Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ETFMG Alternative Harvest ETF (NY: MJ )

3.730 -0.070 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Nov 30, 2020 14.05 14.33 13.37 14.25 5,338,855 +0.56(+4.08%)
Nov 27, 2020 13.05 13.70 12.98 13.69 2,553,350 +0.77(+5.99%)
Nov 25, 2020 12.89 13.01 12.65 12.92 2,203,040 +0.01(+0.07%)
Nov 24, 2020 12.83 13.07 12.65 12.91 3,803,760 +0.70(+5.75%)
Nov 23, 2020 12.13 12.25 11.98 12.21 1,639,876 +0.18(+1.50%)
Nov 20, 2020 12.06 12.14 11.93 12.03 1,218,530 -0.04(-0.30%)
Nov 19, 2020 12.04 12.11 11.93 12.06 944,055 +0.02(+0.15%)
Nov 18, 2020 12.30 12.40 12.00 12.05 2,269,254 -0.15(-1.25%)
Nov 17, 2020 11.82 12.22 11.81 12.20 2,159,909 +0.32(+2.73%)
Nov 16, 2020 11.79 11.93 11.66 11.88 1,303,969 +0.11(+0.92%)
Nov 13, 2020 11.64 11.78 11.53 11.77 1,543,405 +0.24(+2.11%)
Nov 12, 2020 11.69 11.88 11.44 11.52 1,669,420 -0.27(-2.29%)
Nov 11, 2020 11.58 11.96 11.30 11.79 2,706,873 -0.01(-0.08%)
Nov 10, 2020 11.98 12.00 11.50 11.80 3,371,884 -0.67(-5.34%)
Nov 09, 2020 13.85 13.96 12.36 12.47 6,399,760 +0.17(+1.39%)
Nov 06, 2020 11.79 13.24 11.70 12.30 11,252,334 +1.06(+9.46%)
Nov 05, 2020 10.74 11.26 10.56 11.24 5,175,664 +1.07(+10.54%)
Nov 04, 2020 10.31 10.38 10.10 10.16 2,603,130 -0.32(-3.09%)
Nov 03, 2020 10.51 10.53 10.16 10.49 3,517,992 +0.20(+1.92%)
Nov 02, 2020 9.823 10.35 9.814 10.29 3,028,105 +0.64(+6.62%)
Oct 30, 2020 9.733 9.742 9.463 9.652 1,462,325 -0.20(-2.01%)
Oct 29, 2020 9.688 9.886 9.499 9.850 808,607 +0.14(+1.48%)
Oct 28, 2020 9.787 9.895 9.616 9.706 2,201,290 -0.23(-2.27%)
Oct 27, 2020 10.07 10.13 9.922 9.931 774,197 -0.05(-0.54%)
Oct 26, 2020 10.34 10.34 9.913 9.985 1,460,949 -0.37(-3.57%)
Oct 23, 2020 10.55 10.58 10.33 10.35 1,107,351 -0.12(-1.12%)
Oct 22, 2020 10.33 10.48 10.17 10.47 839,613 +0.18(+1.75%)
Oct 21, 2020 10.25 10.47 10.22 10.29 1,206,192 +0.08(+0.79%)
Oct 20, 2020 10.37 10.41 10.08 10.21 1,329,378 -0.16(-1.56%)
Oct 19, 2020 10.07 10.38 9.979 10.37 1,300,979 +0.38(+3.78%)
Oct 16, 2020 10.14 10.16 9.967 9.994 1,773,983 -0.10(-0.98%)
Oct 15, 2020 10.13 10.16 9.949 10.09 855,395 -0.25(-2.44%)
Oct 14, 2020 10.53 10.53 10.25 10.35 809,006 -0.12(-1.12%)
Oct 13, 2020 10.59 10.61 10.36 10.46 1,752,442 -0.23(-2.19%)
Oct 12, 2020 10.53 10.82 10.45 10.70 2,323,455 +0.28(+2.68%)
Oct 09, 2020 10.70 10.74 10.36 10.42 3,364,815 +0.03(+0.26%)
