Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

64.82 +0.11 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.81 33.12 32.73 32.85 192,677 +0.41(+1.26%)
Oct 30, 2018 31.46 32.47 31.40 32.44 47,957 +0.95(+3.02%)
Oct 29, 2018 32.27 32.36 31.23 31.49 99,411 -0.34(-1.05%)
Oct 26, 2018 31.57 32.17 31.19 31.82 52,836 -0.22(-0.68%)
Oct 25, 2018 31.70 32.22 31.67 32.04 138,819 +0.67(+2.14%)
Oct 24, 2018 32.77 32.86 31.37 31.37 199,042 -1.46(-4.45%)
Oct 23, 2018 32.70 32.97 32.21 32.83 57,915 -0.50(-1.50%)
Oct 22, 2018 33.66 33.66 33.22 33.33 84,351 -0.27(-0.81%)
Oct 19, 2018 33.95 34.04 33.52 33.60 171,965 -0.24(-0.71%)
Oct 18, 2018 34.21 34.46 33.73 33.84 136,147 -0.48(-1.41%)
Oct 17, 2018 34.57 34.57 34.06 34.32 390,199 -0.27(-0.79%)
Oct 16, 2018 34.25 34.61 34.06 34.59 42,410 +0.50(+1.46%)
Oct 15, 2018 34.15 34.38 34.10 34.10 86,832 -0.15(-0.42%)
Oct 12, 2018 34.59 34.63 33.95 34.24 431,514 +0.07(+0.21%)
Oct 11, 2018 34.57 34.88 34.13 34.17 739,880 -0.48(-1.39%)
Oct 10, 2018 35.58 35.62 34.65 34.65 210,987 -1.01(-2.82%)
Oct 09, 2018 36.49 36.53 35.66 35.66 88,502 -1.07(-2.91%)
Oct 08, 2018 36.67 36.81 36.46 36.73 31,312 -0.03(-0.07%)
Oct 05, 2018 37.19 37.19 36.57 36.75 266,166 -0.44(-1.17%)
Oct 04, 2018 37.41 37.47 37.02 37.19 34,093 -0.23(-0.61%)
Oct 03, 2018 37.86 37.86 37.38 37.41 30,159 -0.29(-0.77%)
Oct 02, 2018 37.65 37.80 37.50 37.70 36,217 +0.08(+0.22%)
Oct 01, 2018 37.70 37.80 37.54 37.62 44,351 +0.11(+0.29%)
Sep 28, 2018 37.58 37.72 37.51 37.51 23,274 -0.15(-0.39%)
Sep 27, 2018 37.87 37.87 37.64 37.66 68,778 -0.19(-0.50%)
Sep 26, 2018 38.09 38.19 37.83 37.85 41,822 -0.34(-0.90%)
Sep 25, 2018 38.47 38.47 38.18 38.19 109,018 -0.15(-0.39%)
Sep 24, 2018 38.67 38.67 38.27 38.34 44,475 -0.36(-0.93%)
Sep 21, 2018 38.91 39.00 38.67 38.70 21,509 -0.10(-0.26%)
Sep 20, 2018 38.80 38.99 38.71 38.80 56,715 +0.30(+0.78%)
Sep 19, 2018 38.31 38.72 38.31 38.50 29,676 +0.21(+0.54%)
Sep 18, 2018 38.28 38.42 38.14 38.29 63,602 +0.14(+0.36%)
Sep 17, 2018 38.18 38.42 38.02 38.16 401,854 -0.03(-0.07%)
Sep 14, 2018 37.98 38.28 37.94 38.18 35,407 +0.23(+0.60%)
Sep 13, 2018 38.06 38.21 37.94 37.96 28,106 +0.09(+0.24%)
Sep 12, 2018 37.75 38.00 37.61 37.87 68,289 +0.06(+0.17%)
Sep 11, 2018 37.68 37.91 37.42 37.80 74,771 -0.08(-0.21%)
Sep 10, 2018 38.06 38.22 37.87 37.88 63,477 +0.00(+0.00%)
Sep 07, 2018 38.04 38.13 37.72 37.88 22,673 -0.31(-0.80%)
Sep 06, 2018 38.40 38.64 37.97 38.19 35,130 -0.14(-0.36%)
