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

Midcap Core Alphadex Fund FT (NQ: FNX )

110.78 +1.08 (+0.98%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 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 82.90 83.71 81.59 81.89 107,440 -1.71(-2.04%)
Jan 28, 2021 83.51 84.01 83.42 83.59 21,543 +0.65(+0.78%)
Jan 27, 2021 83.03 84.12 82.60 82.95 31,239 -1.82(-2.15%)
Jan 26, 2021 86.11 86.11 84.76 84.77 23,097 -0.77(-0.90%)
Jan 25, 2021 86.05 86.58 84.68 85.54 50,845 -0.37(-0.43%)
Jan 22, 2021 85.26 85.93 84.76 85.91 21,135 +0.19(+0.22%)
Jan 21, 2021 85.95 86.08 85.55 85.72 32,527 -0.39(-0.46%)
Jan 20, 2021 85.78 86.47 85.73 86.11 52,698 +0.63(+0.73%)
Jan 19, 2021 85.51 85.57 85.13 85.49 35,739 +0.63(+0.74%)
Jan 15, 2021 85.01 85.24 83.95 84.86 200,686 -0.81(-0.95%)
Jan 14, 2021 85.03 86.14 85.03 85.67 156,069 +0.97(+1.14%)
Jan 13, 2021 85.40 85.40 84.64 84.70 28,265 -0.62(-0.73%)
Jan 12, 2021 84.58 85.36 84.37 85.32 33,485 +1.22(+1.45%)
Jan 11, 2021 83.12 84.42 83.12 84.11 26,442 +0.14(+0.17%)
Jan 08, 2021 84.78 84.80 83.14 83.97 106,404 -0.27(-0.33%)
Jan 07, 2021 83.59 84.38 83.50 84.24 219,498 +1.33(+1.61%)
Jan 06, 2021 80.47 83.57 80.47 82.91 135,476 +2.80(+3.49%)
Jan 05, 2021 78.90 80.40 78.90 80.11 236,914 +1.05(+1.33%)
Jan 04, 2021 80.77 80.77 78.33 79.06 192,825 -1.09(-1.36%)
Dec 31, 2020 80.15 80.15 80.15 34,508 -0.14(-0.17%)
Dec 30, 2020 80.05 80.75 80.00 80.28 34,508 +0.77(+0.97%)
Dec 29, 2020 80.76 80.76 79.18 79.51 18,595 -1.05(-1.30%)
Dec 28, 2020 81.56 81.56 80.55 80.56 14,741 -0.31(-0.38%)
Dec 24, 2020 81.27 81.27 80.54 80.87 7,252 -0.15(-0.18%)
Dec 23, 2020 80.89 81.21 80.80 81.02 25,946 +0.65(+0.81%)
Dec 22, 2020 80.07 80.56 79.96 80.37 26,879 +0.50(+0.62%)
Dec 21, 2020 78.87 79.97 78.70 79.88 24,528 -0.10(-0.12%)
Dec 18, 2020 80.16 80.51 79.68 79.97 61,789 -0.17(-0.22%)
Dec 17, 2020 79.89 80.15 79.61 80.15 37,862 +0.80(+1.01%)
Dec 16, 2020 79.52 79.52 79.10 79.35 19,550 -0.14(-0.18%)
Dec 15, 2020 78.69 79.49 78.34 79.49 21,820 +1.53(+1.96%)
Dec 14, 2020 78.86 79.33 77.96 77.96 8,464 -0.19(-0.25%)
Dec 11, 2020 77.84 78.48 77.58 78.16 14,459 -0.27(-0.34%)
Dec 10, 2020 77.25 78.47 77.25 78.43 11,246 +0.57(+0.73%)
Dec 09, 2020 78.33 78.59 77.23 77.86 12,138 -0.25(-0.32%)
Dec 08, 2020 77.33 78.13 76.73 78.11 26,671 +0.51(+0.66%)
Dec 07, 2020 77.55 77.79 77.36 77.60 30,289 -0.14(-0.18%)
Dec 04, 2020 76.92 77.77 76.88 77.74 18,932 +1.41(+1.84%)
Dec 03, 2020 75.82 76.78 75.82 76.33 23,195 +0.58(+0.76%)
