Skip to main content

KS CSI China Internet ETF (NY: KWEB )

32.20 -0.21 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.61 29.13 27.65 27.79 32,765,666 +1.91(+7.37%)
Apr 28, 2022 25.80 26.03 24.87 25.88 19,267,986 +0.36(+1.43%)
Apr 27, 2022 24.83 25.97 24.83 25.52 24,456,542 +1.26(+5.19%)
Apr 26, 2022 24.77 24.81 24.09 24.26 18,107,916 -0.47(-1.91%)
Apr 25, 2022 23.82 24.88 23.59 24.73 27,288,628 +0.03(+0.12%)
Apr 22, 2022 25.01 25.97 24.59 24.70 19,781,712 +0.33(+1.37%)
Apr 21, 2022 25.59 25.86 24.28 24.37 25,578,210 -1.34(-5.20%)
Apr 20, 2022 26.84 26.84 25.67 25.71 17,249,164 -1.30(-4.81%)
Apr 19, 2022 26.47 27.02 25.94 27.01 14,939,809 +0.14(+0.51%)
Apr 18, 2022 26.92 27.07 26.19 26.87 21,036,382 -0.52(-1.90%)
Apr 14, 2022 28.11 28.25 27.38 27.39 13,376,202 -1.00(-3.53%)
Apr 13, 2022 27.71 28.63 27.45 28.39 15,491,296 +0.96(+3.51%)
Apr 12, 2022 28.33 28.48 27.38 27.43 16,516,884 -0.53(-1.90%)
Apr 11, 2022 27.96 28.63 27.40 27.96 17,813,146 -0.36(-1.28%)
Apr 08, 2022 28.43 28.87 28.09 28.32 11,904,585 -0.08(-0.28%)
Apr 07, 2022 29.25 29.31 28.00 28.40 26,335,484 -1.15(-3.89%)
Apr 06, 2022 29.97 30.08 28.98 29.55 17,020,436 -0.89(-2.94%)
Apr 05, 2022 31.61 31.63 30.38 30.45 19,207,884 -1.52(-4.77%)
Apr 04, 2022 31.06 32.20 30.73 31.97 31,839,020 +2.27(+7.65%)
Apr 01, 2022 30.52 30.92 29.32 29.70 29,251,158 +1.67(+5.96%)
Mar 31, 2022 29.45 29.49 27.98 28.03 27,177,400 -1.87(-6.25%)
Mar 30, 2022 30.11 31.11 29.75 29.90 19,527,994 -0.87(-2.81%)
Mar 29, 2022 30.96 31.62 30.52 30.76 25,524,184 +1.32(+4.47%)
Mar 28, 2022 29.33 29.88 28.71 29.44 20,966,172 +0.76(+2.64%)
Mar 25, 2022 28.71 28.91 28.06 28.69 31,853,802 -1.24(-4.14%)
Mar 24, 2022 30.08 30.24 28.84 29.93 29,543,378 -0.85(-2.75%)
Mar 23, 2022 29.96 32.27 29.45 30.77 33,720,704 +0.11(+0.35%)
Mar 22, 2022 30.06 31.14 29.64 30.66 33,268,494 +2.29(+8.07%)
Mar 21, 2022 29.00 29.60 27.58 28.37 36,008,712 -2.01(-6.60%)
Mar 18, 2022 28.29 31.37 27.97 30.38 57,229,940 +2.37(+8.46%)
Mar 17, 2022 28.37 28.53 26.84 28.01 48,440,820 -2.46(-8.07%)
Mar 16, 2022 26.71 30.68 26.17 30.47 106,399,072 +8.66(+39.72%)
Mar 15, 2022 20.45 22.49 20.06 21.80 66,346,344 +0.97(+4.67%)
Mar 14, 2022 21.62 22.65 20.52 20.83 57,486,080 -2.76(-11.71%)
