Dynamic Oil & Gas Services Invesco ETF (NY: PXJ )

5.170 +0.100 (+1.97%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 2.397 2.397 2.341 2.378 5,758 -0.04(-1.53%)
Jul 30, 2020 2.474 2.474 2.388 2.415 9,168 -0.07(-2.75%)
Jul 29, 2020 2.455 2.483 2.416 2.483 4,351 +0.08(+3.17%)
Jul 28, 2020 2.488 2.488 2.407 2.407 4,225 -0.09(-3.45%)
Jul 27, 2020 2.455 2.496 2.426 2.493 47,631 +0.04(+1.56%)
Jul 24, 2020 2.474 2.483 2.445 2.455 60,832 -0.00(-0.19%)
Jul 23, 2020 2.388 2.459 2.378 2.459 21,971 +0.04(+1.78%)
Jul 22, 2020 2.416 2.416 2.369 2.416 18,026 -0.01(-0.25%)
Jul 21, 2020 2.350 2.453 2.345 2.422 42,852 +0.13(+5.68%)
Jul 20, 2020 2.283 2.345 2.273 2.292 22,742 -0.01(-0.41%)
Jul 17, 2020 2.356 2.359 2.297 2.302 17,275 -0.02(-0.82%)
Jul 16, 2020 2.292 2.364 2.292 2.321 22,589 -0.04(-1.62%)
Jul 15, 2020 2.340 2.377 2.311 2.359 45,770 +0.10(+4.22%)
Jul 14, 2020 2.168 2.264 2.168 2.264 38,870 +0.09(+3.95%)
Jul 13, 2020 2.235 2.244 2.168 2.178 29,842 -0.05(-2.15%)
Jul 10, 2020 2.178 2.235 2.168 2.225 39,053 +0.06(+2.64%)
Jul 09, 2020 2.268 2.283 2.161 2.168 48,912 -0.11(-5.02%)
Jul 08, 2020 2.244 2.310 2.244 2.283 6,099 +0.04(+1.70%)
Jul 07, 2020 2.302 2.302 2.244 2.244 297,688 -0.08(-3.29%)
Jul 06, 2020 2.330 2.340 2.254 2.321 66,089 +0.08(+3.40%)
Jul 02, 2020 2.283 2.302 2.240 2.244 33,295 +0.01(+0.43%)
Jul 01, 2020 2.292 2.321 2.235 2.235 16,590 -0.03(-1.53%)
Jun 30, 2020 2.254 2.278 2.197 2.270 54,973 +0.03(+1.12%)
Jun 29, 2020 2.264 2.278 2.216 2.244 33,364 +0.04(+1.73%)
Jun 26, 2020 2.321 2.321 2.201 2.206 33,400 -0.10(-4.15%)
Jun 25, 2020 2.225 2.335 2.216 2.302 301,615 +0.04(+1.90%)
Jun 24, 2020 2.378 2.378 2.240 2.259 60,762 -0.16(-6.56%)
Jun 23, 2020 2.483 2.483 2.416 2.417 33,678 +0.01(+0.44%)
Jun 22, 2020 2.426 2.426 2.369 2.407 29,341 -0.02(-0.87%)
Jun 19, 2020 2.560 2.560 2.399 2.428 37,473 -0.03(-1.34%)
Jun 18, 2020 2.437 2.489 2.409 2.461 22,198 -0.00(-0.00%)
Jun 17, 2020 2.551 2.579 2.461 2.461 25,195 -0.10(-4.05%)
Jun 16, 2020 2.740 2.740 2.560 2.565 68,671 +0.01(+0.46%)
Jun 15, 2020 2.389 2.598 2.371 2.553 82,876 +0.06(+2.38%)
Jun 12, 2020 2.607 2.607 2.461 2.494 57,586 +0.09(+3.53%)
Jun 11, 2020 2.513 2.607 2.409 2.409 111,815 -0.36(-12.97%)
Jun 10, 2020 2.919 2.919 2.745 2.768 86,164 -0.21(-6.95%)
Jun 09, 2020 3.051 3.051 2.881 2.975 41,705 -0.16(-5.15%)
Jun 08, 2020 3.061 3.165 2.976 3.136 122,546 +0.28(+9.93%)
Jun 05, 2020 2.740 2.900 2.740 2.853 47,106 +0.26(+9.82%)
