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

(NY: UVIX )

5.870 -0.110 (-1.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
May 31, 2023 9.080 9.330 8.630 8.800 7,410,937 -0.17(-1.90%)
May 30, 2023 8.720 9.549 8.620 8.970 7,088,115 -0.45(-4.78%)
May 26, 2023 9.800 9.810 8.950 9.420 10,882,967 -0.82(-8.01%)
May 25, 2023 10.15 10.62 10.03 10.24 7,715,750 -0.50(-4.66%)
May 24, 2023 10.44 10.95 10.42 10.74 10,594,376 +0.78(+7.83%)
May 23, 2023 9.850 10.24 9.370 9.960 10,059,933 +0.35(+3.64%)
May 22, 2023 9.600 10.03 9.280 9.610 6,389,936 +0.01(+0.10%)
May 19, 2023 8.950 9.980 8.880 9.600 12,067,529 +0.46(+5.03%)
May 18, 2023 9.850 9.935 9.120 9.140 8,010,255 -0.79(-7.96%)
May 17, 2023 10.12 10.38 9.825 9.930 8,024,222 -0.70(-6.59%)
May 16, 2023 10.23 10.64 10.03 10.63 8,190,838 +0.55(+5.46%)
May 15, 2023 10.38 10.69 10.03 10.08 7,431,430 -0.54(-5.08%)
May 12, 2023 10.39 11.13 10.26 10.62 10,789,244 +0.00(+0.00%)
May 11, 2023 11.11 11.59 10.55 10.62 12,213,540 -0.24(-2.21%)
May 10, 2023 10.80 11.82 10.51 10.86 12,463,905 -0.63(-5.48%)
May 09, 2023 11.39 11.60 11.21 11.49 7,532,296 +0.32(+2.86%)
May 08, 2023 11.31 11.58 10.99 11.17 5,918,585 -0.26(-2.27%)
May 05, 2023 12.41 12.52 11.27 11.43 8,217,248 -2.07(-15.33%)
May 04, 2023 12.86 14.22 12.62 13.50 12,268,470 +1.17(+9.49%)
May 03, 2023 11.77 12.39 11.13 12.33 11,965,800 +0.68(+5.84%)
May 02, 2023 11.06 13.10 11.04 11.65 17,417,396 +1.00(+9.39%)
May 01, 2023 10.87 10.89 10.16 10.65 8,347,538 -0.40(-3.62%)
Apr 28, 2023 11.82 11.84 11.03 11.05 7,698,085 -0.96(-7.99%)
Apr 27, 2023 12.27 12.32 11.70 12.01 7,659,613 -1.11(-8.46%)
Apr 26, 2023 13.40 13.68 12.43 13.12 8,743,768 -0.73(-5.27%)
Apr 25, 2023 12.23 14.01 12.03 13.85 9,676,502 +1.88(+15.71%)
Apr 24, 2023 12.05 12.35 11.85 11.97 5,489,255 -0.04(-0.33%)
Apr 21, 2023 12.32 12.73 11.95 12.01 7,122,246 -0.49(-3.92%)
Apr 20, 2023 12.49 12.69 11.88 12.50 7,947,128 +0.51(+4.25%)
Apr 19, 2023 12.20 12.30 11.69 11.99 7,141,396 -0.04(-0.33%)
Apr 18, 2023 12.12 12.42 11.82 12.03 6,789,352 -0.15(-1.23%)
Apr 17, 2023 12.81 12.84 12.08 12.18 6,433,418 -0.78(-6.02%)
Apr 14, 2023 13.48 13.75 12.95 12.96 6,059,770 -0.41(-3.07%)
