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

Ark Genomic Revolution ETF (NY: ARKG )

26.53 +0.02 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2021 74.56 75.54 74.16 74.72 1,825,182 +0.85(+1.15%)
Sep 29, 2021 75.58 76.19 73.77 73.87 3,445,238 -1.38(-1.83%)
Sep 28, 2021 77.34 77.36 74.96 75.25 5,265,742 -3.00(-3.83%)
Sep 27, 2021 78.52 78.65 76.74 78.25 2,379,884 -0.40(-0.51%)
Sep 24, 2021 80.70 81.03 78.62 78.65 2,733,239 -2.73(-3.35%)
Sep 23, 2021 81.18 81.46 80.35 81.38 1,264,225 +0.56(+0.69%)
Sep 22, 2021 81.55 81.75 80.57 80.82 1,599,972 -0.48(-0.59%)
Sep 21, 2021 81.09 82.12 80.77 81.30 1,664,978 +0.97(+1.21%)
Sep 20, 2021 81.30 82.50 79.37 80.33 3,602,793 -3.60(-4.29%)
Sep 17, 2021 81.43 84.11 81.24 83.93 2,144,178 +2.45(+3.01%)
Sep 16, 2021 81.04 81.69 79.84 81.48 1,253,543 +0.30(+0.37%)
Sep 15, 2021 80.65 81.70 79.89 81.18 1,764,049 +0.41(+0.51%)
Sep 14, 2021 81.92 82.72 80.44 80.77 1,423,822 -1.06(-1.30%)
Sep 13, 2021 84.20 84.25 81.13 81.83 1,889,514 -1.91(-2.28%)
Sep 10, 2021 84.92 84.92 83.61 83.74 1,339,552 -0.57(-0.68%)
Sep 09, 2021 83.76 85.80 83.68 84.31 1,242,488 +0.41(+0.49%)
Sep 08, 2021 85.47 85.68 83.34 83.90 1,642,446 -2.04(-2.37%)
Sep 07, 2021 87.10 87.87 85.78 85.94 1,578,285 -1.38(-1.58%)
Sep 03, 2021 87.93 87.98 86.87 87.32 740,402 -0.56(-0.64%)
Sep 02, 2021 87.28 87.97 86.91 87.88 1,060,898 +0.89(+1.02%)
Sep 01, 2021 85.85 87.76 85.80 86.99 1,629,049 +1.31(+1.53%)
Aug 31, 2021 84.77 85.81 84.68 85.68 1,646,588 +0.68(+0.80%)
Aug 30, 2021 85.00 85.71 84.44 85.00 1,101,544 +0.09(+0.11%)
Aug 27, 2021 83.13 85.61 82.67 84.91 1,899,160 +2.09(+2.52%)
Aug 26, 2021 83.75 84.58 82.45 82.82 1,353,810 -1.13(-1.35%)
Aug 25, 2021 83.65 84.48 83.02 83.95 1,221,186 +0.17(+0.20%)
Aug 24, 2021 82.99 83.86 82.17 83.78 1,492,578 +1.22(+1.48%)
Aug 23, 2021 80.46 82.71 80.46 82.56 1,758,024 +2.83(+3.55%)
Aug 20, 2021 78.00 80.16 78.00 79.73 2,306,264 +1.05(+1.33%)
Aug 19, 2021 79.33 80.05 78.52 78.68 2,681,952 -1.44(-1.80%)
Aug 18, 2021 80.15 81.41 79.24 80.12 1,694,103 -0.06(-0.07%)
Aug 17, 2021 79.67 80.28 78.83 80.18 3,174,978 -0.50(-0.62%)
Aug 16, 2021 81.86 81.93 79.33 80.68 2,125,703 -1.53(-1.86%)
Aug 13, 2021 83.70 83.85 82.05 82.21 1,257,608 -1.42(-1.70%)