Oct 08, 2020 9.958 10.44 9.922 10.39 2,651,318 +0.53(+5.39%)
Oct 07, 2020 9.562 9.868 9.562 9.859 825,546 +0.38(+3.99%)
Oct 06, 2020 9.670 9.733 9.454 9.481 923,224 -0.27(-2.77%)
Oct 05, 2020 9.391 9.751 9.382 9.751 1,031,330 +0.42(+4.54%)
Oct 02, 2020 9.193 9.337 9.130 9.328 731,718 -0.03(-0.29%)
Oct 01, 2020 9.454 9.454 9.287 9.355 433,604 -0.02(-0.19%)
Sep 30, 2020 9.382 9.521 9.319 9.373 678,423 -0.02(-0.19%)
Sep 29, 2020 9.391 9.480 9.256 9.391 668,035 +0.04(+0.38%)
Sep 28, 2020 9.409 9.458 9.328 9.355 590,334 -0.03(-0.29%)
Sep 25, 2020 9.238 9.391 9.202 9.382 555,341 +0.05(+0.48%)
Sep 24, 2020 9.283 9.445 9.112 9.337 640,302 +0.00(+0.00%)
Sep 23, 2020 9.679 9.787 9.283 9.337 1,663,248 -0.63(-6.32%)
Sep 22, 2020 9.778 9.992 9.679 9.967 488,282 +0.22(+2.22%)
Sep 21, 2020 9.922 9.958 9.625 9.751 753,541 -0.32(-3.13%)
Sep 18, 2020 10.22 10.22 9.931 10.07 746,268 -0.10(-0.97%)
Sep 17, 2020 10.20 10.22 10.06 10.16 650,266 -0.13(-1.23%)
Sep 16, 2020 10.23 10.44 10.21 10.29 393,114 +0.06(+0.62%)
Sep 15, 2020 10.30 10.31 10.17 10.23 507,168 +0.05(+0.53%)
Sep 14, 2020 10.06 10.22 9.927 10.17 477,824 +0.20(+2.04%)
Sep 11, 2020 10.14 10.19 9.888 9.970 395,834 -0.15(-1.49%)
Sep 10, 2020 10.29 10.37 10.12 10.12 571,146 -0.12(-1.13%)
Sep 09, 2020 10.17 10.30 10.10 10.24 386,016 +0.21(+2.12%)
Sep 08, 2020 10.22 10.22 9.988 10.02 1,150,750 -0.71(-6.61%)
Sep 04, 2020 10.81 10.87 10.35 10.73 873,588 -0.08(-0.74%)
Sep 03, 2020 10.91 11.11 10.71 10.81 686,007 -0.19(-1.69%)
Sep 02, 2020 11.04 11.05 10.88 11.00 640,511 +0.02(+0.16%)
Sep 01, 2020 11.20 11.22 10.91 10.98 1,333,480 -0.21(-1.90%)
Aug 31, 2020 11.27 11.27 11.03 11.19 951,812 -0.04(-0.39%)
Aug 28, 2020 10.96 11.24 10.91 11.24 547,487 +0.30(+2.76%)
Aug 27, 2020 10.95 11.06 10.88 10.94 350,698 +0.00(+0.00%)
Aug 26, 2020 11.04 11.04 10.87 10.94 427,178 -0.12(-1.04%)
Aug 25, 2020 10.96 11.06 10.87 11.05 519,930 +0.06(+0.57%)
Aug 24, 2020 10.97 10.99 10.82 10.99 695,624 +0.00(+0.00%)
Aug 21, 2020 11.08 11.10 10.90 10.99 860,386 -0.13(-1.20%)
Aug 20, 2020 11.21 11.21 11.08 11.12 663,270 -0.18(-1.57%)
Aug 19, 2020 11.24 11.38 11.21 11.30 336,346 +0.05(+0.47%)
Aug 18, 2020 11.28 11.33 11.18 11.25 730,500 -0.03(-0.24%)
Aug 17, 2020 11.31 11.34 11.23 11.27 555,965 +0.03(+0.24%)
Aug 14, 2020 11.42 11.42 11.19 11.25 651,072 -0.16(-1.40%)
Aug 13, 2020 11.29 11.44 11.24 11.41 500,355 +0.08(+0.70%)
Aug 12, 2020 11.39 11.43 11.24 11.33 720,733 +0.11(+0.95%)