Sep 05, 2018 37.92 38.37 37.87 38.33 78,227 +0.35(+0.91%)
Sep 04, 2018 38.13 38.14 37.85 37.98 224,310 -0.34(-0.90%)
Aug 31, 2018 38.33 38.33 38.33 0 -0.05(-0.14%)
Aug 30, 2018 38.81 38.81 38.30 38.38 25,145 -0.50(-1.28%)
Aug 29, 2018 38.72 38.98 38.61 38.88 31,171 +0.10(+0.26%)
Aug 28, 2018 39.03 39.12 38.71 38.78 34,377 -0.09(-0.23%)
Aug 27, 2018 38.48 38.98 38.48 38.87 59,624 +0.52(+1.37%)
Aug 24, 2018 38.18 38.39 38.15 38.34 21,124 +0.36(+0.94%)
Aug 23, 2018 38.32 38.32 37.94 37.99 26,432 -0.37(-0.95%)
Aug 22, 2018 38.47 38.47 38.28 38.35 21,163 -0.13(-0.33%)
Aug 21, 2018 38.28 38.64 38.28 38.48 48,635 +0.39(+1.02%)
Aug 20, 2018 38.00 38.20 37.98 38.09 34,300 +0.24(+0.64%)
Aug 17, 2018 37.58 37.89 37.49 37.85 44,240 +0.23(+0.60%)
Aug 16, 2018 37.57 37.80 37.57 37.62 47,693 +0.33(+0.90%)
Aug 15, 2018 37.58 37.58 36.88 37.29 240,392 -0.63(-1.67%)
Aug 14, 2018 37.90 38.10 37.90 37.92 27,084 +0.18(+0.48%)
Aug 13, 2018 38.00 38.12 37.59 37.74 31,352 -0.25(-0.66%)
Aug 10, 2018 38.25 38.25 37.90 37.99 63,153 -0.52(-1.36%)
Aug 09, 2018 38.58 38.74 38.47 38.52 19,235 -0.04(-0.09%)
Aug 08, 2018 38.64 38.64 38.45 38.55 231,802 -0.12(-0.30%)
Aug 07, 2018 38.75 38.91 38.65 38.67 138,244 +0.05(+0.14%)
Aug 06, 2018 38.52 38.66 38.42 38.62 28,044 +0.02(+0.05%)
Aug 03, 2018 38.31 38.61 38.31 38.60 50,987 +0.34(+0.90%)
Aug 02, 2018 38.12 38.28 38.02 38.25 121,090 -0.39(-1.01%)
Aug 01, 2018 39.17 39.17 38.60 38.64 96,518 -0.55(-1.41%)
Jul 31, 2018 38.87 39.25 38.82 39.19 124,077 +0.47(+1.21%)
Jul 30, 2018 38.87 39.07 38.71 38.72 21,682 -0.09(-0.23%)
Jul 27, 2018 38.98 39.00 38.65 38.81 55,411 -0.05(-0.14%)
Jul 26, 2018 38.55 38.90 38.46 38.87 63,269 +0.15(+0.39%)
Jul 25, 2018 38.53 38.72 38.24 38.72 61,381 +0.10(+0.26%)
Jul 24, 2018 38.63 38.86 38.55 38.62 21,497 +0.30(+0.78%)
Jul 23, 2018 38.42 38.44 38.16 38.32 21,909 -0.07(-0.19%)
Jul 20, 2018 38.61 38.61 38.37 38.39 27,540 -0.23(-0.60%)
Jul 19, 2018 38.49 38.72 38.26 38.62 80,072 -0.13(-0.33%)
Jul 18, 2018 38.42 38.84 38.42 38.75 44,772 +0.31(+0.80%)
Jul 17, 2018 37.87 38.51 37.87 38.44 73,562 +0.46(+1.21%)
Jul 16, 2018 38.35 38.37 37.92 37.98 34,100 -0.38(-0.99%)
Jul 13, 2018 38.28 38.53 38.26 38.36 584,768 +0.03(+0.07%)
Jul 12, 2018 38.53 38.53 38.19 38.34 82,743 +0.05(+0.12%)
Jul 11, 2018 38.48 38.50 38.14 38.29 53,688 -0.59(-1.51%)
Jul 10, 2018 38.60 38.95 38.60 38.88 23,495 +0.24(+0.61%)
Jul 09, 2018 38.34 38.66 38.34 38.64 50,721 +0.49(+1.28%)