Dec 02, 2020 75.17 75.83 75.17 75.75 15,278 -0.02(-0.03%)
Dec 01, 2020 76.11 76.11 75.57 75.77 12,684 +0.79(+1.06%)
Nov 30, 2020 75.78 76.03 74.98 74.98 16,977 -1.06(-1.39%)
Nov 27, 2020 75.95 76.20 75.70 76.04 5,721 +0.24(+0.31%)
Nov 25, 2020 75.50 75.97 75.43 75.80 18,932 -0.44(-0.58%)
Nov 24, 2020 75.34 76.43 75.34 76.24 17,513 +1.31(+1.75%)
Nov 23, 2020 74.47 75.24 74.38 74.94 78,258 +1.12(+1.52%)
Nov 20, 2020 73.36 73.81 73.35 73.81 16,643 +0.13(+0.18%)
Nov 19, 2020 73.02 73.68 72.99 73.68 15,066 +0.45(+0.62%)
Nov 18, 2020 73.80 74.48 73.22 73.22 17,904 -0.86(-1.15%)
Nov 17, 2020 73.29 74.23 72.81 74.08 38,984 +0.19(+0.26%)
Nov 16, 2020 73.57 73.89 73.02 73.89 48,293 +1.60(+2.22%)
Nov 13, 2020 71.72 72.36 71.72 72.29 13,210 +1.48(+2.10%)
Nov 12, 2020 71.42 71.72 70.36 70.80 14,492 -1.21(-1.68%)
Nov 11, 2020 72.59 72.59 71.52 72.01 25,983 +0.09(+0.13%)
Nov 10, 2020 71.19 72.10 70.92 71.92 26,569 +0.86(+1.21%)
Nov 09, 2020 72.88 73.24 71.05 71.06 36,442 +2.06(+2.99%)
Nov 06, 2020 69.59 69.62 68.91 69.00 9,466 -0.59(-0.85%)
Nov 05, 2020 68.10 69.70 68.10 69.59 59,481 +1.81(+2.67%)
Nov 04, 2020 67.46 68.69 67.00 67.78 21,637 +0.00(+0.00%)
Nov 03, 2020 66.83 67.99 66.83 67.78 36,217 +1.83(+2.77%)
Nov 02, 2020 65.51 65.97 65.27 65.95 13,869 +1.18(+1.83%)
Oct 30, 2020 65.01 65.21 64.25 64.77 21,324 -0.63(-0.96%)
Oct 29, 2020 64.69 65.55 64.31 65.39 13,316 +0.72(+1.11%)
Oct 28, 2020 64.99 65.42 64.68 64.68 18,492 -1.75(-2.63%)
Oct 27, 2020 67.27 67.27 66.39 66.42 9,572 -0.82(-1.22%)
Oct 26, 2020 67.75 67.95 66.85 67.25 17,258 -1.44(-2.10%)
Oct 23, 2020 68.19 68.74 68.10 68.68 16,123 +0.55(+0.80%)
Oct 22, 2020 67.43 68.16 67.03 68.14 21,659 +0.97(+1.45%)
Oct 21, 2020 67.89 67.89 67.17 67.17 16,056 -0.69(-1.02%)
Oct 20, 2020 67.99 68.53 67.73 67.86 26,421 +0.19(+0.28%)
Oct 19, 2020 68.65 69.03 67.58 67.67 18,106 -0.84(-1.22%)
Oct 16, 2020 68.62 68.99 68.50 68.50 15,707 -0.12(-0.18%)
Oct 15, 2020 67.10 68.68 67.10 68.63 46,451 +0.39(+0.58%)
Oct 14, 2020 68.61 69.13 68.15 68.24 18,898 -0.35(-0.51%)
Oct 13, 2020 68.75 68.78 68.36 68.58 12,293 -0.36(-0.53%)
Oct 12, 2020 68.67 69.08 68.55 68.95 50,385 +0.50(+0.73%)
Oct 09, 2020 68.52 68.78 68.14 68.45 14,875 +0.34(+0.49%)
Oct 08, 2020 68.02 68.11 67.61 68.11 16,521 +0.67(+1.00%)
Oct 07, 2020 66.80 67.45 66.80 67.44 57,462 +1.41(+2.14%)
Oct 06, 2020 66.23 67.53 66.01 66.02 73,179 -0.25(-0.38%)
Oct 05, 2020 65.36 66.27 65.36 66.27 13,259 +1.57(+2.42%)