Aug 12, 2021 83.28 83.96 83.11 83.63 1,187,482 +0.08(+0.10%)
Aug 11, 2021 84.78 84.83 82.39 83.55 2,038,852 -1.11(-1.31%)
Aug 10, 2021 87.95 88.03 84.43 84.66 2,218,207 -2.65(-3.04%)
Aug 09, 2021 86.88 88.10 86.42 87.31 1,779,341 +0.32(+0.37%)
Aug 06, 2021 88.82 88.90 86.46 86.99 2,000,348 -1.98(-2.23%)
Aug 05, 2021 85.19 89.11 84.91 88.97 2,739,868 +3.70(+4.34%)
Aug 04, 2021 84.15 85.76 84.09 85.27 2,260,013 +0.48(+0.57%)
Aug 03, 2021 84.70 84.91 83.45 84.79 1,224,029 +0.33(+0.39%)
Aug 02, 2021 84.37 85.29 83.56 84.46 2,017,798 +0.11(+0.13%)
Jul 30, 2021 84.31 85.93 84.23 84.35 1,855,094 -0.67(-0.79%)
Jul 29, 2021 85.42 85.96 84.69 85.02 2,428,126 -0.26(-0.30%)
Jul 28, 2021 82.26 85.79 82.26 85.28 3,487,906 +2.64(+3.19%)
Jul 27, 2021 83.50 83.85 80.83 82.64 2,569,504 -1.34(-1.60%)
Jul 26, 2021 85.00 85.71 83.53 83.98 2,066,576 -1.68(-1.96%)
Jul 23, 2021 86.41 86.50 84.33 85.66 1,964,911 -0.49(-0.57%)
Jul 22, 2021 86.67 87.45 85.91 86.15 1,461,345 -0.96(-1.10%)
Jul 21, 2021 85.75 87.41 84.74 87.11 1,677,846 +1.26(+1.47%)
Jul 20, 2021 83.56 86.02 83.36 85.85 2,052,812 +2.32(+2.78%)
Jul 19, 2021 81.10 84.45 81.09 83.53 3,571,456 +0.65(+0.78%)
Jul 16, 2021 82.79 83.76 81.63 82.88 2,974,268 +0.50(+0.61%)
Jul 15, 2021 82.83 83.55 80.74 82.38 4,032,825 -0.80(-0.96%)
Jul 14, 2021 86.68 87.00 82.82 83.18 5,427,149 -3.20(-3.70%)
Jul 13, 2021 88.43 88.59 86.30 86.38 2,878,803 -2.12(-2.40%)
Jul 12, 2021 90.00 90.73 88.39 88.50 2,463,384 -1.49(-1.66%)
Jul 09, 2021 88.89 90.25 87.94 89.99 2,836,842 +1.31(+1.48%)
Jul 08, 2021 86.21 89.09 85.62 88.68 3,175,935 -0.02(-0.02%)
Jul 07, 2021 90.60 91.07 87.66 88.70 3,366,924 -1.98(-2.18%)
Jul 06, 2021 91.69 91.84 90.11 90.68 2,482,287 -1.35(-1.47%)
Jul 02, 2021 93.28 93.63 91.25 92.03 1,727,800 -0.83(-0.89%)
Jul 01, 2021 92.80 93.47 91.00 92.86 1,929,545 +0.36(+0.39%)
Jun 30, 2021 93.10 94.14 91.58 92.50 2,964,881 -0.60(-0.64%)
Jun 29, 2021 93.05 93.97 92.16 93.10 2,645,713 +0.09(+0.10%)
Jun 28, 2021 92.78 93.66 92.35 93.01 6,816,805 +2.93(+3.25%)
Jun 25, 2021 89.70 90.22 88.98 90.08 2,564,255 +0.46(+0.51%)
Jun 24, 2021 88.83 90.35 88.83 89.62 3,188,768 +1.10(+1.24%)
Jun 23, 2021 87.54 88.88 87.54 88.52 1,665,758 +0.84(+0.96%)
Jun 22, 2021 87.04 87.83 86.59 87.68 2,256,400 +0.26(+0.30%)
