Skip to main content

Consumer Disc Alphadex ETF FT (NY: FXD )

59.91 +0.32 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.00 39.07 38.47 38.47 31,430 -0.47(-1.22%)
Apr 27, 2018 39.05 39.14 38.83 38.94 15,388 -0.07(-0.17%)
Apr 26, 2018 39.06 39.09 38.81 39.01 31,247 +0.11(+0.29%)
Apr 25, 2018 38.65 39.01 38.51 38.89 30,958 +0.21(+0.54%)
Apr 24, 2018 39.19 39.26 38.52 38.69 76,054 -0.33(-0.85%)
Apr 23, 2018 38.87 39.19 38.81 39.02 32,411 +0.22(+0.56%)
Apr 20, 2018 39.18 39.22 38.71 38.80 35,718 -0.57(-1.45%)
Apr 19, 2018 39.72 39.72 39.19 39.37 78,514 -0.39(-0.97%)
Apr 18, 2018 39.81 40.06 39.76 39.76 73,982 +0.09(+0.22%)
Apr 17, 2018 39.63 39.79 39.59 39.67 36,463 +0.34(+0.87%)
Apr 16, 2018 39.12 39.45 39.01 39.33 35,217 +0.46(+1.17%)
Apr 13, 2018 39.37 39.37 38.78 38.88 105,497 -0.30(-0.78%)
Apr 12, 2018 39.27 39.35 39.10 39.18 75,733 +0.01(+0.02%)
Apr 11, 2018 39.11 39.44 39.11 39.17 198,322 -0.11(-0.29%)
Apr 10, 2018 39.35 39.43 39.06 39.28 49,149 +0.40(+1.03%)
Apr 09, 2018 39.24 39.35 38.88 38.88 177,359 -0.09(-0.22%)
Apr 06, 2018 39.51 39.66 38.67 38.97 81,845 -0.74(-1.86%)
Apr 05, 2018 39.44 39.79 39.24 39.71 52,777 +0.48(+1.23%)
Apr 04, 2018 37.93 39.28 37.93 39.23 283,506 +0.81(+2.10%)
Apr 03, 2018 38.24 38.53 38.06 38.42 682,643 +0.41(+1.07%)
Apr 02, 2018 38.75 38.89 37.62 38.01 1,561,947 -0.94(-2.41%)
Mar 29, 2018 38.95 38.95 38.95 0 +0.53(+1.38%)
Mar 28, 2018 38.42 38.88 38.33 38.42 59,350 +0.01(+0.02%)
Mar 27, 2018 39.08 39.08 38.27 38.41 51,027 -0.58(-1.49%)
Mar 26, 2018 38.58 39.02 38.30 38.99 71,123 +0.96(+2.52%)
Mar 23, 2018 38.80 38.90 38.03 38.03 67,491 -0.66(-1.72%)
Mar 22, 2018 39.34 39.42 38.68 38.69 82,666 -0.88(-2.21%)
Mar 21, 2018 39.62 39.85 39.54 39.57 84,380 -0.05(-0.12%)
Mar 20, 2018 39.71 39.72 39.53 39.62 167,118 -0.04(-0.10%)
Mar 19, 2018 39.94 39.99 39.41 39.66 57,036 -0.42(-1.04%)
Mar 16, 2018 39.91 40.25 39.91 40.07 68,682 +0.17(+0.43%)
Mar 15, 2018 40.22 40.23 39.86 39.90 93,301 -0.19(-0.47%)
Mar 14, 2018 40.40 40.40 39.98 40.09 55,075 -0.17(-0.42%)
Mar 13, 2018 40.43 40.62 40.20 40.26 42,858 -0.10(-0.26%)
Mar 12, 2018 40.43 40.59 40.23 40.37 87,498 -0.01(-0.02%)
Mar 09, 2018 40.00 40.38 39.92 40.38 23,496 +0.61(+1.53%)
Mar 08, 2018 40.00 40.00 39.67 39.77 38,428 -0.05(-0.12%)
Mar 07, 2018 39.88 39.64 39.82 17,076 -0.32(-0.80%)
Mar 06, 2018 39.91 40.22 39.72 40.14 19,572 +0.36(+0.91%)
Mar 05, 2018 39.44 39.87 39.31 39.78 125,711 +0.17(+0.43%)
