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

Pimco Active Bond TR ETF (NY: BOND )

91.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 26, 2021 98.28 98.80 98.01 98.80 307,577 +0.74(+0.75%)
Feb 25, 2021 98.54 98.60 97.83 98.06 419,096 -0.72(-0.73%)
Feb 24, 2021 98.67 98.83 98.52 98.78 380,763 -0.08(-0.08%)
Feb 23, 2021 98.77 98.93 98.76 98.86 203,970 +0.00(+0.00%)
Feb 22, 2021 99.12 99.20 98.86 98.86 274,544 -0.25(-0.25%)
Feb 19, 2021 99.29 99.34 99.09 99.11 482,789 -0.31(-0.31%)
Feb 18, 2021 99.28 99.48 99.28 99.42 195,656 +0.03(+0.03%)
Feb 17, 2021 99.27 99.43 99.25 99.40 308,183 +0.14(+0.14%)
Feb 16, 2021 99.54 99.57 99.24 99.25 376,219 -0.47(-0.47%)
Feb 12, 2021 99.93 99.99 99.72 99.72 478,403 -0.24(-0.24%)
Feb 11, 2021 100.13 100.15 99.96 99.96 201,167 -0.12(-0.12%)
Feb 10, 2021 99.92 100.11 99.91 100.08 271,230 +0.16(+0.16%)
Feb 09, 2021 99.86 99.99 99.86 99.92 366,146 +0.07(+0.07%)
Feb 08, 2021 99.82 99.93 99.80 99.85 328,000 -0.04(-0.04%)
Feb 05, 2021 99.97 100.00 99.81 99.88 171,501 -0.02(-0.02%)
Feb 04, 2021 99.88 99.98 99.78 99.90 175,926 +0.07(+0.07%)
Feb 03, 2021 99.85 100.01 99.83 99.83 208,546 -0.20(-0.20%)
Feb 02, 2021 100.04 100.07 99.78 100.03 261,124 -0.13(-0.13%)
Feb 01, 2021 100.07 100.21 100.05 100.16 460,442 +0.25(+0.25%)
Jan 29, 2021 99.83 100.14 99.83 99.91 558,153 -0.18(-0.18%)
Jan 28, 2021 100.10 100.15 100.01 100.09 371,970 -0.08(-0.08%)
Jan 27, 2021 100.19 100.28 100.14 100.17 198,034 +0.04(+0.04%)
Jan 26, 2021 100.07 100.20 100.07 100.13 212,427 +0.02(+0.02%)
Jan 25, 2021 100.07 100.17 100.03 100.11 228,637 +0.18(+0.18%)
Jan 22, 2021 99.85 99.98 99.82 99.94 163,062 +0.02(+0.02%)
Jan 21, 2021 99.91 99.98 99.79 99.92 270,431 -0.04(-0.04%)
Jan 20, 2021 99.88 99.98 99.84 99.96 389,703 +0.04(+0.04%)
Jan 19, 2021 99.80 99.92 99.70 99.92 293,911 +0.17(+0.17%)
Jan 15, 2021 99.73 99.84 99.63 99.75 248,481 +0.10(+0.10%)
Jan 14, 2021 99.74 99.84 99.59 99.65 312,900 -0.04(-0.04%)
Jan 13, 2021 99.47 99.74 99.45 99.69 439,669 +0.38(+0.38%)
Jan 12, 2021 99.20 99.35 99.05 99.31 238,043 +0.06(+0.06%)
Jan 11, 2021 99.41 99.49 99.22 99.25 396,484 -0.25(-0.25%)
Jan 08, 2021 99.49 99.58 99.45 99.49 336,266 -0.11(-0.11%)
Jan 07, 2021 99.60 99.75 99.57 99.60 304,576 -0.27(-0.27%)
Jan 06, 2021 99.94 100.00 99.69 99.87 369,058 -0.32(-0.32%)
Jan 05, 2021 100.17 100.31 99.97 100.19 219,054 -0.12(-0.12%)
Jan 04, 2021 100.19 100.37 100.16 100.31 437,511 -0.06(-0.06%)
Dec 31, 2020 100.37 100.37 100.37 181,501 +0.16(+0.16%)
