Skip to main content

Online Retail ETF (NY: ONLN )

41.82 -0.02 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.07 76.42 75.53 75.55 24,083 -0.24(-0.32%)
May 27, 2021 76.02 76.20 75.27 75.79 45,083 -0.03(-0.04%)
May 26, 2021 75.25 76.11 75.25 75.82 36,366 +1.12(+1.50%)
May 25, 2021 75.34 76.07 74.59 74.70 35,296 -0.06(-0.08%)
May 24, 2021 74.24 75.12 73.77 74.76 40,129 +1.05(+1.42%)
May 21, 2021 74.79 74.79 73.66 73.71 51,478 -0.72(-0.97%)
May 20, 2021 73.43 74.65 73.43 74.43 58,279 +1.31(+1.79%)
May 19, 2021 72.19 73.14 71.81 73.12 64,348 -0.59(-0.80%)
May 18, 2021 73.69 74.83 73.47 73.71 78,839 +0.67(+0.92%)
May 17, 2021 72.45 73.05 72.11 73.04 91,869 +0.36(+0.49%)
May 14, 2021 71.17 72.74 71.17 72.68 55,355 +2.28(+3.25%)
May 13, 2021 71.90 72.29 69.27 70.40 136,605 -1.34(-1.86%)
May 12, 2021 73.73 74.13 71.59 71.74 98,021 -2.93(-3.93%)
May 11, 2021 72.08 74.77 71.71 74.67 79,311 +0.20(+0.27%)
May 10, 2021 76.68 76.80 74.44 74.47 435,231 -2.86(-3.70%)
May 07, 2021 76.83 78.26 76.83 77.33 81,093 +1.17(+1.53%)
May 06, 2021 76.98 76.99 75.43 76.17 108,708 -1.48(-1.90%)
May 05, 2021 78.73 79.11 77.41 77.64 358,634 -0.67(-0.85%)
May 04, 2021 78.96 79.22 77.18 78.31 72,424 -1.50(-1.88%)
May 03, 2021 80.72 81.20 79.73 79.81 67,878 -0.69(-0.86%)
Apr 30, 2021 81.08 81.68 80.33 80.50 38,487 -0.73(-0.90%)
Apr 29, 2021 82.63 82.63 80.37 81.22 65,484 -0.34(-0.42%)
Apr 28, 2021 80.85 81.89 80.25 81.56 57,622 +0.64(+0.79%)
Apr 27, 2021 80.88 81.22 80.60 80.93 218,498 +0.38(+0.47%)
Apr 26, 2021 79.68 80.59 79.40 80.55 59,920 +0.81(+1.01%)
Apr 23, 2021 78.68 79.89 78.68 79.74 33,476 +1.26(+1.60%)
Apr 22, 2021 78.73 79.78 78.23 78.48 46,662 -0.24(-0.30%)
Apr 21, 2021 77.72 78.81 77.26 78.72 47,613 +0.87(+1.11%)
Apr 20, 2021 79.56 79.56 77.32 77.85 52,710 -1.98(-2.47%)
Apr 19, 2021 80.88 81.17 79.40 79.83 62,663 -1.57(-1.92%)
Apr 16, 2021 81.71 81.71 80.43 81.39 50,715 -0.23(-0.28%)
Apr 15, 2021 81.87 82.44 81.03 81.62 44,384 +0.25(+0.31%)
Apr 14, 2021 82.54 82.91 81.19 81.37 55,264 -1.00(-1.21%)
Apr 13, 2021 81.51 82.67 81.51 82.37 63,564 +1.15(+1.41%)
Apr 12, 2021 81.01 81.62 80.30 81.22 65,004 +0.59(+0.73%)
Apr 09, 2021 79.69 80.64 79.53 80.64 45,503 +0.65(+0.81%)
Apr 08, 2021 79.86 80.13 79.38 79.99 110,207 +0.73(+0.92%)
Apr 07, 2021 79.87 80.20 79.02 79.26 49,509 -0.70(-0.87%)
Apr 06, 2021 79.21 80.44 79.05 79.96 57,324 +0.74(+0.93%)
Apr 05, 2021 80.10 80.10 78.20 79.22 88,888 -0.02(-0.03%)
Apr 01, 2021 79.58 80.18 78.79 79.24 62,542 +0.97(+1.24%)