Mar 02, 2018 38.94 39.66 38.76 39.61 153,760 +0.27(+0.67%)
Mar 01, 2018 39.72 39.82 39.02 39.34 167,403 -0.35(-0.88%)
Feb 28, 2018 40.14 40.24 39.69 39.69 96,840 -0.47(-1.18%)
Feb 27, 2018 40.96 41.09 40.14 40.17 33,940 -0.65(-1.60%)
Feb 26, 2018 40.74 40.90 40.51 40.82 58,134 +0.26(+0.63%)
Feb 23, 2018 40.33 40.58 40.17 40.57 26,363 +0.45(+1.13%)
Feb 22, 2018 40.37 40.44 40.10 40.11 64,051 -0.21(-0.52%)
Feb 21, 2018 40.48 40.92 40.32 40.32 180,615 -0.06(-0.14%)
Feb 20, 2018 40.54 40.70 40.34 40.38 56,393 -0.52(-1.27%)
Feb 16, 2018 40.90 40.90 40.90 0 +0.01(+0.02%)
Feb 15, 2018 40.86 40.90 40.50 40.89 65,407 +0.27(+0.65%)
Feb 14, 2018 39.61 40.70 39.61 40.62 84,530 +0.80(+2.00%)
Feb 13, 2018 39.50 39.88 39.50 39.83 38,792 +0.16(+0.41%)
Feb 12, 2018 39.63 39.90 39.18 39.67 89,721 +0.37(+0.94%)
Feb 09, 2018 39.41 39.62 38.05 39.30 132,254 +0.21(+0.53%)
Feb 08, 2018 40.50 40.58 39.09 39.09 85,684 -1.33(-3.28%)
Feb 07, 2018 40.26 40.84 40.15 40.41 166,070 +0.24(+0.59%)
Feb 06, 2018 38.69 40.42 38.35 40.18 230,408 +0.31(+0.78%)
Feb 05, 2018 40.42 40.79 39.40 39.86 240,497 -0.85(-2.10%)
Feb 02, 2018 41.42 41.47 40.65 40.72 205,264 -0.94(-2.25%)
Feb 01, 2018 41.57 41.91 41.38 41.66 84,177 -0.08(-0.18%)
Jan 31, 2018 42.23 42.33 41.59 41.73 76,443 -0.27(-0.65%)
Jan 30, 2018 42.12 42.12 41.86 42.01 97,512 -0.49(-1.16%)
Jan 29, 2018 42.65 42.71 42.43 42.50 160,200 -0.31(-0.72%)
Jan 26, 2018 42.62 42.81 42.47 42.81 48,368 +0.26(+0.60%)
Jan 25, 2018 42.98 42.98 42.35 42.55 97,734 -0.32(-0.74%)
Jan 24, 2018 42.96 43.20 42.58 42.87 68,705 +0.03(+0.07%)
Jan 23, 2018 42.77 42.85 42.59 42.84 47,250 +0.13(+0.31%)
Jan 22, 2018 42.42 42.71 42.34 42.71 41,564 +0.31(+0.74%)
Jan 19, 2018 42.00 42.40 42.00 42.40 32,313 +0.48(+1.15%)
Jan 18, 2018 41.89 41.98 41.83 41.91 179,435 +0.04(+0.09%)
Jan 17, 2018 41.53 41.99 41.53 41.87 43,418 +0.46(+1.10%)
Jan 16, 2018 42.19 42.20 41.36 41.42 121,627 -0.59(-1.40%)
Jan 12, 2018 42.01 42.01 42.01 0 +0.45(+1.10%)
Jan 11, 2018 40.89 41.56 40.89 41.55 50,557 +0.79(+1.93%)
Jan 10, 2018 40.74 40.90 40.61 40.76 50,293 -0.09(-0.21%)
Jan 09, 2018 40.92 41.00 40.77 40.85 54,386 -0.02(-0.05%)
Jan 08, 2018 40.81 40.91 40.66 40.87 47,680 +0.10(+0.26%)
Jan 05, 2018 40.65 40.77 40.57 40.77 178,615 +0.23(+0.56%)
Jan 04, 2018 40.67 40.67 40.26 40.54 113,939 -0.03(-0.07%)
Jan 03, 2018 40.44 40.60 40.42 40.57 394,119 +0.18(+0.45%)
Jan 02, 2018 40.05 40.41 40.05 40.39 560,578 +0.48(+1.21%)
Dec 29, 2017 39.90 39.90 39.90 0 -0.28(-0.71%)
