Skip to main content

Tcw Strategic (NY: TSI )

4.710 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 4.307 4.307 4.247 4.255 99,483 -0.06(-1.40%)
May 27, 2022 4.281 4.359 4.281 4.316 196,889 +0.02(+0.40%)
May 26, 2022 4.264 4.325 4.264 4.299 94,460 +0.04(+1.02%)
May 25, 2022 4.229 4.290 4.229 4.255 105,741 +0.01(+0.20%)
May 24, 2022 4.221 4.264 4.203 4.247 183,945 +0.02(+0.41%)
May 23, 2022 4.229 4.255 4.221 4.229 130,514 -0.01(-0.20%)
May 20, 2022 4.238 4.264 4.224 4.238 121,272 +0.01(+0.20%)
May 19, 2022 4.212 4.264 4.212 4.229 106,423 -0.02(-0.41%)
May 18, 2022 4.333 4.334 4.221 4.247 62,919 -0.12(-2.77%)
May 17, 2022 4.255 4.368 4.255 4.368 66,661 +0.10(+2.23%)
May 16, 2022 4.203 4.316 4.203 4.273 186,154 +0.04(+1.02%)
May 13, 2022 4.255 4.286 4.212 4.229 140,799 -0.03(-0.61%)
May 12, 2022 4.238 4.273 4.221 4.255 77,639 +0.02(+0.41%)
May 11, 2022 4.247 4.255 4.229 4.238 180,582 -0.05(-1.21%)
May 10, 2022 4.290 4.376 4.290 4.290 163,686 +0.03(+0.61%)
May 09, 2022 4.238 4.290 4.238 4.264 235,568 +0.02(+0.41%)
May 06, 2022 4.238 4.260 4.238 4.247 210,206 +0.00(+0.00%)
May 05, 2022 4.264 4.281 4.247 4.247 112,937 -0.06(-1.50%)
May 04, 2022 4.255 4.316 4.238 4.312 98,667 +0.05(+1.12%)
May 03, 2022 4.238 4.307 4.238 4.264 158,525 +0.01(+0.22%)
May 02, 2022 4.273 4.299 4.221 4.254 118,499 -0.04(-0.83%)
Apr 29, 2022 4.307 4.324 4.290 4.290 87,719 -0.04(-1.00%)
Apr 28, 2022 4.325 4.368 4.281 4.333 264,189 +0.01(+0.30%)
Apr 27, 2022 4.307 4.350 4.307 4.320 57,332 -0.00(-0.10%)
Apr 26, 2022 4.325 4.359 4.281 4.325 177,460 -0.02(-0.40%)
Apr 25, 2022 4.307 4.368 4.307 4.342 82,747 +0.03(+0.80%)
Apr 22, 2022 4.325 4.333 4.307 4.307 111,188 -0.03(-0.79%)
Apr 21, 2022 4.342 4.350 4.325 4.342 97,228 -0.02(-0.40%)
Apr 20, 2022 4.316 4.359 4.316 4.359 137,855 +0.03(+0.80%)
Apr 19, 2022 4.299 4.350 4.299 4.325 247,415 -0.01(-0.20%)
Apr 18, 2022 4.325 4.368 4.273 4.333 363,125 -0.01(-0.20%)
Apr 14, 2022 4.359 4.385 4.336 4.342 76,613 -0.03(-0.79%)
Apr 13, 2022 4.376 4.385 4.342 4.376 64,951 +0.01(+0.20%)
Apr 12, 2022 4.333 4.394 4.333 4.368 155,579 +0.03(+0.60%)
Apr 11, 2022 4.325 4.385 4.325 4.342 88,348 -0.01(-0.20%)
Apr 08, 2022 4.394 4.394 4.342 4.350 88,859 -0.02(-0.40%)
Apr 07, 2022 4.350 4.376 4.342 4.368 127,426 +0.02(+0.40%)
Apr 06, 2022 4.368 4.394 4.325 4.350 280,860 -0.05(-1.18%)
Apr 05, 2022 4.394 4.420 4.350 4.402 139,205 -0.01(-0.20%)
Apr 04, 2022 4.394 4.428 4.385 4.411 93,924 -0.03(-0.58%)