Jun 21, 2021 86.60 87.90 85.19 87.42 2,119,117 +0.80(+0.92%)
Jun 18, 2021 86.05 87.39 85.84 86.62 3,179,350 -0.54(-0.62%)
Jun 17, 2021 84.37 87.71 84.35 87.16 4,183,128 +2.14(+2.52%)
Jun 16, 2021 85.27 85.91 82.99 85.02 2,833,630 -0.53(-0.62%)
Jun 15, 2021 87.50 87.50 84.79 85.55 3,102,937 -2.04(-2.33%)
Jun 14, 2021 87.38 88.25 86.93 87.59 2,489,782 +0.66(+0.76%)
Jun 11, 2021 87.01 87.58 86.15 86.93 2,121,440 -0.38(-0.44%)
Jun 10, 2021 85.11 87.55 84.37 87.31 4,740,736 +2.30(+2.71%)
Jun 09, 2021 84.34 85.99 84.34 85.01 3,076,371 +1.04(+1.24%)
Jun 08, 2021 84.06 84.69 81.98 83.97 2,211,651 +0.82(+0.99%)
Jun 07, 2021 80.26 83.93 80.26 83.15 4,018,078 +2.86(+3.56%)
Jun 04, 2021 79.76 81.02 79.76 80.29 1,274,585 +1.11(+1.40%)
Jun 03, 2021 80.08 80.95 78.53 79.18 2,259,441 -1.89(-2.33%)
Jun 02, 2021 81.03 81.92 80.29 81.07 2,245,858 -0.23(-0.28%)
Jun 01, 2021 82.46 82.49 79.94 81.30 2,993,573 -0.45(-0.55%)
May 28, 2021 81.67 84.05 81.54 81.75 2,330,621 +0.42(+0.52%)
May 27, 2021 80.60 81.39 79.42 81.33 2,321,784 +0.50(+0.62%)
May 26, 2021 79.65 80.89 79.27 80.83 2,304,411 +1.35(+1.70%)
May 25, 2021 79.35 80.42 78.76 79.48 2,034,547 +0.44(+0.56%)
May 24, 2021 78.79 79.84 78.46 79.04 1,946,312 +0.67(+0.85%)
May 21, 2021 79.14 79.98 78.26 78.37 2,724,501 -0.40(-0.51%)
May 20, 2021 77.06 79.43 76.90 78.77 3,547,759 +2.30(+3.01%)
May 19, 2021 75.68 77.18 75.36 76.47 4,359,085 -1.43(-1.84%)
May 18, 2021 76.50 79.67 75.99 77.90 3,772,875 +1.51(+1.98%)
May 17, 2021 75.77 76.83 74.94 76.39 2,609,454 -0.17(-0.22%)
May 14, 2021 74.45 77.02 74.34 76.56 3,511,554 +2.92(+3.97%)
May 13, 2021 75.34 76.62 72.07 73.64 5,426,401 -1.35(-1.80%)
May 12, 2021 75.62 76.94 74.66 74.99 4,138,467 -1.94(-2.52%)
May 11, 2021 72.50 77.88 72.50 76.93 7,072,524 +0.80(+1.05%)
May 10, 2021 80.44 80.44 76.10 76.13 7,318,456 -4.74(-5.86%)
May 07, 2021 80.90 83.06 80.43 80.87 3,643,289 +1.03(+1.29%)
May 06, 2021 81.21 81.40 78.20 79.84 6,113,846 -2.25(-2.74%)
May 05, 2021 83.82 84.28 81.57 82.09 3,155,928 -1.33(-1.59%)
May 04, 2021 85.03 85.18 82.24 83.42 4,957,373 -3.07(-3.55%)
May 03, 2021 89.22 89.49 86.22 86.49 2,716,732 -2.38(-2.68%)
Apr 30, 2021 88.45 90.01 88.32 88.87 1,858,800 -0.77(-0.86%)