Jul 06, 2018 37.91 38.23 37.67 38.15 62,516 +0.22(+0.57%)
Jul 05, 2018 37.89 37.94 37.68 37.94 37,200 +0.28(+0.74%)
Jul 03, 2018 37.66 37.66 37.66 0 -0.05(-0.14%)
Jul 02, 2018 37.57 37.78 37.49 37.71 267,964 -0.10(-0.26%)
Jun 29, 2018 37.74 38.13 37.74 37.81 75,320 +0.25(+0.67%)
Jun 28, 2018 37.61 37.65 37.19 37.56 112,135 +0.00(+0.00%)
Jun 27, 2018 37.95 38.32 37.56 37.56 26,493 -0.25(-0.67%)
Jun 26, 2018 37.82 37.93 37.64 37.81 26,170 +0.06(+0.17%)
Jun 25, 2018 38.25 38.25 37.49 37.75 206,168 -0.61(-1.60%)
Jun 22, 2018 38.23 38.56 38.23 38.36 48,818 +0.39(+1.02%)
Jun 21, 2018 38.49 38.49 37.94 37.97 60,609 -0.48(-1.24%)
Jun 20, 2018 38.60 38.60 38.22 38.45 98,060 +0.01(+0.02%)
Jun 19, 2018 38.88 38.88 38.12 38.44 38,478 -0.77(-1.95%)
Jun 18, 2018 39.03 39.31 39.02 39.21 27,760 -0.04(-0.09%)
Jun 15, 2018 39.59 38.98 39.24 24,749 -0.35(-0.89%)
Jun 14, 2018 39.92 39.92 39.46 39.59 53,196 -0.05(-0.11%)
Jun 13, 2018 40.02 40.02 39.63 39.64 35,750 -0.34(-0.86%)
Jun 12, 2018 40.17 40.17 39.87 39.98 47,495 -0.10(-0.25%)
Jun 11, 2018 40.15 40.22 40.00 40.08 48,651 -0.05(-0.11%)
Jun 08, 2018 39.92 40.14 39.85 40.13 120,726 +0.18(+0.45%)
Jun 07, 2018 40.20 40.20 39.76 39.94 392,771 -0.16(-0.40%)
Jun 06, 2018 40.11 40.11 39,160 +0.57(+1.44%)
Jun 05, 2018 39.27 39.58 39.27 39.54 84,487 +0.27(+0.69%)
Jun 04, 2018 39.40 39.50 39.17 39.27 147,320 +0.02(+0.05%)
Jun 01, 2018 39.22 39.41 39.20 39.25 53,200 +0.40(+1.02%)
May 31, 2018 39.43 39.46 38.81 38.85 75,409 -0.41(-1.06%)
May 30, 2018 39.08 39.40 39.08 39.27 22,549 +0.48(+1.23%)
May 29, 2018 38.93 39.23 38.67 38.79 37,206 -0.39(-0.99%)
May 25, 2018 39.18 39.18 39.18 0 -0.25(-0.64%)
May 24, 2018 39.40 39.51 39.27 39.43 23,780 +0.00(+0.00%)
May 23, 2018 39.29 39.43 39.09 39.43 32,869 -0.10(-0.25%)
May 22, 2018 39.79 39.92 39.50 39.53 25,976 -0.10(-0.25%)
May 21, 2018 39.67 39.72 39.48 39.63 20,286 +0.13(+0.32%)
May 18, 2018 39.43 39.57 39.43 39.50 29,985 +0.10(+0.25%)
May 17, 2018 39.26 39.53 39.24 39.40 92,098 +0.20(+0.51%)
May 16, 2018 38.76 39.36 38.76 39.21 29,715 +0.50(+1.28%)
May 15, 2018 38.57 38.76 38.40 38.71 40,731 -0.07(-0.19%)
May 14, 2018 38.81 38.90 38.66 38.78 20,737 +0.05(+0.14%)
May 11, 2018 38.79 39.00 38.68 38.73 75,577 +0.00(+0.00%)
May 10, 2018 38.46 38.92 38.46 38.73 70,698 +0.36(+0.94%)
May 09, 2018 38.04 38.42 38.04 38.37 90,882 +0.42(+1.12%)
May 08, 2018 37.84 38.10 37.75 37.94 170,687 +0.10(+0.26%)
May 07, 2018 37.92 38.08 37.74 37.85 30,896 +0.06(+0.17%)
