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

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 5.791 5.862 5.211 5.298 39,139 -0.81(-13.28%)
Apr 29, 2020 5.799 6.268 5.799 6.109 62,200 +0.56(+10.19%)
Apr 28, 2020 5.306 5.730 5.154 5.544 25,163 +0.35(+6.74%)
Apr 27, 2020 5.218 5.632 4.991 5.194 37,466 +0.19(+3.82%)
Apr 24, 2020 4.852 5.099 4.852 5.003 19,737 +0.20(+4.14%)
Apr 23, 2020 5.019 5.019 4.661 4.804 27,525 -0.20(-3.97%)
Apr 22, 2020 5.433 5.433 4.795 5.003 27,709 -0.12(-2.33%)
Apr 21, 2020 5.011 5.218 5.011 5.123 12,210 -0.06(-1.08%)
Apr 20, 2020 5.831 5.831 5.019 5.178 38,002 -0.88(-14.57%)
Apr 17, 2020 5.520 6.181 5.457 6.061 58,710 +0.67(+12.39%)
Apr 16, 2020 5.290 5.409 4.900 5.393 67,016 +0.58(+12.07%)
Apr 15, 2020 5.345 5.401 4.590 4.812 44,125 -0.24(-4.72%)
Apr 14, 2020 5.242 5.385 5.019 5.051 25,674 -0.20(-3.79%)
Apr 13, 2020 5.449 5.600 5.194 5.250 101,431 -0.19(-3.51%)
Apr 09, 2020 5.067 5.441 4.868 5.441 33,818 +0.59(+12.13%)
Apr 08, 2020 4.558 4.956 4.558 4.852 40,906 +0.30(+6.64%)
Apr 07, 2020 4.311 4.612 4.311 4.550 66,155 +0.02(+0.53%)
Apr 06, 2020 4.415 4.598 4.271 4.526 56,394 +0.49(+12.23%)
Apr 03, 2020 4.828 4.828 4.025 4.033 102,837 -0.68(-14.50%)
Apr 02, 2020 4.647 4.792 4.303 4.717 81,497 +0.08(+1.68%)
Apr 01, 2020 4.959 4.959 4.639 4.639 35,399 -0.36(-7.19%)
Mar 31, 2020 4.928 5.021 4.850 4.998 48,121 +0.09(+1.91%)
Mar 30, 2020 5.045 5.045 4.686 4.904 31,201 -0.09(-1.88%)
Mar 27, 2020 5.225 5.225 4.772 4.998 26,506 -0.35(-6.57%)
Mar 26, 2020 5.217 5.349 5.092 5.349 49,168 +0.20(+3.79%)
Mar 25, 2020 5.310 5.349 4.787 5.154 33,783 -0.08(-1.49%)
Mar 24, 2020 4.647 5.342 4.647 5.232 41,194 +0.59(+12.61%)
Mar 23, 2020 5.092 5.279 4.529 4.647 34,827 +0.07(+1.54%)
Mar 20, 2020 5.084 5.154 4.467 4.576 60,695 -0.60(-11.61%)
Mar 19, 2020 4.881 5.178 4.498 5.178 36,797 +0.33(+6.76%)
Mar 18, 2020 5.865 5.865 4.686 4.850 53,819 -1.38(-22.18%)
Mar 17, 2020 4.225 6.232 4.225 6.232 62,610 +2.17(+53.46%)
Mar 16, 2020 4.522 5.443 3.936 4.061 61,640 -0.46(-10.19%)
Mar 13, 2020 4.756 5.310 4.287 4.522 95,525 +0.23(+5.46%)
Mar 12, 2020 6.302 6.326 4.287 4.287 22,772 -1.53(-26.31%)
Mar 11, 2020 6.209 6.365 5.787 5.818 45,108 -0.50(-7.91%)
Mar 10, 2020 6.560 6.978 6.060 6.318 49,342 -0.22(-3.35%)
Mar 09, 2020 6.599 6.818 6.029 6.537 64,975 -0.13(-1.99%)
Mar 06, 2020 6.513 6.732 6.361 6.669 37,646 +0.03(+0.47%)
Mar 05, 2020 6.919 6.950 6.529 6.638 21,968 -0.43(-6.08%)