Dec 30, 2020 100.17 100.26 100.13 100.21 181,501 +0.02(+0.02%)
Dec 29, 2020 100.10 100.21 100.10 100.19 206,338 +0.06(+0.06%)
Dec 28, 2020 100.10 100.17 100.03 100.13 131,647 +0.01(+0.01%)
Dec 24, 2020 100.00 100.16 100.00 100.12 157,409 +0.14(+0.14%)
Dec 23, 2020 99.94 100.12 99.89 99.98 149,026 -0.15(-0.15%)
Dec 22, 2020 100.05 100.13 100.00 100.13 147,419 +0.14(+0.14%)
Dec 21, 2020 100.01 100.03 99.89 99.99 228,373 +0.04(+0.04%)
Dec 18, 2020 100.01 100.03 99.85 99.95 127,147 -0.04(-0.04%)
Dec 17, 2020 99.94 100.12 99.85 99.99 185,386 +0.08(+0.08%)
Dec 16, 2020 99.85 99.99 99.73 99.91 144,681 +0.01(+0.01%)
Dec 15, 2020 99.90 99.90 99.71 99.90 148,330 -0.03(-0.03%)
Dec 14, 2020 99.75 99.94 99.65 99.93 160,077 +0.15(+0.15%)
Dec 11, 2020 99.85 99.96 99.78 99.78 221,660 +0.12(+0.12%)
Dec 10, 2020 99.63 99.79 99.49 99.66 131,962 +0.20(+0.20%)
Dec 09, 2020 99.48 99.58 99.43 99.46 96,782 -0.19(-0.20%)
Dec 08, 2020 99.66 99.71 99.55 99.66 139,103 +0.04(+0.04%)
Dec 07, 2020 99.55 99.66 99.43 99.62 330,134 +0.11(+0.11%)
Dec 04, 2020 99.53 99.58 99.39 99.51 179,993 -0.20(-0.20%)
Dec 03, 2020 99.58 99.74 99.48 99.72 251,806 +0.20(+0.20%)
Dec 02, 2020 99.48 99.57 99.35 99.51 335,350 -0.03(-0.03%)
Dec 01, 2020 99.68 99.76 99.46 99.54 364,256 -0.06(-0.06%)
Nov 30, 2020 99.68 99.68 99.60 99.60 138,746 +0.07(+0.07%)
Nov 27, 2020 99.43 99.57 99.43 99.53 91,651 +0.11(+0.11%)
Nov 25, 2020 99.41 99.53 99.34 99.43 170,743 +0.00(+0.00%)
Nov 24, 2020 99.56 99.56 99.41 99.43 286,613 -0.17(-0.17%)
Nov 23, 2020 99.51 99.66 99.49 99.59 187,719 +0.04(+0.04%)
Nov 20, 2020 99.48 99.60 99.37 99.56 220,643 +0.05(+0.05%)
Nov 19, 2020 99.40 99.56 99.38 99.50 179,642 +0.23(+0.23%)
Nov 18, 2020 99.38 99.52 99.20 99.28 190,902 +0.11(+0.11%)
Nov 17, 2020 99.17 99.29 99.10 99.17 162,364 +0.04(+0.04%)
Nov 16, 2020 99.13 99.16 99.05 99.13 499,445 +0.00(+0.00%)
Nov 13, 2020 99.08 99.17 98.98 99.13 122,994 +0.17(+0.17%)
Nov 12, 2020 98.88 99.06 98.88 98.97 504,958 +0.29(+0.30%)
Nov 11, 2020 98.67 98.81 98.57 98.67 172,469 -0.03(-0.03%)
Nov 10, 2020 98.57 98.81 98.56 98.70 156,219 +0.11(+0.12%)
Nov 09, 2020 98.74 98.86 98.50 98.59 305,991 -0.56(-0.56%)
Nov 06, 2020 98.94 99.14 98.94 99.14 178,664 +0.11(+0.12%)
Nov 05, 2020 99.06 99.19 98.98 99.03 205,851 -0.01(-0.01%)
Nov 04, 2020 98.77 99.13 98.77 99.04 184,428 +0.58(+0.59%)
Nov 03, 2020 98.20 98.55 98.20 98.45 162,296 +0.12(+0.13%)
Nov 02, 2020 98.45 98.50 98.27 98.33 305,483 +0.02(+0.02%)
Oct 30, 2020 98.49 98.60 98.27 98.31 254,321 -0.36(-0.37%)
