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

Horizons Marijuana Life Sciences Index ETF (OP: HMLSF )

8.050 UNCHANGED
Last Price Updated: 10:07 AM EDT, Apr 3, 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 (%)
Jan 29, 2021 8.982 9.142 8.689 8.800 28,800 -0.13(-1.47%)
Jan 28, 2021 9.164 9.200 8.550 8.931 11,299 +0.14(+1.63%)
Jan 27, 2021 8.560 9.074 8.500 8.788 27,589 -0.03(-0.38%)
Jan 26, 2021 8.425 8.902 8.330 8.821 27,494 +0.49(+5.90%)
Jan 25, 2021 8.697 8.750 8.250 8.330 14,643 -0.40(-4.58%)
Jan 22, 2021 8.531 8.730 8.530 8.730 26,700 +0.02(+0.19%)
Jan 21, 2021 8.758 8.780 8.569 8.714 20,171 -0.10(-1.09%)
Jan 20, 2021 8.900 8.966 8.255 8.810 80,293 -0.07(-0.81%)
Jan 19, 2021 8.700 8.882 8.473 8.882 46,203 +0.18(+2.09%)
Jan 15, 2021 9.123 9.300 8.631 8.700 38,000 -0.05(-0.57%)
Jan 14, 2021 8.257 8.797 8.250 8.750 29,821 +0.65(+8.02%)
Jan 13, 2021 7.780 8.239 7.760 8.100 25,627 +0.34(+4.38%)
Jan 12, 2021 7.712 7.894 7.125 7.760 60,830 +0.09(+1.15%)
Jan 11, 2021 7.300 7.780 7.300 7.672 34,564 +0.29(+3.89%)
Jan 08, 2021 7.419 7.500 7.237 7.385 67,300 +0.05(+0.74%)
Jan 07, 2021 7.482 7.600 7.150 7.330 34,736 +0.18(+2.50%)
Jan 06, 2021 7.019 7.490 7.008 7.151 68,600 +0.52(+7.77%)
Jan 05, 2021 6.463 6.636 6.456 6.636 16,816 +0.22(+3.42%)
Jan 04, 2021 6.233 6.460 6.233 6.416 19,738 +0.25(+3.99%)
Dec 31, 2020 6.170 6.170 6.170 30,286 -0.12(-1.87%)
Dec 30, 2020 6.152 6.351 6.152 6.287 30,286 +0.12(+1.94%)
Dec 29, 2020 6.436 6.436 6.105 6.167 46,493 -0.23(-3.63%)
Dec 28, 2020 6.400 6.400 6.200 6.400 5,665 -0.13(-1.99%)
Dec 24, 2020 6.621 6.650 6.515 6.530 5,000 -0.12(-1.80%)
Dec 23, 2020 6.461 6.710 6.461 6.650 10,092 +0.13(+2.02%)
Dec 22, 2020 6.516 6.553 6.450 6.518 12,574 +0.06(+0.90%)
Dec 21, 2020 6.460 6.515 6.419 6.460 20,827 -0.11(-1.62%)
Dec 18, 2020 6.640 6.650 6.553 6.567 11,600 -0.07(-1.10%)
Dec 17, 2020 6.731 6.731 6.607 6.640 9,522 -0.09(-1.34%)
Dec 16, 2020 6.780 6.808 6.641 6.730 13,432 +0.14(+2.17%)
Dec 15, 2020 6.448 6.610 6.402 6.587 15,856 +0.10(+1.56%)
Dec 14, 2020 6.546 6.590 6.466 6.486 14,726 -0.05(-0.79%)
Dec 11, 2020 6.570 6.604 6.471 6.537 6,200 -0.05(-0.80%)
Dec 10, 2020 6.483 6.612 6.436 6.590 21,228 +0.06(+0.87%)
Dec 09, 2020 6.790 6.837 6.486 6.533 18,703 -0.24(-3.57%)
Dec 08, 2020 6.700 6.840 6.660 6.775 30,154 +0.01(+0.22%)
Dec 07, 2020 6.840 6.900 6.682 6.760 31,146 -0.12(-1.74%)
Dec 04, 2020 6.931 7.003 6.850 6.880 57,000 +0.01(+0.20%)
Dec 03, 2020 6.725 6.940 6.706 6.866 36,050 +0.13(+1.99%)