Jun 04, 2020 2.494 2.615 2.494 2.598 30,167 +0.08(+3.00%)
Jun 03, 2020 2.494 2.541 2.494 2.522 40,695 +0.04(+1.52%)
Jun 02, 2020 2.447 2.484 2.447 2.484 29,875 +0.08(+3.14%)
Jun 01, 2020 2.409 2.456 2.399 2.409 8,118 +0.02(+0.79%)
May 29, 2020 2.437 2.437 2.333 2.390 64,996 -0.05(-1.96%)
May 28, 2020 2.475 2.496 2.428 2.438 56,136 -0.02(-0.67%)
May 27, 2020 2.418 2.456 2.348 2.454 33,934 +0.10(+4.34%)
May 26, 2020 2.343 2.367 2.296 2.352 52,732 +0.12(+5.51%)
May 22, 2020 2.248 2.248 2.201 2.229 26,993 -0.05(-2.07%)
May 21, 2020 2.324 2.324 2.239 2.277 22,325 -0.02(-0.82%)
May 20, 2020 2.239 2.296 2.211 2.296 38,851 +0.14(+6.35%)
May 19, 2020 2.248 2.248 2.159 2.159 35,003 -0.09(-3.99%)
May 18, 2020 2.182 2.267 2.140 2.248 92,581 +0.21(+10.19%)
May 15, 2020 2.012 2.078 2.012 2.040 41,707 +0.02(+1.17%)
May 14, 2020 1.993 2.069 1.927 2.017 32,285 -0.01(-0.70%)
May 13, 2020 2.163 2.163 1.998 2.031 33,076 -0.13(-6.11%)
May 12, 2020 2.192 2.201 2.126 2.163 41,579 +0.00(+0.00%)
May 11, 2020 2.211 2.211 2.126 2.163 34,341 -0.04(-1.72%)
May 08, 2020 2.111 2.207 2.097 2.201 48,906 +0.13(+6.39%)
May 07, 2020 2.050 2.074 2.031 2.069 41,750 +0.09(+4.29%)
May 06, 2020 2.097 2.116 1.984 1.984 130,894 -0.11(-5.41%)
May 05, 2020 2.239 2.239 2.088 2.097 88,030 -0.07(-3.05%)
May 04, 2020 2.040 2.163 2.031 2.163 42,611 +0.07(+3.38%)
May 01, 2020 2.201 2.229 2.088 2.092 43,824 -0.16(-6.93%)
Apr 30, 2020 2.390 2.390 2.229 2.248 50,500 -0.07(-2.86%)
Apr 29, 2020 2.248 2.333 2.229 2.314 317,075 +0.16(+7.22%)
Apr 28, 2020 2.173 2.201 2.097 2.159 67,732 +0.05(+2.43%)
Apr 27, 2020 2.107 2.116 2.015 2.107 31,595 +0.03(+1.40%)
Apr 24, 2020 2.211 2.234 2.050 2.078 62,244 -0.06(-2.65%)
Apr 23, 2020 2.069 2.158 2.031 2.135 316,096 +0.15(+7.62%)
Apr 22, 2020 2.031 2.050 1.965 1.984 48,225 +0.04(+2.19%)
Apr 21, 2020 1.955 1.984 1.899 1.941 49,377 -0.03(-1.67%)
Apr 20, 2020 1.908 2.011 1.852 1.974 258,600 +0.05(+2.45%)
Apr 17, 2020 1.842 1.937 1.842 1.927 59,491 +0.13(+7.04%)
Apr 16, 2020 1.880 1.908 1.795 1.800 30,102 -0.10(-5.12%)
Apr 15, 2020 1.899 1.909 1.839 1.898 72,698 -0.11(-5.37%)
Apr 14, 2020 2.050 2.088 1.984 2.005 105,304 -0.02(-1.07%)
Apr 13, 2020 2.126 2.126 2.012 2.027 72,260 +0.01(+0.26%)
Apr 09, 2020 2.040 2.135 1.946 2.022 160,162 +0.08(+4.15%)
Apr 08, 2020 1.908 1.941 1.861 1.941 46,335 +0.10(+5.64%)
Apr 07, 2020 1.908 1.936 1.819 1.837 85,772 +0.03(+1.83%)
Apr 06, 2020 1.700 1.804 1.700 1.804 67,895 +0.14(+8.71%)
Apr 03, 2020 1.785 1.785 1.625 1.660 25,617 -0.06(-3.63%)
