Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

39.95 -0.17 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 36.88 36.96 36.67 36.80 609,313 -0.47(-1.26%)
May 30, 2023 37.55 37.55 37.09 37.26 626,274 -0.51(-1.34%)
May 26, 2023 37.81 37.96 37.67 37.77 731,282 +0.23(+0.61%)
May 25, 2023 37.83 37.83 37.37 37.54 1,064,596 -0.43(-1.13%)
May 24, 2023 38.35 38.41 37.90 37.97 1,627,483 -0.58(-1.51%)
May 23, 2023 38.56 38.79 38.48 38.55 680,219 -0.11(-0.30%)
May 22, 2023 38.66 38.88 38.58 38.67 460,003 -0.08(-0.20%)
May 19, 2023 38.70 38.92 38.68 38.74 512,965 +0.16(+0.42%)
May 18, 2023 38.49 38.62 38.26 38.58 705,210 -0.23(-0.59%)
May 17, 2023 38.72 38.90 38.50 38.81 484,258 +0.26(+0.67%)
May 16, 2023 39.08 39.14 38.53 38.55 425,197 -0.75(-1.92%)
May 15, 2023 38.99 39.39 38.96 39.31 585,230 +0.52(+1.33%)
May 12, 2023 38.82 39.00 38.55 38.79 1,138,347 +0.02(+0.05%)
May 11, 2023 38.81 38.88 38.54 38.77 1,254,840 -0.72(-1.81%)
May 10, 2023 39.85 39.87 39.20 39.49 582,770 -0.20(-0.51%)
May 09, 2023 39.59 39.81 39.42 39.69 798,821 -0.18(-0.45%)
May 08, 2023 40.26 40.42 39.81 39.87 640,504 -0.13(-0.33%)
May 05, 2023 39.57 40.18 39.57 40.01 727,199 +0.90(+2.30%)
May 04, 2023 39.45 39.61 39.11 39.11 1,033,574 -0.34(-0.87%)
May 03, 2023 39.53 39.88 39.43 39.45 990,038 -0.24(-0.60%)
May 02, 2023 40.13 40.13 39.37 39.69 1,056,055 -0.83(-2.05%)
May 01, 2023 40.63 40.93 40.46 40.52 661,968 -0.29(-0.70%)
Apr 28, 2023 40.20 40.85 40.20 40.81 673,203 +0.43(+1.06%)
Apr 27, 2023 40.11 40.44 39.97 40.38 823,919 +0.24(+0.59%)
Apr 26, 2023 40.49 40.55 40.02 40.14 624,763 -0.05(-0.12%)
Apr 25, 2023 40.55 40.64 40.12 40.19 705,099 -0.93(-2.25%)
Apr 24, 2023 40.75 41.13 40.75 41.11 760,044 +0.20(+0.49%)
Apr 21, 2023 41.02 41.16 40.68 40.91 718,358 -0.38(-0.93%)
Apr 20, 2023 41.31 41.47 41.13 41.29 907,491 -0.37(-0.89%)
Apr 19, 2023 41.72 41.74 41.54 41.67 849,547 -0.36(-0.86%)
Apr 18, 2023 41.93 42.08 41.85 42.03 649,000 +0.16(+0.39%)
Apr 17, 2023 41.80 41.98 41.69 41.87 915,085 -0.01(-0.02%)
Apr 14, 2023 41.95 42.22 41.69 41.88 960,101 -0.22(-0.52%)
Apr 13, 2023 41.82 42.19 41.76 42.10 2,924,235 +0.49(+1.17%)
Apr 12, 2023 41.83 41.86 41.51 41.61 803,182 +0.06(+0.14%)
Apr 11, 2023 41.18 41.65 41.18 41.55 602,285 +0.68(+1.66%)
Apr 10, 2023 40.42 40.91 40.42 40.87 783,152 +0.28(+0.68%)
Apr 06, 2023 40.87 40.87 40.46 40.60 513,560 -0.28(-0.68%)
Apr 05, 2023 40.81 40.94 40.50 40.87 535,665 -0.09(-0.21%)
Apr 04, 2023 41.20 41.20 40.72 40.96 621,368 -0.34(-0.83%)
Apr 03, 2023 40.90 41.33 40.90 41.30 787,298 +0.92(+2.27%)