Apr 01, 2022 4.411 4.454 4.350 4.437 96,057 -0.02(-0.39%)
Mar 31, 2022 4.472 4.472 4.385 4.454 187,378 -0.02(-0.39%)
Mar 30, 2022 4.428 4.472 4.420 4.472 39,105 +0.05(+1.08%)
Mar 29, 2022 4.364 4.441 4.338 4.424 83,373 +0.08(+1.77%)
Mar 28, 2022 4.381 4.381 4.287 4.347 211,640 -0.03(-0.78%)
Mar 25, 2022 4.390 4.413 4.373 4.381 91,878 -0.01(-0.22%)
Mar 24, 2022 4.415 4.415 4.373 4.391 57,186 -0.03(-0.75%)
Mar 23, 2022 4.364 4.449 4.364 4.424 75,466 +0.04(+0.98%)
Mar 22, 2022 4.390 4.390 4.360 4.381 43,366 -0.01(-0.21%)
Mar 21, 2022 4.373 4.424 4.347 4.391 110,194 +0.00(+0.02%)
Mar 18, 2022 4.364 4.427 4.364 4.390 51,123 +0.00(+0.00%)
Mar 17, 2022 4.338 4.433 4.330 4.390 72,092 +0.04(+0.98%)
Mar 16, 2022 4.330 4.381 4.330 4.347 203,900 +0.01(+0.20%)
Mar 15, 2022 4.287 4.356 4.287 4.338 111,025 +0.03(+0.80%)
Mar 14, 2022 4.321 4.347 4.244 4.304 208,588 -0.05(-1.18%)
Mar 11, 2022 4.347 4.381 4.338 4.356 183,414 +0.01(+0.20%)
Mar 10, 2022 4.304 4.381 4.279 4.347 346,956 +0.03(+0.59%)
Mar 09, 2022 4.390 4.467 4.287 4.321 601,071 -0.06(-1.46%)
Mar 08, 2022 4.364 4.407 4.364 4.386 174,426 +0.02(+0.49%)
Mar 07, 2022 4.424 4.441 4.364 4.364 141,797 -0.08(-1.73%)
Mar 04, 2022 4.450 4.467 4.407 4.441 142,670 -0.01(-0.19%)
Mar 03, 2022 4.450 4.481 4.434 4.450 113,852 +0.03(+0.58%)
Mar 02, 2022 4.424 4.458 4.424 4.424 89,819 -0.02(-0.39%)
Mar 01, 2022 4.518 4.518 4.433 4.441 92,777 -0.01(-0.29%)
Feb 28, 2022 4.424 4.458 4.407 4.454 58,909 -0.01(-0.17%)
Feb 25, 2022 4.390 4.467 4.415 4.462 27,323 +0.05(+1.04%)
Feb 24, 2022 4.313 4.417 4.313 4.415 188,391 +0.01(+0.19%)
Feb 23, 2022 4.398 4.430 4.390 4.407 71,602 -0.01(-0.19%)
Feb 22, 2022 4.415 4.441 4.390 4.415 170,142 -0.03(-0.58%)
Feb 18, 2022 4.441 0 -0.03(-0.76%)
Feb 17, 2022 4.492 4.505 4.475 4.475 91,755 -0.03(-0.57%)
Feb 16, 2022 4.484 4.501 4.475 4.501 71,020 +0.02(+0.38%)
Feb 15, 2022 4.518 4.518 4.475 4.484 151,249 -0.03(-0.57%)
Feb 14, 2022 4.535 4.538 4.492 4.510 93,204 -0.03(-0.66%)
Feb 11, 2022 4.561 4.578 4.535 4.540 110,286 -0.01(-0.28%)
Feb 10, 2022 4.587 4.604 4.552 4.552 106,571 -0.03(-0.75%)
Feb 09, 2022 4.604 4.621 4.578 4.587 121,583 -0.03(-0.74%)
Feb 08, 2022 4.621 4.621 4.587 4.621 90,805 +0.00(+0.00%)
Feb 07, 2022 4.664 4.664 4.604 4.621 254,888 -0.02(-0.37%)
Feb 04, 2022 4.604 4.681 4.604 4.638 55,024 +0.03(+0.56%)
Feb 03, 2022 4.638 4.647 4.611 4.612 57,887 -0.04(-0.92%)
Feb 02, 2022 4.646 4.681 4.646 4.655 67,748 +0.01(+0.18%)
Feb 01, 2022 4.664 4.723 4.638 4.646 35,277 -0.03(-0.73%)