Oct 02, 2020 62.89 64.88 62.89 64.71 16,643 +0.46(+0.72%)
Oct 01, 2020 63.97 64.25 63.63 64.25 14,277 +0.84(+1.32%)
Sep 30, 2020 63.45 63.96 63.12 63.41 69,946 +0.38(+0.61%)
Sep 29, 2020 63.14 63.52 62.81 63.02 17,630 -0.39(-0.62%)
Sep 28, 2020 62.71 63.58 62.71 63.42 47,952 +1.45(+2.33%)
Sep 25, 2020 61.15 62.11 61.00 61.97 40,464 +0.90(+1.47%)
Sep 24, 2020 61.14 61.93 60.18 61.07 45,422 -0.23(-0.37%)
Sep 23, 2020 62.83 63.11 61.24 61.30 28,807 -1.36(-2.17%)
Sep 22, 2020 62.29 62.79 61.99 62.66 35,262 +0.60(+0.97%)
Sep 21, 2020 61.90 62.50 61.40 62.06 57,159 -1.61(-2.53%)
Sep 18, 2020 64.39 64.55 63.20 63.67 18,276 -0.56(-0.86%)
Sep 17, 2020 63.82 64.37 63.57 64.22 50,124 -0.37(-0.58%)
Sep 16, 2020 64.89 65.41 64.17 64.59 9,880 +0.34(+0.54%)
Sep 15, 2020 64.85 64.85 64.14 64.25 24,628 +0.02(+0.03%)
Sep 14, 2020 63.22 64.23 63.22 64.23 12,104 +1.83(+2.93%)
Sep 11, 2020 63.11 63.11 62.15 62.40 13,263 -0.73(-1.15%)
Sep 10, 2020 63.68 64.15 62.72 63.13 14,863 -0.55(-0.86%)
Sep 09, 2020 63.26 63.78 63.07 63.67 15,672 +0.97(+1.54%)
Sep 08, 2020 63.33 63.57 62.62 62.71 14,337 -1.50(-2.33%)
Sep 04, 2020 64.79 65.14 62.88 64.20 30,808 -0.26(-0.40%)
Sep 03, 2020 66.30 66.30 64.17 64.46 31,255 -1.99(-3.00%)
Sep 02, 2020 65.88 66.59 65.31 66.45 28,742 +0.75(+1.14%)
Sep 01, 2020 65.12 65.71 65.12 65.70 13,148 +0.76(+1.17%)
Aug 31, 2020 65.51 65.51 64.94 64.94 18,106 -0.67(-1.02%)
Aug 28, 2020 65.53 65.61 65.25 65.61 18,380 +0.37(+0.57%)
Aug 27, 2020 64.64 65.42 64.64 65.24 22,861 +0.47(+0.73%)
Aug 26, 2020 64.65 64.97 64.65 64.77 11,932 -0.13(-0.19%)
Aug 25, 2020 65.27 65.27 64.37 64.89 9,891 +0.22(+0.34%)
Aug 24, 2020 64.38 64.67 64.23 64.67 9,382 +0.79(+1.24%)
Aug 21, 2020 63.70 64.04 63.65 63.88 14,516 -0.23(-0.36%)
Aug 20, 2020 63.85 64.40 63.85 64.11 17,090 -0.33(-0.51%)
Aug 19, 2020 64.43 64.96 64.43 64.43 12,692 -0.05(-0.07%)
Aug 18, 2020 64.86 64.86 64.39 64.48 15,476 -0.59(-0.91%)
Aug 17, 2020 65.08 65.16 64.99 65.07 19,109 +0.20(+0.31%)
Aug 14, 2020 64.57 65.17 64.57 64.87 10,548 -0.04(-0.06%)
Aug 13, 2020 64.59 65.27 64.59 64.91 8,938 -0.20(-0.31%)
Aug 12, 2020 65.51 65.51 64.73 65.11 11,806 +0.31(+0.47%)
Aug 11, 2020 65.52 65.85 64.68 64.80 36,407 +0.01(+0.01%)
Aug 10, 2020 64.36 65.10 64.36 64.80 18,303 +0.46(+0.71%)
Aug 07, 2020 63.47 64.35 63.47 64.34 20,365 +0.52(+0.81%)
Aug 06, 2020 64.10 64.10 63.58 63.82 14,946 -0.19(-0.30%)
Aug 05, 2020 63.23 64.04 63.23 64.01 16,395 +1.04(+1.65%)
Aug 04, 2020 62.53 63.01 62.48 62.98 18,232 +0.06(+0.09%)