Apr 02, 2020 1.776 1.795 1.686 1.722 31,992 +0.05(+2.73%)
Apr 01, 2020 1.738 1.738 1.654 1.676 26,232 -0.08(-4.33%)
Mar 31, 2020 1.767 1.842 1.748 1.752 30,408 -0.02(-1.38%)
Mar 30, 2020 1.729 1.777 1.691 1.777 43,324 +0.01(+0.32%)
Mar 27, 2020 1.833 1.833 1.729 1.771 33,239 -0.06(-3.35%)
Mar 26, 2020 1.757 1.908 1.757 1.833 73,282 +0.04(+2.47%)
Mar 25, 2020 1.889 1.899 1.748 1.788 53,804 -0.03(-1.91%)
Mar 24, 2020 1.700 1.823 1.691 1.823 43,402 +0.24(+15.28%)
Mar 23, 2020 1.682 1.682 1.568 1.582 54,493 -0.05(-2.82%)
Mar 20, 2020 1.686 1.718 1.606 1.627 24,072 -0.00(-0.04%)
Mar 19, 2020 1.462 1.636 1.462 1.628 27,712 +0.18(+12.04%)
Mar 18, 2020 1.645 1.645 1.435 1.453 58,574 -0.24(-14.05%)
Mar 17, 2020 1.654 1.741 1.618 1.691 35,713 +0.00(+0.00%)
Mar 16, 2020 1.755 1.828 1.672 1.691 95,350 -0.23(-11.78%)
Mar 13, 2020 1.919 1.919 1.746 1.917 51,536 +0.16(+9.22%)
Mar 12, 2020 1.828 1.855 1.727 1.755 88,237 -0.19(-9.65%)
Mar 11, 2020 2.056 2.056 1.928 1.942 68,085 -0.18(-8.50%)
Mar 10, 2020 2.193 2.193 1.965 2.122 51,808 +0.10(+5.08%)
Mar 09, 2020 2.468 2.468 2.020 2.020 77,426 -0.77(-27.54%)
Mar 06, 2020 2.970 2.970 2.769 2.788 28,339 -0.30(-9.82%)
Mar 05, 2020 3.226 3.226 3.066 3.091 8,687 -0.19(-5.79%)
Mar 04, 2020 3.308 3.381 3.235 3.281 13,205 -0.03(-0.83%)
Mar 03, 2020 3.455 3.502 3.308 3.308 29,428 -0.13(-3.78%)
Mar 02, 2020 3.364 3.438 3.272 3.438 40,515 +0.04(+1.13%)
Feb 28, 2020 3.162 3.400 3.162 3.400 22,430 +0.10(+3.02%)
Feb 27, 2020 3.345 3.420 3.244 3.300 76,396 -0.16(-4.54%)
Feb 26, 2020 3.546 3.569 3.445 3.457 10,539 -0.07(-1.98%)
Feb 25, 2020 3.701 3.711 3.524 3.527 116,875 -0.15(-4.07%)
Feb 24, 2020 3.774 3.774 3.677 3.677 53,236 -0.28(-7.09%)
Feb 21, 2020 4.021 4.021 3.921 3.957 16,741 -0.15(-3.56%)
Feb 20, 2020 4.113 4.149 4.103 4.103 11,561 -0.01(-0.12%)
Feb 19, 2020 4.085 4.117 4.061 4.109 9,445 +0.06(+1.43%)
Feb 18, 2020 4.067 4.067 3.976 4.051 10,904 -0.05(-1.19%)
Feb 14, 2020 4.113 4.113 4.045 4.099 16,850 -0.00(-0.11%)
Feb 13, 2020 4.131 4.149 4.085 4.104 15,013 -0.04(-0.97%)
Feb 12, 2020 4.140 4.195 4.090 4.144 6,468 +0.09(+2.13%)
Feb 11, 2020 4.049 4.076 4.040 4.058 45,488 +0.09(+2.20%)
Feb 10, 2020 4.021 4.021 3.969 3.971 37,933 -0.09(-2.14%)
Feb 07, 2020 4.040 4.094 4.015 4.058 32,497 -0.05(-1.11%)
Feb 06, 2020 4.241 4.241 4.095 4.103 10,509 -0.12(-2.92%)
Feb 05, 2020 4.131 4.268 4.131 4.227 26,230 +0.17(+4.26%)
Feb 04, 2020 4.103 4.128 4.054 4.054 2,911 +0.06(+1.39%)