May 04, 2018 37.04 37.95 37.04 37.78 34,723 +0.62(+1.67%)
May 03, 2018 37.07 37.32 36.77 37.16 58,674 +0.01(+0.02%)
May 02, 2018 37.24 37.48 37.12 37.15 228,313 +0.05(+0.12%)
May 01, 2018 37.29 37.29 36.52 37.11 52,458 -0.23(-0.63%)
Apr 30, 2018 37.87 37.93 37.34 37.34 26,290 -0.45(-1.19%)
Apr 27, 2018 38.21 38.21 37.50 37.79 46,257 -0.42(-1.11%)
Apr 26, 2018 38.22 38.32 37.81 38.21 30,297 +0.24(+0.64%)
Apr 25, 2018 37.82 38.18 37.58 37.97 25,360 +0.07(+0.19%)
Apr 24, 2018 39.02 39.02 37.50 37.90 41,338 -0.94(-2.41%)
Apr 23, 2018 39.01 39.04 38.67 38.84 26,373 -0.25(-0.65%)
Apr 20, 2018 39.44 39.44 38.88 39.09 57,762 -0.40(-1.00%)
Apr 19, 2018 39.78 39.78 39.31 39.49 38,739 -0.32(-0.79%)
Apr 18, 2018 39.61 40.05 39.61 39.80 249,981 +0.44(+1.12%)
Apr 17, 2018 39.03 39.45 39.00 39.36 97,486 +0.55(+1.42%)
Apr 16, 2018 38.65 38.85 38.43 38.81 55,352 +0.44(+1.15%)
Apr 13, 2018 38.70 38.70 38.26 38.37 95,562 -0.14(-0.35%)
Apr 12, 2018 38.22 38.65 38.20 38.50 111,812 +0.43(+1.14%)
Apr 11, 2018 38.16 38.26 37.99 38.07 48,079 -0.32(-0.84%)
Apr 10, 2018 38.13 38.59 38.05 38.40 72,961 +0.84(+2.23%)
Apr 09, 2018 37.59 38.02 37.46 37.56 106,652 +0.05(+0.14%)
Apr 06, 2018 38.30 38.30 37.21 37.50 197,833 -1.05(-2.71%)
Apr 05, 2018 38.06 38.67 38.06 38.55 157,333 +0.72(+1.91%)
Apr 04, 2018 37.03 37.85 36.77 37.83 121,269 +0.21(+0.55%)
Apr 03, 2018 37.25 37.70 37.03 37.62 243,315 +0.53(+1.43%)
Apr 02, 2018 37.92 38.04 36.84 37.09 1,208,285 -0.92(-2.42%)
Mar 29, 2018 38.01 38.01 38.01 0 +0.78(+2.08%)
Mar 28, 2018 37.64 37.82 37.14 37.23 74,632 -0.39(-1.03%)
Mar 27, 2018 38.24 38.27 37.50 37.62 112,861 -0.46(-1.21%)
Mar 26, 2018 37.80 38.13 37.54 38.08 229,367 +0.86(+2.30%)
Mar 23, 2018 37.96 38.06 37.22 37.22 59,796 -0.61(-1.62%)
Mar 22, 2018 38.83 38.96 37.84 37.84 37,668 -1.44(-3.67%)
Mar 21, 2018 38.95 39.53 38.70 39.28 48,156 +0.49(+1.25%)
Mar 20, 2018 39.04 39.11 38.78 38.79 20,210 -0.14(-0.37%)
Mar 19, 2018 39.16 39.22 38.66 38.93 45,229 -0.46(-1.17%)
Mar 16, 2018 39.29 39.53 39.15 39.39 36,696 +0.10(+0.25%)
Mar 15, 2018 39.62 39.62 39.24 39.29 34,518 -0.21(-0.52%)
Mar 14, 2018 40.22 40.22 39.45 39.50 62,453 -0.52(-1.30%)
Mar 13, 2018 40.31 40.55 39.98 40.02 86,991 -0.23(-0.58%)
Mar 12, 2018 40.21 40.34 40.14 40.26 34,124 +0.09(+0.22%)
Mar 09, 2018 39.67 40.18 39.62 40.17 88,158 +0.75(+1.90%)
Mar 08, 2018 39.79 39.79 39.19 39.42 45,432 -0.30(-0.75%)
Mar 07, 2018 39.82 39.72 27,155 -0.03(-0.07%)
