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

Nuveen Preferred & Income Securities Fund (NY: JPS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 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 (%)
Apr 30, 2019 6.850 6.858 6.807 6.858 525,055 +0.01(+0.21%)
Apr 29, 2019 6.836 6.865 6.777 6.843 544,533 +0.01(+0.21%)
Apr 26, 2019 6.807 6.865 6.807 6.828 515,264 +0.02(+0.32%)
Apr 25, 2019 6.814 6.828 6.799 6.807 427,602 -0.02(-0.32%)
Apr 24, 2019 6.777 6.865 6.756 6.828 722,890 +0.05(+0.75%)
Apr 23, 2019 6.683 6.777 6.668 6.777 626,259 +0.09(+1.31%)
Apr 22, 2019 6.712 6.734 6.683 6.690 526,453 -0.02(-0.33%)
Apr 18, 2019 6.705 6.734 6.683 6.712 470,256 +0.01(+0.11%)
Apr 17, 2019 6.741 6.799 6.639 6.705 808,493 -0.02(-0.32%)
Apr 16, 2019 6.705 6.734 6.697 6.726 415,069 +0.03(+0.44%)
Apr 15, 2019 6.697 6.719 6.668 6.697 498,693 -0.01(-0.22%)
Apr 12, 2019 6.712 6.763 6.697 6.712 453,926 +0.01(+0.17%)
Apr 11, 2019 6.707 6.736 6.671 6.700 690,993 -0.04(-0.54%)
Apr 10, 2019 6.700 6.736 6.657 6.736 586,202 +0.04(+0.65%)
Apr 09, 2019 6.671 6.704 6.642 6.693 450,433 +0.02(+0.33%)
Apr 08, 2019 6.628 6.686 6.628 6.671 531,119 +0.03(+0.44%)
Apr 05, 2019 6.635 6.657 6.599 6.642 587,017 +0.00(+0.00%)
Apr 04, 2019 6.671 6.693 6.606 6.642 486,005 -0.03(-0.43%)
Apr 03, 2019 6.693 6.693 6.642 6.671 639,286 +0.00(+0.00%)
Apr 02, 2019 6.606 6.693 6.598 6.671 637,888 +0.08(+1.21%)
Apr 01, 2019 6.570 6.642 6.548 6.591 1,050,564 +0.07(+1.11%)
Mar 29, 2019 6.563 6.620 6.505 6.519 1,650,191 -0.01(-0.22%)
Mar 28, 2019 6.577 6.584 6.534 6.534 601,917 -0.05(-0.77%)
Mar 27, 2019 6.591 6.614 6.570 6.584 617,661 -0.01(-0.11%)
Mar 26, 2019 6.490 6.599 6.483 6.591 581,675 +0.14(+2.13%)
Mar 25, 2019 6.577 6.599 6.447 6.454 1,297,709 -0.12(-1.87%)
Mar 22, 2019 6.526 6.577 6.509 6.577 649,418 +0.06(+0.89%)
Mar 21, 2019 6.548 6.555 6.505 6.519 957,686 -0.02(-0.33%)
Mar 20, 2019 6.548 6.555 6.505 6.541 893,491 -0.01(-0.11%)
Mar 19, 2019 6.555 6.591 6.541 6.548 693,603 +0.00(+0.00%)
Mar 18, 2019 6.584 6.584 6.519 6.548 624,390 -0.01(-0.11%)
Mar 15, 2019 6.584 6.584 6.534 6.555 388,905 -0.01(-0.11%)
Mar 14, 2019 6.505 6.570 6.490 6.563 617,417 +0.06(+0.85%)
Mar 13, 2019 6.543 6.565 6.487 6.507 852,853 -0.03(-0.44%)
Mar 12, 2019 6.565 6.572 6.471 6.536 1,307,788 -0.04(-0.66%)
Mar 11, 2019 6.565 6.587 6.563 6.579 607,643 +0.01(+0.22%)
Mar 08, 2019 6.529 6.565 6.507 6.565 694,447 +0.04(+0.55%)
Mar 07, 2019 6.479 6.529 6.443 6.529 322,540 +0.05(+0.78%)
Mar 06, 2019 6.543 6.561 6.457 6.479 1,283,423 -0.11(-1.64%)