Dec 28, 2017 40.13 40.20 40.03 40.19 188,108 +0.07(+0.17%)
Dec 27, 2017 40.30 40.30 40.08 40.12 20,398 -0.17(-0.42%)
Dec 26, 2017 40.06 40.35 40.06 40.29 50,333 +0.23(+0.57%)
Dec 22, 2017 40.11 40.11 40.00 40.06 55,158 -0.05(-0.12%)
Dec 21, 2017 40.16 40.21 40.01 40.11 62,458 +0.09(+0.23%)
Dec 20, 2017 40.10 40.15 39.92 40.02 77,918 +0.09(+0.21%)
Dec 19, 2017 40.14 40.14 39.92 39.94 32,169 -0.08(-0.19%)
Dec 18, 2017 39.61 40.07 39.61 40.01 58,114 +0.64(+1.63%)
Dec 15, 2017 39.22 39.51 39.22 39.37 87,815 +0.33(+0.85%)
Dec 14, 2017 39.40 39.47 38.97 39.04 52,333 -0.29(-0.74%)
Dec 13, 2017 39.26 39.48 39.26 39.33 67,653 +0.10(+0.26%)
Dec 12, 2017 39.45 39.52 39.23 39.23 209,976 -0.19(-0.48%)
Dec 11, 2017 39.52 39.52 39.34 39.42 19,828 -0.06(-0.14%)
Dec 08, 2017 39.29 39.53 39.21 39.47 104,557 +0.30(+0.77%)
Dec 07, 2017 38.93 39.25 38.93 39.17 127,196 +0.26(+0.68%)
Dec 06, 2017 39.18 39.26 38.91 38.91 70,197 -0.28(-0.72%)
Dec 05, 2017 39.46 39.46 39.12 39.19 86,611 -0.38(-0.96%)
Dec 04, 2017 39.39 39.89 39.39 39.57 416,139 +0.54(+1.38%)
Dec 01, 2017 39.10 39.16 38.57 39.03 437,083 -0.02(-0.05%)
Nov 30, 2017 39.06 39.34 38.93 39.05 88,749 +0.06(+0.15%)
Nov 29, 2017 38.51 39.04 38.51 38.99 79,950 +0.52(+1.35%)
Nov 28, 2017 37.90 38.47 37.89 38.47 31,349 +0.71(+1.88%)
Nov 27, 2017 37.82 37.95 37.70 37.76 26,468 -0.03(-0.08%)
Nov 24, 2017 37.87 37.87 37.78 37.79 7,086 +0.05(+0.13%)
Nov 22, 2017 37.72 37.80 37.70 37.74 58,468 +0.07(+0.18%)
Nov 21, 2017 37.65 37.69 37.49 37.68 75,461 +0.14(+0.38%)
Nov 20, 2017 37.42 37.56 37.34 37.53 44,591 +0.19(+0.51%)
Nov 17, 2017 37.14 37.36 37.13 37.35 34,447 +0.46(+1.26%)
Nov 16, 2017 36.67 36.96 36.65 36.88 46,992 +0.35(+0.96%)
Nov 15, 2017 36.48 36.67 36.22 36.53 47,067 -0.14(-0.39%)
Nov 14, 2017 36.41 36.67 36.41 36.67 49,243 +0.17(+0.47%)
Nov 13, 2017 36.44 36.60 36.40 36.50 33,816 +0.00(+0.00%)
Nov 10, 2017 36.25 36.57 36.25 36.50 29,632 +0.19(+0.52%)
Nov 09, 2017 35.94 36.38 35.94 36.32 72,455 +0.17(+0.47%)
Nov 08, 2017 35.93 36.21 35.91 36.15 36,522 +0.09(+0.24%)
Nov 07, 2017 36.42 36.45 35.98 36.06 22,777 -0.31(-0.86%)
Nov 06, 2017 36.25 36.41 36.25 36.37 47,670 +0.17(+0.47%)
Nov 03, 2017 36.27 36.33 36.20 36.20 46,610 -0.08(-0.21%)
Nov 02, 2017 36.49 36.50 36.14 36.28 248,785 -0.35(-0.95%)
Nov 01, 2017 36.69 36.84 36.55 36.63 107,797 +0.14(+0.39%)
Oct 31, 2017 36.42 36.52 36.42 36.49 68,012 +0.08(+0.21%)
Oct 30, 2017 36.56 36.61 36.36 36.41 50,285 -0.17(-0.47%)