Dec 02, 2020 6.578 6.830 6.578 6.732 9,505 +0.18(+2.78%)
Dec 01, 2020 7.016 7.048 6.550 6.550 17,114 -0.36(-5.18%)
Nov 30, 2020 6.757 6.950 6.599 6.908 21,087 +0.30(+4.54%)
Nov 27, 2020 6.341 6.638 6.341 6.608 8,600 +0.35(+5.61%)
Nov 25, 2020 6.267 6.300 6.230 6.257 20,700 -0.01(-0.12%)
Nov 24, 2020 6.136 6.277 6.136 6.264 23,796 +0.34(+5.68%)
Nov 23, 2020 5.831 5.950 5.822 5.928 10,871 +0.10(+1.65%)
Nov 20, 2020 5.819 5.869 5.769 5.832 14,200 +0.01(+0.20%)
Nov 19, 2020 5.788 5.866 5.788 5.820 15,731 +0.03(+0.47%)
Nov 18, 2020 5.871 5.960 5.730 5.793 53,881 -0.04(-0.69%)
Nov 17, 2020 5.700 5.862 5.686 5.833 15,910 +0.07(+1.27%)
Nov 16, 2020 5.744 5.775 5.670 5.760 41,081 +0.06(+0.97%)
Nov 13, 2020 5.636 5.724 5.620 5.705 29,400 +0.11(+2.06%)
Nov 12, 2020 5.681 5.747 5.590 5.590 68,415 -0.09(-1.64%)
Nov 11, 2020 5.633 5.782 5.508 5.683 20,604 +0.03(+0.54%)
Nov 10, 2020 5.638 5.682 5.488 5.652 43,647 -0.18(-3.11%)
Nov 09, 2020 6.405 6.505 5.830 5.833 53,515 +0.00(+0.06%)
Nov 06, 2020 5.570 6.217 5.570 5.830 55,200 +0.45(+8.33%)
Nov 05, 2020 5.077 5.420 5.070 5.382 37,347 +0.55(+11.43%)
Nov 04, 2020 4.850 4.911 4.750 4.830 4,185 -0.11(-2.23%)
Nov 03, 2020 4.949 4.970 4.790 4.940 15,344 +0.10(+2.02%)
Nov 02, 2020 4.532 4.851 4.532 4.842 15,461 +0.35(+7.77%)
Oct 30, 2020 4.545 4.560 4.383 4.493 56,100 -0.11(-2.32%)
Oct 29, 2020 4.491 4.610 4.450 4.600 11,120 +0.10(+2.22%)
Oct 28, 2020 4.460 4.569 4.460 4.500 28,720 -0.10(-2.10%)
Oct 27, 2020 4.642 4.664 4.581 4.597 11,386 +0.03(+0.58%)
Oct 26, 2020 4.758 4.758 4.563 4.570 17,941 -0.23(-4.79%)
Oct 23, 2020 4.896 4.896 4.774 4.800 5,500 -0.08(-1.58%)
Oct 22, 2020 4.800 4.884 4.782 4.877 19,535 +0.04(+0.87%)
Oct 21, 2020 4.826 4.892 4.789 4.835 11,061 +0.02(+0.43%)
Oct 20, 2020 4.850 4.850 4.770 4.814 3,592 +0.01(+0.20%)
Oct 19, 2020 4.720 4.891 4.720 4.805 12,646 +0.08(+1.79%)
Oct 16, 2020 4.719 4.750 4.675 4.720 8,900 -0.03(-0.69%)
Oct 15, 2020 4.734 4.797 4.673 4.753 3,818 -0.17(-3.38%)
Oct 14, 2020 5.006 5.006 4.904 4.919 8,624 -0.12(-2.39%)
Oct 13, 2020 5.050 5.050 4.981 5.040 10,137 +0.19(+3.92%)
Oct 12, 2020 4.870 4.870 4.850 4.850 12,085 -0.02(-0.47%)
Oct 09, 2020 4.950 5.000 4.873 4.873 11,900 +0.03(+0.59%)
Oct 08, 2020 4.610 4.844 4.610 4.844 10,009 +0.33(+7.38%)
Oct 07, 2020 4.390 4.530 4.363 4.511 7,537 +0.08(+1.83%)
Oct 06, 2020 4.488 4.503 4.390 4.430 20,497 -0.00(-0.05%)
Oct 05, 2020 4.281 4.436 4.281 4.432 10,494 +0.19(+4.48%)