Apr 13, 2023 13.95 13.96 13.28 13.37 4,865,171 -1.04(-7.22%)
Apr 12, 2023 13.77 14.67 13.62 14.41 6,672,727 +0.14(+0.98%)
Apr 11, 2023 14.28 14.48 13.88 14.27 3,923,018 -0.28(-1.92%)
Apr 10, 2023 15.22 15.36 14.42 14.55 3,802,963 -0.32(-2.15%)
Apr 06, 2023 15.67 15.96 14.64 14.87 5,829,549 -0.61(-3.94%)
Apr 05, 2023 15.92 16.49 15.35 15.48 5,425,832 -0.22(-1.40%)
Apr 04, 2023 15.39 16.59 15.27 15.70 6,587,234 +0.50(+3.29%)
Apr 03, 2023 16.04 16.53 15.10 15.20 4,959,858 -0.78(-4.88%)
Mar 31, 2023 15.91 16.11 15.49 15.98 4,960,414 -0.14(-0.87%)
Mar 30, 2023 15.90 17.19 15.82 16.12 7,687,419 +0.03(+0.19%)
Mar 29, 2023 16.48 16.74 15.92 16.09 5,422,215 -1.23(-7.10%)
Mar 28, 2023 18.32 18.50 17.25 17.32 6,409,628 -0.91(-4.99%)
Mar 27, 2023 18.91 19.43 17.96 18.23 5,731,040 -1.47(-7.46%)
Mar 24, 2023 22.67 24.40 19.63 19.70 6,542,780 -1.64(-7.69%)
Mar 23, 2023 19.03 22.04 17.66 21.34 8,025,721 +0.97(+4.76%)
Mar 22, 2023 18.60 20.37 17.50 20.37 7,670,367 +1.48(+7.83%)
Mar 21, 2023 20.82 20.82 18.75 18.89 5,893,642 -4.16(-18.05%)
Mar 20, 2023 25.36 26.07 22.70 23.05 4,927,770 -2.24(-8.86%)
Mar 17, 2023 22.19 25.95 21.32 25.29 6,287,156 +4.48(+21.53%)
Mar 16, 2023 26.92 27.20 20.62 20.81 4,835,771 -4.39(-17.42%)
Mar 15, 2023 25.55 29.55 24.24 25.20 7,214,264 +3.49(+16.08%)
Mar 14, 2023 21.30 23.50 19.26 21.71 6,265,403 -2.97(-12.03%)
Mar 13, 2023 28.00 29.25 23.68 24.68 6,005,761 +1.57(+6.79%)
Mar 10, 2023 19.55 27.16 19.31 23.11 10,992,061 +4.04(+21.19%)
Mar 09, 2023 15.44 19.24 15.26 19.07 5,041,682 +3.27(+20.70%)
Mar 08, 2023 16.49 16.64 15.63 15.80 2,178,287 -0.58(-3.54%)
Mar 07, 2023 15.75 16.58 15.19 16.38 4,584,009 +0.74(+4.73%)
Mar 06, 2023 15.99 16.06 15.54 15.64 2,323,958 -0.50(-3.10%)
Mar 03, 2023 16.86 17.03 16.08 16.14 2,674,881 -1.14(-6.60%)
Mar 02, 2023 19.23 19.29 17.21 17.28 3,151,474 -1.30(-7.00%)
Mar 01, 2023 18.45 19.43 17.89 18.58 3,209,238 +0.32(+1.75%)
Feb 28, 2023 19.06 19.06 17.87 18.26 2,437,641 -0.83(-4.35%)
Feb 27, 2023 19.57 19.61 18.72 19.09 2,810,407 -1.56(-7.55%)
Feb 24, 2023 20.57 21.63 20.34 20.65 4,840,808 +1.42(+7.38%)
Feb 23, 2023 19.70 21.03 18.93 19.23 3,272,437 -1.40(-6.79%)
Feb 22, 2023 21.93 22.53 20.37 20.63 3,827,530 -1.22(-5.58%)