Feb 03, 2020 4.003 4.049 3.994 3.998 7,674 -0.01(-0.33%)
Jan 31, 2020 4.067 4.067 3.976 4.012 8,862 -0.13(-3.05%)
Jan 30, 2020 4.103 4.138 4.032 4.138 17,603 -0.00(-0.09%)
Jan 29, 2020 4.250 4.250 4.140 4.142 7,205 -0.04(-1.05%)
Jan 28, 2020 4.186 4.213 4.186 4.186 6,039 +0.03(+0.66%)
Jan 27, 2020 4.231 4.231 4.158 4.158 22,023 -0.17(-4.03%)
Jan 24, 2020 4.496 4.496 4.295 4.333 9,738 -0.16(-3.58%)
Jan 23, 2020 4.515 4.515 4.414 4.494 10,290 -0.09(-1.96%)
Jan 22, 2020 4.606 4.615 4.579 4.583 4,998 -0.07(-1.47%)
Jan 21, 2020 4.771 4.771 4.652 4.652 11,143 -0.14(-2.86%)
Jan 17, 2020 4.853 4.880 4.781 4.789 6,018 -0.04(-0.85%)
Jan 16, 2020 4.844 4.874 4.830 4.830 9,988 +0.03(+0.67%)
Jan 15, 2020 4.835 4.873 4.780 4.798 21,202 -0.12(-2.42%)
Jan 14, 2020 4.908 4.935 4.853 4.917 14,735 +0.00(+0.08%)
Jan 13, 2020 4.935 4.935 4.862 4.913 13,820 -0.03(-0.55%)
Jan 10, 2020 5.017 5.017 4.935 4.940 8,315 -0.08(-1.54%)
Jan 09, 2020 4.963 5.036 4.908 5.017 27,361 +0.03(+0.55%)
Jan 08, 2020 5.136 5.136 4.958 4.990 29,583 -0.16(-3.12%)
Jan 07, 2020 5.200 5.200 5.072 5.150 40,683 -0.10(-1.99%)
Jan 06, 2020 5.209 5.273 5.173 5.255 55,321 +0.07(+1.41%)
Jan 03, 2020 5.173 5.230 5.127 5.182 62,369 +0.09(+1.78%)
Jan 02, 2020 5.109 5.118 5.054 5.092 34,293 -0.02(-0.34%)
Dec 31, 2019 5.054 5.125 5.027 5.109 11,160 -0.01(-0.17%)
Dec 30, 2019 5.054 5.200 5.054 5.117 21,787 +0.08(+1.55%)
Dec 27, 2019 5.109 5.109 5.027 5.039 36,546 -0.07(-1.36%)
Dec 26, 2019 5.136 5.149 5.091 5.109 30,364 +0.01(+0.18%)
Dec 24, 2019 5.063 5.163 5.063 5.100 21,227 +0.02(+0.36%)
Dec 23, 2019 4.908 5.081 4.908 5.081 16,899 +0.19(+3.89%)
Dec 20, 2019 4.946 4.946 4.864 4.891 38,867 -0.05(-1.01%)
Dec 19, 2019 4.855 4.955 4.855 4.941 127,490 +0.09(+1.78%)
Dec 18, 2019 4.782 4.882 4.782 4.855 80,208 +0.05(+1.04%)
Dec 17, 2019 4.791 4.841 4.791 4.804 55,634 +0.02(+0.34%)
Dec 16, 2019 4.782 4.845 4.782 4.788 47,071 +0.07(+1.49%)
Dec 13, 2019 4.763 4.782 4.707 4.718 7,466 -0.02(-0.41%)
Dec 12, 2019 4.654 4.772 4.609 4.737 22,978 +0.12(+2.67%)
Dec 11, 2019 4.572 4.614 4.554 4.614 2,788 +0.03(+0.64%)
Dec 10, 2019 4.572 4.645 4.554 4.584 34,208 +0.01(+0.27%)
Dec 09, 2019 4.545 4.609 4.545 4.572 48,274 +0.04(+0.79%)
Dec 06, 2019 4.408 4.545 4.408 4.536 95,850 +0.18(+4.05%)
Dec 05, 2019 4.415 4.415 4.349 4.359 5,621 -0.03(-0.59%)
Dec 04, 2019 4.272 4.434 4.272 4.385 42,279 +0.15(+3.64%)
Dec 03, 2019 4.253 4.272 4.201 4.232 17,228 -0.09(-2.09%)
Dec 02, 2019 4.354 4.372 4.308 4.322 8,825 -0.01(-0.32%)