Mar 11, 2022 26.55 26.65 23.59 23.59 37,797,332 -2.61(-9.98%)
Mar 10, 2022 27.10 26.21 31,869,760 -2.83(-9.75%)
Mar 09, 2022 28.64 29.09 28.15 29.04 16,902,856 +1.46(+5.31%)
Mar 08, 2022 27.89 28.31 26.88 27.58 22,552,036 -0.14(-0.50%)
Mar 07, 2022 28.80 29.35 27.71 27.71 21,858,766 -1.54(-5.28%)
Mar 04, 2022 30.15 30.79 29.13 29.26 21,879,056 -1.53(-4.98%)
Mar 03, 2022 32.25 32.46 30.65 30.79 18,705,454 -1.54(-4.77%)
Mar 02, 2022 33.06 33.14 31.68 32.33 13,730,670 -0.71(-2.14%)
Mar 01, 2022 33.13 34.03 32.85 33.04 17,245,260 +0.15(+0.45%)
Feb 28, 2022 32.91 33.35 32.48 32.89 14,848,784 -0.63(-1.88%)
Feb 25, 2022 33.20 33.56 32.69 33.52 11,834,993 +0.15(+0.44%)
Feb 24, 2022 31.16 33.44 31.15 33.38 20,487,698 +0.31(+0.95%)
Feb 23, 2022 34.23 34.45 33.01 33.06 11,378,901 -0.45(-1.35%)
Feb 22, 2022 33.88 34.42 33.33 33.51 22,986,130 -1.48(-4.24%)
Feb 18, 2022 35.00 0 -1.86(-5.04%)
Feb 17, 2022 37.18 38.12 36.72 36.86 16,300,149 -0.38(-1.03%)
Feb 16, 2022 36.95 37.46 36.63 37.24 11,971,248 +0.07(+0.19%)
Feb 15, 2022 36.26 37.21 36.16 37.17 11,134,203 +1.50(+4.22%)
Feb 14, 2022 35.75 36.22 35.25 35.67 12,065,251 -0.25(-0.68%)
Feb 11, 2022 37.14 37.44 35.75 35.91 15,199,267 -1.28(-3.44%)
Feb 10, 2022 36.76 38.33 36.50 37.19 13,433,573 -0.62(-1.64%)
Feb 09, 2022 36.93 37.84 36.59 37.81 13,281,424 +1.41(+3.86%)
Feb 08, 2022 35.10 36.41 34.87 36.40 16,708,162 +1.43(+4.08%)
Feb 07, 2022 35.41 35.80 34.92 34.98 10,088,418 -0.85(-2.36%)
Feb 04, 2022 35.22 36.09 34.86 35.82 12,192,866 +0.59(+1.67%)
Feb 03, 2022 35.31 35.23 11,488,301 -0.72(-2.00%)
Feb 02, 2022 37.14 37.16 35.64 35.95 12,363,706 -1.07(-2.89%)
Feb 01, 2022 36.67 37.22 36.13 37.02 16,141,245 +0.25(+0.67%)
Jan 31, 2022 34.32 36.82 36.78 22,590,754 +3.26(+9.74%)
Jan 28, 2022 32.85 33.53 32.18 33.51 16,104,362 +0.45(+1.37%)
Jan 27, 2022 34.10 34.30 33.03 33.06 14,319,559 -1.09(-3.20%)
Jan 26, 2022 35.89 35.97 34.09 34.15 11,246,449 -1.15(-3.26%)
Jan 25, 2022 34.98 35.85 34.69 35.30 12,790,418 -0.26(-0.72%)
Jan 24, 2022 35.59 35.61 33.95 35.56 21,075,062 -0.63(-1.74%)
Jan 21, 2022 37.54 37.90 36.06 36.19 23,428,338 -1.54(-4.09%)
Jan 20, 2022 38.62 39.00 37.58 37.73 23,960,572 +1.54(+4.27%)
Jan 19, 2022 36.31 36.79 35.78 36.19 12,851,737 +0.45(+1.27%)