Feb 21, 2023 20.81 22.14 20.29 21.85 4,327,419 +2.75(+14.40%)
Feb 17, 2023 19.63 20.46 18.97 19.10 2,986,804 +0.29(+1.54%)
Feb 16, 2023 18.23 19.03 17.49 18.81 3,229,886 +1.51(+8.73%)
Feb 15, 2023 18.18 18.22 17.26 17.30 2,727,194 -0.62(-3.46%)
Feb 14, 2023 18.93 19.43 17.51 17.92 4,799,382 -1.56(-8.01%)
Feb 13, 2023 20.30 20.49 19.29 19.48 1,740,774 -1.47(-7.02%)
Feb 10, 2023 21.25 22.07 20.67 20.95 2,476,594 +0.47(+2.29%)
Feb 09, 2023 18.72 20.66 18.26 20.48 1,881,003 +1.08(+5.57%)
Feb 08, 2023 18.44 19.99 17.87 19.40 1,948,443 +1.44(+8.02%)
Feb 07, 2023 19.45 19.56 17.62 17.96 2,156,604 -1.13(-5.92%)
Feb 06, 2023 18.81 19.35 18.43 19.09 1,271,008 +0.80(+4.37%)
Feb 03, 2023 18.93 19.52 17.88 18.29 1,684,780 +0.31(+1.72%)
Feb 02, 2023 16.44 18.91 16.15 17.98 1,915,996 +0.80(+4.66%)
Feb 01, 2023 18.30 19.12 16.75 17.18 2,760,695 -1.20(-6.53%)
Jan 31, 2023 19.21 19.43 18.02 18.38 1,393,799 -0.79(-4.12%)
Jan 30, 2023 19.14 19.86 18.86 19.17 1,978,980 +0.92(+5.04%)
Jan 27, 2023 18.88 18.89 17.56 18.25 1,804,145 -0.63(-3.34%)
Jan 26, 2023 18.85 19.69 18.64 18.88 1,788,198 -0.40(-2.07%)
Jan 25, 2023 20.43 21.65 19.20 19.28 2,121,324 -0.12(-0.62%)
Jan 24, 2023 21.15 21.15 19.17 19.40 1,636,966 -1.50(-7.18%)
Jan 23, 2023 21.15 21.45 20.62 20.90 1,851,519 -0.50(-2.34%)
Jan 20, 2023 22.45 23.00 21.00 21.40 1,511,662 -1.45(-6.35%)
Jan 19, 2023 23.75 24.35 22.20 22.85 1,902,941 +0.20(+0.88%)
Jan 18, 2023 20.70 22.95 20.55 22.65 2,147,091 +1.35(+6.34%)
Jan 17, 2023 21.50 21.90 20.80 21.30 1,370,276 +0.40(+1.91%)
Jan 13, 2023 22.35 22.35 20.50 20.90 1,339,900 -1.15(-5.22%)
Jan 12, 2023 23.40 24.20 22.00 22.05 2,465,578 -2.40(-9.82%)
Jan 11, 2023 23.90 24.65 23.85 24.45 950,315 +0.35(+1.45%)
Jan 10, 2023 26.75 26.75 24.06 24.10 1,375,452 -2.30(-8.71%)
Jan 09, 2023 25.95 26.93 25.35 26.40 1,243,320 +0.35(+1.34%)
Jan 06, 2023 26.50 27.10 25.40 26.05 1,630,720 -1.35(-4.93%)
Jan 05, 2023 27.70 28.40 27.20 27.40 1,409,228 +0.35(+1.29%)
Jan 04, 2023 28.30 28.62 26.90 27.05 1,861,379 -1.65(-5.75%)
Jan 03, 2023 28.55 30.65 28.20 28.70 1,310,611 -0.40(-1.37%)
Dec 30, 2022 29.95 30.50 29.05 29.10 1,331,300 -0.15(-0.51%)
Dec 29, 2022 29.20 29.40 28.50 29.25 1,461,703 -0.85(-2.82%)