Aug 03, 2020 62.34 63.00 62.21 62.92 18,178 +0.96(+1.54%)
Jul 31, 2020 62.24 62.33 61.11 61.96 16,918 -0.38(-0.61%)
Jul 30, 2020 62.00 62.50 61.62 62.34 16,639 -0.38(-0.61%)
Jul 29, 2020 61.83 62.80 61.83 62.73 55,048 +1.34(+2.18%)
Jul 28, 2020 61.58 61.96 61.33 61.39 16,646 -0.57(-0.92%)
Jul 27, 2020 61.32 61.97 61.30 61.96 43,423 +0.45(+0.73%)
Jul 24, 2020 61.57 61.98 61.34 61.51 103,601 -0.58(-0.93%)
Jul 23, 2020 61.98 62.90 61.75 62.09 106,126 +0.01(+0.01%)
Jul 22, 2020 61.54 62.15 61.42 62.09 26,235 +0.44(+0.71%)
Jul 21, 2020 61.48 62.02 61.33 61.64 34,956 +0.79(+1.29%)
Jul 20, 2020 60.83 61.02 60.71 60.86 14,379 -0.15(-0.25%)
Jul 17, 2020 61.06 61.28 60.77 61.01 37,492 -0.01(-0.02%)
Jul 16, 2020 60.62 61.27 60.62 61.02 13,669 -0.32(-0.52%)
Jul 15, 2020 60.42 61.52 60.40 61.34 17,601 +2.05(+3.46%)
Jul 14, 2020 58.48 59.29 58.05 59.29 15,613 +0.73(+1.24%)
Jul 13, 2020 59.89 60.21 58.56 58.56 29,935 -0.79(-1.32%)
Jul 10, 2020 58.25 59.35 58.25 59.35 21,618 +0.98(+1.67%)
Jul 09, 2020 59.42 59.53 57.70 58.37 23,996 -1.16(-1.95%)
Jul 08, 2020 59.12 59.54 58.75 59.53 24,528 +0.63(+1.07%)
Jul 07, 2020 59.66 59.93 58.84 58.90 23,628 -1.28(-2.13%)
Jul 06, 2020 60.52 60.90 60.06 60.18 13,547 +0.58(+0.98%)
Jul 02, 2020 60.65 60.67 59.51 59.60 37,492 +0.22(+0.37%)
Jul 01, 2020 59.94 60.37 59.34 59.38 52,410 -0.45(-0.75%)
Jun 30, 2020 58.99 60.02 58.95 59.83 35,526 +0.76(+1.28%)
Jun 29, 2020 57.95 59.16 57.42 59.07 16,861 +1.66(+2.89%)
Jun 26, 2020 58.52 58.66 57.40 57.41 33,002 -1.65(-2.79%)
Jun 25, 2020 57.87 59.06 57.45 59.06 141,155 +0.77(+1.33%)
Jun 24, 2020 59.82 60.03 57.56 58.29 30,602 -2.43(-3.99%)
Jun 23, 2020 61.22 61.42 60.68 60.71 36,127 +0.22(+0.36%)
Jun 22, 2020 59.72 60.59 59.36 60.49 18,019 +0.28(+0.47%)
Jun 19, 2020 61.68 61.68 59.72 60.21 28,384 -0.46(-0.77%)
Jun 18, 2020 60.00 61.19 60.00 60.67 105,897 +0.05(+0.08%)
Jun 17, 2020 61.71 61.71 60.55 60.63 66,813 -1.02(-1.66%)
Jun 16, 2020 62.77 62.77 61.23 61.65 89,903 +1.44(+2.39%)
Jun 15, 2020 57.21 60.62 57.21 60.21 30,543 +0.99(+1.68%)
Jun 12, 2020 59.47 60.18 57.67 59.21 33,098 +1.55(+2.68%)
Jun 11, 2020 59.09 59.87 57.61 57.66 44,872 -4.88(-7.81%)
Jun 10, 2020 64.32 64.32 62.30 62.55 36,929 -2.02(-3.13%)
Jun 09, 2020 65.14 65.14 64.30 64.57 40,254 -1.80(-2.71%)
Jun 08, 2020 65.80 66.36 65.64 66.36 31,113 +1.96(+3.04%)
Jun 05, 2020 64.65 65.40 64.37 64.41 50,694 +2.75(+4.46%)
Jun 04, 2020 61.41 62.12 61.01 61.66 36,628 +0.13(+0.21%)