Mar 04, 2020 6.622 7.200 6.622 7.068 14,596 +0.45(+6.85%)
Mar 03, 2020 6.872 7.083 6.513 6.615 37,886 -0.27(-3.86%)
Mar 02, 2020 6.740 7.341 6.740 6.880 23,515 +0.12(+1.73%)
Feb 28, 2020 7.146 7.185 6.482 6.763 35,341 -0.47(-6.48%)
Feb 27, 2020 7.466 7.536 7.232 7.232 29,075 -0.27(-3.64%)
Feb 26, 2020 7.599 7.743 7.497 7.505 34,111 -0.09(-1.23%)
Feb 25, 2020 7.653 7.700 7.497 7.599 34,353 -0.01(-0.10%)
Feb 24, 2020 7.770 7.864 7.606 7.606 30,121 -0.16(-2.11%)
Feb 21, 2020 7.731 7.786 7.731 7.770 21,512 +0.10(+1.32%)
Feb 20, 2020 7.685 7.691 7.653 7.669 12,958 +0.01(+0.10%)
Feb 19, 2020 7.614 7.755 7.614 7.661 6,455 +0.03(+0.41%)
Feb 18, 2020 7.718 7.718 7.630 7.630 12,822 -0.04(-0.51%)
Feb 14, 2020 7.848 7.848 7.661 7.669 10,500 -0.12(-1.50%)
Feb 13, 2020 7.770 7.809 7.747 7.786 19,161 +0.02(+0.20%)
Feb 12, 2020 7.794 7.794 7.727 7.770 32,374 +0.05(+0.71%)
Feb 11, 2020 7.809 7.889 7.716 7.716 16,334 -0.05(-0.70%)
Feb 10, 2020 7.864 7.872 7.739 7.770 6,201 -0.06(-0.80%)
Feb 07, 2020 7.809 7.911 7.809 7.833 10,884 -0.05(-0.69%)
Feb 06, 2020 7.809 7.981 7.747 7.888 81,300 +0.07(+0.90%)
Feb 05, 2020 7.739 7.895 7.739 7.817 21,504 +0.07(+0.91%)
Feb 04, 2020 7.763 7.888 7.716 7.747 37,316 +0.05(+0.71%)
Feb 03, 2020 7.653 7.778 7.653 7.692 22,763 +0.09(+1.13%)
Jan 31, 2020 7.872 7.927 7.606 7.606 32,780 -0.36(-4.51%)
Jan 30, 2020 7.880 7.989 7.825 7.966 19,345 +0.06(+0.79%)
Jan 29, 2020 7.940 7.940 7.880 7.903 6,607 -0.10(-1.27%)
Jan 28, 2020 7.973 8.005 7.927 8.005 23,912 +0.05(+0.59%)
Jan 27, 2020 7.958 8.020 7.942 7.958 27,578 -0.01(-0.10%)
Jan 24, 2020 7.895 8.022 7.895 7.966 15,494 +0.00(+0.00%)
Jan 23, 2020 7.989 8.005 7.966 7.966 9,004 -0.02(-0.29%)
Jan 22, 2020 8.012 8.040 7.981 7.989 11,671 -0.04(-0.49%)
Jan 21, 2020 8.192 8.192 8.028 8.028 13,089 -0.01(-0.10%)
Jan 17, 2020 8.208 8.208 8.036 8.036 22,024 -0.13(-1.63%)
Jan 16, 2020 8.145 8.184 8.083 8.169 80,786 +0.05(+0.67%)
Jan 15, 2020 7.983 8.153 7.983 8.114 25,483 +0.14(+1.76%)
Jan 14, 2020 8.044 8.098 7.954 7.973 69,123 -0.03(-0.39%)
Jan 13, 2020 8.036 8.036 8.005 8.005 23,667 -0.01(-0.10%)
Jan 10, 2020 8.094 8.094 8.012 8.012 15,109 -0.05(-0.58%)
Jan 09, 2020 8.114 8.184 8.052 8.059 17,364 +0.02(+0.19%)
Jan 08, 2020 8.122 8.122 8.044 8.044 8,720 -0.04(-0.48%)
Jan 07, 2020 8.130 8.395 8.079 8.083 11,190 -0.06(-0.77%)
Jan 06, 2020 8.239 8.239 8.114 8.145 30,012 -0.09(-1.04%)
Jan 03, 2020 8.200 8.239 8.200 8.231 6,402 -0.03(-0.38%)
Jan 02, 2020 8.434 8.434 8.208 8.262 16,474 -0.12(-1.40%)