Dec 28, 2022 29.65 30.35 28.60 30.10 1,901,460 +0.05(+0.17%)
Dec 27, 2022 30.35 31.40 29.75 30.05 1,733,232 -0.30(-0.99%)
Dec 23, 2022 31.85 32.50 29.75 30.35 1,957,553 -1.75(-5.45%)
Dec 22, 2022 29.25 34.75 29.01 32.10 3,518,296 +3.15(+10.88%)
Dec 21, 2022 29.85 30.10 28.60 28.95 1,892,202 -2.25(-7.21%)
Dec 20, 2022 31.80 32.90 30.50 31.20 1,595,943 -0.45(-1.42%)
Dec 19, 2022 32.95 33.05 30.60 31.65 1,938,193 -1.70(-5.10%)
Dec 16, 2022 34.55 35.40 32.50 33.35 2,423,142 +0.15(+0.45%)
Dec 15, 2022 30.60 34.45 30.15 33.20 2,695,940 +3.60(+12.16%)
Dec 14, 2022 31.50 32.30 29.15 29.60 2,043,353 -2.20(-6.92%)
Dec 13, 2022 30.70 34.20 30.48 31.80 1,763,042 -2.90(-8.36%)
Dec 12, 2022 34.85 35.30 33.85 34.70 939,147 -0.35(-1.00%)
Dec 09, 2022 33.80 35.15 33.25 35.05 1,063,900 +1.45(+4.32%)
Dec 08, 2022 34.70 35.52 33.05 33.60 984,593 -1.30(-3.72%)
Dec 07, 2022 34.40 35.45 33.75 34.90 1,294,012 +1.05(+3.10%)
Dec 06, 2022 31.70 34.43 31.10 33.85 1,733,252 +1.70(+5.29%)
Dec 05, 2022 31.80 33.30 30.80 32.15 2,176,722 +1.15(+3.71%)
Dec 02, 2022 33.65 33.65 30.85 31.00 1,724,052 -1.30(-4.02%)
Dec 01, 2022 33.25 34.62 32.15 32.30 1,377,922 -1.20(-3.58%)
Nov 30, 2022 36.20 37.40 32.85 33.50 1,816,247 -2.75(-7.59%)
Nov 29, 2022 36.85 37.65 35.85 36.25 1,054,465 -0.95(-2.55%)
Nov 28, 2022 36.10 37.85 35.25 37.20 1,238,049 +2.35(+6.74%)
Nov 25, 2022 35.05 35.27 34.40 34.85 479,162 +0.45(+1.31%)
Nov 23, 2022 36.05 36.35 34.30 34.40 1,603,187 -1.55(-4.31%)
Nov 22, 2022 38.05 38.05 35.75 35.95 1,168,021 -2.60(-6.74%)
Nov 21, 2022 41.15 41.15 38.40 38.55 1,451,931 -2.35(-5.75%)
Nov 18, 2022 41.00 42.65 40.70 40.90 1,183,201 -0.95(-2.27%)
Nov 17, 2022 44.85 44.85 41.60 41.85 1,426,611 -0.75(-1.76%)
Nov 16, 2022 44.00 44.30 42.48 42.60 1,243,940 -2.40(-5.33%)
Nov 15, 2022 41.80 47.50 41.62 45.00 1,808,893 +1.05(+2.39%)
Nov 14, 2022 44.25 44.25 41.55 43.95 1,090,710 +0.00(+0.00%)
Nov 11, 2022 45.85 46.35 43.70 43.95 912,160 -1.10(-2.44%)
Nov 10, 2022 44.85 45.85 42.90 45.05 1,574,445 -5.70(-11.23%)
Nov 09, 2022 48.00 51.40 47.95 50.75 1,421,418 +2.90(+6.06%)
Nov 08, 2022 44.40 48.75 44.30 47.85 1,393,978 +2.70(+5.98%)
Nov 07, 2022 45.60 46.55 44.25 45.15 916,576 -1.10(-2.38%)