Aug 11, 2020 11.38 11.49 11.18 11.22 1,030,340 -0.25(-2.16%)
Aug 10, 2020 11.42 11.50 11.34 11.47 863,320 +0.30(+2.70%)
Aug 07, 2020 11.43 11.44 11.05 11.17 1,071,618 -0.30(-2.63%)
Aug 06, 2020 11.83 11.83 11.45 11.47 896,093 -0.51(-4.29%)
Aug 05, 2020 12.10 12.10 11.88 11.98 469,880 -0.06(-0.52%)
Aug 04, 2020 11.84 12.05 11.70 12.04 674,873 +0.22(+1.87%)
Aug 03, 2020 11.57 11.86 11.52 11.82 982,002 +0.35(+3.09%)
Jul 31, 2020 11.76 11.86 11.43 11.47 1,123,298 -0.31(-2.63%)
Jul 30, 2020 11.68 11.81 11.61 11.78 404,561 +0.01(+0.08%)
Jul 29, 2020 12.17 12.19 11.75 11.77 1,052,521 -0.42(-3.42%)
Jul 28, 2020 11.83 12.32 11.80 12.19 1,464,596 +0.41(+3.46%)
Jul 27, 2020 11.49 11.80 11.48 11.78 539,108 +0.28(+2.47%)
Jul 24, 2020 11.58 11.60 11.34 11.49 652,991 -0.08(-0.69%)
Jul 23, 2020 11.70 11.74 11.48 11.57 825,084 -0.14(-1.21%)
Jul 22, 2020 11.83 11.93 11.68 11.72 440,242 -0.16(-1.34%)
Jul 21, 2020 11.85 12.00 11.83 11.88 646,816 +0.03(+0.22%)
Jul 20, 2020 11.96 11.98 11.79 11.85 530,643 -0.13(-1.11%)
Jul 17, 2020 12.05 12.14 11.90 11.98 651,975 +0.01(+0.07%)
Jul 16, 2020 12.00 12.10 11.80 11.97 592,015 -0.12(-0.95%)
Jul 15, 2020 11.83 12.16 11.80 12.09 1,302,107 +0.34(+2.87%)
Jul 14, 2020 11.57 11.75 11.41 11.75 543,680 +0.14(+1.22%)
Jul 13, 2020 11.68 12.04 11.53 11.61 1,465,979 +0.00(+0.00%)
Jul 10, 2020 11.36 11.62 11.32 11.61 557,304 +0.30(+2.66%)
Jul 09, 2020 11.53 11.59 11.18 11.31 510,505 -0.25(-2.15%)
Jul 08, 2020 11.59 11.66 11.45 11.56 370,121 -0.04(-0.31%)
Jul 07, 2020 11.49 11.65 11.46 11.59 451,763 -0.01(-0.08%)
Jul 06, 2020 11.52 11.67 11.41 11.60 673,934 +0.15(+1.32%)
Jul 02, 2020 11.63 11.70 11.41 11.45 576,035 -0.05(-0.46%)
Jul 01, 2020 11.33 11.68 11.33 11.50 472,049 +0.10(+0.85%)
Jun 30, 2020 11.46 11.46 11.30 11.41 478,274 -0.12(-1.08%)
Jun 29, 2020 11.42 11.64 11.14 11.53 615,198 +0.17(+1.48%)
Jun 26, 2020 11.70 11.72 11.26 11.36 504,948 -0.34(-2.88%)
Jun 25, 2020 11.61 11.73 11.50 11.70 517,913 +0.03(+0.23%)
Jun 24, 2020 11.92 12.00 11.48 11.67 682,898 -0.35(-2.88%)
Jun 23, 2020 11.99 12.39 11.97 12.02 887,034 +0.05(+0.44%)
Jun 22, 2020 11.94 11.99 11.84 11.96 382,541 -0.01(-0.07%)
Jun 19, 2020 12.23 12.32 11.88 11.97 481,590 -0.13(-1.10%)
Jun 18, 2020 12.00 12.23 11.89 12.11 567,661 +0.05(+0.44%)
Jun 17, 2020 12.31 12.34 11.97 12.05 771,595 -0.22(-1.81%)
Jun 16, 2020 12.43 12.45 12.07 12.27 727,866 +0.22(+1.84%)