Mar 05, 2019 6.601 6.601 6.486 6.587 1,159,484 -0.01(-0.22%)
Mar 04, 2019 6.623 6.630 6.558 6.601 637,209 +0.04(+0.55%)
Mar 01, 2019 6.558 6.572 6.522 6.565 553,724 +0.04(+0.66%)
Feb 28, 2019 6.529 6.536 6.493 6.522 622,124 -0.01(-0.22%)
Feb 27, 2019 6.457 6.565 6.457 6.536 765,427 +0.08(+1.23%)
Feb 26, 2019 6.507 6.543 6.443 6.457 719,071 -0.04(-0.55%)
Feb 25, 2019 6.479 6.507 6.461 6.493 848,730 +0.03(+0.45%)
Feb 22, 2019 6.457 6.479 6.443 6.464 505,519 +0.02(+0.34%)
Feb 21, 2019 6.471 6.472 6.381 6.443 691,833 -0.03(-0.45%)
Feb 20, 2019 6.421 6.471 6.407 6.471 552,485 +0.05(+0.78%)
Feb 19, 2019 6.335 6.443 6.328 6.421 912,715 +0.09(+1.48%)
Feb 15, 2019 6.263 6.335 6.248 6.328 708,894 +0.09(+1.38%)
Feb 14, 2019 6.191 6.256 6.169 6.241 700,532 +0.05(+0.88%)
Feb 13, 2019 6.265 6.308 6.186 6.186 1,572,556 -0.06(-1.03%)
Feb 12, 2019 6.308 6.344 6.222 6.251 1,628,349 -0.04(-0.68%)
Feb 11, 2019 6.394 6.408 6.279 6.294 1,028,416 -0.07(-1.12%)
Feb 08, 2019 6.265 6.365 6.244 6.365 708,899 +0.09(+1.48%)
Feb 07, 2019 6.351 6.365 6.265 6.272 1,173,324 -0.07(-1.13%)
Feb 06, 2019 6.422 6.451 6.337 6.344 1,365,694 -0.07(-1.11%)
Feb 05, 2019 6.422 6.444 6.372 6.415 1,559,062 -0.01(-0.11%)
Feb 04, 2019 6.508 6.515 6.408 6.422 1,684,839 -0.07(-1.10%)
Feb 01, 2019 6.537 6.544 6.458 6.494 1,112,147 -0.04(-0.66%)
Jan 31, 2019 6.494 6.537 6.476 6.537 1,127,236 +0.05(+0.77%)
Jan 30, 2019 6.437 6.501 6.430 6.487 958,891 +0.06(+1.00%)
Jan 29, 2019 6.415 6.451 6.408 6.422 683,362 -0.01(-0.11%)
Jan 28, 2019 6.415 6.430 6.380 6.430 994,778 +0.01(+0.22%)
Jan 25, 2019 6.387 6.422 6.365 6.415 781,467 +0.05(+0.79%)
Jan 24, 2019 6.344 6.380 6.344 6.365 1,172,734 +0.04(+0.56%)
Jan 23, 2019 6.287 6.344 6.279 6.329 1,558,561 +0.06(+0.91%)
Jan 22, 2019 6.294 6.322 6.244 6.272 1,302,053 -0.02(-0.34%)
Jan 18, 2019 6.251 6.329 6.236 6.294 1,879,912 +0.08(+1.27%)
Jan 17, 2019 6.151 6.244 6.136 6.215 1,308,153 +0.04(+0.58%)
Jan 16, 2019 6.115 6.186 6.093 6.179 898,079 +0.05(+0.82%)
Jan 15, 2019 6.051 6.136 6.036 6.129 1,078,953 +0.08(+1.30%)
Jan 14, 2019 6.043 6.058 6.040 6.051 1,484,949 +0.04(+0.67%)
Jan 11, 2019 6.003 6.018 5.996 6.010 1,500,861 +0.02(+0.36%)
Jan 10, 2019 5.996 6.032 5.971 5.989 1,007,708 +0.00(+0.00%)
Jan 09, 2019 6.032 6.039 5.982 5.989 1,318,206 -0.01(-0.12%)
Jan 08, 2019 6.018 6.053 5.975 5.996 1,536,319 +0.03(+0.48%)
Jan 07, 2019 5.904 5.989 5.875 5.968 1,875,988 +0.11(+1.82%)
Jan 04, 2019 5.932 5.961 5.861 5.861 2,445,463 -0.06(-0.96%)
Jan 03, 2019 5.939 5.949 5.868 5.918 3,026,670 -0.01(-0.24%)