Jan 18, 2022 35.41 36.65 35.12 35.74 18,681,686 -0.85(-2.31%)
Jan 14, 2022 36.58 0 +0.64(+1.78%)
Jan 13, 2022 37.38 37.44 35.78 35.94 21,134,300 -2.29(-5.99%)
Jan 12, 2022 38.85 39.13 37.68 38.23 20,892,602 +0.57(+1.51%)
Jan 11, 2022 36.17 37.68 35.80 37.66 21,508,352 +1.82(+5.07%)
Jan 10, 2022 36.02 36.31 35.04 35.84 17,567,812 +0.31(+0.89%)
Jan 07, 2022 35.12 36.11 34.93 35.53 23,709,980 +0.92(+2.67%)
Jan 06, 2022 33.82 35.09 33.20 34.60 28,810,680 +1.55(+4.70%)
Jan 05, 2022 33.24 34.37 33.05 33.05 19,179,510 -0.97(-2.86%)
Jan 04, 2022 35.39 35.39 33.60 34.02 26,235,218 -1.57(-4.42%)
Jan 03, 2022 35.92 36.09 34.80 35.60 17,016,330 -0.28(-0.77%)
Dec 31, 2021 36.04 36.73 35.74 35.87 14,593,913 -0.59(-1.62%)
Dec 30, 2021 33.66 37.00 33.58 36.46 32,611,978 +2.98(+8.90%)
Dec 29, 2021 34.59 34.59 33.31 33.48 22,544,328 -1.25(-3.59%)
Dec 28, 2021 35.04 35.27 34.55 34.73 18,877,104 -0.65(-1.84%)
Dec 27, 2021 35.36 36.22 35.34 35.38 14,546,565 -0.20(-0.57%)
Dec 23, 2021 35.42 35.85 34.75 35.58 14,560,754 -0.38(-1.04%)
Dec 22, 2021 35.76 36.12 35.14 35.96 11,086,896 -0.63(-1.73%)
Dec 21, 2021 35.06 36.64 35.05 36.59 15,551,171 +2.32(+6.76%)
Dec 20, 2021 35.16 35.19 33.99 34.27 24,448,804 -2.00(-5.51%)
Dec 17, 2021 35.46 36.50 34.88 36.27 14,707,688 -0.07(-0.20%)
Dec 16, 2021 37.34 38.15 36.25 36.34 17,458,720 -0.62(-1.69%)
Dec 15, 2021 37.33 37.43 35.88 36.97 18,928,150 -1.04(-2.72%)
Dec 14, 2021 37.25 38.48 37.25 38.00 12,395,106 -0.32(-0.84%)
Dec 13, 2021 39.31 39.36 37.85 38.32 13,319,667 -1.27(-3.22%)
Dec 10, 2021 39.39 39.82 38.99 39.60 8,531,784 +0.47(+1.19%)
Dec 09, 2021 39.56 40.39 39.03 39.13 12,367,915 -0.58(-1.45%)
Dec 08, 2021 39.20 40.24 38.62 39.71 11,483,539 +0.11(+0.28%)
Dec 07, 2021 39.62 39.92 39.18 39.60 22,147,282 +1.66(+4.37%)
Dec 06, 2021 36.63 37.95 36.02 37.94 28,518,848 +1.43(+3.91%)
Dec 03, 2021 38.25 38.25 35.59 36.51 44,484,264 -2.73(-6.96%)
Dec 02, 2021 39.85 40.41 38.37 39.24 27,235,972 -0.52(-1.31%)
Dec 01, 2021 41.23 41.45 39.73 39.76 16,102,349 -0.60(-1.48%)
Nov 30, 2021 40.86 41.42 39.87 40.36 14,936,100 -0.80(-1.94%)
Nov 29, 2021 41.78 41.92 40.72 41.15 9,419,878 -0.56(-1.34%)
Nov 26, 2021 41.83 42.09 41.03 41.71 15,512,293 -1.86(-4.27%)