Oct 02, 2020 4.180 4.247 4.180 4.242 12,500 -0.02(-0.53%)
Oct 01, 2020 4.300 4.300 4.250 4.265 33,523 -0.01(-0.26%)
Sep 30, 2020 4.286 4.345 4.276 4.276 4,688 -0.03(-0.63%)
Sep 29, 2020 4.290 4.329 4.272 4.303 8,570 -0.07(-1.68%)
Sep 28, 2020 4.385 4.400 4.365 4.377 12,147 +0.00(+0.05%)
Sep 25, 2020 4.310 4.389 4.195 4.374 13,500 +0.06(+1.48%)
Sep 24, 2020 4.310 4.332 4.300 4.310 12,063 -0.08(-1.81%)
Sep 23, 2020 4.580 4.580 4.368 4.390 14,464 -0.26(-5.66%)
Sep 22, 2020 4.538 4.657 4.538 4.654 7,211 +0.13(+2.95%)
Sep 21, 2020 4.600 4.611 4.501 4.520 10,779 -0.14(-2.91%)
Sep 18, 2020 4.728 4.728 4.628 4.655 18,400 -0.07(-1.58%)
Sep 17, 2020 4.747 4.769 4.704 4.730 2,601 -0.06(-1.34%)
Sep 16, 2020 4.811 4.867 4.794 4.794 5,200 -0.01(-0.13%)
Sep 15, 2020 4.801 4.850 4.800 4.800 3,022 +0.03(+0.63%)
Sep 14, 2020 4.695 4.800 4.695 4.770 23,146 +0.07(+1.49%)
Sep 11, 2020 4.750 4.750 4.665 4.700 13,500 -0.10(-2.02%)
Sep 10, 2020 4.797 4.871 4.797 4.797 10,958 +0.00(+0.10%)
Sep 09, 2020 4.750 4.819 4.750 4.792 34,513 +0.05(+1.05%)
Sep 08, 2020 4.763 4.764 4.645 4.742 11,433 -0.15(-3.08%)
Sep 04, 2020 4.924 4.925 4.730 4.893 17,300 -0.06(-1.15%)
Sep 03, 2020 5.009 5.082 4.946 4.950 11,994 -0.09(-1.75%)
Sep 02, 2020 5.055 5.055 5.000 5.038 32,155 +0.01(+0.21%)
Sep 01, 2020 5.104 5.143 5.020 5.028 29,271 -0.11(-2.21%)
Aug 31, 2020 5.100 5.141 5.045 5.141 23,726 +0.03(+0.54%)
Aug 28, 2020 5.023 5.146 5.003 5.114 11,100 +0.10(+1.95%)
Aug 27, 2020 4.998 5.037 4.982 5.016 13,066 +0.02(+0.33%)
Aug 26, 2020 5.051 5.052 4.980 5.000 10,855 -0.05(-0.99%)
Aug 25, 2020 5.038 5.060 4.982 5.049 22,296 +0.04(+0.78%)
Aug 24, 2020 5.023 5.100 4.956 5.010 27,067 +0.02(+0.33%)
Aug 21, 2020 5.020 5.036 4.994 4.994 9,100 -0.08(-1.49%)
Aug 20, 2020 5.038 5.090 5.016 5.069 4,475 -0.05(-0.90%)
Aug 19, 2020 5.111 5.141 5.084 5.115 17,366 +0.00(+0.03%)
Aug 18, 2020 5.137 5.160 5.070 5.114 16,908 -0.05(-0.90%)
Aug 17, 2020 5.190 5.190 5.121 5.160 8,443 -0.00(-0.04%)
Aug 14, 2020 5.200 5.207 5.126 5.162 12,600 -0.04(-0.73%)
Aug 13, 2020 5.132 5.225 5.108 5.200 26,938 +0.07(+1.36%)
Aug 12, 2020 5.153 5.153 5.088 5.130 10,758 +0.05(+0.98%)
Aug 11, 2020 5.252 5.282 5.080 5.080 33,152 -0.16(-3.04%)
Aug 10, 2020 5.230 5.300 5.063 5.239 15,200 +0.18(+3.55%)
Aug 07, 2020 5.238 5.246 5.037 5.060 19,700 -0.21(-4.07%)
Aug 06, 2020 5.476 5.500 5.275 5.275 22,354 -0.25(-4.45%)
Aug 05, 2020 5.638 5.638 5.478 5.520 21,503 -0.04(-0.67%)
Aug 04, 2020 5.387 5.561 5.380 5.558 31,644 +0.31(+5.86%)