Mar 31, 2021 78.01 79.13 78.01 78.27 48,521 +1.17(+1.51%)
Mar 30, 2021 76.22 77.46 75.76 77.10 49,704 +0.42(+0.55%)
Mar 29, 2021 77.32 77.96 76.19 76.69 64,974 -0.91(-1.17%)
Mar 26, 2021 76.44 77.61 74.99 77.59 87,398 +1.28(+1.67%)
Mar 25, 2021 75.16 77.05 74.98 76.32 106,404 -0.32(-0.42%)
Mar 24, 2021 81.61 81.61 76.48 76.64 128,847 -4.46(-5.50%)
Mar 23, 2021 82.04 82.93 80.82 81.10 75,494 -1.22(-1.48%)
Mar 22, 2021 82.19 82.72 81.44 82.31 78,180 +0.52(+0.63%)
Mar 19, 2021 80.92 82.33 80.42 81.79 97,421 +1.29(+1.60%)
Mar 18, 2021 82.09 82.59 80.33 80.51 99,691 -2.03(-2.45%)
Mar 17, 2021 80.16 83.36 79.80 82.53 91,190 +1.15(+1.41%)
Mar 16, 2021 82.63 82.82 80.60 81.38 87,318 -0.89(-1.08%)
Mar 15, 2021 81.68 82.30 80.90 82.27 75,562 +0.29(+0.35%)
Mar 12, 2021 81.40 81.98 80.23 81.98 97,120 -0.74(-0.89%)
Mar 11, 2021 81.22 82.75 81.17 82.72 89,306 +3.06(+3.85%)
Mar 10, 2021 81.14 81.69 79.10 79.66 146,834 -0.16(-0.20%)
Mar 09, 2021 78.34 80.28 78.34 79.82 283,179 +2.91(+3.79%)
Mar 08, 2021 78.27 80.05 76.83 76.90 158,992 -1.90(-2.41%)
Mar 05, 2021 78.93 78.93 73.80 78.80 245,959 +0.77(+0.98%)
Mar 04, 2021 80.13 80.72 75.87 78.03 348,038 -2.58(-3.21%)
Mar 03, 2021 84.29 84.29 79.95 80.62 210,877 -3.43(-4.08%)
Mar 02, 2021 86.38 86.57 83.95 84.05 134,606 -2.20(-2.56%)
Mar 01, 2021 84.16 86.43 83.66 86.25 114,804 +3.51(+4.24%)
Feb 26, 2021 82.40 83.95 80.69 82.74 277,631 +1.57(+1.93%)
Feb 25, 2021 84.19 85.93 80.82 81.18 281,989 -3.49(-4.12%)
Feb 24, 2021 85.49 85.49 83.09 84.67 152,359 -0.94(-1.10%)
Feb 23, 2021 84.20 85.94 80.19 85.61 411,827 -1.81(-2.07%)
Feb 22, 2021 88.94 89.06 87.16 87.41 121,155 -2.99(-3.31%)
Feb 19, 2021 90.35 91.36 90.11 90.40 157,758 +0.94(+1.05%)
Feb 18, 2021 89.23 89.79 87.89 89.47 99,650 -1.28(-1.41%)
Feb 17, 2021 90.91 91.51 89.27 90.74 139,508 -0.90(-0.98%)
Feb 16, 2021 93.12 93.24 90.93 91.64 220,427 -0.67(-0.72%)
Feb 12, 2021 91.15 92.55 90.70 92.31 111,252 +0.77(+0.84%)
Feb 11, 2021 90.48 92.33 90.27 91.54 125,844 +1.83(+2.04%)
Feb 10, 2021 91.13 91.15 88.31 89.72 130,128 -0.60(-0.66%)
Feb 09, 2021 89.86 91.03 89.74 90.31 171,444 +0.59(+0.66%)
Feb 08, 2021 90.49 90.57 88.93 89.73 115,003 +0.21(+0.23%)
Feb 05, 2021 89.07 89.71 88.22 89.52 206,870 +1.88(+2.14%)
Feb 04, 2021 87.18 87.64 86.22 87.64 131,752 +1.74(+2.02%)
Feb 03, 2021 86.21 87.16 85.82 85.90 163,638 +1.02(+1.20%)
Feb 02, 2021 86.40 86.40 84.43 84.89 141,856 +0.03(+0.04%)
Feb 01, 2021 83.99 84.99 82.48 84.86 110,421 +2.31(+2.80%)