Dec 31, 2019 8.372 8.460 8.343 8.380 17,542 +0.02(+0.28%)
Dec 30, 2019 8.310 8.402 8.310 8.356 25,412 +0.05(+0.56%)
Dec 27, 2019 8.418 8.418 8.287 8.310 16,947 +0.01(+0.09%)
Dec 26, 2019 8.202 8.441 8.202 8.302 12,901 +0.10(+1.23%)
Dec 24, 2019 8.196 8.205 8.140 8.202 3,622 +0.02(+0.19%)
Dec 23, 2019 8.194 8.198 8.155 8.186 41,461 -0.02(-0.19%)
Dec 20, 2019 8.194 8.202 8.116 8.202 164,812 +0.00(+0.00%)
Dec 19, 2019 8.132 8.202 8.093 8.202 12,978 +0.04(+0.47%)
Dec 18, 2019 8.163 8.178 8.155 8.163 35,944 -0.02(-0.19%)
Dec 17, 2019 8.202 8.202 8.147 8.178 40,464 -0.01(-0.09%)
Dec 16, 2019 8.147 8.202 8.147 8.186 62,694 +0.02(+0.28%)
Dec 13, 2019 8.124 8.163 7.970 8.163 54,463 +0.04(+0.48%)
Dec 12, 2019 7.954 8.155 7.939 8.124 36,204 +0.14(+1.74%)
Dec 11, 2019 7.954 7.993 7.931 7.985 14,750 +0.00(+0.00%)
Dec 10, 2019 8.001 8.008 7.973 7.985 25,236 +0.01(+0.10%)
Dec 09, 2019 8.001 8.016 7.962 7.977 45,988 -0.02(-0.19%)
Dec 06, 2019 7.962 8.024 7.962 7.993 43,984 +0.04(+0.49%)
Dec 05, 2019 7.925 7.970 7.925 7.954 46,615 +0.00(+0.00%)
Dec 04, 2019 7.946 7.977 7.923 7.954 11,716 -0.03(-0.39%)
Dec 03, 2019 8.001 8.016 7.815 7.985 60,042 -0.05(-0.67%)
Dec 02, 2019 8.039 8.039 7.985 8.039 11,029 -0.03(-0.38%)
Nov 29, 2019 8.024 8.078 8.024 8.070 2,587 -0.01(-0.10%)
Nov 27, 2019 8.047 8.132 8.047 8.078 24,967 +0.02(+0.29%)
Nov 26, 2019 8.055 8.070 8.039 8.055 12,104 +0.02(+0.19%)
Nov 25, 2019 8.055 8.116 8.039 8.039 45,831 -0.03(-0.38%)
Nov 22, 2019 7.985 8.086 7.977 8.070 62,095 +0.12(+1.56%)
Nov 21, 2019 7.908 7.970 7.892 7.946 50,742 +0.02(+0.19%)
Nov 20, 2019 7.993 7.993 7.931 7.931 45,419 -0.03(-0.39%)
Nov 19, 2019 7.939 7.962 7.939 7.962 22,380 +0.02(+0.29%)
Nov 18, 2019 7.923 7.977 7.915 7.939 321,815 +0.02(+0.29%)
Nov 15, 2019 7.985 7.985 7.915 7.915 27,296 -0.04(-0.49%)
Nov 14, 2019 7.954 7.962 7.923 7.954 19,031 -0.01(-0.10%)
Nov 13, 2019 7.892 7.962 7.892 7.962 14,975 +0.02(+0.19%)
Nov 12, 2019 7.968 7.968 7.946 7.946 6,829 +0.03(+0.39%)
Nov 11, 2019 7.931 7.939 7.854 7.915 55,164 -0.01(-0.10%)
Nov 08, 2019 7.939 7.962 7.923 7.923 23,285 -0.02(-0.29%)
Nov 07, 2019 8.008 8.008 7.946 7.946 7,834 +0.01(+0.10%)
Nov 06, 2019 7.962 8.001 7.931 7.939 16,239 -0.06(-0.77%)
Nov 05, 2019 8.001 8.001 7.985 8.001 12,513 -0.03(-0.38%)
Nov 04, 2019 8.031 8.062 7.993 8.031 7,511 +0.03(+0.39%)
Nov 01, 2019 7.916 8.024 7.860 8.001 11,901 +0.14(+1.77%)
Oct 31, 2019 7.869 7.908 7.815 7.861 15,750 -0.05(-0.59%)