Jan 02, 2019 5.833 6.025 5.833 5.932 4,048,865 +0.05(+0.85%)
Dec 31, 2018 5.925 5.982 5.875 5.883 2,647,304 +0.01(+0.12%)
Dec 28, 2018 5.755 5.890 5.755 5.875 2,796,081 +0.16(+2.73%)
Dec 27, 2018 5.677 5.737 5.648 5.719 1,823,585 +0.03(+0.50%)
Dec 26, 2018 5.534 5.698 5.527 5.691 2,369,790 +0.16(+2.82%)
Dec 24, 2018 5.328 5.534 5.328 5.534 2,891,090 +0.23(+4.42%)
Dec 21, 2018 5.293 5.343 5.222 5.300 2,346,794 +0.00(+0.00%)
Dec 20, 2018 5.414 5.435 5.201 5.300 3,521,067 -0.14(-2.61%)
Dec 19, 2018 5.449 5.471 5.414 5.442 1,649,389 +0.01(+0.13%)
Dec 18, 2018 5.463 5.520 5.435 5.435 1,882,152 -0.03(-0.52%)
Dec 17, 2018 5.542 5.577 5.435 5.463 2,635,196 -0.15(-2.66%)
Dec 14, 2018 5.606 5.662 5.520 5.613 1,773,643 -0.07(-1.25%)
Dec 13, 2018 5.691 5.712 5.669 5.684 1,587,707 -0.01(-0.17%)
Dec 12, 2018 5.694 5.732 5.679 5.694 988,354 +0.01(+0.25%)
Dec 11, 2018 5.764 5.768 5.672 5.679 1,051,577 -0.07(-1.23%)
Dec 10, 2018 5.771 5.778 5.715 5.750 828,971 -0.01(-0.24%)
Dec 07, 2018 5.778 5.814 5.757 5.764 939,437 -0.04(-0.61%)
Dec 06, 2018 5.856 5.863 5.757 5.799 1,075,393 -0.09(-1.56%)
Dec 04, 2018 5.955 5.962 5.870 5.891 804,361 -0.05(-0.83%)
Dec 03, 2018 5.955 5.969 5.912 5.941 718,957 +0.04(+0.72%)
Nov 30, 2018 5.856 5.912 5.842 5.898 680,057 +0.05(+0.84%)
Nov 29, 2018 5.806 5.884 5.799 5.849 1,209,087 +0.06(+1.10%)
Nov 28, 2018 5.792 5.821 5.785 5.785 898,621 +0.00(+0.00%)
Nov 27, 2018 5.778 5.806 5.778 5.785 868,680 +0.01(+0.12%)
Nov 26, 2018 5.785 5.785 5.764 5.778 889,784 +0.02(+0.37%)
Nov 23, 2018 5.757 5.771 5.743 5.757 272,561 +0.00(+0.06%)
Nov 21, 2018 5.754 5.754 5.754 0 -0.02(-0.31%)
Nov 20, 2018 5.821 5.821 5.743 5.771 1,050,679 -0.10(-1.68%)
Nov 19, 2018 5.877 5.888 5.828 5.870 1,062,756 -0.02(-0.36%)
Nov 16, 2018 5.898 5.919 5.877 5.891 868,852 -0.03(-0.48%)
Nov 15, 2018 5.919 5.934 5.891 5.919 637,815 -0.03(-0.47%)
Nov 14, 2018 5.983 5.983 5.912 5.948 648,798 -0.02(-0.28%)
Nov 13, 2018 5.936 5.979 5.929 5.965 554,063 +0.02(+0.35%)
Nov 12, 2018 5.944 5.958 5.926 5.944 718,505 -0.01(-0.12%)
Nov 09, 2018 5.972 5.986 5.944 5.951 687,273 -0.04(-0.70%)
Nov 08, 2018 5.979 6.014 5.972 5.993 561,077 +0.01(+0.12%)
Nov 07, 2018 5.958 5.993 5.958 5.986 641,521 +0.04(+0.59%)
Nov 06, 2018 5.951 5.958 5.919 5.951 806,674 +0.01(+0.24%)
Nov 05, 2018 5.958 5.979 5.929 5.936 666,232 -0.01(-0.12%)
Nov 02, 2018 5.922 5.965 5.915 5.944 763,319 +0.04(+0.71%)
Nov 01, 2018 5.922 5.922 5.887 5.901 655,454 +0.01(+0.24%)
Oct 31, 2018 5.887 5.894 5.873 5.887 879,564 +0.03(+0.48%)