Apr 29, 2021 91.51 91.80 88.30 89.64 2,656,957 -1.94(-2.12%)
Apr 28, 2021 91.29 92.37 90.23 91.58 1,969,734 -0.58(-0.63%)
Apr 27, 2021 92.78 92.98 91.06 92.16 1,446,528 -0.18(-0.19%)
Apr 26, 2021 89.89 92.76 89.32 92.34 2,087,731 +2.76(+3.08%)
Apr 23, 2021 88.50 89.93 88.30 89.58 1,631,600 +1.12(+1.27%)
Apr 22, 2021 88.22 90.20 87.74 88.46 2,498,609 +0.34(+0.39%)
Apr 21, 2021 85.05 88.23 84.69 88.12 2,303,378 +2.25(+2.62%)
Apr 20, 2021 85.97 87.44 84.24 85.87 2,866,348 -0.77(-0.89%)
Apr 19, 2021 87.64 88.80 85.17 86.64 4,499,518 -2.06(-2.32%)
Apr 16, 2021 90.39 90.55 87.92 88.70 2,507,400 -1.64(-1.82%)
Apr 15, 2021 90.81 91.45 90.03 90.34 1,853,385 +0.87(+0.97%)
Apr 14, 2021 89.81 91.94 89.25 89.47 2,875,923 +0.15(+0.17%)
Apr 13, 2021 86.34 89.46 86.34 89.32 2,442,942 +2.70(+3.12%)
Apr 12, 2021 87.00 87.29 85.07 86.62 2,133,829 -1.12(-1.28%)
Apr 09, 2021 88.11 88.35 86.86 87.74 2,290,700 -0.94(-1.06%)
Apr 08, 2021 88.09 89.85 88.00 88.68 2,397,481 +0.94(+1.07%)
Apr 07, 2021 90.65 90.65 87.29 87.74 2,272,386 -3.06(-3.37%)
Apr 06, 2021 90.57 92.03 89.86 90.80 1,938,215 +0.01(+0.01%)
Apr 05, 2021 91.21 91.37 89.78 90.79 1,818,851 +1.28(+1.43%)
Apr 01, 2021 90.34 92.18 89.23 89.51 3,590,900 +0.78(+0.88%)
Mar 31, 2021 85.25 89.22 85.10 88.73 4,019,707 +4.31(+5.11%)
Mar 30, 2021 82.19 84.86 80.87 84.42 3,337,886 +1.36(+1.64%)
Mar 29, 2021 83.99 84.58 82.30 83.06 2,266,952 -1.52(-1.80%)
Mar 26, 2021 84.99 85.84 82.04 84.58 3,559,100 -0.39(-0.46%)
Mar 25, 2021 82.29 85.19 81.05 84.97 4,895,425 +0.25(+0.30%)
Mar 24, 2021 89.52 89.68 84.46 84.72 6,240,222 -4.60(-5.15%)
Mar 23, 2021 91.91 92.02 88.64 89.32 4,145,350 -3.60(-3.87%)
Mar 22, 2021 91.98 93.99 90.83 92.92 3,295,060 +2.05(+2.26%)
Mar 19, 2021 88.69 91.19 88.49 90.87 3,034,800 +2.21(+2.49%)
Mar 18, 2021 91.36 91.59 88.32 88.66 3,008,585 -4.33(-4.66%)
Mar 17, 2021 89.96 94.19 88.85 92.99 3,634,098 +0.69(+0.75%)
Mar 16, 2021 94.92 95.25 90.45 92.30 3,828,697 -1.56(-1.66%)
Mar 15, 2021 92.23 94.11 91.50 93.86 3,177,770 +2.06(+2.24%)
Mar 12, 2021 91.47 91.82 89.33 91.80 2,989,500 -1.40(-1.50%)
Mar 11, 2021 91.01 93.43 90.70 93.20 5,697,432 +4.95(+5.61%)
Mar 10, 2021 90.72 91.93 88.12 88.25 5,618,437 +0.26(+0.30%)
Mar 09, 2021 85.39 88.94 85.30 87.99 6,590,167 +6.25(+7.65%)