Mar 06, 2018 39.50 39.91 39.34 39.74 49,098 +0.47(+1.19%)
Mar 05, 2018 38.76 39.38 38.76 39.28 30,223 +0.35(+0.90%)
Mar 02, 2018 38.56 38.99 38.29 38.92 298,950 +0.13(+0.32%)
Mar 01, 2018 38.97 39.19 38.49 38.80 55,470 -0.08(-0.21%)
Feb 28, 2018 39.61 39.61 38.88 38.88 54,111 -0.64(-1.62%)
Feb 27, 2018 40.07 40.07 39.52 39.52 37,008 -0.57(-1.41%)
Feb 26, 2018 39.98 40.13 39.65 40.09 151,103 +0.43(+1.09%)
Feb 23, 2018 39.56 39.66 39.36 39.65 59,808 +0.33(+0.85%)
Feb 22, 2018 39.32 145,053 +0.13(+0.32%)
Feb 21, 2018 39.26 39.85 39.19 39.19 106,921 +0.00(+0.00%)
Feb 20, 2018 39.16 39.58 39.05 39.19 57,143 -0.18(-0.46%)
Feb 16, 2018 39.38 39.38 39.38 0 +0.14(+0.37%)
Feb 15, 2018 39.36 39.36 38.96 39.23 782,366 +0.19(+0.48%)
Feb 14, 2018 37.96 39.08 37.96 39.04 114,408 +0.86(+2.24%)
Feb 13, 2018 37.96 38.27 37.94 38.19 87,197 +0.10(+0.26%)
Feb 12, 2018 37.66 38.29 37.55 38.09 91,970 +0.75(+2.00%)
Feb 09, 2018 37.30 37.53 36.19 37.34 166,558 +0.42(+1.15%)
Feb 08, 2018 38.49 38.49 36.92 36.92 147,493 -1.66(-4.30%)
Feb 07, 2018 38.74 39.04 38.54 38.57 164,532 -0.20(-0.51%)
Feb 06, 2018 37.12 38.93 37.02 38.77 667,288 +0.24(+0.63%)
Feb 05, 2018 39.08 39.48 37.90 38.53 216,083 -0.80(-2.04%)
Feb 02, 2018 40.19 40.19 39.27 39.33 108,631 -1.10(-2.73%)
Feb 01, 2018 40.62 40.80 40.29 40.43 643,269 -0.38(-0.94%)
Jan 31, 2018 41.10 41.14 40.56 40.82 183,258 -0.14(-0.35%)
Jan 30, 2018 41.15 41.20 40.88 40.96 70,754 -0.48(-1.15%)
Jan 29, 2018 41.75 41.81 41.40 41.44 181,866 -0.36(-0.85%)
Jan 26, 2018 41.59 41.80 41.38 41.79 85,570 +0.27(+0.64%)
Jan 25, 2018 41.64 41.74 41.36 41.53 99,882 +0.13(+0.32%)
Jan 24, 2018 41.44 41.59 41.21 41.40 48,044 +0.25(+0.60%)
Jan 23, 2018 41.22 41.22 40.82 41.15 62,110 -0.07(-0.17%)
Jan 22, 2018 41.21 41.22 40.98 41.22 63,076 -0.05(-0.11%)
Jan 19, 2018 41.05 41.28 40.94 41.27 39,562 +0.38(+0.92%)
Jan 18, 2018 40.92 41.00 40.77 40.89 83,405 -0.10(-0.24%)
Jan 17, 2018 41.14 41.14 40.89 40.99 119,045 +0.16(+0.40%)
Jan 16, 2018 41.53 41.53 40.64 40.82 101,471 -0.61(-1.48%)
Jan 12, 2018 41.44 41.44 41.44 0 -0.01(-0.02%)
Jan 11, 2018 40.89 41.45 40.89 41.45 100,167 +0.74(+1.81%)
Jan 10, 2018 40.76 40.81 40.55 40.71 96,501 -0.03(-0.07%)
Jan 09, 2018 41.18 41.18 40.73 40.73 127,260 -0.37(-0.90%)
Jan 08, 2018 40.95 41.14 40.92 41.10 246,125 +0.11(+0.26%)
Jan 05, 2018 40.79 41.00 40.73 41.00 234,482 +0.32(+0.77%)
Jan 04, 2018 40.67 40.74 40.55 40.68 299,254 +0.16(+0.40%)
Jan 03, 2018 40.54 40.58 40.27 40.52 481,942 +0.09(+0.22%)