Oct 30, 2018 5.796 5.880 5.796 5.859 841,229 +0.06(+0.97%)
Oct 29, 2018 5.852 5.866 5.789 5.803 858,352 -0.05(-0.78%)
Oct 26, 2018 5.880 5.887 5.845 5.849 747,197 -0.04(-0.65%)
Oct 25, 2018 5.936 5.936 5.873 5.887 819,776 -0.01(-0.24%)
Oct 24, 2018 5.944 5.958 5.894 5.901 722,870 -0.04(-0.71%)
Oct 23, 2018 5.922 5.944 5.880 5.944 759,200 -0.01(-0.12%)
Oct 22, 2018 5.944 5.972 5.936 5.951 704,552 +0.04(+0.71%)
Oct 19, 2018 5.887 5.908 5.887 5.908 616,077 +0.02(+0.36%)
Oct 18, 2018 5.859 5.894 5.845 5.887 658,288 +0.03(+0.48%)
Oct 17, 2018 5.894 5.915 5.859 5.859 840,526 -0.03(-0.48%)
Oct 16, 2018 5.859 5.908 5.859 5.887 1,049,352 +0.03(+0.48%)
Oct 15, 2018 5.838 5.859 5.817 5.859 1,178,948 +0.02(+0.36%)
Oct 12, 2018 5.852 5.880 5.796 5.838 1,096,041 +0.01(+0.19%)
Oct 11, 2018 5.785 5.855 5.785 5.827 1,717,805 +0.03(+0.48%)
Oct 10, 2018 5.855 5.855 5.778 5.799 1,706,347 -0.07(-1.19%)
Oct 09, 2018 5.925 5.932 5.862 5.869 1,304,818 -0.06(-0.94%)
Oct 08, 2018 5.980 6.008 5.918 5.925 947,354 -0.06(-0.93%)
Oct 05, 2018 5.952 6.008 5.952 5.980 1,191,474 +0.02(+0.35%)
Oct 04, 2018 6.022 6.043 5.952 5.959 1,214,018 -0.08(-1.38%)
Oct 03, 2018 6.036 6.057 6.015 6.043 817,086 +0.03(+0.58%)
Oct 02, 2018 6.050 6.092 6.001 6.008 1,336,121 -0.04(-0.69%)
Oct 01, 2018 6.140 6.140 6.050 6.050 1,044,159 -0.08(-1.25%)
Sep 28, 2018 6.133 6.140 6.085 6.127 1,854,649 -0.03(-0.45%)
Sep 27, 2018 6.064 6.154 6.064 6.154 1,249,572 +0.08(+1.25%)
Sep 26, 2018 6.001 6.085 6.001 6.078 1,028,277 +0.08(+1.28%)
Sep 25, 2018 6.036 6.043 5.994 6.001 1,040,381 -0.04(-0.69%)
Sep 24, 2018 6.050 6.071 6.036 6.043 710,312 -0.02(-0.40%)
Sep 21, 2018 6.071 6.078 6.043 6.067 623,961 +0.00(+0.06%)
Sep 20, 2018 6.050 6.078 6.050 6.064 720,401 +0.01(+0.11%)
Sep 19, 2018 6.092 6.113 6.029 6.057 972,722 -0.03(-0.46%)
Sep 18, 2018 6.113 6.127 6.085 6.085 1,153,078 -0.03(-0.46%)
Sep 17, 2018 6.140 6.147 6.106 6.113 626,532 -0.03(-0.57%)
Sep 14, 2018 6.147 6.175 6.106 6.147 763,003 +0.01(+0.11%)
Sep 13, 2018 6.161 6.182 6.133 6.140 615,875 -0.01(-0.16%)
Sep 12, 2018 6.143 6.157 6.129 6.150 720,628 -0.01(-0.11%)
Sep 11, 2018 6.109 6.164 6.102 6.157 1,006,201 +0.03(+0.45%)
Sep 10, 2018 6.088 6.136 6.088 6.129 450,708 +0.04(+0.68%)
Sep 07, 2018 6.109 6.136 6.088 6.088 840,692 -0.01(-0.23%)
Sep 06, 2018 6.081 6.143 6.081 6.102 1,330,724 +0.00(+0.00%)
Sep 05, 2018 6.109 6.150 6.102 6.102 664,135 -0.01(-0.11%)
Sep 04, 2018 6.143 6.150 6.109 6.109 763,445 -0.02(-0.34%)
Aug 31, 2018 6.129 6.129 6.129 0 -0.01(-0.11%)