Nov 29, 2019 4.335 4.363 4.326 4.335 11,967 -0.07(-1.55%)
Nov 27, 2019 4.335 4.417 4.335 4.404 20,531 +0.07(+1.68%)
Nov 26, 2019 4.417 4.426 4.330 4.331 1,781 -0.09(-1.96%)
Nov 25, 2019 4.281 4.417 4.266 4.417 42,552 +0.12(+2.75%)
Nov 22, 2019 4.299 4.335 4.256 4.299 6,697 +0.01(+0.21%)
Nov 21, 2019 4.226 4.290 4.186 4.290 11,645 +0.10(+2.39%)
Nov 20, 2019 4.144 4.253 4.144 4.190 14,066 +0.03(+0.66%)
Nov 19, 2019 4.171 4.181 4.130 4.162 32,791 -0.05(-1.19%)
Nov 18, 2019 4.281 4.281 4.181 4.212 22,334 -0.11(-2.52%)
Nov 15, 2019 4.235 4.328 4.235 4.321 10,759 +0.08(+1.93%)
Nov 14, 2019 4.299 4.308 4.235 4.240 11,132 -0.03(-0.64%)
Nov 13, 2019 4.335 4.335 4.263 4.267 25,745 -0.09(-2.05%)
Nov 12, 2019 4.390 4.436 4.335 4.356 5,132 -0.02(-0.56%)
Nov 11, 2019 4.344 4.390 4.326 4.381 4,872 -0.04(-0.83%)
Nov 08, 2019 4.381 4.417 4.335 4.417 7,795 +0.02(+0.41%)
Nov 07, 2019 4.472 4.472 4.399 4.399 18,684 +0.01(+0.31%)
Nov 06, 2019 4.481 4.481 4.374 4.385 7,630 -0.12(-2.65%)
Nov 05, 2019 4.581 4.599 4.497 4.505 7,447 -0.05(-1.08%)
Nov 04, 2019 4.472 4.572 4.472 4.554 55,052 +0.17(+3.95%)
Nov 01, 2019 4.253 4.395 4.253 4.381 23,825 +0.17(+4.08%)
Oct 31, 2019 4.244 4.244 4.171 4.209 23,376 -0.08(-1.77%)
Oct 30, 2019 4.454 4.454 4.272 4.285 8,299 -0.14(-3.19%)
Oct 29, 2019 4.299 4.472 4.299 4.426 9,248 +0.10(+2.21%)
Oct 28, 2019 4.390 4.421 4.331 4.331 7,260 -0.03(-0.75%)
Oct 25, 2019 4.344 4.384 4.326 4.364 28,327 +0.03(+0.78%)
Oct 24, 2019 4.408 4.408 4.272 4.330 26,524 -0.09(-1.97%)
Oct 23, 2019 4.354 4.463 4.335 4.417 21,513 +0.04(+0.88%)
Oct 22, 2019 4.335 4.408 4.290 4.378 10,461 +0.08(+1.96%)
Oct 21, 2019 4.190 4.326 4.190 4.294 10,811 +0.10(+2.28%)
Oct 18, 2019 4.272 4.317 4.185 4.199 61,704 -0.05(-1.20%)
Oct 17, 2019 4.290 4.317 4.244 4.250 2,329 -0.03(-0.72%)
Oct 16, 2019 4.281 4.347 4.263 4.281 15,269 -0.01(-0.21%)
Oct 15, 2019 4.299 4.376 4.289 4.290 5,467 -0.03(-0.64%)
Oct 14, 2019 4.290 4.326 4.199 4.317 24,517 -0.02(-0.42%)
Oct 11, 2019 4.217 4.372 4.217 4.335 25,033 +0.17(+4.16%)
Oct 10, 2019 4.135 4.176 4.099 4.162 80,769 +0.06(+1.56%)
Oct 09, 2019 4.190 4.190 4.080 4.099 5,829 -0.02(-0.54%)
Oct 08, 2019 4.126 4.164 4.099 4.121 5,904 -0.07(-1.68%)
Oct 07, 2019 4.208 4.235 4.191 4.191 982 -0.01(-0.25%)
Oct 04, 2019 4.208 4.208 4.171 4.202 3,952 +0.01(+0.24%)
Oct 03, 2019 4.089 4.198 4.089 4.192 14,013 +0.06(+1.37%)
Oct 02, 2019 4.181 4.181 4.134 4.135 7,501 -0.05(-1.30%)