Nov 24, 2021 42.91 43.60 42.44 43.57 13,007,417 +0.82(+1.93%)
Nov 23, 2021 43.62 43.94 42.45 42.75 12,902,361 -0.38(-0.89%)
Nov 22, 2021 44.28 44.41 42.75 43.13 13,534,627 -1.26(-2.85%)
Nov 19, 2021 44.84 45.32 44.24 44.40 16,146,892 +0.01(+0.02%)
Nov 18, 2021 44.64 44.74 44.38 44.39 27,586,732 -1.58(-3.43%)
Nov 17, 2021 47.44 47.46 45.68 45.96 14,087,459 -1.49(-3.15%)
Nov 16, 2021 47.73 48.05 46.96 47.46 22,362,068 +0.60(+1.29%)
Nov 15, 2021 47.68 47.71 46.73 46.85 12,699,661 -0.71(-1.50%)
Nov 12, 2021 46.84 47.63 46.74 47.57 16,916,034 +0.36(+0.76%)
Nov 11, 2021 46.27 47.34 46.16 47.21 21,664,586 +2.34(+5.21%)
Nov 10, 2021 44.61 44.87 17,683,460 +1.01(+2.30%)
Nov 09, 2021 43.82 44.55 43.37 43.87 7,537,348 -0.15(-0.33%)
Nov 08, 2021 43.71 44.02 43.55 44.01 13,223,383 +1.10(+2.56%)
Nov 05, 2021 43.94 44.04 42.72 42.91 18,883,272 -0.92(-2.09%)
Nov 04, 2021 45.44 45.57 43.72 43.83 19,100,734 -1.11(-2.47%)
Nov 03, 2021 44.67 45.03 44.21 44.94 10,168,552 +0.60(+1.34%)
Nov 02, 2021 44.89 45.07 44.17 44.34 11,937,216 -1.74(-3.78%)
Nov 01, 2021 43.84 46.10 45.42 46.08 16,249,981 +2.35(+5.36%)
Oct 29, 2021 44.74 45.00 43.50 43.74 12,977,690 -1.71(-3.77%)
Oct 28, 2021 45.12 45.55 44.47 45.45 10,085,382 +0.00(+0.00%)
Oct 27, 2021 45.38 46.48 45.06 45.45 14,689,179 -0.35(-0.76%)
Oct 26, 2021 47.89 45.80 20,752,510 -2.64(-5.45%)
Oct 25, 2021 48.54 48.67 47.66 48.44 11,360,110 +0.08(+0.17%)
Oct 22, 2021 49.34 49.87 48.13 48.36 12,977,893 -0.47(-0.96%)
Oct 21, 2021 48.60 49.32 48.57 48.82 11,075,726 -0.16(-0.32%)
Oct 20, 2021 49.29 49.51 48.48 48.98 19,797,664 +0.45(+0.93%)
Oct 19, 2021 47.31 48.68 47.04 48.53 22,484,196 +1.97(+4.23%)
Oct 18, 2021 46.00 46.93 45.86 46.56 13,950,465 +0.37(+0.79%)
Oct 15, 2021 46.07 46.46 45.58 46.19 13,827,824 +0.28(+0.62%)
Oct 14, 2021 46.48 46.82 45.58 45.91 10,263,158 -0.81(-1.73%)
Oct 13, 2021 45.70 46.91 45.63 46.72 16,444,702 +1.62(+3.60%)
Oct 12, 2021 45.67 46.24 45.05 45.09 14,155,544 -0.70(-1.52%)
Oct 11, 2021 47.28 45.89 45.74 45.79 19,884,372 -0.10(-0.22%)
Oct 08, 2021 45.35 46.07 44.97 45.89 14,065,353 +0.80(+1.77%)
Oct 07, 2021 44.06 45.49 43.87 45.09 19,175,398 +3.00(+7.12%)
Oct 06, 2021 41.23 42.29 41.00 42.10 7,949,675 -0.05(-0.13%)