Jan 29, 2021 83.87 84.61 81.99 82.54 137,211 -1.62(-1.92%)
Jan 28, 2021 85.20 85.52 83.34 84.16 130,082 -0.52(-0.61%)
Jan 27, 2021 84.90 86.78 84.05 84.68 151,029 -1.65(-1.91%)
Jan 26, 2021 86.10 86.36 85.41 86.32 113,902 +1.03(+1.20%)
Jan 25, 2021 86.93 88.07 84.01 85.30 296,881 -0.38(-0.44%)
Jan 22, 2021 83.80 85.72 83.53 85.67 116,063 +1.54(+1.83%)
Jan 21, 2021 84.35 84.67 83.45 84.14 159,081 +0.66(+0.79%)
Jan 20, 2021 83.80 84.53 82.60 83.48 104,069 +0.89(+1.08%)
Jan 19, 2021 81.33 82.61 81.01 82.59 109,896 +2.01(+2.49%)
Jan 15, 2021 82.62 82.62 79.51 80.59 103,034 -2.06(-2.49%)
Jan 14, 2021 81.31 83.11 81.23 82.64 130,210 +1.81(+2.23%)
Jan 13, 2021 80.82 81.47 79.83 80.84 106,013 +0.42(+0.52%)
Jan 12, 2021 77.63 80.85 77.63 80.42 2,526,026 +2.85(+3.68%)
Jan 11, 2021 76.89 78.04 75.79 77.56 305,344 -0.22(-0.28%)
Jan 08, 2021 77.51 78.65 76.93 77.78 144,728 +0.89(+1.15%)
Jan 07, 2021 76.93 77.54 76.40 76.89 96,783 +0.72(+0.94%)
Jan 06, 2021 75.85 77.58 75.78 76.18 120,630 -1.17(-1.51%)
Jan 05, 2021 74.25 77.34 74.25 77.34 112,273 +2.55(+3.42%)
Jan 04, 2021 75.99 75.99 73.55 74.79 153,034 -0.89(-1.17%)
Dec 31, 2020 75.68 75.68 75.68 93,742 -1.52(-1.96%)
Dec 30, 2020 76.83 77.67 76.78 77.19 93,742 +0.87(+1.14%)
Dec 29, 2020 76.66 77.10 75.45 76.33 104,301 +0.12(+0.16%)
Dec 28, 2020 78.23 78.32 75.54 76.21 169,076 -1.30(-1.67%)
Dec 24, 2020 77.60 78.02 76.87 77.50 133,503 -0.78(-0.99%)
Dec 23, 2020 79.49 79.49 78.15 78.28 94,417 -0.64(-0.81%)
Dec 22, 2020 79.15 79.46 77.86 78.92 206,792 +0.40(+0.50%)
Dec 21, 2020 77.75 78.67 77.10 78.52 120,637 +0.62(+0.80%)
Dec 18, 2020 78.42 78.44 77.27 77.90 124,572 -0.02(-0.03%)
Dec 17, 2020 77.20 78.00 76.74 77.92 152,860 +1.50(+1.96%)
Dec 16, 2020 74.79 76.51 74.52 76.42 168,492 +1.74(+2.33%)
Dec 15, 2020 73.96 74.68 73.43 74.68 101,133 +1.60(+2.20%)
Dec 14, 2020 73.59 74.04 73.08 73.08 90,678 +0.04(+0.05%)
Dec 11, 2020 72.78 73.48 72.00 73.04 93,782 +0.38(+0.52%)
Dec 10, 2020 71.43 72.85 71.32 72.66 120,779 +1.02(+1.42%)
Dec 09, 2020 73.15 73.64 71.26 71.64 139,855 -0.81(-1.12%)
Dec 08, 2020 71.73 72.64 71.65 72.45 103,021 +1.52(+2.14%)
Dec 07, 2020 71.61 71.96 70.75 70.94 143,881 -0.64(-0.90%)
Dec 04, 2020 71.95 71.95 71.17 71.58 112,963 +0.07(+0.10%)
Dec 03, 2020 71.68 71.97 71.32 71.51 100,503 +0.13(+0.18%)
Dec 02, 2020 71.60 71.60 70.26 71.38 105,044 -0.38(-0.52%)
Dec 01, 2020 72.89 72.89 70.88 71.76 143,110 -0.20(-0.28%)
Nov 30, 2020 73.08 73.13 70.06 71.96 259,166 -0.88(-1.21%)
