul 16, 2021 80.08 80.58 79.88 80.24 4,514 -0.03(-0.04%)
Jul 15, 2021 80.71 81.08 79.99 80.27 3,703 -0.65(-0.80%)
Jul 14, 2021 82.33 82.33 80.76 80.92 3,397 -1.65(-1.99%)
Jul 13, 2021 83.28 84.72 82.56 82.56 5,495 -1.29(-1.54%)
Jul 12, 2021 85.10 85.10 83.28 83.85 4,865 -1.03(-1.21%)
Jul 09, 2021 85.56 85.84 84.78 84.88 3,473 +1.36(+1.63%)
Jul 08, 2021 84.37 84.72 81.45 83.52 24,160 -3.23(-3.73%)
Jul 07, 2021 82.48 87.98 82.48 86.75 18,843 +4.51(+5.49%)
Jul 06, 2021 80.14 82.53 80.14 82.24 8,740 +1.75(+2.17%)
Jul 02, 2021 80.25 80.49 79.79 80.49 6,427 +0.15(+0.19%)
Jul 01, 2021 82.02 82.55 80.15 80.34 30,328 -2.23(-2.70%)
Jun 30, 2021 84.58 84.86 82.58 82.58 8,321 -2.23(-2.62%)
Jun 29, 2021 85.09 85.09 83.96 84.80 5,744 +0.19(+0.23%)
Jun 28, 2021 83.51 84.65 83.51 84.61 4,104 +1.03(+1.24%)
Jun 25, 2021 83.52 83.88 83.03 83.57 3,812 +0.09(+0.11%)
Jun 24, 2021 82.52 83.72 82.52 83.48 5,966 +0.92(+1.11%)
Jun 23, 2021 82.40 82.84 82.29 82.56 6,914 +0.61(+0.75%)
Jun 22, 2021 81.09 81.97 81.09 81.95 6,189 +0.31(+0.39%)
Jun 21, 2021 81.58 81.83 81.39 81.63 6,469 -0.69(-0.84%)
Jun 18, 2021 81.80 82.67 81.78 82.32 6,615 +0.06(+0.07%)
Jun 17, 2021 80.05 82.56 80.05 82.26 10,449 +1.18(+1.46%)
Jun 16, 2021 80.20 81.56 80.20 81.08 10,619 +0.39(+0.48%)
Jun 15, 2021 80.93 81.85 80.67 80.69 7,638 -0.71(-0.87%)
Jun 14, 2021 80.90 81.67 80.90 81.40 10,377 +0.50(+0.61%)
Jun 11, 2021 81.48 81.48 80.70 80.90 6,476 -0.53(-0.66%)
Jun 10, 2021 80.69 81.53 80.69 81.43 3,861 +0.40(+0.49%)
Jun 09, 2021 81.12 82.07 81.04 81.04 7,728 +0.00(+0.00%)
Jun 08, 2021 80.59 81.04 80.49 81.04 4,217 +1.07(+1.34%)
Jun 07, 2021 79.07 80.32 79.01 79.97 7,009 +0.61(+0.76%)
Jun 04, 2021 79.02 80.32 79.02 79.36 5,227 +0.08(+0.10%)
Jun 03, 2021 80.17 80.17 79.24 79.28 6,193 -2.26(-2.78%)
Jun 02, 2021 79.01 81.54 79.01 81.54 12,108 +2.09(+2.64%)
Jun 01, 2021 78.59 79.78 78.59 79.45 18,170 +1.05(+1.33%)
May 28, 2021 78.76 79.06 78.40 78.40 6,850 -0.05(-0.07%)
May 27, 2021 78.20 78.85 78.08 78.45 4,118 -0.34(-0.43%)
May 26, 2021 78.46 79.04 78.46 78.79 5,274 +0.36(+0.46%)
May 25, 2021 78.34 79.22 78.34 78.43 8,025 +0.01(+0.01%)
May 24, 2021 77.29 78.58 77.29 78.42 6,375 +1.18(+1.53%)
May 21, 2021 77.78 77.80 77.24 77.24 8,080 -0.90(-1.16%)
May 20, 2021 76.48 78.38 76.48 78.14 6,464 +1.84(+2.41%)
May 19, 2021 74.50 76.30 74.50 76.30 7,932 +0.41(+0.55%)
May 18, 2021 74.55 76.68 74.55 75.89 8,997 +1.19(+1.60%)
May 17, 2021 73.87 74.81 73.87 74.69 10,541 -0.03(-0.04%)
May 14, 2021 73.85 75.19 73.85 74.72 33,388 +1.00(+1.36%)
May 13, 2021 75.81 75.99 72.99 73.72 13,403 -2.13(-2.81%)