Oct 29, 2020 98.80 98.87 98.49 98.67 197,510 -0.08(-0.08%)
Oct 28, 2020 98.78 99.03 98.66 98.75 159,882 -0.08(-0.08%)
Oct 27, 2020 98.76 98.94 98.63 98.83 804,078 +0.21(+0.21%)
Oct 26, 2020 98.64 98.77 98.56 98.62 112,336 +0.04(+0.04%)
Oct 23, 2020 98.44 98.61 98.38 98.58 125,743 +0.16(+0.17%)
Oct 22, 2020 98.61 98.61 98.37 98.42 130,698 -0.12(-0.12%)
Oct 21, 2020 98.51 98.63 98.51 98.54 151,431 -0.04(-0.04%)
Oct 20, 2020 98.61 98.73 98.51 98.58 175,609 -0.22(-0.22%)
Oct 19, 2020 98.80 98.88 98.79 98.80 184,793 -0.11(-0.11%)
Oct 16, 2020 98.88 99.03 98.79 98.90 173,364 -0.02(-0.02%)
Oct 15, 2020 99.06 99.06 98.87 98.92 202,324 -0.02(-0.02%)
Oct 14, 2020 98.87 98.98 98.74 98.94 173,179 +0.07(+0.07%)
Oct 13, 2020 98.72 98.90 98.70 98.87 147,577 +0.19(+0.20%)
Oct 12, 2020 98.45 98.81 98.45 98.67 136,752 +0.15(+0.15%)
Oct 09, 2020 98.71 98.71 98.51 98.52 107,715 -0.04(-0.04%)
Oct 08, 2020 98.58 98.77 98.53 98.56 272,380 -0.14(-0.14%)
Oct 07, 2020 98.67 98.75 98.55 98.70 214,662 +0.09(+0.09%)
Oct 06, 2020 98.65 98.78 98.59 98.61 201,506 -0.11(-0.11%)
Oct 05, 2020 98.77 98.81 98.66 98.72 175,422 -0.15(-0.15%)
Oct 02, 2020 98.92 98.98 98.79 98.87 357,840 -0.09(-0.09%)
Oct 01, 2020 98.92 99.03 98.81 98.96 370,798 +0.00(+0.00%)
Sep 30, 2020 99.03 99.06 98.85 98.96 382,700 -0.07(-0.07%)
Sep 29, 2020 98.80 99.10 98.80 99.03 479,438 +0.09(+0.09%)
Sep 28, 2020 98.76 98.95 98.71 98.94 284,896 +0.09(+0.09%)
Sep 25, 2020 98.74 98.86 98.62 98.85 520,819 +0.20(+0.21%)
Sep 24, 2020 98.80 98.98 98.61 98.65 433,860 -0.15(-0.15%)
Sep 23, 2020 98.80 98.95 98.67 98.80 280,691 -0.12(-0.12%)
Sep 22, 2020 98.86 99.02 98.80 98.92 226,053 +0.04(+0.04%)
Sep 21, 2020 99.06 99.06 98.83 98.89 477,207 -0.08(-0.08%)
Sep 18, 2020 98.94 99.08 98.86 98.96 141,566 +0.03(+0.03%)
Sep 17, 2020 99.09 99.25 98.91 98.94 160,305 -0.11(-0.11%)
Sep 16, 2020 99.00 99.17 98.99 99.04 280,631 +0.02(+0.02%)
Sep 15, 2020 99.12 99.19 98.94 99.03 234,231 -0.07(-0.07%)
Sep 14, 2020 99.11 99.16 98.93 99.10 144,298 -0.04(-0.04%)
Sep 11, 2020 98.92 99.13 98.92 99.13 115,321 +0.16(+0.16%)
Sep 10, 2020 98.80 98.97 98.74 98.97 192,776 +0.13(+0.13%)
Sep 09, 2020 99.07 99.07 98.76 98.84 425,776 -0.23(-0.23%)
Sep 08, 2020 98.89 99.16 98.89 99.07 304,194 +0.13(+0.13%)
Sep 04, 2020 99.16 99.20 98.88 98.94 171,220 -0.35(-0.35%)
Sep 03, 2020 99.27 99.36 99.19 99.29 164,119 +0.01(+0.01%)
Sep 02, 2020 99.11 99.32 99.05 99.28 253,060 +0.23(+0.23%)
Sep 01, 2020 98.81 99.14 98.80 99.05 195,328 +0.23(+0.23%)
Aug 31, 2020 98.66 98.88 98.66 98.82 203,691 +0.16(+0.16%)