Oct 05, 2021 41.28 42.39 41.26 42.15 9,225,919 +1.08(+2.63%)
Oct 04, 2021 41.89 41.93 40.81 41.07 9,233,783 -1.34(-3.15%)
Oct 01, 2021 43.21 43.51 41.95 42.41 9,033,893 -0.94(-2.18%)
Sep 30, 2021 42.69 43.57 42.67 43.35 7,499,134 +1.12(+2.65%)
Sep 29, 2021 43.15 43.54 42.24 42.24 6,629,706 -0.78(-1.81%)
Sep 28, 2021 43.99 44.17 42.64 43.01 10,463,058 -1.05(-2.39%)
Sep 27, 2021 43.06 44.12 42.31 44.07 10,654,960 +1.07(+2.49%)
Sep 24, 2021 43.40 43.64 42.68 43.00 9,039,020 -1.52(-3.42%)
Sep 23, 2021 44.35 44.54 43.74 44.52 12,312,246 +0.13(+0.29%)
Sep 22, 2021 43.63 44.97 43.53 44.39 12,485,538 +1.26(+2.93%)
Sep 21, 2021 42.98 43.35 42.79 43.12 6,145,608 +0.67(+1.58%)
Sep 20, 2021 43.23 43.78 41.82 42.46 23,452,980 -2.39(-5.33%)
Sep 17, 2021 45.33 45.63 44.31 44.85 12,801,370 +0.44(+0.99%)
Sep 16, 2021 43.74 44.62 43.53 44.41 7,444,111 -0.05(-0.10%)
Sep 15, 2021 44.36 44.58 43.34 44.45 12,629,187 -0.73(-1.62%)
Sep 14, 2021 46.17 46.22 45.04 45.19 12,738,782 -1.41(-3.03%)
Sep 13, 2021 47.14 47.16 46.07 46.60 14,449,824 -0.92(-1.93%)
Sep 10, 2021 48.83 49.16 47.36 47.51 16,196,283 -0.60(-1.24%)
Sep 09, 2021 47.16 48.34 46.77 48.11 8,120,257 -0.38(-0.77%)
Sep 08, 2021 49.77 49.95 48.10 48.48 15,388,012 -1.74(-3.47%)
Sep 07, 2021 49.76 50.66 49.61 50.23 15,302,904 +1.95(+4.04%)
Sep 03, 2021 47.88 48.48 47.69 48.27 11,787,582 -0.16(-0.34%)
Sep 02, 2021 48.99 49.02 48.19 48.44 19,520,990 -0.60(-1.21%)
Sep 01, 2021 47.43 49.46 47.39 49.03 20,367,000 +2.30(+4.92%)
Aug 31, 2021 46.09 46.75 45.78 46.73 14,510,957 +1.85(+4.12%)
Aug 30, 2021 43.99 45.09 43.06 44.88 22,741,984 +0.61(+1.39%)
Aug 27, 2021 44.65 44.66 44.07 44.27 9,372,104 -0.46(-1.02%)
Aug 26, 2021 44.93 45.38 44.57 44.73 9,210,930 -0.68(-1.49%)
Aug 25, 2021 45.37 45.53 44.75 45.41 18,130,606 -0.82(-1.76%)
Aug 24, 2021 44.30 46.39 44.30 46.22 37,413,376 +4.56(+10.95%)
Aug 23, 2021 41.18 41.71 40.35 41.66 19,321,186 +1.26(+3.13%)
Aug 20, 2021 40.11 41.64 40.04 40.39 22,331,758 +0.12(+0.30%)
Aug 19, 2021 40.32 40.72 39.75 40.28 41,355,604 -1.60(-3.83%)
Aug 18, 2021 41.75 42.39 41.25 41.88 14,099,289 +0.80(+1.94%)
Aug 17, 2021 41.12 41.93 40.60 41.08 16,513,397 -1.32(-3.11%)
Aug 16, 2021 43.11 43.18 42.26 42.40 8,745,174 -1.76(-3.98%)