Jun 03, 2020 60.78 61.76 60.69 61.53 43,441 +1.80(+3.01%)
Jun 02, 2020 59.38 59.77 59.13 59.73 13,231 +0.71(+1.21%)
Jun 01, 2020 58.36 59.31 57.90 59.02 15,073 +1.03(+1.77%)
May 29, 2020 58.03 58.09 57.28 58.00 24,823 -0.38(-0.64%)
May 28, 2020 60.12 60.12 58.13 58.37 68,328 -1.15(-1.93%)
May 27, 2020 58.79 59.54 57.34 59.52 34,796 +1.85(+3.20%)
May 26, 2020 57.76 58.37 57.64 57.68 23,666 +1.85(+3.32%)
May 22, 2020 55.67 55.82 55.16 55.82 47,447 +0.09(+0.16%)
May 21, 2020 55.16 55.95 55.16 55.74 26,002 +0.27(+0.48%)
May 20, 2020 55.28 55.72 54.92 55.47 49,947 +1.34(+2.48%)
May 19, 2020 54.71 55.34 54.11 54.13 45,725 -0.82(-1.48%)
May 18, 2020 53.55 55.16 53.55 54.95 37,287 +3.42(+6.63%)
May 15, 2020 50.35 51.76 50.10 51.53 31,631 +0.55(+1.09%)
May 14, 2020 49.25 50.97 48.50 50.97 23,613 +0.66(+1.31%)
May 13, 2020 51.90 51.90 49.59 50.32 46,313 -2.00(-3.83%)
May 12, 2020 54.43 54.46 52.32 52.32 28,653 -1.89(-3.49%)
May 11, 2020 53.91 54.66 53.46 54.21 263,614 -0.37(-0.68%)
May 08, 2020 53.88 54.69 53.83 54.58 41,686 +1.93(+3.66%)
May 07, 2020 52.60 53.19 52.46 52.66 32,305 +0.99(+1.92%)
May 06, 2020 52.57 52.57 51.66 51.66 36,363 -0.41(-0.78%)
May 05, 2020 52.94 53.44 51.86 52.07 30,088 +0.35(+0.68%)
May 04, 2020 50.91 51.72 50.31 51.72 13,370 +0.31(+0.59%)
May 01, 2020 52.64 52.64 51.03 51.41 31,003 -2.39(-4.44%)
Apr 30, 2020 54.65 54.65 53.49 53.80 24,843 -1.79(-3.23%)
Apr 29, 2020 54.64 55.94 54.44 55.59 27,773 +2.77(+5.24%)
Apr 28, 2020 53.25 53.75 52.07 52.83 29,108 +0.82(+1.58%)
Apr 27, 2020 50.13 52.30 50.13 52.00 71,985 +2.06(+4.13%)
Apr 24, 2020 49.82 50.22 48.99 49.94 26,499 +0.76(+1.54%)
Apr 23, 2020 49.24 49.90 48.73 49.18 62,831 +0.54(+1.11%)
Apr 22, 2020 48.70 49.26 48.34 48.64 53,325 +0.70(+1.46%)
Apr 21, 2020 47.72 48.40 47.40 47.94 58,203 -1.27(-2.59%)
Apr 20, 2020 48.90 50.27 48.82 49.22 74,370 -0.93(-1.86%)
Apr 17, 2020 49.58 50.29 49.38 50.15 40,534 +2.36(+4.93%)
Apr 16, 2020 48.21 48.21 47.03 47.79 157,248 -0.36(-0.75%)
Apr 15, 2020 48.60 48.60 47.82 48.15 45,479 -2.18(-4.33%)
Apr 14, 2020 50.88 51.01 49.86 50.33 75,203 +0.86(+1.74%)
Apr 13, 2020 51.35 51.35 48.71 49.47 171,627 -1.54(-3.01%)
Apr 09, 2020 50.03 52.00 50.03 51.01 57,712 +2.17(+4.44%)
Apr 08, 2020 47.49 49.12 46.83 48.84 51,526 +2.32(+4.99%)
Apr 07, 2020 47.52 48.76 46.29 46.52 47,434 +0.70(+1.54%)
Apr 06, 2020 43.85 45.98 43.85 45.82 79,202 +3.69(+8.75%)
Apr 03, 2020 43.35 43.50 41.60 42.13 66,824 -1.34(-3.08%)
Apr 02, 2020 42.91 44.38 42.62 43.47 171,149 +0.33(+0.78%)