Mar 31, 2023 40.30 40.45 40.26 40.39 565,155 +0.09(+0.21%)
Mar 30, 2023 40.31 40.40 40.14 40.30 498,521 +0.44(+1.10%)
Mar 29, 2023 39.73 39.96 39.70 39.86 643,984 +0.42(+1.07%)
Mar 28, 2023 39.04 39.59 39.04 39.44 1,020,054 +0.39(+1.00%)
Mar 27, 2023 38.77 39.17 38.59 39.05 2,459,992 +0.48(+1.24%)
Mar 24, 2023 38.30 38.66 37.99 38.57 1,005,989 -0.06(-0.15%)
Mar 23, 2023 39.16 39.42 38.41 38.63 821,484 -0.27(-0.69%)
Mar 22, 2023 39.34 39.73 38.90 38.90 898,126 -0.39(-1.00%)
Mar 21, 2023 39.20 39.44 39.01 39.29 1,119,370 +0.49(+1.26%)
Mar 20, 2023 38.44 38.98 38.31 38.80 2,498,694 +0.67(+1.75%)
Mar 17, 2023 38.30 38.37 37.88 38.13 1,190,760 -0.16(-0.41%)
Mar 16, 2023 37.61 38.31 37.40 38.29 1,088,885 +0.10(+0.25%)
Mar 15, 2023 38.53 38.64 37.65 38.20 1,244,097 -1.63(-4.08%)
Mar 14, 2023 39.85 40.16 39.43 39.82 1,198,991 +0.31(+0.79%)
Mar 13, 2023 39.19 39.94 38.91 39.51 1,220,859 -0.10(-0.26%)
Mar 10, 2023 40.14 40.49 39.55 39.61 1,350,068 -0.53(-1.33%)
Mar 09, 2023 40.85 41.16 40.06 40.15 1,859,034 -0.71(-1.75%)
Mar 08, 2023 40.68 41.16 40.68 40.86 715,423 +0.20(+0.49%)
Mar 07, 2023 41.40 41.47 40.53 40.66 969,783 -1.11(-2.66%)
Mar 06, 2023 41.88 41.90 41.63 41.77 665,071 -0.49(-1.17%)
Mar 03, 2023 41.65 42.34 41.65 42.27 1,472,302 +0.56(+1.35%)
Mar 02, 2023 41.10 41.84 41.06 41.71 758,188 +0.33(+0.80%)
Mar 01, 2023 40.92 41.51 40.92 41.37 692,666 +0.78(+1.92%)
Feb 28, 2023 40.84 40.94 40.59 40.59 748,715 -0.10(-0.23%)
Feb 27, 2023 40.71 40.86 40.56 40.69 633,820 +0.22(+0.54%)
Feb 24, 2023 40.34 40.51 40.12 40.47 681,166 -0.50(-1.23%)
Feb 23, 2023 41.19 41.33 40.63 40.97 856,548 +0.03(+0.07%)
Feb 22, 2023 41.11 41.21 40.79 40.94 553,206 -0.37(-0.90%)
Feb 21, 2023 41.42 41.67 41.25 41.32 613,858 -0.15(-0.37%)
Feb 17, 2023 41.67 41.79 41.38 41.47 639,153 -0.67(-1.58%)
Feb 16, 2023 41.84 42.53 41.84 42.13 666,325 -0.07(-0.16%)
Feb 15, 2023 42.10 42.23 41.77 42.20 807,534 -0.53(-1.25%)
Feb 14, 2023 42.53 42.95 42.34 42.73 512,661 +0.00(+0.00%)
Feb 13, 2023 42.60 42.80 42.41 42.73 660,903 +0.07(+0.16%)
Feb 10, 2023 42.42 42.71 42.28 42.67 735,941 +0.41(+0.97%)
Feb 09, 2023 42.72 42.85 42.19 42.26 443,822 -0.12(-0.29%)
Feb 08, 2023 42.61 42.77 42.31 42.38 657,757 -0.24(-0.56%)
Feb 07, 2023 42.19 42.73 42.05 42.62 983,797 +0.56(+1.33%)
Feb 06, 2023 42.23 42.37 41.75 42.06 714,416 -0.37(-0.87%)
Feb 03, 2023 42.75 43.02 42.40 42.43 570,571 -0.46(-1.06%)
Feb 02, 2023 43.67 43.67 42.59 42.88 943,360 -0.77(-1.76%)
Feb 01, 2023 43.38 43.98 43.00 43.66 1,984,127 -0.08(-0.17%)