Mar 08, 2021 84.56 87.16 81.04 81.74 8,018,977 -3.40(-3.99%)
Mar 05, 2021 85.50 85.97 78.25 85.14 13,971,200 +0.01(+0.01%)
Mar 04, 2021 88.82 90.65 83.22 85.13 12,691,918 -5.20(-5.76%)
Mar 03, 2021 95.60 95.70 89.84 90.33 6,548,880 -5.63(-5.87%)
Mar 02, 2021 98.26 98.73 95.88 95.96 3,666,949 -1.83(-1.87%)
Mar 01, 2021 96.12 98.30 95.60 97.79 5,656,704 +4.28(+4.58%)
Feb 26, 2021 93.10 95.48 90.17 93.51 7,730,800 +0.38(+0.41%)
Feb 25, 2021 97.70 98.54 91.93 93.13 9,188,283 -5.71(-5.78%)
Feb 24, 2021 98.59 100.99 96.83 98.84 6,561,007 +0.22(+0.22%)
Feb 23, 2021 97.30 99.14 91.25 98.62 13,336,583 -3.10(-3.05%)
Feb 22, 2021 106.30 106.55 101.24 101.72 7,903,059 -5.74(-5.34%)
Feb 19, 2021 107.10 108.97 106.58 107.46 4,566,100 +1.76(+1.67%)
Feb 18, 2021 105.23 106.60 103.17 105.70 4,894,205 -2.19(-2.03%)
Feb 17, 2021 108.60 108.68 104.52 107.89 7,026,598 -1.75(-1.60%)
Feb 16, 2021 114.07 114.33 109.47 109.64 6,769,278 -2.37(-2.12%)
Feb 12, 2021 110.76 112.10 108.76 112.01 3,862,500 +1.05(+0.95%)
Feb 11, 2021 112.31 112.49 109.32 110.96 4,965,071 +0.38(+0.34%)
Feb 10, 2021 114.25 115.15 109.06 110.58 6,932,656 -1.43(-1.28%)
Feb 09, 2021 112.70 113.42 111.71 112.01 5,610,859 -0.22(-0.20%)
Feb 08, 2021 110.81 112.58 110.60 112.23 5,986,624 +3.33(+3.05%)
Feb 05, 2021 109.01 109.38 107.76 108.91 4,275,200 -0.03(-0.02%)
Feb 04, 2021 108.55 109.50 107.52 108.93 3,936,468 +1.71(+1.59%)
Feb 03, 2021 110.30 110.30 107.18 107.22 5,209,156 -0.76(-0.70%)
Feb 02, 2021 107.06 108.99 106.67 107.98 5,488,664 +3.25(+3.10%)
Feb 01, 2021 104.10 104.90 102.15 104.73 4,510,182 +2.80(+2.75%)
Jan 29, 2021 102.60 104.40 100.12 101.93 6,060,600 -1.34(-1.30%)
Jan 28, 2021 100.98 104.85 100.98 103.27 6,462,835 +2.56(+2.54%)
Jan 27, 2021 102.49 103.97 98.38 100.71 10,413,514 -4.54(-4.31%)
Jan 26, 2021 110.90 112.00 104.97 105.25 6,159,875 -5.44(-4.91%)
Jan 25, 2021 111.42 112.85 107.97 110.69 5,422,966 +0.15(+0.14%)
Jan 22, 2021 108.56 110.72 108.34 110.54 4,026,600 +1.00(+0.91%)
Jan 21, 2021 113.33 113.50 109.16 109.54 6,319,733 -2.93(-2.61%)
Jan 20, 2021 113.64 114.83 112.39 112.47 6,378,688 +0.60(+0.54%)
Jan 19, 2021 110.70 111.91 109.55 111.87 5,646,269 +3.91(+3.62%)
Jan 15, 2021 110.75 112.41 107.36 107.96 9,310,100 -1.34(-1.23%)