Aug 03, 2020 5.270 5.400 5.250 5.250 22,926 -0.05(-0.94%)
Jul 31, 2020 5.390 5.474 5.260 5.300 15,900 -0.08(-1.48%)
Jul 30, 2020 5.350 5.411 5.350 5.379 17,455 -0.01(-0.27%)
Jul 29, 2020 5.590 5.590 5.394 5.394 6,585 -0.19(-3.47%)
Jul 28, 2020 5.500 5.636 5.459 5.588 32,918 +0.23(+4.34%)
Jul 27, 2020 5.187 5.356 5.178 5.356 11,865 +0.19(+3.68%)
Jul 24, 2020 5.100 5.166 5.100 5.166 3,800 -0.04(-0.67%)
Jul 23, 2020 5.277 5.305 5.200 5.201 3,978 -0.10(-1.87%)
Jul 22, 2020 5.361 5.361 5.293 5.300 5,654 -0.05(-1.01%)
Jul 21, 2020 5.375 5.412 5.353 5.354 10,874 -0.02(-0.38%)
Jul 20, 2020 5.359 5.394 5.340 5.375 6,799 -0.02(-0.29%)
Jul 17, 2020 5.400 5.473 5.380 5.390 5,800 -0.05(-0.92%)
Jul 16, 2020 5.410 5.440 5.348 5.440 12,607 +0.03(+0.49%)
Jul 15, 2020 5.267 5.423 5.267 5.414 31,310 +0.24(+4.55%)
Jul 14, 2020 5.147 5.240 5.073 5.178 22,750 +0.02(+0.39%)
Jul 13, 2020 5.202 5.400 5.158 5.158 41,091 +0.04(+0.81%)
Jul 10, 2020 5.055 5.117 5.021 5.117 23,200 +0.14(+2.75%)
Jul 09, 2020 5.129 5.140 4.907 4.980 26,937 -0.05(-1.05%)
Jul 08, 2020 5.080 5.125 5.033 5.033 32,616 -0.06(-1.15%)
Jul 07, 2020 5.110 5.160 5.073 5.091 33,733 -0.05(-1.06%)
Jul 06, 2020 5.029 5.150 5.029 5.145 34,031 +0.10(+2.07%)
Jul 02, 2020 5.048 5.142 5.010 5.041 9,300 +0.17(+3.52%)
Jul 01, 2020 4.760 4.960 4.500 4.870 6,976 -0.10(-1.94%)
Jun 30, 2020 5.011 5.011 4.926 4.966 11,593 -0.07(-1.41%)
Jun 29, 2020 4.970 5.054 4.847 5.037 19,898 -0.05(-1.04%)
Jun 26, 2020 5.242 5.242 5.046 5.090 10,700 -0.16(-2.96%)
Jun 25, 2020 5.272 5.272 5.181 5.245 32,528 -0.05(-0.96%)
Jun 24, 2020 5.420 5.420 5.231 5.296 13,917 -0.13(-2.41%)
Jun 23, 2020 5.426 5.610 5.394 5.427 20,866 +0.04(+0.79%)
Jun 22, 2020 5.428 5.428 5.377 5.384 11,875 -0.05(-1.00%)
Jun 19, 2020 5.560 5.560 5.396 5.439 16,700 -0.03(-0.50%)
Jun 18, 2020 5.401 5.550 5.401 5.466 7,249 +0.02(+0.28%)
Jun 17, 2020 5.554 5.554 5.436 5.451 10,355 -0.08(-1.43%)
Jun 16, 2020 5.646 5.646 5.476 5.530 17,100 +0.02(+0.30%)
Jun 15, 2020 5.315 5.514 5.285 5.514 24,813 +0.06(+1.14%)
Jun 12, 2020 5.593 5.593 5.400 5.451 7,700 +0.05(+0.95%)
Jun 11, 2020 5.647 5.760 5.400 5.400 55,033 -0.57(-9.53%)
Jun 10, 2020 5.998 6.088 5.920 5.969 15,214 -0.07(-1.18%)
Jun 09, 2020 6.102 6.133 5.981 6.040 12,270 -0.08(-1.37%)
Jun 08, 2020 5.675 6.124 5.660 6.124 40,963 +0.50(+8.98%)
Jun 05, 2020 5.640 5.740 5.597 5.619 12,200 -0.00(-0.07%)
Jun 04, 2020 5.644 5.680 5.600 5.623 15,255 -0.00(-0.04%)