Aug 30, 2018 6.088 6.150 6.088 6.136 1,295,129 +0.05(+0.80%)
Aug 29, 2018 6.095 6.109 6.088 6.088 636,652 -0.01(-0.11%)
Aug 28, 2018 6.102 6.116 6.088 6.095 627,762 -0.01(-0.11%)
Aug 27, 2018 6.129 6.136 6.095 6.102 627,041 -0.03(-0.45%)
Aug 24, 2018 6.116 6.136 6.102 6.129 644,540 +0.03(+0.57%)
Aug 23, 2018 6.109 6.129 6.095 6.095 633,410 -0.01(-0.23%)
Aug 22, 2018 6.102 6.123 6.095 6.109 558,532 +0.01(+0.11%)
Aug 21, 2018 6.116 6.123 6.088 6.102 669,078 -0.01(-0.23%)
Aug 20, 2018 6.081 6.116 6.081 6.116 633,855 +0.03(+0.57%)
Aug 17, 2018 6.067 6.095 6.067 6.081 577,180 +0.01(+0.11%)
Aug 16, 2018 6.081 6.095 6.067 6.074 838,205 -0.01(-0.23%)
Aug 15, 2018 6.102 6.102 6.053 6.088 696,993 -0.01(-0.11%)
Aug 14, 2018 6.102 6.109 6.088 6.095 832,356 -0.00(-0.05%)
Aug 13, 2018 6.098 6.111 6.098 6.098 710,352 +0.00(+0.00%)
Aug 10, 2018 6.104 6.104 6.091 6.098 586,666 -0.01(-0.11%)
Aug 09, 2018 6.104 6.139 6.098 6.104 766,118 +0.00(+0.00%)
Aug 08, 2018 6.132 6.139 6.098 6.104 1,175,482 -0.05(-0.78%)
Aug 07, 2018 6.166 6.187 6.132 6.153 677,607 -0.01(-0.22%)
Aug 06, 2018 6.208 6.214 6.159 6.166 617,663 -0.03(-0.44%)
Aug 03, 2018 6.187 6.208 6.173 6.194 890,109 +0.01(+0.22%)
Aug 02, 2018 6.139 6.180 6.139 6.180 636,210 +0.03(+0.56%)
Aug 01, 2018 6.159 6.166 6.125 6.146 653,164 +0.00(+0.00%)
Jul 31, 2018 6.104 6.153 6.104 6.146 532,915 +0.04(+0.68%)
Jul 30, 2018 6.104 6.118 6.098 6.104 600,670 +0.00(+0.00%)
Jul 27, 2018 6.104 6.118 6.091 6.104 338,646 +0.01(+0.11%)
Jul 26, 2018 6.091 6.118 6.084 6.098 654,469 +0.00(+0.00%)
Jul 25, 2018 6.084 6.104 6.077 6.098 669,048 +0.01(+0.11%)
Jul 24, 2018 6.104 6.118 6.091 6.091 663,100 -0.03(-0.45%)
Jul 23, 2018 6.111 6.125 6.093 6.118 539,415 -0.01(-0.11%)
Jul 20, 2018 6.098 6.125 6.070 6.125 536,089 +0.03(+0.45%)
Jul 19, 2018 6.063 6.104 6.063 6.098 701,360 +0.02(+0.34%)
Jul 18, 2018 6.104 6.104 6.063 6.077 776,012 -0.03(-0.45%)
Jul 17, 2018 6.084 6.104 6.076 6.104 559,176 +0.03(+0.45%)
Jul 16, 2018 6.077 6.077 6.056 6.077 602,509 +0.02(+0.34%)
Jul 13, 2018 6.063 6.091 6.056 6.056 773,801 +0.00(+0.00%)
Jul 12, 2018 6.139 6.139 6.043 6.056 1,409,867 -0.06(-0.94%)
Jul 11, 2018 6.094 6.128 6.094 6.114 735,495 +0.02(+0.34%)
Jul 10, 2018 6.080 6.113 6.080 6.094 762,522 +0.01(+0.22%)
Jul 09, 2018 6.148 6.148 6.073 6.080 995,204 -0.04(-0.67%)
Jul 06, 2018 6.107 6.155 6.100 6.121 885,108 +0.01(+0.22%)
Jul 05, 2018 6.128 6.135 6.100 6.107 647,186 -0.01(-0.17%)
Jul 03, 2018 6.118 6.118 6.118 0 +0.03(+0.51%)
Jul 02, 2018 6.046 6.094 6.032 6.087 911,598 +0.07(+1.14%)