Jan 31, 2022 4.646 4.681 71,168 +0.03(+0.55%)
Jan 28, 2022 4.672 4.672 4.612 4.655 96,700 -0.04(-0.91%)
Jan 27, 2022 4.629 4.749 4.629 4.698 114,824 +0.06(+1.29%)
Jan 26, 2022 4.621 4.715 4.621 4.638 92,995 +0.02(+0.37%)
Jan 25, 2022 4.664 4.664 4.587 4.621 175,281 -0.04(-0.92%)
Jan 24, 2022 4.706 4.715 4.638 4.664 95,665 -0.06(-1.18%)
Jan 21, 2022 4.766 4.783 4.715 4.719 72,899 -0.06(-1.34%)
Jan 20, 2022 4.792 4.809 4.775 4.783 49,514 -0.01(-0.18%)
Jan 19, 2022 4.878 4.878 4.775 4.792 71,413 +0.00(+0.00%)
Jan 18, 2022 4.826 4.946 4.775 4.792 163,544 -0.06(-1.23%)
Jan 14, 2022 4.852 0 -0.06(-1.22%)
Jan 13, 2022 4.818 4.989 4.809 4.912 321,319 +0.08(+1.73%)
Jan 12, 2022 4.818 4.852 4.766 4.828 83,719 +0.06(+1.30%)
Jan 11, 2022 4.758 4.783 4.749 4.766 79,183 +0.01(+0.18%)
Jan 10, 2022 4.758 4.835 4.689 4.758 111,408 -0.02(-0.36%)
Jan 07, 2022 4.792 4.818 4.758 4.775 49,144 -0.02(-0.48%)
Jan 06, 2022 4.783 4.818 4.775 4.798 45,588 +0.01(+0.13%)
Jan 05, 2022 4.852 4.920 4.792 4.792 154,111 -0.09(-1.93%)
Jan 04, 2022 4.860 4.912 4.792 4.886 148,555 +0.03(+0.53%)
Jan 03, 2022 4.912 4.929 4.860 4.860 66,659 -0.08(-1.56%)
Dec 31, 2021 4.860 4.980 4.860 4.937 125,490 +0.06(+1.23%)
Dec 30, 2021 4.843 4.907 4.839 4.878 75,883 +0.04(+0.74%)
Dec 29, 2021 4.842 4.866 4.833 4.842 65,230 -0.02(-0.34%)
Dec 28, 2021 4.817 4.858 4.817 4.858 45,429 +0.03(+0.68%)
Dec 27, 2021 4.858 4.858 4.809 4.825 69,644 -0.03(-0.68%)
Dec 23, 2021 4.817 4.866 4.813 4.858 73,484 +0.05(+1.03%)
Dec 22, 2021 4.784 4.817 4.784 4.809 66,525 +0.02(+0.52%)
Dec 21, 2021 4.784 4.792 4.776 4.784 65,030 +0.01(+0.17%)
Dec 20, 2021 4.709 4.809 4.701 4.776 104,858 +0.05(+1.05%)
Dec 17, 2021 4.693 4.726 4.693 4.726 106,763 +0.02(+0.53%)
Dec 16, 2021 4.693 4.726 4.685 4.701 81,955 -0.00(-0.09%)
Dec 15, 2021 4.726 4.726 4.685 4.705 147,994 -0.03(-0.70%)
Dec 14, 2021 4.693 4.743 4.693 4.738 77,326 +0.03(+0.61%)
Dec 13, 2021 4.693 4.726 4.685 4.709 62,838 +0.02(+0.35%)
Dec 10, 2021 4.701 4.709 4.676 4.693 133,440 -0.01(-0.18%)
Dec 09, 2021 4.685 4.709 4.685 4.701 76,948 +0.01(+0.17%)
Dec 08, 2021 4.701 4.734 4.693 4.693 111,424 -0.02(-0.52%)
Dec 07, 2021 4.693 4.743 4.685 4.718 92,502 +0.02(+0.53%)
Dec 06, 2021 4.701 4.734 4.685 4.693 154,288 -0.01(-0.18%)
Dec 03, 2021 4.734 4.734 4.692 4.701 158,450 -0.02(-0.52%)
Dec 02, 2021 4.718 4.743 4.709 4.726 41,399 +0.00(+0.00%)
Dec 01, 2021 4.726 4.751 4.718 4.726 41,199 -0.01(-0.17%)
Nov 30, 2021 4.709 4.751 4.688 4.734 60,132 +0.03(+0.70%)