Nov 27, 2020 72.08 73.01 71.66 72.84 216,537 +1.77(+2.50%)
Nov 25, 2020 70.09 71.30 69.91 71.06 127,802 +1.02(+1.46%)
Nov 24, 2020 70.23 70.27 69.21 70.04 97,057 +0.42(+0.60%)
Nov 23, 2020 68.35 69.85 68.25 69.63 151,090 +1.79(+2.64%)
Nov 20, 2020 66.83 68.15 66.83 67.84 149,708 +1.61(+2.44%)
Nov 19, 2020 65.25 66.40 65.21 66.22 88,558 +1.15(+1.77%)
Nov 18, 2020 65.38 65.57 64.73 65.07 248,137 -0.43(-0.65%)
Nov 17, 2020 65.58 65.71 64.67 65.50 88,775 +0.23(+0.35%)
Nov 16, 2020 65.21 65.48 64.29 65.27 171,863 -0.06(-0.09%)
Nov 13, 2020 65.52 65.83 64.64 65.33 79,548 +0.85(+1.32%)
Nov 12, 2020 65.38 65.82 64.27 64.48 126,485 -0.11(-0.17%)
Nov 11, 2020 62.68 64.84 62.66 64.59 96,590 +2.30(+3.69%)
Nov 10, 2020 64.24 64.24 61.06 62.29 303,786 -2.55(-3.93%)
Nov 09, 2020 70.00 70.00 64.71 64.83 414,706 -5.01(-7.18%)
Nov 06, 2020 69.38 69.96 68.40 69.85 104,281 +0.37(+0.53%)
Nov 05, 2020 68.05 69.88 67.52 69.48 282,807 +3.22(+4.86%)
Nov 04, 2020 65.78 66.75 65.65 66.26 115,355 +1.95(+3.03%)
Nov 03, 2020 63.47 64.55 62.44 64.31 163,007 +0.88(+1.39%)
Nov 02, 2020 63.46 63.86 62.53 63.43 105,643 +0.47(+0.74%)
Oct 30, 2020 65.22 65.22 62.41 62.96 189,180 -2.91(-4.42%)
Oct 29, 2020 66.94 67.21 65.87 65.87 129,476 -1.06(-1.58%)
Oct 28, 2020 67.25 67.40 66.19 66.93 148,785 -1.04(-1.53%)
Oct 27, 2020 66.82 68.10 66.67 67.97 132,437 +1.82(+2.76%)
Oct 26, 2020 66.43 67.47 64.96 66.15 243,790 -0.60(-0.91%)
Oct 23, 2020 66.73 66.83 65.68 66.76 93,883 +0.52(+0.78%)
Oct 22, 2020 66.08 66.61 65.07 66.24 95,673 +0.06(+0.09%)
Oct 21, 2020 67.98 67.98 65.95 66.18 199,947 -1.28(-1.89%)
Oct 20, 2020 67.39 68.44 67.31 67.46 2,282,075 +0.10(+0.15%)
Oct 19, 2020 68.76 68.96 66.94 67.36 220,293 -0.20(-0.29%)
Oct 16, 2020 68.94 69.35 67.56 67.56 173,129 -0.63(-0.93%)
Oct 15, 2020 66.62 68.21 66.33 68.19 192,997 -0.05(-0.07%)
Oct 14, 2020 70.03 70.03 67.96 68.24 2,651,360 -1.10(-1.59%)
Oct 13, 2020 68.58 69.66 67.90 69.34 222,672 +0.98(+1.43%)
Oct 12, 2020 67.89 68.92 67.33 68.36 235,332 +1.76(+2.65%)
Oct 09, 2020 65.80 66.72 65.80 66.60 119,625 +1.36(+2.08%)
Oct 08, 2020 65.51 65.86 64.96 65.24 71,636 +0.05(+0.08%)
Oct 07, 2020 64.18 65.26 64.18 65.19 99,407 +1.89(+2.99%)
Oct 06, 2020 64.39 64.78 63.07 63.30 103,733 -1.05(-1.63%)
Oct 05, 2020 63.51 64.48 63.48 64.35 102,883 +1.32(+2.09%)
Oct 02, 2020 62.09 63.67 62.09 63.03 150,516 -1.05(-1.64%)
Oct 01, 2020 63.24 64.17 62.79 64.08 140,289 +1.92(+3.09%)
Sep 30, 2020 62.61 63.12 61.75 62.16 103,767 +0.20(+0.32%)