Aug 13, 2021 44.85 45.03 44.02 44.16 6,450,997 -0.95(-2.11%)
Aug 12, 2021 45.79 45.79 44.88 45.11 8,618,144 -1.40(-3.01%)
Aug 11, 2021 47.38 47.38 46.20 46.51 5,748,570 -0.15(-0.31%)
Aug 10, 2021 47.60 47.75 46.49 46.66 7,885,547 +0.33(+0.71%)
Aug 09, 2021 45.15 46.56 44.87 46.33 14,255,710 +1.74(+3.90%)
Aug 06, 2021 45.66 45.72 44.34 44.59 7,782,436 -0.53(-1.18%)
Aug 05, 2021 45.42 45.65 44.71 45.12 7,754,266 -1.09(-2.36%)
Aug 04, 2021 46.08 46.99 45.92 46.21 7,791,299 +0.78(+1.71%)
Aug 03, 2021 46.04 46.13 45.01 45.43 9,781,020 -1.91(-4.03%)
Aug 02, 2021 46.73 47.64 46.21 47.34 9,496,823 +1.11(+2.40%)
Jul 30, 2021 45.96 46.89 45.81 46.23 12,108,324 -1.23(-2.59%)
Jul 29, 2021 49.19 49.24 46.57 47.46 18,397,470 -0.64(-1.33%)
Jul 28, 2021 46.27 48.30 45.85 48.10 27,410,422 +4.44(+10.18%)
Jul 27, 2021 43.22 44.28 41.92 43.66 35,062,840 -2.12(-4.62%)
Jul 26, 2021 47.16 48.26 45.74 45.77 22,679,516 -4.87(-9.62%)
Jul 23, 2021 52.59 52.64 50.05 50.65 16,980,136 -4.91(-8.84%)
Jul 22, 2021 56.14 56.24 55.29 55.56 6,085,509 -0.27(-0.49%)
Jul 21, 2021 55.13 55.88 54.71 55.83 5,766,534 +0.29(+0.53%)
Jul 20, 2021 55.25 55.78 54.27 55.54 9,940,887 +0.05(+0.10%)
Jul 19, 2021 55.59 55.67 54.81 55.48 6,601,468 -1.15(-2.02%)
Jul 16, 2021 58.03 58.25 56.45 56.63 5,935,112 -1.57(-2.69%)
Jul 15, 2021 58.19 59.08 57.77 58.20 6,692,125 +0.04(+0.06%)
Jul 14, 2021 58.91 59.11 57.92 58.16 9,503,714 -0.26(-0.44%)
Jul 13, 2021 57.67 59.26 57.30 58.42 15,509,479 +1.81(+3.20%)
Jul 12, 2021 57.02 57.19 56.18 56.60 6,362,934 -0.79(-1.37%)
Jul 09, 2021 56.27 57.56 55.87 57.39 13,940,244 +2.41(+4.38%)
Jul 08, 2021 54.94 55.32 53.96 54.98 10,814,444 -1.91(-3.35%)
Jul 07, 2021 58.59 58.59 56.73 56.89 6,073,455 -1.15(-1.97%)
Jul 06, 2021 59.34 59.52 57.97 58.03 9,508,697 -3.17(-5.18%)
Jul 02, 2021 61.81 61.96 60.88 61.20 7,174,740 -1.35(-2.15%)
Jul 01, 2021 64.02 64.16 62.19 62.55 4,775,137 -1.38(-2.16%)
Jun 30, 2021 64.30 64.47 63.86 63.93 4,273,180 -1.10(-1.69%)
Jun 29, 2021 64.12 65.11 63.52 65.03 7,995,644 +0.34(+0.52%)
Jun 28, 2021 64.91 65.48 64.41 64.69 3,593,571 -0.08(-0.13%)
Jun 25, 2021 64.76 64.85 63.93 64.77 3,811,727 +1.22(+1.92%)
Jun 24, 2021 62.46 63.69 62.37 63.56 4,396,986 +1.52(+2.45%)