Oct 30, 2019 7.923 7.923 7.838 7.908 7,135 -0.02(-0.20%)
Oct 29, 2019 7.908 7.939 7.892 7.923 7,864 +0.06(+0.79%)
Oct 28, 2019 7.861 7.908 7.769 7.861 7,000 +0.11(+1.40%)
Oct 25, 2019 7.962 7.966 7.745 7.753 45,148 -0.21(-2.62%)
Oct 24, 2019 7.962 7.970 7.931 7.962 17,553 -0.04(-0.48%)
Oct 23, 2019 7.962 8.008 7.946 8.001 22,806 +0.00(+0.00%)
Oct 22, 2019 7.985 8.039 7.985 8.001 10,275 -0.03(-0.38%)
Oct 21, 2019 8.031 8.078 7.993 8.031 24,031 +0.05(+0.68%)
Oct 18, 2019 8.047 8.178 7.970 7.977 59,249 +0.02(+0.19%)
Oct 17, 2019 7.970 8.001 7.931 7.962 9,824 -0.04(-0.48%)
Oct 16, 2019 8.024 8.024 7.970 8.001 5,351 +0.01(+0.10%)
Oct 15, 2019 7.993 8.043 7.976 7.993 12,187 -0.01(-0.10%)
Oct 14, 2019 8.016 8.024 8.001 8.001 7,791 -0.07(-0.86%)
Oct 11, 2019 8.039 8.178 8.039 8.070 16,041 +0.10(+1.26%)
Oct 10, 2019 8.055 8.062 7.962 7.970 42,054 -0.03(-0.39%)
Oct 09, 2019 7.966 8.031 7.966 8.001 14,701 +0.00(+0.00%)
Oct 08, 2019 8.039 8.101 7.993 8.001 24,529 -0.11(-1.33%)
Oct 07, 2019 8.086 8.194 8.070 8.109 9,058 -0.04(-0.47%)
Oct 04, 2019 8.117 8.170 8.033 8.147 51,371 +0.12(+1.53%)
Oct 03, 2019 7.971 8.052 7.926 8.025 11,415 +0.06(+0.77%)
Oct 02, 2019 7.964 8.063 7.941 7.964 14,386 +0.04(+0.48%)
Oct 01, 2019 8.040 8.079 7.926 7.926 14,414 -0.12(-1.52%)
Sep 30, 2019 8.193 8.193 8.048 8.048 9,054 -0.02(-0.19%)
Sep 27, 2019 8.109 8.109 8.056 8.063 23,398 -0.02(-0.28%)
Sep 26, 2019 8.117 8.124 8.086 8.086 6,595 -0.02(-0.28%)
Sep 25, 2019 8.109 8.140 8.086 8.109 19,322 +0.03(+0.38%)
Sep 24, 2019 8.101 8.163 8.079 8.079 8,257 -0.09(-1.12%)
Sep 23, 2019 8.239 8.247 8.101 8.170 13,288 -0.02(-0.19%)
Sep 20, 2019 8.071 8.186 8.063 8.186 47,319 +0.08(+0.94%)
Sep 19, 2019 8.232 8.262 8.063 8.109 23,629 -0.08(-1.03%)
Sep 18, 2019 8.101 8.224 8.025 8.193 16,700 +0.12(+1.52%)
Sep 17, 2019 8.132 8.132 7.971 8.071 18,054 -0.02(-0.28%)
Sep 16, 2019 8.147 8.186 8.079 8.094 25,719 -0.13(-1.58%)
Sep 13, 2019 8.255 8.300 8.220 8.224 17,646 +0.00(+0.00%)
Sep 12, 2019 8.255 8.277 8.147 8.224 24,016 -0.02(-0.28%)
Sep 11, 2019 8.216 8.262 8.209 8.247 40,526 +0.07(+0.84%)
Sep 10, 2019 7.994 8.178 7.983 8.178 12,798 +0.15(+1.91%)
Sep 09, 2019 7.849 8.033 7.849 8.025 11,248 +0.12(+1.55%)
Sep 06, 2019 7.964 7.964 7.872 7.903 5,228 +0.00(+0.00%)
Sep 05, 2019 7.910 7.979 7.811 7.903 6,984 +0.08(+0.98%)
Sep 04, 2019 7.903 8.014 7.811 7.826 59,366 -0.05(-0.68%)
Sep 03, 2019 7.968 7.968 7.849 7.880 5,964 -0.06(-0.77%)
Aug 30, 2019 7.880 7.941 7.849 7.941 10,326 +0.04(+0.48%)