Sep 29, 2020 62.75 62.75 61.93 61.96 86,275 -0.58(-0.93%)
Sep 28, 2020 61.97 62.55 61.62 62.55 67,848 +1.50(+2.45%)
Sep 25, 2020 59.85 61.19 59.71 61.05 55,017 +1.18(+1.97%)
Sep 24, 2020 59.47 60.81 58.96 59.87 88,045 -0.37(-0.61%)
Sep 23, 2020 62.14 62.14 60.00 60.24 73,176 -2.08(-3.34%)
Sep 22, 2020 61.06 62.39 60.19 62.32 106,165 +2.00(+3.32%)
Sep 21, 2020 58.76 60.32 58.52 60.32 134,069 +0.23(+0.38%)
Sep 18, 2020 60.51 60.51 58.93 60.09 59,200 +0.31(+0.51%)
Sep 17, 2020 59.52 59.87 58.87 59.79 120,006 -0.90(-1.48%)
Sep 16, 2020 61.55 61.64 60.58 60.68 45,631 -0.21(-0.34%)
Sep 15, 2020 61.59 61.69 60.20 60.89 115,209 +0.15(+0.24%)
Sep 14, 2020 60.48 61.04 60.07 60.74 137,605 +0.93(+1.55%)
Sep 11, 2020 61.56 61.79 59.23 59.82 93,726 -0.99(-1.64%)
Sep 10, 2020 62.67 63.67 60.68 60.81 144,930 -0.92(-1.48%)
Sep 09, 2020 61.14 62.08 60.56 61.73 167,107 +1.80(+3.01%)
Sep 08, 2020 59.67 61.71 59.55 59.92 159,637 -1.93(-3.12%)
Sep 04, 2020 62.24 63.25 58.46 61.85 382,115 -1.16(-1.84%)
Sep 03, 2020 66.07 66.07 62.37 63.02 264,317 -3.76(-5.63%)
Sep 02, 2020 67.85 67.85 65.65 66.78 139,098 -0.11(-0.16%)
Sep 01, 2020 65.39 66.97 65.39 66.89 109,740 +1.59(+2.43%)
Aug 31, 2020 65.86 65.86 64.75 65.30 180,110 -0.53(-0.81%)
Aug 28, 2020 66.19 66.99 65.73 65.83 106,927 -0.22(-0.33%)
Aug 27, 2020 67.88 68.18 65.46 66.05 162,969 -1.70(-2.51%)
Aug 26, 2020 67.58 68.05 67.21 67.75 166,496 +0.65(+0.97%)
Aug 25, 2020 67.04 67.19 65.85 67.10 125,098 +0.15(+0.22%)
Aug 24, 2020 67.73 67.77 65.93 66.96 188,487 +0.51(+0.77%)
Aug 21, 2020 66.04 66.75 65.74 66.44 81,337 +0.04(+0.06%)
Aug 20, 2020 66.65 66.65 66.03 66.40 117,720 -0.20(-0.30%)
Aug 19, 2020 66.39 67.28 66.03 66.60 170,166 +0.05(+0.07%)
Aug 18, 2020 65.43 66.64 65.09 66.55 137,063 +1.50(+2.30%)
Aug 17, 2020 64.27 65.22 63.72 65.05 111,897 +1.75(+2.77%)
Aug 14, 2020 64.25 64.25 62.76 63.30 69,050 -0.35(-0.56%)
Aug 13, 2020 62.81 64.35 62.69 63.66 139,143 +1.07(+1.72%)
Aug 12, 2020 62.42 63.05 62.25 62.58 91,602 +0.55(+0.89%)
Aug 11, 2020 63.43 63.91 61.96 62.03 137,406 -1.61(-2.52%)
Aug 10, 2020 64.97 65.52 62.91 63.64 167,448 -1.04(-1.61%)
Aug 07, 2020 64.41 65.94 63.70 64.68 181,258 +0.40(+0.63%)
Aug 06, 2020 65.03 65.21 63.56 64.28 132,818 -0.67(-1.03%)
Aug 05, 2020 63.15 65.08 62.97 64.95 160,760 +2.09(+3.32%)
Aug 04, 2020 62.35 63.06 62.00 62.86 180,473 +0.52(+0.84%)
Aug 03, 2020 61.22 62.43 61.09 62.34 235,326 +1.70(+2.81%)
Jul 31, 2020 60.89 60.93 59.75 60.63 252,644 +1.23(+2.07%)