Nov 29, 2021 4.693 4.709 4.685 4.701 41,297 -0.00(-0.00%)
Nov 26, 2021 4.685 4.701 4.676 4.701 24,067 +0.02(+0.35%)
Nov 24, 2021 4.701 4.734 4.676 4.685 101,904 -0.03(-0.65%)
Nov 23, 2021 4.767 4.788 4.701 4.716 95,389 -0.04(-0.74%)
Nov 22, 2021 4.767 4.792 4.751 4.751 42,080 -0.02(-0.52%)
Nov 19, 2021 4.759 4.792 4.759 4.776 96,870 +0.01(+0.17%)
Nov 18, 2021 4.792 4.776 4.767 4.767 50,948 -0.02(-0.52%)
Nov 17, 2021 4.776 4.792 4.767 4.792 112,776 +0.03(+0.69%)
Nov 16, 2021 4.767 4.792 4.751 4.759 42,533 -0.01(-0.17%)
Nov 15, 2021 4.792 4.792 4.759 4.767 61,685 -0.01(-0.17%)
Nov 12, 2021 4.776 4.784 4.726 4.776 121,883 +0.01(+0.17%)
Nov 11, 2021 4.776 4.800 4.759 4.767 161,385 +0.01(+0.17%)
Nov 10, 2021 4.792 4.759 123,104 -0.03(-0.69%)
Nov 09, 2021 4.784 4.807 4.784 4.792 102,259 +0.00(+0.00%)
Nov 08, 2021 4.776 4.800 4.776 4.792 145,566 +0.01(+0.17%)
Nov 05, 2021 4.759 4.800 4.743 4.784 149,242 +0.02(+0.52%)
Nov 04, 2021 4.726 4.759 4.718 4.759 140,556 +0.03(+0.70%)
Nov 03, 2021 4.751 4.787 4.726 4.726 95,103 -0.02(-0.52%)
Nov 02, 2021 4.767 4.796 4.751 4.751 156,916 -0.02(-0.52%)
Nov 01, 2021 4.776 4.816 4.784 4.776 53,758 -0.01(-0.17%)
Oct 29, 2021 4.792 4.825 4.776 4.784 122,317 -0.01(-0.17%)
Oct 28, 2021 4.833 4.833 4.784 4.792 148,151 -0.02(-0.51%)
Oct 27, 2021 4.817 4.833 4.800 4.817 70,572 -0.02(-0.51%)
Oct 26, 2021 4.809 4.842 4.842 176,585 +0.03(+0.69%)
Oct 25, 2021 4.776 4.809 4.776 4.809 100,862 +0.03(+0.69%)
Oct 22, 2021 4.767 4.800 4.767 4.776 74,033 -0.01(-0.17%)
Oct 21, 2021 4.776 4.806 4.776 4.784 72,381 -0.01(-0.17%)
Oct 20, 2021 4.776 4.800 4.776 4.792 103,400 -0.01(-0.26%)
Oct 19, 2021 4.800 4.809 4.767 4.804 67,755 +0.02(+0.43%)
Oct 18, 2021 4.792 4.792 4.759 4.784 156,691 -0.02(-0.34%)
Oct 15, 2021 4.817 4.817 4.759 4.800 106,509 -0.01(-0.17%)
Oct 14, 2021 4.759 4.809 4.751 4.809 105,765 +0.06(+1.22%)
Oct 13, 2021 4.767 4.767 4.751 4.751 75,205 -0.02(-0.46%)
Oct 12, 2021 4.784 4.814 4.751 4.773 76,728 -0.02(-0.40%)
Oct 11, 2021 4.842 4.866 4.776 4.792 67,128 -0.03(-0.68%)
Oct 08, 2021 4.842 4.850 4.813 4.825 68,662 +0.05(+1.04%)
Oct 07, 2021 4.743 4.800 4.740 4.776 69,980 +0.03(+0.70%)
Oct 06, 2021 4.726 4.776 4.718 4.743 114,257 -0.01(-0.17%)
Oct 05, 2021 4.751 4.808 4.751 4.751 122,781 +0.00(+0.00%)
Oct 04, 2021 4.734 4.767 4.734 4.751 66,395 -0.02(-0.35%)
Oct 01, 2021 4.767 4.776 4.734 4.767 50,583 +0.02(+0.52%)
Sep 30, 2021 4.776 4.776 4.734 4.743 78,099 -0.02(-0.52%)