Apr 01, 2020 44.01 44.38 42.84 43.14 58,576 -2.90(-6.30%)
Mar 31, 2020 46.30 47.08 45.56 46.04 130,138 -0.64(-1.37%)
Mar 30, 2020 45.95 46.79 45.05 46.68 66,051 +0.77(+1.68%)
Mar 27, 2020 45.86 47.03 45.43 45.91 114,795 -1.81(-3.79%)
Mar 26, 2020 45.49 48.11 45.49 47.71 163,646 +2.43(+5.38%)
Mar 25, 2020 44.21 46.85 43.22 45.28 89,096 +1.45(+3.31%)
Mar 24, 2020 40.65 43.83 40.65 43.83 170,726 +4.23(+10.68%)
Mar 23, 2020 40.50 40.50 38.12 39.60 296,073 -1.13(-2.77%)
Mar 20, 2020 43.00 43.85 40.59 40.72 123,950 -1.46(-3.45%)
Mar 19, 2020 40.12 42.92 38.83 42.18 274,431 +1.78(+4.41%)
Mar 18, 2020 41.86 42.94 38.37 40.40 108,938 -4.25(-9.52%)
Mar 17, 2020 43.20 45.18 41.68 44.65 136,744 +1.98(+4.64%)
Mar 16, 2020 43.70 45.82 42.52 42.67 170,217 -6.77(-13.69%)
Mar 13, 2020 47.34 49.71 45.77 49.43 143,681 +3.15(+6.80%)
Mar 12, 2020 47.48 48.86 42.88 46.29 316,921 -5.53(-10.67%)
Mar 11, 2020 53.84 54.27 51.18 51.82 55,367 -3.49(-6.31%)
Mar 10, 2020 55.50 55.50 52.60 55.31 110,841 +1.97(+3.70%)
Mar 09, 2020 54.17 55.17 51.03 53.34 52,146 -5.77(-9.77%)
Mar 06, 2020 58.35 59.81 57.90 59.11 60,348 -1.19(-1.98%)
Mar 05, 2020 61.20 61.52 59.79 60.30 68,970 -2.45(-3.90%)
Mar 04, 2020 61.98 62.77 61.14 62.75 24,109 +1.88(+3.08%)
Mar 03, 2020 62.78 63.60 60.54 60.87 40,674 -1.63(-2.61%)
Mar 02, 2020 61.02 62.50 60.05 62.50 66,172 +1.77(+2.92%)
Feb 28, 2020 59.46 61.07 59.25 60.73 93,828 -0.90(-1.45%)
Feb 27, 2020 62.58 63.91 61.29 61.63 45,775 -2.36(-3.68%)
Feb 26, 2020 65.19 65.73 63.93 63.98 20,498 -1.09(-1.68%)
Feb 25, 2020 67.94 68.14 64.96 65.08 39,124 -2.69(-3.97%)
Feb 24, 2020 67.27 67.92 67.22 67.76 111,006 -2.06(-2.95%)
Feb 21, 2020 70.40 70.40 69.60 69.82 29,806 -0.83(-1.17%)
Feb 20, 2020 70.38 70.88 70.11 70.65 25,555 +0.23(+0.32%)
Feb 19, 2020 70.20 70.66 70.20 70.42 14,953 +0.51(+0.74%)
Feb 18, 2020 69.99 70.09 69.54 69.91 36,664 -0.21(-0.30%)
Feb 14, 2020 70.32 70.37 69.92 70.12 43,240 -0.17(-0.24%)
Feb 13, 2020 69.79 70.37 69.79 70.29 26,507 +0.10(+0.14%)
Feb 12, 2020 69.83 70.19 69.83 70.19 42,642 +0.60(+0.86%)
Feb 11, 2020 69.34 69.82 69.32 69.59 15,693 +0.52(+0.76%)
Feb 10, 2020 68.60 69.07 68.56 69.07 43,851 +0.45(+0.66%)
Feb 07, 2020 69.11 69.11 68.51 68.62 19,731 -0.72(-1.04%)
Feb 06, 2020 69.78 69.82 69.29 69.34 53,752 -0.41(-0.59%)
Feb 05, 2020 69.43 69.75 69.23 69.75 79,387 +1.00(+1.46%)
Feb 04, 2020 68.63 69.01 68.63 68.74 61,359 +1.01(+1.49%)
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.