Nov 04, 2022 45.25 48.30 43.50 46.25 1,435,207 -1.00(-2.12%)
Nov 03, 2022 50.75 52.05 46.70 47.25 933,912 -2.45(-4.93%)
Nov 02, 2022 47.85 50.00 49.70 1,014,773 +2.70(+5.74%)
Nov 01, 2022 47.00 48.58 46.85 47.00 705,567 -1.20(-2.49%)
Oct 31, 2022 50.45 50.45 47.95 48.20 780,189 -1.45(-2.92%)
Oct 28, 2022 52.00 52.20 48.79 49.65 804,344 -2.40(-4.61%)
Oct 27, 2022 53.50 54.23 51.45 52.05 806,276 -2.20(-4.06%)
Oct 26, 2022 57.80 57.80 53.70 54.25 1,116,597 -2.55(-4.49%)
Oct 25, 2022 61.75 62.10 56.50 56.80 965,347 -4.80(-7.79%)
Oct 24, 2022 62.35 65.45 61.25 61.60 607,997 -2.20(-3.45%)
Oct 21, 2022 63.50 64.09 60.95 63.80 978,325 -0.45(-0.70%)
Oct 20, 2022 65.05 66.15 61.55 64.25 1,203,823 -1.75(-2.65%)
Oct 19, 2022 65.95 68.00 64.15 66.00 1,008,296 +1.15(+1.77%)
Oct 18, 2022 64.80 68.45 64.20 64.85 943,577 -2.80(-4.14%)
Oct 17, 2022 67.00 67.90 64.60 67.65 1,011,974 -3.55(-4.99%)
Oct 14, 2022 65.60 73.90 64.85 71.20 2,005,120 +2.90(+4.25%)
Oct 13, 2022 74.80 75.05 67.05 68.30 1,768,150 -4.10(-5.66%)
Oct 12, 2022 73.25 74.20 70.80 72.40 910,675 -1.65(-2.23%)
Oct 11, 2022 72.55 75.90 69.20 74.05 1,373,958 +2.50(+3.49%)
Oct 10, 2022 69.00 75.05 68.95 71.55 1,556,890 +3.10(+4.53%)
Oct 07, 2022 64.95 69.40 64.50 68.45 1,594,396 +5.20(+8.22%)
Oct 06, 2022 59.05 63.75 58.10 63.25 1,072,470 +3.55(+5.95%)
Oct 05, 2022 60.95 63.55 58.77 59.70 998,084 +0.90(+1.53%)
Oct 04, 2022 58.45 60.55 57.70 58.80 942,200 -4.90(-7.69%)
Oct 03, 2022 65.70 67.00 61.10 63.70 1,250,263 -6.15(-8.80%)
Sep 30, 2022 68.05 70.15 62.87 69.85 1,481,870 +2.85(+4.25%)
Sep 29, 2022 66.70 72.45 66.60 67.00 2,135,422 +3.70(+5.85%)
Sep 28, 2022 68.05 70.40 61.70 63.30 1,337,894 -5.85(-8.46%)
Sep 27, 2022 63.60 72.35 62.83 69.15 2,194,493 +2.00(+2.98%)
Sep 26, 2022 65.45 68.10 60.45 67.15 2,172,818 +4.55(+7.27%)
Sep 23, 2022 58.70 67.80 58.30 62.60 3,069,036 +6.55(+11.69%)
Sep 22, 2022 55.55 58.15 53.95 56.05 1,459,445 -0.45(-0.80%)
Sep 21, 2022 51.70 56.50 49.35 56.50 2,143,705 +3.25(+6.10%)
Sep 20, 2022 51.90 54.45 51.11 53.25 1,165,255 +3.20(+6.39%)
Sep 19, 2022 54.95 55.05 49.05 50.05 1,315,276 -2.70(-5.12%)
Sep 16, 2022 55.80 58.45 52.35 52.75 1,465,922 -0.40(-0.75%)
Sep 15, 2022 53.70 54.10 50.60 53.15 1,079,636 -0.40(-0.75%)