Jan 31, 2023 43.16 43.73 43.01 43.73 701,442 +0.41(+0.94%)
Jan 30, 2023 43.54 43.73 43.27 43.32 705,421 -0.54(-1.24%)
Jan 27, 2023 44.02 44.28 43.72 43.86 489,639 -0.47(-1.05%)
Jan 26, 2023 43.99 44.34 43.68 44.33 753,409 +0.47(+1.06%)
Jan 25, 2023 43.26 43.88 43.20 43.86 500,547 +0.16(+0.37%)
Jan 24, 2023 43.46 43.72 42.99 43.70 499,563 +0.09(+0.20%)
Jan 23, 2023 43.59 43.74 43.44 43.62 643,466 +0.01(+0.02%)
Jan 20, 2023 43.07 43.61 42.96 43.61 467,269 +0.41(+0.95%)
Jan 19, 2023 42.80 43.32 42.64 43.20 1,090,161 +0.29(+0.66%)
Jan 18, 2023 43.75 43.94 42.89 42.91 611,941 -0.37(-0.86%)
Jan 17, 2023 43.54 43.55 43.21 43.28 824,150 -0.24(-0.55%)
Jan 13, 2023 43.10 43.56 43.10 43.52 404,969 +0.05(+0.11%)
Jan 12, 2023 43.27 43.57 42.76 43.47 771,863 +0.71(+1.67%)
Jan 11, 2023 42.80 42.98 42.46 42.76 559,460 +0.13(+0.31%)
Jan 10, 2023 42.62 42.66 42.19 42.63 535,230 +0.20(+0.47%)
Jan 09, 2023 42.88 42.88 42.41 42.43 1,338,606 +0.10(+0.22%)
Jan 06, 2023 41.62 42.38 41.59 42.33 1,161,462 +1.20(+2.91%)
Jan 05, 2023 40.69 41.26 40.69 41.13 999,287 +0.29(+0.70%)
Jan 04, 2023 40.65 41.00 40.44 40.85 1,278,632 +0.17(+0.42%)
Jan 03, 2023 41.40 41.59 40.49 40.68 600,003 -0.67(-1.61%)
Dec 30, 2022 41.13 41.51 41.13 41.34 679,599 -0.11(-0.28%)
Dec 29, 2022 41.41 41.59 41.26 41.46 1,062,884 +0.36(+0.88%)
Dec 28, 2022 41.85 41.94 41.08 41.10 1,257,697 -0.85(-2.02%)
Dec 27, 2022 41.59 42.06 41.59 41.94 2,891,050 +0.35(+0.85%)
Dec 23, 2022 40.93 41.59 40.93 41.59 977,031 +0.70(+1.72%)
Dec 22, 2022 41.33 41.33 40.36 40.89 1,352,835 -0.68(-1.62%)
Dec 21, 2022 41.33 41.69 41.24 41.56 909,899 +0.68(+1.65%)
Dec 20, 2022 40.55 41.06 40.55 40.89 1,191,980 +0.43(+1.06%)
Dec 19, 2022 40.95 40.97 40.23 40.46 1,089,676 -0.07(-0.16%)
Dec 16, 2022 40.53 40.70 40.28 40.53 1,302,004 -0.47(-1.15%)
Dec 15, 2022 41.14 41.37 40.83 41.00 1,974,783 -0.72(-1.72%)
Dec 14, 2022 42.07 42.10 41.44 41.72 824,507 -0.27(-0.65%)
Dec 13, 2022 42.42 42.66 41.90 41.99 1,859,702 +0.42(+1.00%)
Dec 12, 2022 41.30 41.63 41.20 41.57 1,200,366 +0.19(+0.46%)
Dec 09, 2022 41.61 42.00 41.39 41.39 1,199,784 -0.30(-0.73%)
Dec 08, 2022 41.94 42.07 41.58 41.69 5,048,309 +0.26(+0.64%)
Dec 07, 2022 41.33 41.74 41.21 41.42 938,001 -0.04(-0.09%)
Dec 06, 2022 41.95 42.18 41.29 41.46 477,781 -0.32(-0.77%)
Dec 05, 2022 42.76 42.99 41.63 41.78 1,915,511 -0.87(-2.04%)
Dec 02, 2022 42.27 42.73 42.10 42.65 461,253 +0.03(+0.07%)
Dec 01, 2022 42.97 43.13 42.59 42.62 704,512 -0.20(-0.46%)
Nov 30, 2022 42.49 42.93 41.93 42.82 1,090,145 +0.87(+2.07%)