Jun 15, 2020 11.68 12.10 11.44 12.05 527,891 +0.12(+0.97%)
Jun 12, 2020 11.96 12.20 11.68 11.94 665,528 +0.26(+2.23%)
Jun 11, 2020 12.40 12.48 11.64 11.68 1,735,764 -1.22(-9.43%)
Jun 10, 2020 13.05 13.22 12.78 12.89 751,379 -0.12(-0.93%)
Jun 09, 2020 13.11 13.32 12.86 13.01 1,072,339 -0.24(-1.83%)
Jun 08, 2020 12.28 13.27 12.24 13.26 2,124,920 +1.07(+8.76%)
Jun 05, 2020 12.28 12.35 12.13 12.19 921,234 +0.03(+0.29%)
Jun 04, 2020 12.15 12.30 12.00 12.15 620,981 -0.05(-0.43%)
Jun 03, 2020 12.08 12.28 12.05 12.21 734,197 +0.18(+1.52%)
Jun 02, 2020 12.09 12.15 11.90 12.02 571,903 -0.02(-0.14%)
Jun 01, 2020 11.86 12.11 11.75 12.04 838,895 +0.10(+0.80%)
May 29, 2020 11.97 12.07 11.65 11.95 1,182,239 -0.54(-4.31%)
May 28, 2020 12.33 12.81 12.24 12.48 1,122,001 +0.11(+0.91%)
May 27, 2020 12.51 12.59 11.87 12.37 1,378,926 -0.03(-0.21%)
May 26, 2020 12.61 12.70 12.31 12.40 2,044,567 +0.22(+1.78%)
May 22, 2020 11.76 12.22 11.43 12.18 2,674,897 +0.49(+4.16%)
May 21, 2020 11.29 11.77 11.07 11.69 1,966,552 +0.67(+6.06%)
May 20, 2020 11.12 11.18 10.92 11.03 447,015 +0.03(+0.32%)
May 19, 2020 11.25 11.28 10.86 10.99 1,033,702 -0.24(-2.16%)
May 18, 2020 10.95 11.45 10.87 11.23 2,171,009 +0.82(+7.92%)
May 15, 2020 9.837 10.41 9.752 10.41 1,148,375 +0.77(+8.02%)
May 14, 2020 9.350 9.637 9.125 9.637 628,359 +0.12(+1.28%)
May 13, 2020 10.00 10.06 9.376 9.515 1,130,377 -0.51(-5.11%)
May 12, 2020 10.31 10.38 10.00 10.03 608,856 -0.13(-1.28%)
May 11, 2020 10.21 10.24 10.09 10.16 433,550 -0.10(-0.93%)
May 08, 2020 10.32 10.40 10.21 10.25 493,214 -0.01(-0.08%)
May 07, 2020 10.29 10.37 10.11 10.26 349,668 +0.04(+0.42%)
May 06, 2020 10.26 10.37 10.14 10.22 398,762 -0.07(-0.68%)
May 05, 2020 10.38 10.58 10.24 10.29 579,274 -0.09(-0.84%)
May 04, 2020 10.03 10.37 9.932 10.37 569,311 +0.35(+3.46%)
May 01, 2020 10.32 10.42 9.854 10.03 922,962 -0.44(-4.23%)
Apr 30, 2020 10.75 10.75 10.40 10.47 778,272 -0.33(-3.05%)
Apr 29, 2020 10.74 10.86 10.68 10.80 801,985 +0.16(+1.47%)
Apr 28, 2020 11.08 11.13 10.51 10.64 804,890 -0.10(-0.97%)
Apr 27, 2020 10.44 10.88 10.44 10.75 1,390,205 +0.42(+4.03%)
Apr 24, 2020 10.08 10.37 9.949 10.33 739,360 +0.35(+3.48%)
Apr 23, 2020 9.880 10.12 9.871 9.984 973,829 +0.05(+0.52%)
Apr 22, 2020 10.04 10.09 9.828 9.932 332,868 +0.13(+1.33%)
Apr 21, 2020 9.810 10.05 9.698 9.802 539,886 -0.23(-2.25%)