Sep 14, 2022 53.50 55.40 52.25 53.55 1,309,341 -0.10(-0.19%)
Sep 13, 2022 49.55 55.30 48.40 53.65 2,149,333 +7.90(+17.27%)
Sep 12, 2022 44.55 46.90 43.75 45.75 974,857 -0.30(-0.65%)
Sep 09, 2022 45.70 46.20 44.65 46.05 1,137,843 -1.30(-2.75%)
Sep 08, 2022 50.60 51.05 47.25 47.35 1,082,994 -1.50(-3.07%)
Sep 07, 2022 55.10 55.10 48.50 48.85 965,017 -5.95(-10.86%)
Sep 06, 2022 50.25 55.15 49.80 54.80 1,236,915 +2.35(+4.48%)
Sep 02, 2022 48.00 53.90 46.65 52.45 1,298,817 +0.90(+1.75%)
Sep 01, 2022 54.15 56.85 51.05 51.55 1,455,933 -0.65(-1.25%)
Aug 31, 2022 52.00 53.90 50.55 52.20 947,638 -2.35(-4.31%)
Aug 30, 2022 51.85 56.30 51.55 54.55 1,324,123 +1.80(+3.41%)
Aug 29, 2022 54.90 55.60 51.65 52.75 1,363,568 -0.70(-1.31%)
Aug 26, 2022 45.20 53.90 44.35 53.45 1,841,630 +8.65(+19.31%)
Aug 25, 2022 46.85 47.65 44.35 44.80 860,434 -2.70(-5.68%)
Aug 24, 2022 50.40 50.80 47.10 47.50 951,422 -3.75(-7.32%)
Aug 23, 2022 52.40 52.99 49.45 51.25 925,169 -1.50(-2.84%)
Aug 22, 2022 51.15 53.45 49.75 52.75 1,333,539 +6.00(+12.83%)
Aug 19, 2022 44.50 48.47 44.20 46.75 1,876,265 +3.90(+9.10%)
Aug 18, 2022 44.20 44.85 42.55 42.85 696,892 -1.20(-2.72%)
Aug 17, 2022 45.20 46.35 42.98 44.05 1,353,895 -0.40(-0.90%)
Aug 16, 2022 44.00 45.35 43.40 44.45 788,189 +0.55(+1.25%)
Aug 15, 2022 46.35 46.40 43.30 43.90 899,992 -1.25(-2.77%)
Aug 12, 2022 45.70 46.10 43.20 45.15 952,979 -1.25(-2.69%)
Aug 11, 2022 45.45 48.15 44.70 46.40 1,017,672 +0.80(+1.75%)
Aug 10, 2022 47.80 48.35 45.25 45.60 861,388 -6.00(-11.63%)
Aug 09, 2022 52.00 53.10 50.52 51.60 623,410 +0.65(+1.28%)
Aug 08, 2022 50.20 52.50 47.95 50.95 872,304 +0.45(+0.89%)
Aug 05, 2022 56.25 56.25 50.25 50.50 988,857 -2.50(-4.72%)
Aug 04, 2022 53.60 55.32 52.90 53.00 461,000 +0.45(+0.86%)
Aug 03, 2022 56.00 56.50 52.05 52.55 944,170 -6.15(-10.48%)
Aug 02, 2022 58.65 60.90 54.65 58.70 918,617 +1.45(+2.53%)
Aug 01, 2022 55.50 57.60 53.90 57.25 699,022 +3.60(+6.71%)
Jul 29, 2022 53.90 55.30 52.85 53.65 720,384 -1.45(-2.63%)
Jul 28, 2022 59.45 61.00 54.75 55.10 998,909 -5.75(-9.45%)
Jul 27, 2022 61.95 62.30 58.35 60.85 1,049,517 -4.35(-6.67%)
Jul 26, 2022 63.65 67.05 63.10 65.20 910,861 +2.65(+4.24%)