Aug 29, 2019 8.017 8.017 7.903 7.903 4,951 -0.06(-0.77%)
Aug 28, 2019 7.956 7.995 7.818 7.964 13,103 +0.05(+0.68%)
Aug 27, 2019 7.994 7.994 7.803 7.910 11,321 -0.05(-0.67%)
Aug 26, 2019 7.841 7.964 7.771 7.964 46,740 +0.18(+2.36%)
Aug 23, 2019 7.864 7.929 7.773 7.780 26,666 -0.22(-2.77%)
Aug 22, 2019 8.048 8.109 7.994 8.002 14,403 +0.03(+0.38%)
Aug 21, 2019 7.811 7.987 7.811 7.971 12,174 +0.13(+1.66%)
Aug 20, 2019 7.818 7.933 7.818 7.841 14,774 -0.08(-0.97%)
Aug 19, 2019 7.971 7.971 7.826 7.918 22,828 -0.09(-1.15%)
Aug 16, 2019 7.918 8.033 7.776 8.010 9,019 +0.11(+1.36%)
Aug 15, 2019 7.880 8.086 7.750 7.903 4,892 -0.03(-0.39%)
Aug 14, 2019 7.742 8.048 7.742 7.933 15,618 -0.15(-1.89%)
Aug 13, 2019 8.124 8.124 7.783 8.086 26,049 +0.32(+4.14%)
Aug 12, 2019 7.880 7.880 7.742 7.765 23,528 -0.12(-1.55%)
Aug 09, 2019 8.105 8.105 7.887 7.887 14,117 -0.04(-0.48%)
Aug 08, 2019 8.224 8.224 7.899 7.926 15,820 -0.08(-1.05%)
Aug 07, 2019 7.895 8.247 7.849 8.010 21,268 +0.07(+0.87%)
Aug 06, 2019 8.086 8.186 7.941 7.941 5,575 -0.05(-0.57%)
Aug 05, 2019 8.094 8.101 7.903 7.987 31,641 -0.13(-1.60%)
Aug 02, 2019 8.155 8.316 8.117 8.117 17,385 -0.07(-0.84%)
Aug 01, 2019 8.331 8.331 8.186 8.186 15,640 -0.02(-0.19%)
Jul 31, 2019 8.377 8.392 8.193 8.201 34,161 -0.11(-1.38%)
Jul 30, 2019 8.354 8.377 8.308 8.316 18,773 +0.11(+1.40%)
Jul 29, 2019 8.415 8.430 8.163 8.201 70,630 -0.16(-1.92%)
Jul 26, 2019 8.277 8.453 8.274 8.362 53,332 +0.12(+1.49%)
Jul 25, 2019 8.201 8.247 8.201 8.239 14,919 +0.08(+0.94%)
Jul 24, 2019 8.170 8.224 8.124 8.163 28,292 -0.04(-0.47%)
Jul 23, 2019 8.354 8.392 8.163 8.201 25,630 -0.20(-2.37%)
Jul 22, 2019 8.385 8.415 8.270 8.400 8,152 -0.01(-0.09%)
Jul 19, 2019 8.209 8.415 8.209 8.408 44,574 +0.16(+1.95%)
Jul 18, 2019 8.224 8.262 8.186 8.247 42,816 +0.03(+0.37%)
Jul 17, 2019 8.178 8.224 8.155 8.216 7,688 -0.01(-0.09%)
Jul 16, 2019 8.156 8.247 8.156 8.224 10,627 +0.10(+1.22%)
Jul 15, 2019 8.239 8.239 8.086 8.124 14,563 -0.05(-0.56%)
Jul 12, 2019 8.186 8.316 8.160 8.170 33,332 -0.02(-0.19%)
Jul 11, 2019 8.255 8.262 8.079 8.186 55,635 -0.05(-0.65%)
Jul 10, 2019 8.373 8.373 8.239 8.239 11,773 -0.16(-1.91%)
Jul 09, 2019 8.270 8.461 8.270 8.400 12,293 -0.07(-0.77%)
Jul 08, 2019 8.599 8.668 8.438 8.465 12,699 -0.21(-2.43%)
Jul 05, 2019 8.538 8.675 8.377 8.675 22,613 +0.24(+2.81%)
Jul 03, 2019 8.438 8.582 8.383 8.438 10,429 +0.08(+0.91%)
Jul 02, 2019 8.635 8.673 8.294 8.362 16,408 -0.16(-1.87%)