Nov 29, 2022 41.73 42.12 41.73 41.95 754,587 +0.77(+1.86%)
Nov 28, 2022 41.64 41.77 41.18 41.19 1,403,067 -0.90(-2.13%)
Nov 25, 2022 41.92 42.25 41.92 42.09 218,657 +0.06(+0.14%)
Nov 23, 2022 41.80 42.07 41.63 42.03 728,232 +0.16(+0.38%)
Nov 22, 2022 41.32 41.89 41.28 41.87 724,664 +1.00(+2.45%)
Nov 21, 2022 40.61 40.95 40.11 40.87 763,051 -0.37(-0.89%)
Nov 18, 2022 41.12 41.34 40.90 41.23 748,637 -0.19(-0.46%)
Nov 17, 2022 40.94 41.44 40.75 41.42 592,536 -0.20(-0.48%)
Nov 16, 2022 41.88 42.06 41.48 41.62 698,125 -0.53(-1.26%)
Nov 15, 2022 42.42 42.42 41.82 42.15 984,611 +0.39(+0.93%)
Nov 14, 2022 41.48 42.08 41.48 41.76 2,080,247 +0.04(+0.09%)
Nov 11, 2022 41.70 42.06 41.40 41.73 742,091 +0.84(+2.06%)
Nov 10, 2022 40.53 41.01 40.35 40.88 939,925 +1.39(+3.52%)
Nov 09, 2022 40.40 40.61 39.44 39.49 699,920 -1.36(-3.33%)
Nov 08, 2022 40.39 40.99 40.11 40.86 721,373 +0.56(+1.38%)
Nov 07, 2022 40.37 40.45 40.09 40.30 427,497 +0.11(+0.28%)
Nov 04, 2022 40.06 40.52 39.64 40.18 863,305 +1.60(+4.14%)
Nov 03, 2022 38.17 38.78 38.04 38.59 955,905 -0.18(-0.46%)
Nov 02, 2022 39.67 38.71 38.77 808,686 -0.97(-2.45%)
Nov 01, 2022 39.94 40.03 39.44 39.74 678,135 +0.56(+1.42%)
Oct 31, 2022 38.72 39.48 38.72 39.18 718,795 +0.04(+0.10%)
Oct 28, 2022 39.17 39.45 38.72 39.14 1,020,162 -0.26(-0.65%)
Oct 27, 2022 39.46 39.82 39.34 39.40 679,225 -0.04(-0.10%)
Oct 26, 2022 38.93 39.73 38.93 39.44 859,404 +0.69(+1.78%)
Oct 25, 2022 38.16 38.75 38.11 38.75 788,531 +0.52(+1.36%)
Oct 24, 2022 38.39 38.53 38.04 38.23 713,731 -0.44(-1.13%)
Oct 21, 2022 37.61 38.70 37.41 38.66 948,169 +1.02(+2.71%)
Oct 20, 2022 37.56 38.25 37.49 37.64 1,279,166 +0.16(+0.43%)
Oct 19, 2022 37.22 37.60 37.10 37.48 774,059 -0.03(-0.08%)
Oct 18, 2022 37.74 37.90 37.00 37.51 602,739 +0.34(+0.92%)
Oct 17, 2022 37.13 37.49 37.12 37.17 723,650 +0.85(+2.34%)
Oct 14, 2022 37.70 37.70 36.29 36.32 1,145,587 -1.36(-3.61%)
Oct 13, 2022 36.01 37.89 36.01 37.68 1,019,830 +0.96(+2.63%)
Oct 12, 2022 36.56 36.90 36.36 36.71 1,033,105 -0.04(-0.10%)
Oct 11, 2022 36.84 37.41 36.52 36.75 2,117,701 -0.49(-1.32%)
Oct 10, 2022 37.56 37.89 37.23 37.24 1,961,915 -0.24(-0.63%)
Oct 07, 2022 37.83 37.97 37.28 37.48 972,120 -0.48(-1.27%)
Oct 06, 2022 37.69 38.04 37.59 37.96 814,670 -0.16(-0.42%)
Oct 05, 2022 37.90 38.35 37.56 38.12 659,140 -0.21(-0.54%)
Oct 04, 2022 37.69 38.35 37.56 38.33 1,314,474 +1.30(+3.50%)
Oct 03, 2022 36.39 37.13 36.39 37.04 1,600,584 +1.48(+4.18%)
Sep 30, 2022 35.47 36.07 35.26 35.55 1,436,885 -0.09(-0.27%)