Jul 30, 2020 58.20 59.61 57.75 59.40 118,860 +1.34(+2.31%)
Jul 29, 2020 56.97 58.25 56.84 58.06 69,551 +1.75(+3.11%)
Jul 28, 2020 57.12 57.18 56.30 56.31 39,368 -0.56(-0.99%)
Jul 27, 2020 55.38 57.00 55.38 56.87 70,891 +1.77(+3.22%)
Jul 24, 2020 54.27 55.37 53.60 55.10 58,591 -0.37(-0.67%)
Jul 23, 2020 56.94 57.03 54.84 55.47 128,737 -1.24(-2.19%)
Jul 22, 2020 57.22 57.22 56.26 56.71 70,970 -0.47(-0.82%)
Jul 21, 2020 58.56 58.56 56.66 57.18 98,531 -0.30(-0.52%)
Jul 20, 2020 56.17 57.56 55.95 57.48 91,244 +1.97(+3.55%)
Jul 17, 2020 56.14 56.26 55.25 55.51 71,894 -0.14(-0.25%)
Jul 16, 2020 54.99 55.89 54.58 55.65 46,222 -0.04(-0.07%)
Jul 15, 2020 55.90 55.90 54.51 55.69 154,582 +0.34(+0.62%)
Jul 14, 2020 54.98 55.55 53.13 55.34 142,023 -0.09(-0.16%)
Jul 13, 2020 58.04 58.63 55.15 55.43 229,265 -2.25(-3.89%)
Jul 10, 2020 57.77 57.77 56.79 57.68 174,962 -0.20(-0.34%)
Jul 09, 2020 57.49 57.91 56.55 57.88 192,038 +1.13(+2.00%)
Jul 08, 2020 56.06 56.81 55.57 56.74 184,468 +1.37(+2.47%)
Jul 07, 2020 55.52 56.10 54.94 55.37 124,260 -0.06(-0.11%)
Jul 06, 2020 54.87 55.92 54.75 55.43 173,374 +2.04(+3.82%)
Jul 02, 2020 53.57 53.77 52.90 53.39 292,450 +0.98(+1.88%)
Jul 01, 2020 50.88 52.60 50.88 52.41 158,442 +1.61(+3.16%)
Jun 30, 2020 50.45 50.89 50.28 50.80 113,211 +0.63(+1.26%)
Jun 29, 2020 50.41 50.41 49.24 50.17 69,112 +0.18(+0.36%)
Jun 26, 2020 51.28 51.28 49.98 49.99 60,013 -0.84(-1.66%)
Jun 25, 2020 50.54 50.84 50.05 50.83 83,047 +0.24(+0.48%)
Jun 24, 2020 51.46 51.70 49.98 50.59 97,783 -0.85(-1.66%)
Jun 23, 2020 51.73 51.88 51.21 51.45 109,101 +0.54(+1.06%)
Jun 22, 2020 50.82 50.91 50.34 50.91 45,478 +0.54(+1.07%)
Jun 19, 2020 50.72 50.90 50.20 50.37 86,110 +0.38(+0.77%)
Jun 18, 2020 50.15 50.64 49.84 49.99 56,677 -0.19(-0.37%)
Jun 17, 2020 50.47 50.47 50.02 50.17 77,972 +0.46(+0.93%)
Jun 16, 2020 50.16 50.16 48.82 49.71 115,529 +1.11(+2.27%)
Jun 15, 2020 47.22 48.84 46.75 48.61 94,992 +0.95(+2.00%)
Jun 12, 2020 48.76 48.89 46.64 47.65 101,342 +0.29(+0.60%)
Jun 11, 2020 48.58 49.13 47.24 47.37 216,627 -2.07(-4.18%)
Jun 10, 2020 50.22 50.22 49.13 49.44 88,479 +0.18(+0.36%)
Jun 09, 2020 48.93 49.60 48.71 49.26 68,390 +0.24(+0.48%)
Jun 08, 2020 49.07 49.08 48.63 49.02 79,429 +0.51(+1.06%)
Jun 05, 2020 48.70 49.01 48.33 48.51 85,399 +0.40(+0.84%)
Jun 04, 2020 48.17 48.95 47.73 48.11 90,042 -0.15(-0.31%)
Jun 03, 2020 48.35 48.38 47.81 48.25 85,363 +0.38(+0.80%)
Jun 02, 2020 47.15 47.91 47.04 47.87 75,623 +0.92(+1.95%)
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.