Jan 14, 2021 106.51 110.11 106.18 109.30 6,096,690 +3.70(+3.50%)
Jan 13, 2021 105.00 107.10 103.96 105.60 4,371,801 +1.26(+1.21%)
Jan 12, 2021 105.27 106.31 103.25 104.34 3,958,536 -0.11(-0.11%)
Jan 11, 2021 104.71 105.62 102.03 104.45 5,235,489 -1.41(-1.33%)
Jan 08, 2021 105.05 109.28 103.24 105.86 8,526,800 +2.48(+2.40%)
Jan 07, 2021 97.40 103.63 97.18 103.38 6,770,116 +8.10(+8.50%)
Jan 06, 2021 93.53 97.27 93.03 95.28 6,489,108 +0.90(+0.95%)
Jan 05, 2021 92.18 94.48 92.18 94.38 5,430,385 +1.24(+1.33%)
Jan 04, 2021 94.20 94.60 91.42 93.14 7,585,184 -0.12(-0.13%)
Dec 31, 2020 93.26 93.26 93.26 5,456,098 -2.78(-2.89%)
Dec 30, 2020 95.56 97.56 95.30 96.04 5,456,098 +1.91(+2.03%)
Dec 29, 2020 99.65 99.66 90.45 94.13 15,013,179 -7.49(-7.37%)
Dec 28, 2020 105.80 106.16 101.46 101.62 7,014,942 -1.48(-1.44%)
Dec 24, 2020 105.97 106.50 102.29 103.10 4,206,800 -2.11(-2.01%)
Dec 23, 2020 108.01 108.14 103.21 105.21 7,110,009 -0.32(-0.30%)
Dec 22, 2020 104.90 106.17 102.56 105.53 8,425,793 +5.08(+5.06%)
Dec 21, 2020 94.51 101.66 93.61 100.45 7,225,791 +5.74(+6.06%)
Dec 18, 2020 95.10 95.34 93.97 94.71 2,702,000 +0.62(+0.66%)
Dec 17, 2020 94.25 94.66 93.35 94.09 2,456,507 +0.77(+0.83%)
Dec 16, 2020 95.25 95.32 93.20 93.32 3,769,575 -1.36(-1.44%)
Dec 15, 2020 97.55 97.81 92.88 94.68 5,698,585 -0.96(-1.00%)
Dec 14, 2020 99.68 101.18 95.48 95.64 5,093,929 -0.22(-0.23%)
Dec 11, 2020 97.70 98.65 94.50 95.86 4,370,100 -1.60(-1.64%)
Dec 10, 2020 90.64 98.50 90.60 97.46 3,993,620 +5.68(+6.19%)
Dec 09, 2020 96.00 97.00 90.72 91.78 4,304,929 -2.88(-3.04%)
Dec 08, 2020 95.73 95.78 93.60 94.66 3,212,632 +0.00(+0.00%)
Dec 07, 2020 91.77 96.99 91.50 94.66 5,409,571 +4.99(+5.56%)
Dec 04, 2020 87.54 89.79 86.20 89.67 3,185,400 +3.53(+4.10%)
Dec 03, 2020 83.84 86.58 82.90 86.14 2,425,524 +3.27(+3.95%)
Dec 02, 2020 82.41 83.10 80.67 82.87 1,751,118 -0.11(-0.13%)
Dec 01, 2020 83.29 85.09 82.19 82.98 3,019,677 +1.28(+1.57%)
Nov 30, 2020 81.07 81.81 78.05 81.70 2,351,523 +2.09(+2.63%)
Nov 27, 2020 75.60 79.64 75.34 79.61 1,100,400 +4.88(+6.53%)
Nov 25, 2020 75.12 75.33 74.31 74.73 1,020,200 +0.01(+0.01%)
Nov 24, 2020 78.37 78.37 74.66 74.72 1,888,836 -2.34(-3.04%)
Nov 23, 2020 77.23 78.03 76.10 77.06 1,782,325 +0.61(+0.80%)