Oct 27, 2017 36.60 36.60 36.35 36.58 61,881 -0.25(-0.67%)
Oct 26, 2017 36.66 36.90 36.58 36.83 50,054 +0.25(+0.67%)
Oct 25, 2017 36.70 36.70 36.36 36.58 35,548 -0.21(-0.57%)
Oct 24, 2017 36.68 36.84 36.67 36.79 74,337 +0.19(+0.52%)
Oct 23, 2017 36.80 36.84 36.59 36.60 35,979 -0.16(-0.44%)
Oct 20, 2017 36.53 36.79 36.53 36.76 29,074 +0.47(+1.30%)
Oct 19, 2017 36.11 36.31 35.99 36.29 55,814 +0.04(+0.10%)
Oct 18, 2017 36.18 36.32 36.18 36.25 102,375 +0.10(+0.29%)
Oct 17, 2017 36.17 36.20 36.08 36.15 22,928 +0.01(+0.03%)
Oct 16, 2017 36.16 36.19 36.01 36.14 154,173 +0.03(+0.08%)
Oct 13, 2017 35.98 36.23 35.98 36.11 132,775 +0.10(+0.29%)
Oct 12, 2017 36.15 36.26 35.94 36.00 100,532 -0.30(-0.83%)
Oct 11, 2017 36.44 36.44 36.22 36.31 173,862 -0.13(-0.36%)
Oct 10, 2017 36.50 36.61 36.38 36.44 91,409 +0.03(+0.08%)
Oct 09, 2017 36.65 36.73 36.36 36.41 197,454 -0.20(-0.54%)
Oct 06, 2017 36.59 36.68 36.55 36.61 76,624 -0.09(-0.23%)
Oct 05, 2017 36.67 36.76 36.65 36.69 94,704 +0.05(+0.13%)
Oct 04, 2017 36.56 36.71 36.51 36.65 308,708 +0.09(+0.23%)
Oct 03, 2017 36.48 36.58 36.37 36.56 499,728 +0.13(+0.36%)
Oct 02, 2017 36.34 36.43 36.22 36.43 1,323,240 +0.10(+0.29%)
Sep 29, 2017 36.26 36.37 36.26 36.33 190,444 +0.09(+0.23%)
Sep 28, 2017 36.16 36.24 36.07 36.24 27,074 -0.00(-0.01%)
Sep 27, 2017 36.14 36.31 35.98 36.24 44,596 +0.25(+0.70%)
Sep 26, 2017 35.93 36.08 35.89 35.99 121,244 +0.14(+0.40%)
Sep 25, 2017 35.73 35.94 35.72 35.85 37,177 +0.07(+0.18%)
Sep 22, 2017 35.66 35.80 35.66 35.79 42,919 +0.12(+0.34%)
Sep 21, 2017 35.77 35.77 35.63 35.66 36,989 -0.09(-0.26%)
Sep 20, 2017 35.75 36.02 35.62 35.76 30,427 -0.05(-0.13%)
Sep 19, 2017 35.87 35.89 35.66 35.80 95,963 -0.01(-0.03%)
Sep 18, 2017 35.96 36.06 35.78 35.81 23,896 -0.08(-0.24%)
Sep 15, 2017 35.78 35.93 35.77 35.90 19,418 +0.06(+0.16%)
Sep 14, 2017 35.87 35.89 35.77 35.84 23,759 -0.08(-0.24%)
Sep 13, 2017 35.71 35.94 35.71 35.93 117,844 +0.24(+0.66%)
Sep 12, 2017 35.37 35.70 35.37 35.69 19,235 +0.39(+1.09%)
Sep 11, 2017 35.15 35.37 35.15 35.30 50,083 +0.32(+0.92%)
Sep 08, 2017 34.91 35.00 34.83 34.98 28,043 +0.02(+0.05%)
Sep 07, 2017 35.24 35.24 34.90 34.96 20,816 -0.16(-0.46%)
Sep 06, 2017 35.02 35.16 34.98 35.12 23,371 +0.23(+0.65%)
Sep 05, 2017 35.08 35.08 34.63 34.90 438,928 -0.17(-0.48%)
Sep 01, 2017 34.90 35.14 34.90 35.07 39,698 +0.27(+0.79%)
Aug 31, 2017 34.58 34.81 34.58 34.80 42,923 +0.30(+0.87%)
Aug 30, 2017 34.31 34.53 34.31 34.49 38,957 +0.19(+0.55%)