Sep 29, 2022 35.57 35.73 35.00 35.65 2,237,435 -0.19(-0.53%)
Sep 28, 2022 34.96 35.95 34.87 35.83 1,934,828 +1.06(+3.05%)
Sep 27, 2022 35.04 35.29 34.57 34.77 3,515,948 +0.31(+0.91%)
Sep 26, 2022 34.77 35.33 34.36 34.46 1,495,862 -0.79(-2.25%)
Sep 23, 2022 36.08 36.08 34.91 35.26 2,738,302 -2.01(-5.38%)
Sep 22, 2022 37.66 37.87 37.24 37.26 1,065,911 +0.03(+0.08%)
Sep 21, 2022 38.04 38.14 37.21 37.23 1,032,389 -0.55(-1.45%)
Sep 20, 2022 37.87 37.89 37.41 37.78 688,293 -0.47(-1.24%)
Sep 19, 2022 37.20 38.28 37.14 38.26 1,183,896 +0.48(+1.28%)
Sep 16, 2022 37.93 38.03 37.46 37.77 2,046,449 -0.49(-1.28%)
Sep 15, 2022 38.67 38.83 38.15 38.26 997,621 -0.76(-1.94%)
Sep 14, 2022 38.85 39.18 38.71 39.02 955,249 +0.39(+1.01%)
Sep 13, 2022 38.85 39.47 38.56 38.63 1,151,840 -1.02(-2.56%)
Sep 12, 2022 39.88 39.93 39.49 39.64 1,219,271 +0.16(+0.40%)
Sep 09, 2022 39.13 39.53 39.05 39.48 759,608 +1.10(+2.87%)
Sep 08, 2022 38.04 38.43 37.89 38.38 1,743,058 +0.37(+0.98%)
Sep 07, 2022 37.56 38.11 37.44 38.01 1,355,735 -0.02(-0.05%)
Sep 06, 2022 38.67 38.72 37.96 38.03 2,010,417 -0.30(-0.78%)
Sep 02, 2022 38.63 38.85 38.18 38.33 1,739,454 +0.38(+1.01%)
Sep 01, 2022 38.18 38.18 37.59 37.94 2,425,586 -0.76(-1.95%)
Aug 31, 2022 38.71 39.05 38.49 38.70 2,031,823 -0.40(-1.03%)
Aug 30, 2022 39.96 39.96 38.95 39.10 2,041,756 -1.15(-2.85%)
Aug 29, 2022 40.01 40.59 39.96 40.25 1,681,720 -0.07(-0.16%)
Aug 26, 2022 40.96 41.18 40.28 40.31 928,607 -0.55(-1.35%)
Aug 25, 2022 40.52 40.90 40.51 40.86 719,268 +0.65(+1.62%)
Aug 24, 2022 39.96 40.40 39.83 40.21 1,066,518 +0.02(+0.05%)
Aug 23, 2022 39.46 40.31 39.46 40.19 1,030,327 +0.96(+2.45%)
Aug 22, 2022 38.91 39.33 38.81 39.23 719,038 -0.09(-0.24%)
Aug 19, 2022 39.39 39.56 39.20 39.32 607,372 -0.51(-1.29%)
Aug 18, 2022 39.58 39.88 39.53 39.84 1,352,393 +0.47(+1.18%)
Aug 17, 2022 39.14 39.56 39.07 39.37 875,959 -0.16(-0.40%)
Aug 16, 2022 39.18 39.59 39.18 39.53 764,358 +0.34(+0.88%)
Aug 15, 2022 38.78 39.25 38.64 39.18 657,417 -0.62(-1.57%)
Aug 12, 2022 39.28 39.81 39.19 39.81 981,650 +0.39(+0.99%)
Aug 11, 2022 39.32 39.72 39.32 39.42 1,046,541 +0.47(+1.20%)
Aug 10, 2022 38.80 39.06 38.49 38.95 1,092,765 +0.61(+1.58%)
Aug 09, 2022 38.27 38.58 38.20 38.35 998,019 +0.20(+0.51%)
Aug 08, 2022 38.08 38.44 38.04 38.15 954,675 +0.39(+1.04%)
Aug 05, 2022 36.97 37.82 36.97 37.76 819,721 +0.55(+1.48%)
Aug 04, 2022 37.44 37.58 37.08 37.21 1,188,024 -0.20(-0.52%)
Aug 03, 2022 37.94 37.94 37.28 37.40 1,452,902 -0.33(-0.86%)
Aug 02, 2022 38.00 38.19 37.61 37.73 1,360,994 -0.23(-0.61%)