Jun 03, 2020 5.548 5.645 5.548 5.625 13,049 +0.10(+1.77%)
Jun 02, 2020 5.583 5.583 5.470 5.528 12,059 -0.02(-0.40%)
Jun 01, 2020 5.471 5.550 5.427 5.550 36,968 +0.06(+1.14%)
May 29, 2020 5.533 5.580 5.391 5.487 22,500 -0.31(-5.41%)
May 28, 2020 5.720 6.000 5.715 5.801 25,960 +0.09(+1.53%)
May 27, 2020 5.843 5.890 5.489 5.714 28,597 -0.11(-1.93%)
May 26, 2020 6.100 6.100 5.785 5.826 21,949 +0.11(+1.93%)
May 22, 2020 5.430 5.716 5.359 5.716 47,400 +0.47(+8.87%)
May 21, 2020 5.159 5.250 5.143 5.250 12,792 +0.24(+4.74%)
May 20, 2020 5.070 5.075 5.000 5.013 52,690 +0.00(+0.04%)
May 19, 2020 5.027 5.107 4.910 5.010 49,703 +0.10(+2.04%)
May 18, 2020 4.630 4.910 4.630 4.910 10,384 +0.18(+3.71%)
May 15, 2020 4.494 4.734 4.494 4.734 11,500 +0.45(+10.40%)
May 14, 2020 4.192 4.294 4.100 4.288 8,013 +0.06(+1.39%)
May 13, 2020 4.400 4.450 4.189 4.230 29,298 -0.26(-5.88%)
May 12, 2020 4.531 4.642 4.490 4.494 5,195 -0.01(-0.13%)
May 11, 2020 4.540 4.578 4.461 4.500 8,083 -0.07(-1.53%)
May 08, 2020 4.600 4.608 4.555 4.570 14,500 -0.02(-0.52%)
May 07, 2020 4.604 4.648 4.519 4.594 30,724 +0.01(+0.28%)
May 06, 2020 4.617 4.622 4.572 4.581 9,916 -0.01(-0.29%)
May 05, 2020 4.594 4.699 4.590 4.594 15,832 +0.07(+1.65%)
May 04, 2020 4.473 4.520 4.429 4.520 10,663 +0.07(+1.63%)
May 01, 2020 4.575 4.575 4.370 4.447 32,800 -0.21(-4.50%)
Apr 30, 2020 4.800 4.800 4.657 4.657 6,425 -0.15(-3.17%)
Apr 29, 2020 4.828 4.830 4.755 4.809 21,253 +0.08(+1.66%)
Apr 28, 2020 4.958 4.958 4.684 4.730 15,216 -0.14(-2.87%)
Apr 27, 2020 4.647 4.880 4.640 4.870 13,176 +0.32(+6.97%)
Apr 24, 2020 4.450 4.580 4.430 4.553 8,100 +0.09(+2.00%)
Apr 23, 2020 4.381 4.476 4.380 4.463 33,437 +0.09(+2.09%)
Apr 22, 2020 4.451 4.500 4.360 4.372 18,171 -0.02(-0.42%)
Apr 21, 2020 4.356 4.432 4.287 4.390 12,816 -0.08(-1.83%)
Apr 20, 2020 4.346 4.599 4.346 4.472 29,737 +0.07(+1.68%)
Apr 17, 2020 4.339 4.455 4.339 4.398 8,000 +0.14(+3.39%)
Apr 16, 2020 4.348 4.348 4.229 4.254 9,587 -0.09(-2.03%)
Apr 15, 2020 4.434 4.460 4.200 4.342 14,509 -0.11(-2.43%)
Apr 14, 2020 4.470 4.470 4.359 4.450 14,785 +0.11(+2.64%)
Apr 13, 2020 4.303 4.335 4.195 4.335 36,623 +0.07(+1.53%)
Apr 09, 2020 4.400 4.400 4.235 4.270 46,100 +0.01(+0.12%)
Apr 08, 2020 4.139 4.298 4.139 4.265 14,624 +0.13(+3.13%)
Apr 07, 2020 4.308 4.308 4.136 4.136 9,959 +0.08(+1.93%)
Apr 06, 2020 4.016 4.137 4.004 4.057 15,865 +0.16(+4.03%)
Apr 03, 2020 3.974 4.063 3.900 3.900 31,900 -0.07(-1.70%)
Apr 02, 2020 3.947 4.200 3.941 3.968 11,640 +0.01(+0.17%)