Sep 29, 2021 4.751 4.784 4.726 4.767 77,977 +0.02(+0.47%)
Sep 28, 2021 4.788 4.789 4.730 4.745 115,871 -0.04(-0.89%)
Sep 27, 2021 4.788 4.804 4.788 4.788 110,089 -0.01(-0.17%)
Sep 24, 2021 4.796 4.804 4.788 4.796 48,766 +0.00(+0.09%)
Sep 23, 2021 4.804 4.812 4.788 4.792 56,480 -0.00(-0.09%)
Sep 22, 2021 4.788 4.804 4.751 4.796 59,030 +0.03(+0.59%)
Sep 21, 2021 4.747 4.771 4.747 4.768 86,297 +0.03(+0.69%)
Sep 20, 2021 4.747 4.747 4.714 4.735 161,867 +0.01(+0.27%)
Sep 17, 2021 4.722 4.747 4.714 4.722 48,489 +0.00(+0.00%)
Sep 16, 2021 4.763 4.763 4.714 4.722 75,250 -0.04(-0.86%)
Sep 15, 2021 4.738 4.763 4.734 4.763 84,134 +0.02(+0.52%)
Sep 14, 2021 4.771 4.779 4.730 4.738 59,110 -0.02(-0.38%)
Sep 13, 2021 4.779 4.779 4.747 4.756 50,609 -0.01(-0.31%)
Sep 10, 2021 4.771 4.779 4.765 4.771 64,347 +0.01(+0.17%)
Sep 09, 2021 4.747 4.771 4.747 4.763 117,642 +0.02(+0.34%)
Sep 08, 2021 4.730 4.755 4.714 4.747 211,342 +0.03(+0.69%)
Sep 07, 2021 4.706 4.722 4.706 4.714 101,140 +0.02(+0.35%)
Sep 03, 2021 4.689 4.714 4.673 4.698 167,007 +0.02(+0.35%)
Sep 02, 2021 4.689 4.738 4.665 4.681 256,328 -0.02(-0.35%)
Sep 01, 2021 4.714 4.744 4.665 4.697 296,136 -0.02(-0.35%)
Aug 31, 2021 4.738 4.771 4.698 4.714 262,372 -0.02(-0.52%)
Aug 30, 2021 4.771 4.828 4.730 4.738 362,231 -0.04(-0.86%)
Aug 27, 2021 4.771 4.796 4.763 4.779 78,222 +0.00(+0.00%)
Aug 26, 2021 4.820 4.828 4.763 4.779 84,798 -0.02(-0.51%)
Aug 25, 2021 4.820 4.869 4.796 4.804 105,962 +0.02(+0.51%)
Aug 24, 2021 4.796 4.820 4.771 4.779 78,708 +0.00(+0.00%)
Aug 23, 2021 4.828 4.848 4.779 4.779 110,276 -0.05(-1.02%)
Aug 20, 2021 4.837 4.845 4.828 4.828 105,716 -0.02(-0.34%)
Aug 19, 2021 4.845 4.861 4.828 4.845 48,737 +0.00(+0.00%)
Aug 18, 2021 4.861 4.861 4.837 4.845 60,472 -0.01(-0.17%)
Aug 17, 2021 4.845 4.869 4.837 4.853 48,294 +0.02(+0.51%)
Aug 16, 2021 4.837 4.869 4.828 4.828 73,197 -0.02(-0.34%)
Aug 13, 2021 4.828 4.869 4.828 4.845 67,867 +0.00(+0.00%)
Aug 12, 2021 4.837 4.853 4.837 4.845 62,053 -0.01(-0.17%)
Aug 11, 2021 4.828 4.853 4.813 4.853 82,446 +0.02(+0.51%)
Aug 10, 2021 4.796 4.828 4.796 4.828 63,925 +0.02(+0.51%)
Aug 09, 2021 4.828 4.828 4.796 4.804 64,090 -0.02(-0.34%)
Aug 06, 2021 4.820 4.828 4.791 4.820 49,609 +0.02(+0.34%)
Aug 05, 2021 4.804 4.812 4.770 4.804 63,641 +0.02(+0.51%)
Aug 04, 2021 4.796 4.804 4.763 4.779 84,466 +0.00(+0.00%)
Aug 03, 2021 4.788 4.820 4.763 4.779 46,284 -0.01(-0.17%)
Aug 02, 2021 4.812 4.828 4.784 4.788 36,590 -0.02(-0.34%)
Jul 30, 2021 4.796 4.804 4.779 4.804 70,904 +0.02(+0.34%)