Aug 01, 2022 38.11 38.20 37.75 37.96 1,699,806 -0.44(-1.14%)
Jul 29, 2022 37.77 38.44 37.76 38.40 1,365,907 +1.03(+2.74%)
Jul 28, 2022 37.47 37.59 36.92 37.38 1,470,180 +0.20(+0.53%)
Jul 27, 2022 36.73 37.28 36.36 37.18 1,569,009 +0.73(+1.99%)
Jul 26, 2022 36.69 36.85 36.30 36.45 1,412,431 -0.11(-0.31%)
Jul 25, 2022 36.28 36.58 36.00 36.57 1,202,493 +0.85(+2.38%)
Jul 22, 2022 36.02 36.33 35.60 35.72 1,881,064 -0.20(-0.55%)
Jul 21, 2022 35.57 35.91 35.21 35.91 1,852,274 -0.09(-0.26%)
Jul 20, 2022 35.87 36.07 35.67 36.01 1,243,269 -0.02(-0.05%)
Jul 19, 2022 35.49 36.05 35.43 36.02 1,225,964 +0.82(+2.33%)
Jul 18, 2022 35.48 35.74 35.09 35.20 1,668,303 +0.55(+1.59%)
Jul 15, 2022 34.53 34.67 34.21 34.65 1,708,168 +0.51(+1.50%)
Jul 14, 2022 34.22 34.22 33.60 34.14 12,013,703 -1.16(-3.28%)
Jul 13, 2022 34.94 35.63 34.82 35.30 934,531 +0.12(+0.34%)
Jul 12, 2022 35.24 35.50 35.02 35.18 1,448,357 -0.43(-1.20%)
Jul 11, 2022 35.64 35.88 35.45 35.60 676,340 -0.65(-1.80%)
Jul 08, 2022 36.42 36.56 35.88 36.26 734,820 -0.15(-0.41%)
Jul 07, 2022 36.12 36.59 36.12 36.41 1,098,658 +1.08(+3.06%)
Jul 06, 2022 35.45 35.62 34.55 35.33 2,755,721 -0.31(-0.86%)
Jul 05, 2022 36.05 36.05 35.00 35.63 3,520,053 -1.23(-3.34%)
Jul 01, 2022 36.70 36.94 36.02 36.86 2,200,356 -0.12(-0.33%)
Jun 30, 2022 37.05 37.30 36.60 36.98 2,288,471 -0.75(-1.98%)
Jun 29, 2022 38.44 38.60 37.65 37.73 900,714 -0.53(-1.39%)
Jun 28, 2022 38.51 38.91 38.07 38.26 3,713,003 +0.32(+0.84%)
Jun 27, 2022 37.52 38.08 37.41 37.94 918,845 +0.63(+1.70%)
Jun 24, 2022 36.71 37.36 36.40 37.31 2,933,005 +1.12(+3.09%)
Jun 23, 2022 37.51 37.55 35.94 36.19 2,616,808 -1.29(-3.43%)
Jun 22, 2022 37.56 37.92 37.35 37.48 1,365,756 -1.17(-3.02%)
Jun 21, 2022 38.43 38.85 38.41 38.64 1,463,605 +0.92(+2.45%)
Jun 17, 2022 38.71 38.77 37.52 37.72 5,012,512 -1.22(-3.13%)
Jun 16, 2022 39.24 39.41 38.71 38.94 1,949,835 -1.25(-3.11%)
Jun 15, 2022 40.39 40.56 39.52 40.19 3,443,902 +0.21(+0.53%)
Jun 14, 2022 40.39 40.68 39.60 39.98 3,114,357 -0.20(-0.50%)
Jun 13, 2022 40.67 40.79 39.77 40.18 2,549,963 -1.67(-4.00%)
Jun 10, 2022 41.98 42.25 41.55 41.85 2,251,228 -0.78(-1.83%)
Jun 09, 2022 43.41 43.46 42.60 42.63 3,693,222 -1.09(-2.50%)
Jun 08, 2022 43.82 44.06 43.58 43.73 656,236 -0.49(-1.10%)
Jun 07, 2022 43.41 44.22 43.41 44.21 896,724 +0.57(+1.31%)
Jun 06, 2022 43.82 43.91 43.51 43.64 1,251,936 +0.13(+0.30%)
Jun 03, 2022 43.41 43.70 43.31 43.52 1,372,196 -0.25(-0.57%)
Jun 02, 2022 43.27 43.86 43.23 43.76 1,482,501 +0.69(+1.60%)
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.