May 12, 2021 75.77 76.82 75.39 75.85 68,497 -1.14(-1.49%)
May 11, 2021 73.49 77.23 73.49 76.99 25,811 +0.99(+1.31%)
May 10, 2021 78.11 78.11 75.70 76.00 45,566 -2.91(-3.69%)
May 07, 2021 78.09 79.78 78.09 78.91 38,822 +0.89(+1.14%)
May 06, 2021 79.29 79.29 77.62 78.02 63,892 -2.09(-2.61%)
May 05, 2021 80.84 81.46 80.02 80.10 30,311 -0.72(-0.89%)
May 04, 2021 81.43 81.72 80.25 80.82 37,331 -1.38(-1.68%)
May 03, 2021 83.58 83.82 82.07 82.21 15,826 -1.60(-1.91%)
Apr 30, 2021 84.04 84.94 83.61 83.81 13,268 -0.48(-0.57%)
Apr 29, 2021 85.15 85.15 83.96 84.29 9,005 -0.60(-0.71%)
Apr 28, 2021 83.46 85.20 83.46 84.90 10,950 +0.91(+1.09%)
Apr 27, 2021 83.84 84.67 83.76 83.98 9,827 -0.05(-0.06%)
Apr 26, 2021 82.35 84.11 82.35 84.03 15,010 +1.39(+1.68%)
Apr 23, 2021 81.80 82.80 81.77 82.65 9,247 +0.89(+1.09%)
Apr 22, 2021 81.71 83.08 81.71 81.76 11,583 -0.33(-0.40%)
Apr 21, 2021 81.02 82.09 81.01 82.09 113,988 +0.28(+0.34%)
Apr 20, 2021 82.99 82.99 81.64 81.81 9,283 -1.44(-1.73%)
Apr 19, 2021 83.90 83.90 82.78 83.25 19,059 -1.21(-1.43%)
Apr 16, 2021 84.76 84.76 83.71 84.46 13,871 -0.74(-0.87%)
Apr 15, 2021 85.27 85.95 84.74 85.20 6,959 +0.17(+0.20%)
Apr 14, 2021 86.01 86.39 84.80 85.04 9,341 -0.88(-1.03%)
Apr 13, 2021 84.36 86.51 84.36 85.92 17,648 +1.55(+1.84%)
Apr 12, 2021 84.19 84.73 83.94 84.37 14,666 +0.34(+0.40%)
Apr 09, 2021 83.08 84.28 83.08 84.03 9,850 -0.07(-0.08%)
Apr 08, 2021 83.55 84.53 83.55 84.10 9,647 +0.38(+0.46%)
Apr 07, 2021 84.63 84.63 83.41 83.72 11,317 -0.74(-0.87%)
Apr 06, 2021 83.20 84.68 83.20 84.45 14,686 +1.18(+1.42%)
Apr 05, 2021 83.19 83.87 82.58 83.27 42,806 -1.01(-1.20%)
Apr 01, 2021 83.54 85.83 83.54 84.28 38,197 +1.08(+1.29%)
Mar 31, 2021 81.87 83.89 81.87 83.21 14,242 +1.64(+2.02%)
Mar 30, 2021 80.63 82.01 80.63 81.56 8,141 -0.23(-0.28%)
Mar 29, 2021 81.44 82.26 81.34 81.80 15,982 -0.31(-0.38%)
Mar 26, 2021 81.06 82.38 79.97 82.10 21,309 +0.23(+0.28%)
Mar 25, 2021 81.94 83.47 81.68 81.88 13,000 -1.40(-1.68%)
Mar 24, 2021 87.10 87.10 83.28 83.28 54,361 -4.07(-4.66%)
Mar 23, 2021 87.46 88.50 87.27 87.35 33,609 -0.32(-0.37%)
Mar 22, 2021 87.34 88.00 86.64 87.68 128,664 +0.88(+1.01%)
Mar 19, 2021 85.14 87.60 85.14 86.80 84,938 +0.68(+0.79%)
Mar 18, 2021 86.66 87.25 86.10 86.12 61,056 -1.53(-1.74%)
Mar 17, 2021 84.74 87.81 84.34 87.65 14,363 +1.45(+1.68%)
Mar 16, 2021 86.44 87.40 85.61 86.20 23,209 -0.23(-0.26%)
Mar 15, 2021 86.47 86.54 85.45 86.43 29,908 -0.74(-0.85%)
Mar 12, 2021 87.94 87.94 85.97 87.18 30,758 -1.62(-1.82%)
Mar 11, 2021 86.91 88.86 86.91 88.80 26,441 +2.85(+3.32%)