Apr 20, 2020 9.889 10.31 9.784 10.03 742,815 +0.03(+0.26%)
Apr 17, 2020 9.906 10.07 9.845 10.00 749,266 +0.35(+3.60%)
Apr 16, 2020 9.880 9.915 9.515 9.654 549,424 -0.22(-2.20%)
Apr 15, 2020 10.03 10.03 9.758 9.871 927,165 -0.24(-2.40%)
Apr 14, 2020 10.07 10.22 9.923 10.11 680,695 +0.17(+1.75%)
Apr 13, 2020 9.915 9.941 9.680 9.941 470,698 +0.00(+0.00%)
Apr 09, 2020 10.02 10.11 9.784 9.941 624,868 +0.12(+1.24%)
Apr 08, 2020 9.654 9.915 9.472 9.819 551,119 +0.27(+2.82%)
Apr 07, 2020 9.863 9.915 9.524 9.550 615,225 +0.03(+0.36%)
Apr 06, 2020 9.481 9.602 9.298 9.515 722,820 +0.45(+4.98%)
Apr 03, 2020 9.316 9.463 9.038 9.064 632,470 -0.29(-3.06%)
Apr 02, 2020 9.194 9.628 9.107 9.350 696,648 +0.18(+1.99%)
Apr 01, 2020 9.628 9.790 9.133 9.168 1,013,065 -0.73(-7.37%)
Mar 31, 2020 9.863 10.34 9.767 9.897 477,270 -0.13(-1.30%)
Mar 30, 2020 10.42 10.49 9.897 10.03 657,524 -0.50(-4.78%)
Mar 27, 2020 10.31 10.79 10.24 10.53 1,154,480 +0.02(+0.17%)
Mar 26, 2020 9.793 10.98 9.779 10.51 2,283,522 +0.96(+10.09%)
Mar 25, 2020 9.168 9.767 8.960 9.550 1,217,906 +0.51(+5.67%)
Mar 24, 2020 8.873 9.090 8.699 9.038 1,047,105 +0.70(+8.44%)
Mar 23, 2020 8.335 8.647 8.107 8.335 1,121,631 -0.10(-1.23%)
Mar 20, 2020 8.456 9.058 8.421 8.439 1,597,244 +0.06(+0.73%)
Mar 19, 2020 7.866 8.656 7.814 8.378 1,002,830 +0.48(+6.04%)
Mar 18, 2020 7.831 8.421 7.649 7.900 1,323,083 -0.74(-8.54%)
Mar 17, 2020 8.291 8.708 7.918 8.638 829,751 +0.44(+5.40%)
Mar 16, 2020 7.852 8.668 7.758 8.196 1,119,725 -0.69(-7.74%)
Mar 13, 2020 9.046 9.046 8.247 8.883 1,475,179 +0.36(+4.23%)
Mar 12, 2020 8.668 9.044 8.488 8.522 1,820,476 -1.22(-12.52%)
Mar 11, 2020 10.18 10.39 9.622 9.742 1,071,204 -0.69(-6.59%)
Mar 10, 2020 10.56 10.64 10.05 10.43 890,427 +0.34(+3.32%)
Mar 09, 2020 10.000 10.70 9.836 10.09 1,360,240 -1.16(-10.31%)
Mar 06, 2020 11.39 11.61 11.08 11.25 1,282,531 -0.55(-4.66%)
Mar 05, 2020 11.98 12.20 11.72 11.80 798,210 -0.52(-4.18%)
Mar 04, 2020 11.95 12.35 11.85 12.32 814,832 +0.52(+4.44%)
Mar 03, 2020 12.04 12.29 11.65 11.80 1,266,700 -0.41(-3.38%)
Mar 02, 2020 12.15 12.27 11.76 12.21 817,406 +0.26(+2.16%)
Feb 28, 2020 11.73 12.00 10.74 11.95 2,092,814 -0.23(-1.90%)
Feb 27, 2020 12.59 12.63 11.84 12.18 1,629,069 -0.65(-5.09%)
Feb 26, 2020 12.87 13.19 12.72 12.83 751,457 -0.07(-0.53%)
Feb 25, 2020 13.56 13.57 12.88 12.90 1,767,309 -0.48(-3.59%)
Feb 24, 2020 13.65 13.69 13.35 13.38 1,293,038 -0.77(-5.46%)