Aug 29, 2017 34.15 34.34 34.14 34.30 48,769 -0.09(-0.27%)
Aug 28, 2017 34.54 34.54 34.32 34.40 203,728 -0.08(-0.22%)
Aug 25, 2017 34.40 34.57 34.34 34.47 21,285 +0.17(+0.49%)
Aug 24, 2017 34.46 34.63 34.29 34.30 61,176 +0.14(+0.41%)
Aug 23, 2017 34.13 34.26 34.13 34.16 49,173 -0.09(-0.28%)
Aug 22, 2017 34.13 34.30 34.06 34.26 47,904 +0.31(+0.92%)
Aug 21, 2017 33.96 34.00 33.82 33.95 40,327 +0.00(+0.00%)
Aug 18, 2017 34.13 34.13 33.95 33.95 74,622 -0.33(-0.96%)
Aug 17, 2017 34.80 34.82 34.28 34.28 43,993 -0.61(-1.76%)
Aug 16, 2017 34.88 34.96 34.80 34.89 42,701 +0.25(+0.71%)
Aug 15, 2017 35.03 35.03 34.63 34.64 46,225 -0.42(-1.21%)
Aug 14, 2017 34.97 35.19 34.97 35.07 32,857 +0.32(+0.92%)
Aug 11, 2017 34.59 34.82 34.59 34.75 37,162 +0.12(+0.35%)
Aug 10, 2017 35.25 35.25 34.60 34.63 79,351 -0.77(-2.18%)
Aug 09, 2017 35.35 35.47 35.24 35.40 34,918 -0.16(-0.45%)
Aug 08, 2017 35.63 35.79 35.49 35.56 37,935 +0.04(+0.11%)
Aug 07, 2017 35.42 35.57 35.37 35.52 54,666 +0.14(+0.40%)
Aug 04, 2017 35.28 35.39 35.22 35.38 54,763 +0.15(+0.43%)
Aug 03, 2017 35.28 35.41 35.22 35.23 35,985 +0.03(+0.08%)
Aug 02, 2017 35.39 35.45 35.05 35.20 40,334 -0.28(-0.80%)
Aug 01, 2017 35.53 35.53 35.21 35.48 36,791 +0.11(+0.32%)
Jul 31, 2017 35.54 35.55 35.29 35.37 33,656 -0.03(-0.08%)
Jul 28, 2017 35.37 35.43 35.29 35.40 52,385 -0.15(-0.42%)
Jul 27, 2017 35.46 35.66 35.26 35.55 44,838 +0.15(+0.43%)
Jul 26, 2017 35.45 35.45 35.26 35.40 69,051 -0.03(-0.08%)
Jul 25, 2017 35.25 35.51 35.12 35.43 60,426 +0.29(+0.83%)
Jul 24, 2017 35.24 35.24 35.12 35.13 48,488 -0.17(-0.48%)
Jul 21, 2017 35.19 35.30 35.15 35.30 74,814 +0.00(+0.00%)
Jul 20, 2017 35.34 35.41 35.20 35.30 48,199 +0.02(+0.05%)
Jul 19, 2017 35.09 35.29 35.09 35.29 43,801 +0.33(+0.94%)
Jul 18, 2017 34.99 35.01 34.84 34.96 46,594 -0.08(-0.22%)
Jul 17, 2017 34.96 35.15 34.95 35.03 68,296 +0.08(+0.22%)
Jul 14, 2017 34.94 35.00 34.86 34.96 26,438 +0.04(+0.11%)
Jul 13, 2017 34.70 34.95 34.69 34.92 34,435 +0.28(+0.82%)
Jul 12, 2017 34.68 34.86 34.63 34.63 93,196 +0.14(+0.41%)
Jul 11, 2017 34.51 34.55 34.30 34.49 60,620 -0.06(-0.16%)
Jul 10, 2017 34.63 34.63 34.44 34.55 51,415 -0.13(-0.38%)
Jul 07, 2017 34.46 34.72 34.44 34.68 88,300 +0.29(+0.85%)
Jul 06, 2017 34.71 34.71 34.34 34.39 80,713 -0.49(-1.41%)
Jul 05, 2017 34.97 34.99 34.76 34.88 703,759 -0.07(-0.19%)
Jul 03, 2017 35.06 35.22 34.95 34.95 284,280 +0.07(+0.19%)
Jun 30, 2017 34.87 34.99 34.80 34.88 109,981 +0.15(+0.43%)
Jun 29, 2017 34.95 34.98 34.47 34.73 43,091 -0.23(-0.65%)