Mar 10, 2021 86.92 88.21 85.66 85.94 28,302 -0.43(-0.50%)
Mar 09, 2021 84.35 86.61 84.35 86.37 33,999 +3.00(+3.60%)
Mar 08, 2021 86.52 87.68 83.29 83.37 43,138 -4.01(-4.59%)
Mar 05, 2021 87.54 87.58 83.36 87.38 106,348 +0.09(+0.10%)
Mar 04, 2021 88.76 89.68 85.99 87.30 48,110 -2.44(-2.72%)
Mar 03, 2021 93.42 93.42 89.07 89.73 44,356 -4.27(-4.55%)
Mar 02, 2021 95.84 95.84 93.98 94.01 10,301 -2.10(-2.19%)
Mar 01, 2021 94.87 96.30 93.59 96.11 17,703 +2.60(+2.78%)
Feb 26, 2021 91.72 93.94 91.44 93.51 28,044 +2.18(+2.39%)
Feb 25, 2021 92.80 94.81 91.30 91.33 33,532 -2.63(-2.79%)
Feb 24, 2021 95.27 95.27 92.70 93.95 28,851 -1.42(-1.49%)
Feb 23, 2021 94.53 95.38 90.04 95.38 163,555 -1.54(-1.59%)
Feb 22, 2021 99.38 99.38 96.70 96.92 20,867 -3.53(-3.52%)
Feb 19, 2021 99.51 101.40 99.51 100.45 16,987 +0.54(+0.54%)
Feb 18, 2021 100.27 100.27 98.56 99.92 15,882 -1.89(-1.85%)
Feb 17, 2021 102.41 102.41 100.11 101.80 29,290 -0.30(-0.29%)
Feb 16, 2021 103.60 103.69 101.83 102.10 16,763 -0.79(-0.76%)
Feb 12, 2021 102.07 102.98 100.95 102.89 12,363 +1.15(+1.13%)
Feb 11, 2021 99.72 101.78 99.72 101.73 14,601 +2.29(+2.30%)
Feb 10, 2021 100.33 101.17 98.82 99.44 17,301 -0.84(-0.83%)
Feb 09, 2021 98.99 100.98 98.99 100.28 32,130 +0.70(+0.70%)
Feb 08, 2021 100.53 101.03 99.07 99.58 60,072 -0.52(-0.52%)
Feb 05, 2021 98.87 100.48 98.78 100.10 27,944 +1.96(+2.00%)
Feb 04, 2021 98.25 98.56 96.99 98.14 21,057 +0.69(+0.71%)
Feb 03, 2021 97.26 99.04 97.26 97.44 27,219 +0.35(+0.36%)
Feb 02, 2021 98.69 98.69 96.83 97.10 27,777 -0.03(-0.03%)
Feb 01, 2021 94.82 97.16 94.82 97.13 26,860 +2.99(+3.18%)
Jan 29, 2021 96.10 96.10 93.67 94.13 37,996 -1.53(-1.60%)
Jan 28, 2021 94.22 96.63 94.22 95.66 32,659 +1.84(+1.96%)
Jan 27, 2021 96.26 96.57 93.41 93.82 49,670 -3.42(-3.52%)
Jan 26, 2021 97.17 98.31 96.98 97.25 22,478 +0.10(+0.10%)
Jan 25, 2021 99.48 99.98 95.66 97.15 32,807 -1.16(-1.18%)
Jan 22, 2021 96.74 98.31 96.74 98.31 33,070 +1.50(+1.55%)
Jan 21, 2021 97.37 97.37 96.34 96.81 22,402 +0.29(+0.30%)
Jan 20, 2021 96.16 97.60 95.73 96.52 27,392 +0.99(+1.04%)
Jan 19, 2021 93.62 95.53 93.35 95.53 29,216 +2.78(+3.00%)
Jan 15, 2021 95.09 95.09 91.96 92.75 22,516 -1.98(-2.09%)
Jan 14, 2021 93.51 95.50 93.51 94.73 24,834 +1.26(+1.35%)
Jan 13, 2021 93.16 94.04 92.57 93.47 32,132 +0.75(+0.80%)
Jan 12, 2021 89.84 93.27 89.84 92.72 32,977 +2.46(+2.72%)
Jan 11, 2021 91.35 91.35 89.28 90.26 19,933 -1.52(-1.66%)
Jan 08, 2021 90.78 92.30 90.78 91.78 24,828 +1.32(+1.46%)
Jan 07, 2021 89.60 91.47 89.60 90.46 29,302 +0.73(+0.81%)