Jan 02, 2018 40.10 40.43 39.69 40.43 1,531,388 +0.95(+2.41%)
Dec 29, 2017 39.48 39.48 39.48 0 -0.19(-0.47%)
Dec 28, 2017 39.51 39.66 39.34 39.66 66,908 +0.28(+0.72%)
Dec 27, 2017 39.47 39.47 39.33 39.38 67,491 -0.00(-0.01%)
Dec 26, 2017 39.32 39.43 39.27 39.38 71,973 +0.13(+0.32%)
Dec 22, 2017 39.40 39.40 39.09 39.26 31,381 -0.01(-0.02%)
Dec 21, 2017 39.20 39.36 39.11 39.27 33,868 +0.21(+0.54%)
Dec 20, 2017 38.95 39.14 38.90 39.06 111,919 +0.33(+0.86%)
Dec 19, 2017 38.66 38.84 38.66 38.73 76,668 +0.12(+0.30%)
Dec 18, 2017 38.22 38.64 38.22 38.61 34,613 +0.72(+1.89%)
Dec 15, 2017 37.74 38.05 37.74 37.89 25,816 +0.37(+0.98%)
Dec 14, 2017 38.16 38.16 37.52 37.52 40,152 -0.57(-1.51%)
Dec 13, 2017 37.98 38.15 37.98 38.10 21,765 +0.13(+0.33%)
Dec 12, 2017 38.06 38.15 37.97 37.97 31,904 +0.01(+0.02%)
Dec 11, 2017 37.99 38.08 37.96 37.96 19,217 +0.06(+0.17%)
Dec 08, 2017 37.93 38.01 37.86 37.90 30,733 +0.15(+0.40%)
Dec 07, 2017 37.46 37.76 37.46 37.75 23,074 +0.29(+0.77%)
Dec 06, 2017 37.58 37.71 37.46 37.46 131,539 -0.23(-0.62%)
Dec 05, 2017 37.85 37.87 37.64 37.69 57,793 -0.25(-0.66%)
Dec 04, 2017 38.06 38.06 37.94 37.94 54,204 +0.24(+0.64%)
Dec 01, 2017 37.87 37.96 37.55 37.70 85,126 -0.19(-0.50%)
Nov 30, 2017 37.76 38.07 37.67 37.89 65,081 +0.31(+0.81%)
Nov 29, 2017 37.58 37.72 37.50 37.59 17,303 +0.02(+0.05%)
Nov 28, 2017 37.28 37.59 37.28 37.57 42,848 +0.31(+0.84%)
Nov 27, 2017 37.42 37.42 37.13 37.25 37,848 -0.13(-0.36%)
Nov 24, 2017 37.43 37.53 37.36 37.39 57,703 +0.05(+0.14%)
Nov 22, 2017 37.44 37.44 37.32 37.33 68,325 +0.05(+0.13%)
Nov 21, 2017 37.18 37.32 37.17 37.29 32,482 +0.31(+0.84%)
Nov 20, 2017 36.91 37.03 36.91 36.98 22,520 +0.06(+0.17%)
Nov 17, 2017 36.71 37.00 36.71 36.91 15,256 +0.14(+0.39%)
Nov 16, 2017 36.54 36.83 36.54 36.77 23,233 +0.46(+1.26%)
Nov 15, 2017 36.34 36.41 35.99 36.31 43,574 -0.22(-0.59%)
Nov 14, 2017 36.76 36.76 36.46 36.53 34,561 -0.48(-1.29%)
Nov 13, 2017 36.69 37.06 36.59 37.00 61,601 +0.22(+0.61%)
Nov 10, 2017 36.88 37.00 36.71 36.78 403,840 -0.10(-0.27%)
Nov 09, 2017 37.14 37.22 36.78 36.88 48,689 -0.51(-1.37%)
Nov 08, 2017 37.34 37.42 37.17 37.39 35,230 +0.07(+0.19%)
Nov 07, 2017 37.42 37.42 37.15 37.32 73,024 -0.11(-0.29%)
Nov 06, 2017 37.42 37.53 37.28 37.42 34,205 +0.09(+0.24%)
Nov 03, 2017 37.33 37.35 37.21 37.33 21,197 -0.08(-0.20%)
Nov 02, 2017 37.69 37.79 37.33 37.41 59,906 -0.23(-0.61%)
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.