Jun 28, 2017 34.80 35.10 34.80 34.96 46,577 +0.29(+0.84%)
Jun 27, 2017 34.80 34.97 34.66 34.66 138,113 -0.17(-0.49%)
Jun 26, 2017 34.72 34.88 34.71 34.83 42,841 +0.25(+0.71%)
Jun 23, 2017 34.38 34.60 34.26 34.59 28,313 +0.17(+0.49%)
Jun 22, 2017 34.36 34.54 34.30 34.42 62,102 -0.00(-0.00%)
Jun 21, 2017 34.53 34.54 34.31 34.42 49,606 -0.06(-0.16%)
Jun 20, 2017 34.95 34.95 34.47 34.48 48,442 -0.46(-1.32%)
Jun 19, 2017 34.85 34.98 34.72 34.94 36,872 +0.20(+0.57%)
Jun 16, 2017 34.80 34.80 34.49 34.74 62,266 -0.23(-0.65%)
Jun 15, 2017 34.87 34.98 34.65 34.97 68,474 -0.07(-0.19%)
Jun 14, 2017 35.10 35.10 34.92 35.03 65,547 +0.02(+0.05%)
Jun 13, 2017 34.83 35.02 34.69 35.01 55,826 +0.27(+0.78%)
Jun 12, 2017 34.55 34.85 34.54 34.74 61,385 +0.09(+0.27%)
Jun 09, 2017 34.61 34.74 34.49 34.65 120,620 +0.07(+0.19%)
Jun 08, 2017 34.70 34.73 34.51 34.58 40,311 -0.11(-0.33%)
Jun 07, 2017 34.67 34.72 34.63 34.69 189,769 +0.10(+0.30%)
Jun 06, 2017 34.79 34.79 34.57 34.59 538,046 -0.28(-0.81%)
Jun 05, 2017 35.09 35.09 34.81 34.87 375,184 -0.19(-0.54%)
Jun 02, 2017 34.99 35.11 34.88 35.06 109,084 +0.09(+0.27%)
Jun 01, 2017 34.51 34.97 34.45 34.97 103,041 +0.55(+1.58%)
May 31, 2017 34.39 34.43 34.05 34.42 47,171 +0.11(+0.33%)
May 30, 2017 34.27 34.40 34.27 34.31 32,179 +0.00(+0.00%)
May 26, 2017 34.19 34.31 34.16 34.31 45,994 +0.08(+0.22%)
May 25, 2017 34.19 34.36 34.18 34.23 92,745 +0.24(+0.72%)
May 24, 2017 33.94 34.01 33.82 33.99 128,158 +0.04(+0.11%)
May 23, 2017 34.29 34.29 33.93 33.95 45,464 -0.23(-0.66%)
May 22, 2017 34.02 34.21 34.02 34.18 56,123 +0.21(+0.61%)
May 19, 2017 33.80 34.07 33.71 33.97 44,576 +0.21(+0.61%)
May 18, 2017 33.62 33.86 33.59 33.76 105,893 +0.14(+0.42%)
May 17, 2017 34.00 34.12 33.59 33.62 67,102 -0.61(-1.79%)
May 16, 2017 34.39 34.39 34.14 34.23 97,477 -0.16(-0.46%)
May 15, 2017 34.39 34.55 34.36 34.39 78,624 +0.08(+0.22%)
May 12, 2017 34.62 34.62 34.32 34.32 48,592 -0.34(-0.98%)
May 11, 2017 34.97 34.97 34.49 34.65 72,974 -0.46(-1.31%)
May 10, 2017 34.98 35.12 34.93 35.12 143,632 +0.08(+0.24%)
May 09, 2017 34.84 35.12 34.77 35.03 46,085 +0.24(+0.68%)
May 08, 2017 34.97 34.98 34.76 34.80 177,577 -0.10(-0.30%)
May 05, 2017 34.66 34.91 34.65 34.90 78,792 +0.34(+0.98%)
May 04, 2017 34.68 34.68 34.48 34.56 36,435 -0.10(-0.30%)
May 03, 2017 34.77 34.86 34.53 34.66 61,291 -0.11(-0.32%)
May 02, 2017 34.83 34.83 34.61 34.78 58,837 -0.05(-0.13%)
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.