Oct 01, 2019 4.344 4.387 4.190 4.190 11,771 -0.13(-2.95%)
Sep 30, 2019 4.335 4.343 4.290 4.317 5,023 -0.03(-0.60%)
Sep 27, 2019 4.326 4.417 4.317 4.343 69,500 -0.05(-1.07%)
Sep 26, 2019 4.454 4.454 4.356 4.390 8,614 -0.06(-1.43%)
Sep 25, 2019 4.381 4.476 4.381 4.454 17,256 -0.01(-0.20%)
Sep 24, 2019 4.636 4.636 4.445 4.463 22,140 -0.21(-4.46%)
Sep 23, 2019 4.655 4.672 4.621 4.671 4,049 +0.04(+0.88%)
Sep 20, 2019 4.665 4.701 4.610 4.630 8,264 -0.02(-0.35%)
Sep 19, 2019 4.756 4.756 4.629 4.646 5,645 -0.05(-1.16%)
Sep 18, 2019 4.810 4.855 4.665 4.701 34,462 -0.17(-3.54%)
Sep 17, 2019 5.064 5.064 4.846 4.873 30,146 -0.24(-4.62%)
Sep 16, 2019 5.091 5.155 5.019 5.109 70,846 +0.34(+7.24%)
Sep 13, 2019 4.774 4.810 4.755 4.764 29,861 +0.04(+0.77%)
Sep 12, 2019 4.728 4.745 4.601 4.728 33,787 -0.05(-1.14%)
Sep 11, 2019 4.774 4.837 4.719 4.783 113,874 +0.02(+0.38%)
Sep 10, 2019 4.764 4.860 4.764 4.764 24,097 +0.04(+0.83%)
Sep 09, 2019 4.547 4.725 4.515 4.725 17,108 +0.24(+5.44%)
Sep 06, 2019 4.411 4.509 4.370 4.481 6,170 +0.03(+0.66%)
Sep 05, 2019 4.338 4.490 4.338 4.452 18,460 +0.15(+3.50%)
Sep 04, 2019 4.302 4.320 4.239 4.302 15,057 +0.09(+2.15%)
Sep 03, 2019 4.184 4.220 4.102 4.211 16,385 -0.06(-1.37%)
Aug 30, 2019 4.302 4.347 4.220 4.270 11,570 -0.03(-0.67%)
Aug 29, 2019 4.220 4.320 4.220 4.299 6,944 +0.13(+3.08%)
Aug 28, 2019 4.102 4.220 4.102 4.170 7,067 +0.13(+3.33%)
Aug 27, 2019 4.102 4.129 4.020 4.036 11,155 -0.04(-0.96%)
Aug 26, 2019 4.147 4.147 4.060 4.075 5,963 +0.02(+0.45%)
Aug 23, 2019 4.184 4.256 4.038 4.057 6,611 -0.20(-4.69%)
Aug 22, 2019 4.338 4.374 4.256 4.256 20,398 -0.07(-1.68%)
Aug 21, 2019 4.383 4.383 4.320 4.329 7,062 +0.03(+0.63%)
Aug 20, 2019 4.347 4.347 4.274 4.302 9,809 -0.06(-1.46%)
Aug 19, 2019 4.274 4.388 4.274 4.365 21,764 +0.16(+3.78%)
Aug 16, 2019 4.066 4.206 4.066 4.206 7,052 +0.15(+3.69%)
Aug 15, 2019 4.093 4.093 4.011 4.057 13,440 -0.05(-1.11%)
Aug 14, 2019 4.247 4.247 4.075 4.102 91,551 -0.25(-5.74%)
Aug 13, 2019 4.413 4.483 4.347 4.352 6,867 +0.02(+0.52%)
Aug 12, 2019 4.420 4.420 4.302 4.329 2,598 -0.06(-1.45%)
Aug 09, 2019 4.547 4.547 4.356 4.392 11,459 -0.16(-3.41%)
Aug 08, 2019 4.556 4.556 4.474 4.547 19,432 +0.03(+0.62%)
Aug 07, 2019 4.456 4.519 4.383 4.519 15,834 -0.04(-0.80%)
Aug 06, 2019 4.628 4.628 4.465 4.556 23,125 -0.05(-0.99%)
Aug 05, 2019 4.692 4.692 4.556 4.601 20,207 -0.20(-4.20%)
Aug 02, 2019 5.000 5.000 4.774 4.803 21,156 -0.16(-3.24%)
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.