Aug 28, 2020 98.57 98.72 98.51 98.67 166,561 +0.12(+0.12%)
Aug 27, 2020 98.80 98.83 98.51 98.54 219,298 -0.24(-0.24%)
Aug 26, 2020 98.90 98.91 98.64 98.78 216,822 +0.03(+0.03%)
Aug 25, 2020 98.91 98.93 98.69 98.75 155,216 -0.25(-0.26%)
Aug 24, 2020 98.93 99.17 98.88 99.01 132,117 +0.01(+0.01%)
Aug 21, 2020 99.04 99.08 98.83 99.00 189,331 +0.18(+0.18%)
Aug 20, 2020 98.85 98.87 98.78 98.82 153,658 +0.04(+0.04%)
Aug 19, 2020 98.89 98.97 98.76 98.78 207,264 +0.04(+0.04%)
Aug 18, 2020 98.65 98.88 98.58 98.74 176,656 -0.03(-0.03%)
Aug 17, 2020 98.60 98.81 98.60 98.77 175,173 +0.11(+0.11%)
Aug 14, 2020 98.75 98.79 98.57 98.67 184,891 +0.00(+0.00%)
Aug 13, 2020 98.91 98.91 98.53 98.67 156,897 -0.03(-0.03%)
Aug 12, 2020 98.81 99.03 98.54 98.69 277,148 -0.20(-0.20%)
Aug 11, 2020 99.14 99.19 98.88 98.89 217,798 -0.44(-0.44%)
Aug 10, 2020 99.35 99.38 99.20 99.33 150,736 +0.00(+0.00%)
Aug 07, 2020 99.43 99.43 99.26 99.33 119,883 +0.01(+0.01%)
Aug 06, 2020 99.39 99.40 99.28 99.32 161,895 +0.01(+0.01%)
Aug 05, 2020 99.25 99.45 99.12 99.32 159,097 +0.06(+0.06%)
Aug 04, 2020 99.32 99.35 99.17 99.25 177,437 +0.09(+0.09%)
Aug 03, 2020 99.13 99.21 98.90 99.17 182,983 +0.04(+0.04%)
Jul 31, 2020 98.95 99.13 98.93 99.13 225,110 +0.10(+0.10%)
Jul 30, 2020 99.07 99.09 98.87 99.03 163,258 +0.00(+0.00%)
Jul 29, 2020 98.94 99.03 98.77 99.03 349,588 +0.25(+0.25%)
Jul 28, 2020 98.68 98.84 98.63 98.79 135,295 +0.11(+0.11%)
Jul 27, 2020 98.93 98.93 98.68 98.68 151,353 -0.13(-0.13%)
Jul 24, 2020 98.79 98.88 98.70 98.81 151,062 +0.11(+0.11%)
Jul 23, 2020 98.71 98.80 98.48 98.71 260,665 +0.11(+0.11%)
Jul 22, 2020 98.58 98.72 98.30 98.60 591,526 +0.13(+0.13%)
Jul 21, 2020 98.41 98.49 98.28 98.47 286,390 +0.00(+0.00%)
Jul 20, 2020 98.35 98.47 98.28 98.47 316,236 +0.23(+0.23%)
Jul 17, 2020 98.35 98.35 97.99 98.24 263,675 -0.07(-0.07%)
Jul 16, 2020 98.28 98.37 98.11 98.31 187,437 +0.04(+0.04%)
Jul 15, 2020 98.16 98.27 98.09 98.27 151,400 +0.04(+0.04%)
Jul 14, 2020 98.03 98.30 98.03 98.23 235,223 +0.20(+0.21%)
Jul 13, 2020 98.01 98.12 97.92 98.03 191,575 +0.02(+0.02%)
Jul 10, 2020 98.07 98.13 97.96 98.01 411,543 -0.03(-0.03%)
Jul 09, 2020 97.87 98.05 97.84 98.04 350,913 +0.20(+0.21%)
Jul 08, 2020 97.76 97.94 97.73 97.84 334,747 -0.01(-0.01%)
Jul 07, 2020 97.75 97.88 97.65 97.85 341,616 +0.12(+0.13%)
Jul 06, 2020 97.67 97.79 97.59 97.72 319,919 +0.10(+0.10%)
Jul 02, 2020 97.47 97.72 97.47 97.63 307,373 -0.01(-0.01%)
Jul 01, 2020 97.36 97.64 97.36 97.64 376,289 +0.05(+0.05%)