Apr 01, 2020 4.138 4.198 3.960 3.961 9,234 -0.29(-6.80%)
Mar 31, 2020 4.282 4.404 4.203 4.250 6,105 -0.08(-1.85%)
Mar 30, 2020 4.515 4.516 4.262 4.330 13,044 -0.40(-8.45%)
Mar 27, 2020 4.734 4.934 4.676 4.730 13,500 +0.03(+0.69%)
Mar 26, 2020 4.500 5.007 4.433 4.697 50,861 +0.43(+10.04%)
Mar 25, 2020 4.008 4.360 3.973 4.269 53,035 +0.30(+7.52%)
Mar 24, 2020 3.892 4.002 3.882 3.970 22,597 +0.33(+8.96%)
Mar 23, 2020 3.602 3.802 3.555 3.644 43,180 -0.04(-1.14%)
Mar 20, 2020 3.700 4.000 3.650 3.686 50,900 +0.09(+2.51%)
Mar 19, 2020 3.270 3.708 3.266 3.595 50,171 +0.23(+6.86%)
Mar 18, 2020 3.392 3.604 3.213 3.365 47,229 -0.27(-7.56%)
Mar 17, 2020 3.526 3.715 3.306 3.639 61,467 +0.08(+2.20%)
Mar 16, 2020 3.342 3.694 3.164 3.561 44,198 -0.26(-6.78%)
Mar 13, 2020 3.829 3.950 3.528 3.820 62,800 +0.16(+4.46%)
Mar 12, 2020 3.765 3.918 3.647 3.657 150,140 -0.64(-14.96%)
Mar 11, 2020 4.497 4.566 4.000 4.300 31,269 -0.30(-6.55%)
Mar 10, 2020 4.631 4.704 4.392 4.602 31,647 +0.14(+3.17%)
Mar 09, 2020 4.602 4.729 4.100 4.460 49,524 -0.54(-10.80%)
Mar 06, 2020 5.183 5.183 4.943 5.000 35,100 -0.28(-5.28%)
Mar 05, 2020 5.392 5.420 5.150 5.279 18,226 -0.22(-4.02%)
Mar 04, 2020 5.392 5.536 5.370 5.500 16,786 +0.21(+3.97%)
Mar 03, 2020 5.493 5.540 5.268 5.290 81,989 -0.24(-4.35%)
Mar 02, 2020 5.518 5.550 5.365 5.531 32,410 +0.03(+0.56%)
Feb 28, 2020 5.265 5.500 5.173 5.500 59,400 -0.10(-1.79%)
Feb 27, 2020 5.686 5.701 5.340 5.600 38,773 -0.23(-3.95%)
Feb 26, 2020 5.859 5.960 5.807 5.830 62,118 -0.10(-1.76%)
Feb 25, 2020 6.206 6.232 5.883 5.934 54,625 -0.25(-3.99%)
Feb 24, 2020 6.266 6.308 6.137 6.181 31,399 -0.35(-5.43%)
Feb 21, 2020 6.643 6.650 6.510 6.536 18,600 -0.11(-1.59%)
Feb 20, 2020 6.549 6.850 6.544 6.641 39,923 +0.10(+1.59%)
Feb 19, 2020 6.500 6.564 6.480 6.537 27,594 +0.04(+0.64%)
Feb 18, 2020 6.492 6.572 6.450 6.496 17,379 -0.06(-0.89%)
Feb 14, 2020 6.554 6.558 6.443 6.554 27,400 +0.39(+6.29%)
Feb 13, 2020 6.110 6.307 6.110 6.167 20,334 -0.02(-0.34%)
Feb 12, 2020 6.330 6.370 6.187 6.188 17,405 -0.15(-2.36%)
Feb 11, 2020 6.205 6.430 6.180 6.337 17,725 +0.13(+2.05%)
Feb 10, 2020 6.347 6.360 6.197 6.210 75,825 -0.14(-2.22%)
Feb 07, 2020 6.456 6.456 6.281 6.351 40,300 -0.24(-3.57%)
Feb 06, 2020 6.684 6.724 6.586 6.586 26,048 -0.13(-1.98%)
Feb 05, 2020 6.828 6.829 6.693 6.719 14,588 -0.10(-1.48%)
Feb 04, 2020 6.720 6.869 6.708 6.820 14,092 +0.16(+2.45%)
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.