Jun 29, 2018 6.046 6.018 1,474,602 +0.01(+0.23%)
Jun 28, 2018 6.059 6.066 5.991 6.005 1,659,153 -0.08(-1.24%)
Jun 27, 2018 6.155 6.176 6.080 6.080 1,208,226 -0.08(-1.33%)
Jun 26, 2018 6.128 6.162 6.121 6.162 753,903 +0.03(+0.56%)
Jun 25, 2018 6.217 6.217 6.128 6.128 950,581 -0.10(-1.54%)
Jun 22, 2018 6.196 6.230 6.196 6.223 627,998 +0.03(+0.55%)
Jun 21, 2018 6.251 6.258 6.182 6.189 866,840 -0.08(-1.20%)
Jun 20, 2018 6.285 6.298 6.254 6.264 711,973 -0.01(-0.22%)
Jun 19, 2018 6.312 6.312 6.264 6.278 1,091,303 -0.03(-0.54%)
Jun 18, 2018 6.381 6.386 6.312 6.312 1,006,858 -0.09(-1.39%)
Jun 15, 2018 6.408 6.394 6.401 496,677 +0.01(+0.11%)
Jun 14, 2018 6.401 6.429 6.387 6.394 486,341 -0.02(-0.36%)
Jun 13, 2018 6.424 6.431 6.397 6.417 370,102 -0.01(-0.21%)
Jun 12, 2018 6.424 6.438 6.397 6.431 476,482 +0.01(+0.11%)
Jun 11, 2018 6.411 6.431 6.390 6.424 506,712 +0.03(+0.42%)
Jun 08, 2018 6.438 6.438 6.383 6.397 331,276 -0.03(-0.53%)
Jun 07, 2018 6.397 6.431 6.390 6.431 581,556 +0.03(+0.53%)
Jun 06, 2018 6.417 6.397 512,147 +0.02(+0.32%)
Jun 05, 2018 6.363 6.390 6.350 6.377 626,442 +0.00(+0.00%)
Jun 04, 2018 6.377 6.417 6.356 6.377 1,240,133 -0.05(-0.74%)
Jun 01, 2018 6.404 6.438 6.397 6.424 720,547 +0.03(+0.53%)
May 31, 2018 6.377 6.397 6.350 6.390 621,524 +0.01(+0.11%)
May 30, 2018 6.383 6.397 6.363 6.383 645,564 +0.01(+0.11%)
May 29, 2018 6.363 6.377 6.363 6.377 427,387 -0.01(-0.11%)
May 25, 2018 6.383 6.383 6.383 0 +0.01(+0.21%)
May 24, 2018 6.377 6.377 6.343 6.370 513,955 +0.01(+0.11%)
May 23, 2018 6.329 6.377 6.316 6.363 475,064 +0.01(+0.11%)
May 22, 2018 6.350 6.356 6.336 6.356 573,850 +0.02(+0.32%)
May 21, 2018 6.309 6.343 6.303 6.336 699,850 +0.02(+0.32%)
May 18, 2018 6.329 6.343 6.316 6.316 471,845 -0.01(-0.21%)
May 17, 2018 6.356 6.363 6.322 6.329 415,785 -0.01(-0.21%)
May 16, 2018 6.370 6.370 6.336 6.343 384,422 -0.03(-0.43%)
May 15, 2018 6.350 6.377 6.322 6.370 744,024 +0.01(+0.21%)
May 14, 2018 6.363 6.377 6.350 6.356 520,019 +0.01(+0.13%)
May 11, 2018 6.321 6.348 6.321 6.348 401,693 +0.03(+0.43%)
May 10, 2018 6.348 6.362 6.314 6.321 697,363 -0.03(-0.43%)
May 09, 2018 6.368 6.389 6.341 6.348 645,552 -0.03(-0.42%)
May 08, 2018 6.409 6.409 6.368 6.375 410,392 -0.03(-0.42%)
May 07, 2018 6.375 6.402 6.362 6.402 743,262 +0.04(+0.64%)
May 04, 2018 6.355 6.395 6.348 6.362 343,888 +0.01(+0.11%)
May 03, 2018 6.389 6.402 6.355 6.355 522,030 -0.04(-0.63%)
May 02, 2018 6.402 6.409 6.375 6.395 549,318 +0.01(+0.21%)
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.