Jul 25, 2022 63.50 64.30 61.10 62.55 883,658 -1.10(-1.73%)
Jul 22, 2022 64.25 67.45 62.98 63.65 1,125,010 -1.00(-1.55%)
Jul 21, 2022 67.50 69.45 64.25 64.65 902,430 -2.85(-4.22%)
Jul 20, 2022 69.85 70.80 66.97 67.50 937,348 -3.65(-5.13%)
Jul 19, 2022 70.00 71.15 68.10 71.15 796,344 -1.90(-2.60%)
Jul 18, 2022 68.45 74.15 67.15 73.05 833,798 +3.75(+5.41%)
Jul 15, 2022 73.75 74.64 68.85 69.30 1,413,353 -7.75(-10.06%)
Jul 14, 2022 81.25 83.65 76.35 77.05 940,395 +0.35(+0.46%)
Jul 13, 2022 83.10 83.50 75.05 76.70 938,301 -3.25(-4.07%)
Jul 12, 2022 77.60 80.60 74.35 79.95 847,940 +2.60(+3.36%)
Jul 11, 2022 75.85 78.60 74.75 77.35 797,964 +4.05(+5.53%)
Jul 08, 2022 77.15 77.15 72.35 73.30 905,936 -3.40(-4.43%)
Jul 07, 2022 77.50 77.75 74.45 76.70 690,765 -1.85(-2.36%)
Jul 06, 2022 81.55 83.75 77.55 78.55 633,797 -2.75(-3.38%)
Jul 05, 2022 87.15 90.38 80.50 81.30 755,570 +0.10(+0.12%)
Jul 01, 2022 87.15 90.30 80.40 81.20 686,900 -4.20(-4.92%)
Jun 30, 2022 87.75 92.15 84.30 85.40 883,916 +1.05(+1.24%)
Jun 29, 2022 84.70 87.80 82.10 84.35 626,494 +0.70(+0.84%)
Jun 28, 2022 77.20 84.95 75.85 83.65 974,528 +4.70(+5.95%)
Jun 27, 2022 82.90 84.80 78.55 78.95 520,182 -5.50(-6.51%)
Jun 24, 2022 84.35 84.70 81.70 84.45 479,828 -3.25(-3.71%)
Jun 23, 2022 86.75 92.10 86.00 87.70 583,807 -0.80(-0.90%)
Jun 22, 2022 98.50 99.10 87.30 88.50 495,034 -6.65(-6.99%)
Jun 21, 2022 91.85 95.55 88.14 95.15 432,579 -4.10(-4.13%)
Jun 17, 2022 104.50 107.95 96.75 99.25 488,259 -5.95(-5.66%)
Jun 16, 2022 103.50 110.83 101.55 105.20 1,022,981 +11.30(+12.03%)
Jun 15, 2022 100.55 101.60 86.85 93.90 898,505 -12.15(-11.46%)
Jun 14, 2022 111.00 114.10 103.55 106.05 635,353 -6.65(-5.90%)
Jun 13, 2022 102.95 115.30 100.85 112.70 1,331,442 +25.70(+29.54%)
Jun 10, 2022 85.30 92.40 84.00 87.00 1,240,229 +7.70(+9.71%)
Jun 09, 2022 74.65 79.80 72.42 79.30 501,815 +7.20(+9.99%)
Jun 08, 2022 74.20 75.65 71.45 72.10 303,981 -0.55(-0.76%)
Jun 07, 2022 80.60 80.60 72.15 72.65 389,553 -3.65(-4.78%)
Jun 06, 2022 75.55 78.95 74.67 76.30 318,863 -2.40(-3.05%)
Jun 03, 2022 79.80 82.00 77.50 78.70 405,856 +1.40(+1.81%)
Jun 02, 2022 81.20 81.90 74.35 77.30 415,841 -2.85(-3.56%)
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.