Jan 06, 2021 91.87 91.87 89.70 89.73 34,036 -3.61(-3.87%)
Jan 05, 2021 90.45 93.35 90.45 93.35 24,368 +2.61(+2.87%)
Jan 04, 2021 92.08 92.11 90.03 90.74 42,274 -1.15(-1.26%)
Dec 31, 2020 91.89 91.89 91.89 17,698 -1.89(-2.02%)
Dec 30, 2020 92.89 94.16 92.89 93.78 17,698 +0.94(+1.01%)
Dec 29, 2020 93.52 93.66 92.16 92.85 23,530 +0.58(+0.63%)
Dec 28, 2020 95.50 95.50 91.80 92.27 38,052 -1.86(-1.98%)
Dec 24, 2020 93.77 95.01 93.72 94.13 29,150 -0.79(-0.83%)
Dec 23, 2020 97.01 97.01 94.92 94.92 28,553 -1.64(-1.70%)
Dec 22, 2020 96.57 97.01 95.45 96.56 35,599 +0.64(+0.67%)
Dec 21, 2020 95.60 95.99 95.01 95.92 25,707 +0.75(+0.79%)
Dec 18, 2020 95.17 95.17 94.34 95.17 15,100 +0.65(+0.69%)
Dec 17, 2020 94.23 94.82 93.26 94.52 47,012 +1.17(+1.25%)
Dec 16, 2020 90.79 93.43 90.64 93.35 41,466 +2.45(+2.70%)
Dec 15, 2020 90.55 91.09 89.95 90.90 28,159 +0.92(+1.02%)
Dec 14, 2020 89.08 90.74 89.08 89.98 82,734 +0.66(+0.74%)
Dec 11, 2020 87.61 89.43 87.61 89.32 16,822 +0.89(+1.00%)
Dec 10, 2020 86.46 88.66 86.46 88.43 18,770 +1.20(+1.38%)
Dec 09, 2020 88.70 89.30 86.89 87.23 16,196 -1.12(-1.26%)
Dec 08, 2020 87.37 88.51 87.37 88.34 41,493 +1.65(+1.90%)
Dec 07, 2020 88.80 88.80 86.67 86.70 23,579 -0.64(-0.73%)
Dec 04, 2020 87.61 87.97 87.16 87.34 19,863 +0.04(+0.05%)
Dec 03, 2020 87.70 88.10 87.26 87.30 20,104 -0.32(-0.36%)
Dec 02, 2020 88.08 88.08 86.59 87.61 55,018 -0.27(-0.30%)
Dec 01, 2020 88.54 88.77 87.54 87.88 45,632 -0.74(-0.84%)
Nov 30, 2020 89.72 89.79 86.91 88.62 35,453 -0.87(-0.97%)
Nov 27, 2020 87.63 89.54 86.98 89.49 53,610 +2.36(+2.71%)
Nov 25, 2020 85.13 87.28 85.13 87.12 26,957 +1.91(+2.24%)
Nov 24, 2020 85.35 85.69 84.66 85.22 57,856 -0.14(-0.16%)
Nov 23, 2020 84.47 85.60 84.29 85.35 22,942 +0.76(+0.90%)
Nov 20, 2020 82.22 85.03 82.22 84.59 81,986 +2.40(+2.92%)
Nov 19, 2020 81.70 82.49 81.24 82.20 22,595 +0.73(+0.90%)
Nov 18, 2020 80.98 81.81 80.56 81.47 44,468 -0.55(-0.67%)
Nov 17, 2020 81.64 82.26 81.41 82.02 59,184 +0.45(+0.56%)
Nov 16, 2020 81.72 82.82 81.29 81.56 51,702 -1.85(-2.21%)
Nov 13, 2020 84.02 84.12 83.01 83.41 15,910 +0.32(+0.38%)
Nov 12, 2020 83.31 84.45 83.01 83.09 30,429 +0.61(+0.74%)
Nov 11, 2020 78.84 82.59 78.84 82.48 33,874 +3.55(+4.50%)
Nov 10, 2020 81.63 81.80 78.25 78.93 104,982 -4.04(-4.86%)
Nov 09, 2020 89.12 89.16 81.76 82.97 118,909 -7.74(-8.53%)
Nov 06, 2020 89.14 90.72 88.74 90.71 28,578 +0.83(+0.93%)
Nov 05, 2020 88.19 90.29 87.99 89.87 37,403 +3.28(+3.78%)
Nov 04, 2020 85.12 86.69 85.12 86.60 24,275 +2.86(+3.42%)
Nov 03, 2020 83.97 84.25 81.91 83.74 31,503 -0.08(-0.09%)