Jun 23, 2021 61.95 62.63 61.77 62.03 4,181,832 +1.19(+1.96%)
Jun 22, 2021 60.84 61.15 60.44 60.84 2,115,805 -0.52(-0.85%)
Jun 21, 2021 62.02 62.08 60.82 61.37 2,832,871 -0.72(-1.17%)
Jun 18, 2021 61.91 62.58 61.82 62.09 3,138,366 -0.03(-0.04%)
Jun 17, 2021 61.57 62.29 61.51 62.12 3,249,456 +0.70(+1.13%)
Jun 16, 2021 62.03 62.40 60.90 61.42 3,122,436 -0.96(-1.54%)
Jun 15, 2021 63.38 63.56 62.35 62.38 1,537,980 -1.30(-2.04%)
Jun 14, 2021 63.35 63.89 62.87 63.68 2,233,880 +0.42(+0.67%)
Jun 11, 2021 63.47 63.84 62.86 63.26 2,438,906 -0.35(-0.55%)
Jun 10, 2021 63.36 63.77 63.18 63.61 2,043,540 +0.49(+0.77%)
Jun 09, 2021 63.45 64.07 63.08 63.12 1,779,102 +0.05(+0.07%)
Jun 08, 2021 63.24 63.62 62.61 63.08 1,909,025 -0.07(-0.12%)
Jun 07, 2021 63.87 63.87 62.61 63.15 2,773,033 -1.37(-2.13%)
Jun 04, 2021 64.55 64.67 64.23 64.53 2,050,799 +0.50(+0.79%)
Jun 03, 2021 65.00 65.21 63.94 64.02 3,002,632 -2.12(-3.20%)
Jun 02, 2021 66.62 66.93 65.76 66.14 3,193,261 -0.95(-1.42%)
Jun 01, 2021 66.96 67.37 66.15 67.09 6,522,461 +2.59(+4.02%)
May 28, 2021 63.77 64.64 63.49 64.50 3,535,370 +0.23(+0.36%)
May 27, 2021 64.55 64.55 63.61 64.27 3,705,363 -0.18(-0.28%)
May 26, 2021 65.09 65.18 64.33 64.45 2,906,426 -0.27(-0.42%)
May 25, 2021 64.92 65.25 64.37 64.73 2,714,484 +1.00(+1.57%)
May 24, 2021 64.08 64.26 63.50 63.73 3,206,149 -0.53(-0.83%)
May 21, 2021 65.42 65.43 64.15 64.26 4,354,932 -1.32(-2.01%)
May 20, 2021 64.75 65.75 64.61 65.58 6,786,473 +1.20(+1.86%)
May 19, 2021 62.93 64.63 62.53 64.38 6,899,828 +0.14(+0.21%)
May 18, 2021 63.97 64.82 63.60 64.24 4,258,088 +0.99(+1.56%)
May 17, 2021 63.13 63.50 62.69 63.25 2,344,878 +0.58(+0.92%)
May 14, 2021 61.53 62.80 60.90 62.68 4,459,731 +2.05(+3.39%)
May 13, 2021 63.10 63.40 60.21 60.62 6,699,645 -2.30(-3.65%)
May 12, 2021 63.98 64.21 62.58 62.92 3,951,306 -1.01(-1.58%)
May 11, 2021 61.26 64.17 61.08 63.93 6,265,966 +1.09(+1.73%)
May 10, 2021 65.14 65.14 62.72 62.84 4,622,405 -3.33(-5.04%)
May 07, 2021 66.58 67.50 66.05 66.18 2,301,861 -0.30(-0.45%)
May 06, 2021 66.47 66.94 65.88 66.48 3,448,813 -0.01(-0.01%)
May 05, 2021 67.26 67.52 66.35 66.49 1,776,427 -0.43(-0.64%)
May 04, 2021 67.97 68.14 66.29 66.92 2,118,320 -1.17(-1.72%)
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.