Jul 29, 2021 4.779 4.796 4.773 4.788 94,064 +0.00(+0.00%)
Jul 28, 2021 4.796 4.796 4.761 4.788 91,322 +0.02(+0.34%)
Jul 27, 2021 4.796 4.804 4.763 4.771 60,899 +0.01(+0.17%)
Jul 26, 2021 4.738 4.771 4.738 4.763 74,286 +0.00(+0.00%)
Jul 23, 2021 4.796 4.796 4.763 4.763 86,862 -0.03(-0.68%)
Jul 22, 2021 4.828 4.840 4.796 4.796 47,147 -0.04(-0.85%)
Jul 21, 2021 4.845 4.861 4.828 4.837 81,159 -0.01(-0.17%)
Jul 20, 2021 4.845 4.845 4.788 4.845 74,401 +0.02(+0.51%)
Jul 19, 2021 4.828 4.845 4.796 4.820 98,103 -0.02(-0.51%)
Jul 16, 2021 4.812 4.853 4.812 4.845 34,409 +0.03(+0.68%)
Jul 15, 2021 4.845 4.861 4.788 4.812 52,164 -0.03(-0.68%)
Jul 14, 2021 4.845 4.869 4.845 4.845 93,167 -0.02(-0.34%)
Jul 13, 2021 4.804 4.878 4.788 4.861 233,131 +0.05(+1.02%)
Jul 12, 2021 4.804 4.828 4.796 4.812 60,025 +0.02(+0.51%)
Jul 09, 2021 4.869 4.869 4.771 4.788 166,147 -0.03(-0.68%)
Jul 08, 2021 4.820 4.837 4.820 4.820 69,540 +0.00(+0.00%)
Jul 07, 2021 4.788 4.861 4.763 4.820 103,006 +0.06(+1.20%)
Jul 06, 2021 4.763 4.796 4.763 4.763 87,239 +0.00(+0.00%)
Jul 02, 2021 4.788 4.812 4.755 4.763 131,771 -0.02(-0.51%)
Jul 01, 2021 4.796 4.820 4.788 4.788 73,455 -0.06(-1.18%)
Jun 30, 2021 4.755 4.845 4.755 4.845 314,962 +0.07(+1.37%)
Jun 29, 2021 4.771 4.804 4.771 4.779 55,820 +0.01(+0.26%)
Jun 28, 2021 4.727 4.767 4.727 4.767 148,380 +0.04(+0.86%)
Jun 25, 2021 4.775 4.775 4.727 4.727 121,632 -0.03(-0.68%)
Jun 24, 2021 4.775 4.783 4.735 4.759 53,887 +0.02(+0.34%)
Jun 23, 2021 4.759 4.759 4.718 4.743 122,399 +0.02(+0.52%)
Jun 22, 2021 4.694 4.718 4.662 4.718 103,258 +0.02(+0.52%)
Jun 21, 2021 4.751 4.751 4.678 4.694 101,177 -0.02(-0.34%)
Jun 18, 2021 4.710 4.759 4.686 4.710 99,878 -0.02(-0.51%)
Jun 17, 2021 4.743 4.781 4.710 4.735 51,565 -0.01(-0.17%)
Jun 16, 2021 4.767 4.767 4.743 4.743 84,030 -0.02(-0.34%)
Jun 15, 2021 4.775 4.775 4.751 4.759 66,395 -0.02(-0.51%)
Jun 14, 2021 4.791 4.800 4.775 4.783 49,060 -0.03(-0.67%)
Jun 11, 2021 4.816 4.816 4.796 4.816 86,013 +0.01(+0.17%)
Jun 10, 2021 4.767 4.816 4.743 4.808 82,953 +0.07(+1.54%)
Jun 09, 2021 4.816 4.816 4.735 4.735 84,512 -0.05(-1.02%)
Jun 08, 2021 4.800 4.808 4.767 4.783 72,694 +0.00(+0.00%)
Jun 07, 2021 4.767 4.824 4.751 4.783 105,984 +0.02(+0.34%)
Jun 04, 2021 4.727 4.783 4.727 4.767 101,120 +0.04(+0.86%)
Jun 03, 2021 4.735 4.759 4.694 4.727 78,342 -0.01(-0.17%)
Jun 02, 2021 4.759 4.759 4.692 4.735 76,185 +0.00(+0.00%)
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.