Jul 01, 2019 8.256 8.559 8.256 8.521 48,770 -0.11(-1.23%)
Jun 28, 2019 8.332 8.627 8.082 8.627 201,462 +0.30(+3.55%)
Jun 27, 2019 8.105 8.332 8.097 8.332 26,324 +0.27(+3.29%)
Jun 26, 2019 8.241 8.287 8.059 8.067 21,825 -0.01(-0.09%)
Jun 25, 2019 8.234 8.309 8.014 8.075 50,674 -0.11(-1.39%)
Jun 24, 2019 8.150 8.332 8.143 8.188 20,740 -0.14(-1.73%)
Jun 21, 2019 7.984 8.332 7.984 8.332 68,914 +0.27(+3.38%)
Jun 20, 2019 7.953 8.093 7.885 8.059 14,942 +0.04(+0.47%)
Jun 19, 2019 8.309 8.332 7.961 8.021 41,412 -0.26(-3.11%)
Jun 18, 2019 8.082 8.279 8.021 8.279 55,304 +0.20(+2.44%)
Jun 17, 2019 8.059 8.203 8.040 8.082 34,508 +0.11(+1.33%)
Jun 14, 2019 7.999 8.067 7.900 7.976 16,898 -0.07(-0.85%)
Jun 13, 2019 8.044 8.067 7.968 8.044 10,619 +0.05(+0.57%)
Jun 12, 2019 8.120 8.120 7.976 7.999 3,849 -0.03(-0.38%)
Jun 11, 2019 7.984 8.037 7.938 8.029 8,717 +0.07(+0.86%)
Jun 10, 2019 7.990 7.990 7.874 7.961 26,686 +0.08(+0.96%)
Jun 07, 2019 7.938 7.938 7.878 7.885 7,393 -0.03(-0.38%)
Jun 06, 2019 8.014 8.014 7.900 7.915 10,842 +0.02(+0.19%)
Jun 05, 2019 7.931 7.931 7.855 7.900 37,955 -0.03(-0.38%)
Jun 04, 2019 7.915 8.037 7.809 7.931 51,304 +0.02(+0.29%)
Jun 03, 2019 7.772 7.915 7.665 7.908 24,700 +0.18(+2.35%)
May 31, 2019 7.734 7.840 7.696 7.726 34,985 -0.08(-1.07%)
May 30, 2019 7.764 7.859 7.703 7.809 81,911 +0.02(+0.19%)
May 29, 2019 7.825 7.885 7.794 7.794 14,358 -0.02(-0.29%)
May 28, 2019 7.953 7.953 7.817 7.817 109,324 -0.12(-1.53%)
May 24, 2019 7.840 7.946 7.802 7.938 128,851 +0.08(+1.06%)
May 23, 2019 7.893 7.938 7.817 7.855 46,616 -0.02(-0.19%)
May 22, 2019 7.832 7.946 7.832 7.870 11,039 -0.08(-1.05%)
May 21, 2019 7.953 7.953 7.878 7.953 8,029 +0.02(+0.29%)
May 20, 2019 7.787 7.946 7.779 7.931 9,304 +0.11(+1.36%)
May 17, 2019 7.832 7.889 7.817 7.825 8,845 -0.01(-0.10%)
May 16, 2019 7.893 7.946 7.832 7.832 5,379 -0.10(-1.24%)
May 15, 2019 7.870 7.931 7.870 7.931 4,410 +0.00(+0.00%)
May 14, 2019 7.938 7.938 7.790 7.931 7,401 +0.12(+1.55%)
May 13, 2019 7.938 7.938 7.772 7.809 13,554 -0.12(-1.53%)
May 10, 2019 7.779 7.931 7.779 7.931 8,449 +0.13(+1.65%)
May 09, 2019 7.878 7.938 7.790 7.802 26,569 -0.13(-1.62%)
May 08, 2019 7.946 7.946 7.919 7.931 6,655 +0.05(+0.67%)
May 07, 2019 7.938 7.938 7.847 7.878 6,968 -0.06(-0.76%)
May 06, 2019 7.953 7.953 7.923 7.938 8,397 -0.01(-0.10%)
May 03, 2019 7.976 7.976 7.915 7.946 76,967 +0.10(+1.25%)
May 02, 2019 7.870 7.961 7.847 7.847 4,392 -0.03(-0.38%)
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.