Jun 30, 2020 97.57 97.70 97.44 97.58 375,219 -0.07(-0.07%)
Jun 29, 2020 97.56 97.68 97.49 97.65 318,312 +0.14(+0.14%)
Jun 26, 2020 97.44 97.58 97.29 97.51 211,322 +0.22(+0.22%)
Jun 25, 2020 97.17 97.36 97.10 97.30 292,907 +0.17(+0.17%)
Jun 24, 2020 97.15 97.17 96.97 97.13 273,416 -0.04(-0.04%)
Jun 23, 2020 97.33 97.33 97.09 97.17 235,402 -0.12(-0.13%)
Jun 22, 2020 97.21 97.37 97.11 97.29 139,438 +0.00(+0.00%)
Jun 19, 2020 97.14 97.29 97.05 97.29 111,150 +0.26(+0.27%)
Jun 18, 2020 96.92 97.10 96.89 97.03 181,702 +0.09(+0.09%)
Jun 17, 2020 96.96 97.03 96.75 96.94 229,949 -0.03(-0.04%)
Jun 16, 2020 97.02 97.02 96.68 96.97 229,636 -0.05(-0.05%)
Jun 15, 2020 96.94 97.06 96.84 97.03 236,548 +0.30(+0.31%)
Jun 12, 2020 96.87 96.96 96.63 96.73 472,959 -0.25(-0.26%)
Jun 11, 2020 97.10 97.10 96.83 96.98 191,451 +0.01(+0.01%)
Jun 10, 2020 96.55 96.97 96.48 96.97 350,434 +0.59(+0.61%)
Jun 09, 2020 96.33 96.47 96.24 96.39 387,816 +0.24(+0.25%)
Jun 08, 2020 95.95 96.15 95.88 96.15 329,801 +0.28(+0.29%)
Jun 05, 2020 95.70 95.94 95.56 95.87 309,093 +0.16(+0.16%)
Jun 04, 2020 95.89 95.89 95.65 95.71 254,177 +0.27(+0.28%)
Jun 03, 2020 95.91 96.14 95.44 95.44 692,898 -0.63(-0.66%)
Jun 02, 2020 96.05 96.17 95.92 96.07 406,199 -0.03(-0.03%)
Jun 01, 2020 96.06 96.21 96.00 96.10 234,241 +0.03(+0.04%)
May 29, 2020 95.81 96.20 95.77 96.06 183,706 +0.31(+0.32%)
May 28, 2020 95.56 95.77 95.50 95.76 200,760 -0.13(-0.14%)
May 27, 2020 95.70 95.98 95.61 95.89 306,707 +0.31(+0.33%)
May 26, 2020 95.61 95.74 95.46 95.57 410,413 -0.18(-0.19%)
May 22, 2020 95.69 95.78 95.61 95.76 249,258 +0.08(+0.08%)
May 21, 2020 95.50 95.74 95.50 95.68 326,391 +0.04(+0.05%)
May 20, 2020 95.29 95.70 95.29 95.64 323,256 +0.17(+0.17%)
May 19, 2020 95.23 95.47 95.11 95.47 358,564 +0.26(+0.27%)
May 18, 2020 95.29 95.46 95.15 95.21 340,503 -0.24(-0.25%)
May 15, 2020 95.37 95.54 95.33 95.44 385,634 +0.05(+0.05%)
May 14, 2020 95.20 95.40 95.11 95.39 173,900 +0.38(+0.39%)
May 13, 2020 94.96 95.21 94.96 95.02 144,038 +0.05(+0.06%)
May 12, 2020 94.99 95.11 94.82 94.96 162,267 +0.18(+0.19%)
May 11, 2020 95.09 95.09 94.72 94.78 121,715 -0.35(-0.37%)
May 08, 2020 95.20 95.28 95.00 95.13 199,177 -0.07(-0.07%)
May 07, 2020 95.02 95.28 94.96 95.20 178,823 +0.10(+0.11%)
May 06, 2020 95.24 95.31 94.84 95.09 218,272 -0.39(-0.41%)
May 05, 2020 95.47 95.54 95.19 95.49 199,929 -0.10(-0.11%)
May 04, 2020 95.46 95.62 95.18 95.59 328,966 +0.16(+0.16%)
May 01, 2020 95.63 95.63 95.13 95.43 322,718 +0.07(+0.07%)
Apr 30, 2020 95.32 95.62 95.29 95.37 220,918 -0.04(-0.05%)