Nov 20, 2020 75.49 76.67 74.61 76.45 1,106,700 +1.36(+1.81%)
Nov 19, 2020 74.49 75.52 74.14 75.09 1,015,173 +0.82(+1.10%)
Nov 18, 2020 74.90 75.90 74.22 74.27 1,468,054 -0.21(-0.28%)
Nov 17, 2020 74.03 74.53 72.70 74.48 1,029,742 +0.80(+1.09%)
Nov 16, 2020 75.41 75.41 72.81 73.68 1,487,854 -0.41(-0.55%)
Nov 13, 2020 74.22 75.08 73.65 74.09 945,300 +0.81(+1.11%)
Nov 12, 2020 73.70 74.61 72.53 73.28 1,152,180 +0.18(+0.25%)
Nov 11, 2020 70.87 73.27 70.68 73.10 1,228,968 +3.77(+5.44%)
Nov 10, 2020 70.17 70.58 66.96 69.33 1,110,500 -0.62(-0.89%)
Nov 09, 2020 77.41 77.48 69.80 69.95 2,242,568 -2.84(-3.90%)
Nov 06, 2020 72.87 73.54 71.20 72.79 1,045,100 -0.28(-0.38%)
Nov 05, 2020 72.24 73.28 71.10 73.07 1,954,364 +3.11(+4.45%)
Nov 04, 2020 69.33 70.83 68.72 69.96 1,463,691 +2.88(+4.29%)
Nov 03, 2020 66.11 67.60 65.01 67.08 810,496 +1.58(+2.41%)
Nov 02, 2020 66.75 66.75 64.33 65.50 1,124,529 -0.24(-0.37%)
Oct 30, 2020 67.85 68.42 64.90 65.74 1,404,600 -2.80(-4.09%)
Oct 29, 2020 68.35 68.90 67.67 68.54 835,012 +0.19(+0.28%)
Oct 28, 2020 69.46 69.51 67.93 68.35 991,210 -2.70(-3.80%)
Oct 27, 2020 69.40 71.30 69.36 71.05 823,278 +1.94(+2.81%)
Oct 26, 2020 69.63 71.17 68.14 69.11 1,230,167 -1.00(-1.43%)
Oct 23, 2020 69.88 70.12 68.71 70.11 675,000 +0.82(+1.18%)
Oct 22, 2020 68.39 69.60 67.60 69.29 1,013,350 +1.56(+2.30%)
Oct 21, 2020 70.75 71.00 67.54 67.73 1,706,559 -3.64(-5.10%)
Oct 20, 2020 73.98 73.98 71.28 71.37 1,128,323 -1.90(-2.59%)
Oct 19, 2020 74.74 74.85 72.91 73.27 1,123,397 -0.41(-0.56%)
Oct 16, 2020 73.76 74.72 73.33 73.68 966,600 +0.76(+1.04%)
Oct 15, 2020 71.59 73.19 71.00 72.92 901,736 -0.41(-0.56%)
Oct 14, 2020 75.77 76.22 73.20 73.33 1,513,235 -1.70(-2.27%)
Oct 13, 2020 73.40 75.46 73.00 75.03 1,127,012 +1.74(+2.37%)
Oct 12, 2020 75.34 75.34 73.26 73.29 1,737,106 -0.52(-0.70%)
Oct 09, 2020 72.68 73.95 72.29 73.81 1,607,500 +2.06(+2.87%)
Oct 08, 2020 72.24 72.36 71.22 71.75 1,893,424 +1.57(+2.24%)
Oct 07, 2020 68.20 70.65 68.02 70.18 1,407,574 +2.90(+4.31%)
Oct 06, 2020 67.48 68.82 66.79 67.28 1,349,266 +0.03(+0.04%)
Oct 05, 2020 64.77 67.32 64.36 67.25 1,376,460 +3.86(+6.09%)
Oct 02, 2020 63.18 64.58 63.12 63.39 615,600 -1.37(-2.12%)
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.