Nov 02, 2020 83.96 84.55 83.15 83.81 31,193 -0.10(-0.12%)
Oct 30, 2020 86.75 86.75 83.48 83.91 38,713 -3.41(-3.91%)
Oct 29, 2020 88.98 88.98 87.33 87.33 25,192 -1.32(-1.49%)
Oct 28, 2020 88.62 89.11 87.33 88.65 46,353 -0.27(-0.30%)
Oct 27, 2020 87.05 88.95 86.83 88.92 27,818 +2.65(+3.08%)
Oct 26, 2020 85.37 87.45 85.37 86.26 25,609 +0.29(+0.33%)
Oct 23, 2020 86.28 86.28 85.15 85.98 10,134 +0.36(+0.41%)
Oct 22, 2020 85.83 86.24 84.98 85.62 16,476 -0.47(-0.55%)
Oct 21, 2020 87.60 88.02 85.66 86.09 18,664 -1.50(-1.71%)
Oct 20, 2020 86.93 88.34 86.93 87.59 21,980 +0.24(+0.27%)
Oct 19, 2020 87.86 88.76 86.97 87.36 42,057 -0.18(-0.20%)
Oct 16, 2020 88.69 89.22 87.53 87.53 30,098 +0.01(+0.01%)
Oct 15, 2020 86.83 87.70 86.35 87.52 33,558 -0.89(-1.00%)
Oct 14, 2020 90.18 90.18 88.22 88.41 32,012 -1.28(-1.43%)
Oct 13, 2020 89.62 90.15 88.31 89.70 38,796 +1.04(+1.17%)
Oct 12, 2020 87.15 89.30 87.12 88.66 107,202 +2.33(+2.70%)
Oct 09, 2020 84.55 86.33 84.55 86.33 27,768 +1.96(+2.33%)
Oct 08, 2020 85.10 85.10 84.35 84.37 65,593 -0.53(-0.63%)
Oct 07, 2020 83.82 84.90 83.82 84.90 25,814 +1.48(+1.78%)
Oct 06, 2020 83.98 84.29 83.32 83.42 23,234 -0.57(-0.67%)
Oct 05, 2020 83.11 84.07 83.09 83.98 12,053 +0.93(+1.12%)
Oct 02, 2020 82.78 84.46 82.78 83.05 23,410 -1.70(-2.00%)
Oct 01, 2020 84.22 84.75 83.45 84.75 95,888 +1.65(+1.98%)
Sep 30, 2020 84.50 84.50 83.07 83.10 16,198 -0.49(-0.59%)
Sep 29, 2020 83.98 84.17 83.43 83.60 15,409 -0.01(-0.01%)
Sep 28, 2020 84.12 84.12 82.38 83.61 19,802 +1.02(+1.23%)
Sep 25, 2020 80.85 82.68 80.85 82.59 15,910 +1.42(+1.75%)
Sep 24, 2020 81.18 81.90 80.36 81.17 52,999 -0.30(-0.37%)
Sep 23, 2020 83.12 83.12 80.85 81.47 36,675 -1.67(-2.01%)
Sep 22, 2020 81.85 83.20 80.73 83.15 38,213 +2.24(+2.76%)
Sep 21, 2020 78.13 80.94 78.13 80.91 49,403 +1.35(+1.70%)
Sep 18, 2020 78.48 79.71 78.48 79.56 31,678 +0.68(+0.86%)
Sep 17, 2020 78.50 78.96 77.66 78.88 93,630 -0.98(-1.23%)
Sep 16, 2020 80.49 82.09 79.82 79.87 22,260 -0.44(-0.55%)
Sep 15, 2020 80.75 80.75 79.25 80.31 39,549 +0.14(+0.17%)
Sep 14, 2020 81.10 81.35 79.55 80.17 33,291 +0.37(+0.47%)
Sep 11, 2020 82.25 82.25 79.48 79.80 23,122 -1.59(-1.95%)
Sep 10, 2020 83.42 84.37 81.25 81.38 71,592 -0.93(-1.12%)
Sep 09, 2020 80.98 82.61 80.98 82.31 51,673 +2.20(+2.75%)
Sep 08, 2020 80.01 82.55 79.52 80.11 58,462 -2.24(-2.72%)
Sep 04, 2020 83.44 83.54 78.73 82.35 102,572 -1.82(-2.16%)
Sep 03, 2020 86.73 87.40 83.20 84.17 108,993 -3.95(-4.48%)
Sep 02, 2020 89.52 89.55 87.42 88.11 43,658 -1.04(-1.17%)
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.