Apr 29, 2020 95.16 95.58 95.16 95.41 341,148 +0.26(+0.27%)
Apr 28, 2020 94.98 95.31 94.87 95.15 182,451 +0.24(+0.26%)
Apr 27, 2020 95.24 95.24 94.89 94.90 340,608 -0.46(-0.48%)
Apr 24, 2020 95.23 95.40 95.11 95.37 171,047 +0.15(+0.16%)
Apr 23, 2020 94.69 95.35 94.69 95.22 420,026 +0.34(+0.36%)
Apr 22, 2020 94.69 95.07 94.56 94.88 293,883 -0.02(-0.02%)
Apr 21, 2020 94.93 94.99 94.56 94.89 185,705 -0.12(-0.13%)
Apr 20, 2020 95.11 95.30 94.41 95.02 631,057 +0.10(+0.10%)
Apr 17, 2020 95.24 95.30 94.72 94.92 261,683 -0.09(-0.09%)
Apr 16, 2020 94.99 95.25 94.83 95.01 361,495 +0.02(+0.02%)
Apr 15, 2020 94.49 95.06 94.26 94.99 277,277 +0.74(+0.79%)
Apr 14, 2020 94.89 94.89 94.22 94.25 385,929 -0.37(-0.40%)
Apr 13, 2020 94.63 94.63 94.25 94.63 331,314 -0.03(-0.04%)
Apr 09, 2020 94.43 94.88 93.78 94.66 892,343 +0.79(+0.84%)
Apr 08, 2020 93.55 93.89 93.30 93.87 267,148 +0.30(+0.33%)
Apr 07, 2020 93.54 93.57 92.68 93.56 419,001 +0.41(+0.44%)
Apr 06, 2020 92.42 93.54 92.35 93.15 339,457 +0.64(+0.70%)
Apr 03, 2020 93.13 93.13 92.41 92.51 308,092 -0.20(-0.22%)
Apr 02, 2020 92.40 92.97 92.03 92.71 385,226 +0.32(+0.35%)
Apr 01, 2020 92.23 92.65 91.99 92.39 431,982 +0.21(+0.23%)
Mar 31, 2020 92.76 93.01 92.04 92.18 305,607 -0.57(-0.62%)
Mar 30, 2020 92.47 93.33 92.38 92.75 873,596 +0.11(+0.12%)
Mar 27, 2020 92.00 93.26 91.49 92.64 660,316 +0.53(+0.57%)
Mar 26, 2020 90.62 92.30 90.62 92.11 885,199 +0.72(+0.79%)
Mar 25, 2020 89.91 91.94 89.91 91.39 579,643 +1.15(+1.28%)
Mar 24, 2020 89.65 91.08 89.56 90.23 342,728 -0.29(-0.32%)
Mar 23, 2020 88.65 91.15 88.58 90.52 632,395 +1.61(+1.82%)
Mar 20, 2020 87.20 89.23 87.09 88.91 683,466 +1.33(+1.52%)
Mar 19, 2020 88.13 89.28 87.23 87.58 546,446 -0.13(-0.15%)
Mar 18, 2020 90.39 91.16 87.30 87.71 1,140,949 -2.94(-3.25%)
Mar 17, 2020 92.06 93.16 90.65 90.65 754,341 -1.29(-1.41%)
Mar 16, 2020 92.56 93.82 91.94 91.94 779,155 -1.51(-1.62%)
Mar 13, 2020 92.67 93.97 92.54 93.46 726,313 +1.83(+2.00%)
Mar 12, 2020 96.21 96.21 91.62 91.62 881,585 -4.00(-4.19%)
Mar 11, 2020 96.89 96.97 95.57 95.63 697,752 -1.42(-1.47%)
Mar 10, 2020 97.16 97.67 96.74 97.05 609,720 -1.22(-1.24%)
Mar 09, 2020 98.00 99.51 98.00 98.27 566,528 +0.56(+0.58%)
Mar 06, 2020 97.82 97.95 97.28 97.70 347,146 +0.63(+0.64%)
Mar 05, 2020 97.08 97.12 96.96 97.08 254,697 +0.24(+0.25%)
Mar 04, 2020 96.90 97.13 96.78 96.83 246,735 -0.16(-0.16%)
Mar 03, 2020 96.30 97.26 96.30 96.99 494,740 +0.69(+0.71%)
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.