Feb 21, 2020 14.29 14.36 14.06 14.16 739,859 -0.18(-1.26%)
Feb 20, 2020 14.20 14.71 14.05 14.34 1,139,289 +0.14(+0.97%)
Feb 19, 2020 14.07 14.20 14.03 14.20 590,867 +0.13(+0.92%)
Feb 18, 2020 14.11 14.21 13.88 14.07 600,717 -0.04(-0.30%)
Feb 14, 2020 14.20 14.32 13.88 14.11 1,478,438 +0.51(+3.72%)
Feb 13, 2020 13.50 13.72 13.46 13.61 712,746 +0.09(+0.64%)
Feb 12, 2020 13.83 13.90 13.51 13.52 1,118,804 -0.26(-1.87%)
Feb 11, 2020 13.64 13.98 13.53 13.78 962,974 +0.18(+1.33%)
Feb 10, 2020 13.81 13.83 13.60 13.60 1,282,571 -0.22(-1.62%)
Feb 07, 2020 13.83 13.98 13.67 13.82 1,699,371 -0.29(-2.07%)
Feb 06, 2020 14.38 14.50 14.11 14.11 751,909 -0.25(-1.73%)
Feb 05, 2020 14.69 14.70 14.35 14.36 720,316 -0.21(-1.41%)
Feb 04, 2020 14.42 14.72 14.40 14.57 753,584 +0.26(+1.80%)
Feb 03, 2020 14.32 14.44 14.17 14.31 674,819 +0.10(+0.73%)
Jan 31, 2020 14.50 14.52 14.11 14.21 940,887 -0.32(-2.19%)
Jan 30, 2020 14.57 14.71 14.41 14.53 1,040,381 -0.18(-1.23%)
Jan 29, 2020 14.96 15.02 14.67 14.71 710,084 -0.15(-0.98%)
Jan 28, 2020 14.70 14.87 14.56 14.85 1,350,875 +0.38(+2.61%)
Jan 27, 2020 14.59 14.72 14.26 14.48 1,218,707 -0.50(-3.33%)
Jan 24, 2020 15.75 15.88 14.86 14.97 1,813,679 -0.73(-4.65%)
Jan 23, 2020 15.71 15.89 15.39 15.70 1,093,873 +0.01(+0.05%)
Jan 22, 2020 15.86 15.94 15.57 15.70 792,943 -0.02(-0.11%)
Jan 21, 2020 16.16 16.37 15.64 15.71 1,882,209 -0.40(-2.45%)
Jan 17, 2020 16.09 16.38 15.86 16.11 1,112,349 +0.05(+0.32%)
Jan 16, 2020 16.37 16.61 15.92 16.06 2,281,723 -0.05(-0.32%)
Jan 15, 2020 15.53 16.36 15.33 16.11 3,843,448 +0.82(+5.40%)
Jan 14, 2020 14.84 15.34 14.46 15.28 2,837,551 +0.39(+2.60%)
Jan 13, 2020 14.17 14.94 13.93 14.90 2,101,989 +0.77(+5.47%)
Jan 10, 2020 14.38 14.39 14.07 14.12 1,027,724 -0.26(-1.79%)
Jan 09, 2020 14.17 14.42 14.03 14.38 1,227,168 +0.30(+2.13%)
Jan 08, 2020 13.94 14.36 13.73 14.08 1,912,170 +0.13(+0.92%)
Jan 07, 2020 14.10 14.30 13.94 13.95 810,676 -0.18(-1.28%)
Jan 06, 2020 14.30 14.35 14.10 14.13 1,467,012 -0.24(-1.67%)
Jan 03, 2020 14.42 14.60 14.24 14.37 1,306,161 -0.15(-1.01%)
Jan 02, 2020 15.00 15.00 14.37 14.52 1,653,984 -0.19(-1.29%)
Dec 31, 2019 13.84 14.80 13.83 14.71 2,826,621 +0.78(+5.61%)
Dec 30, 2019 14.10 14.16 13.91 13.93 2,337,228 -0.15(-1.04%)
Dec 27, 2019 14.10 14.21 14.03 14.07 1,519,544 -0.03(-0.18%)
Dec 26, 2019 14.36 14.38 14.10 14.10 1,595,394 -0.35(-2.39%)
Dec 24, 2019 14.25 14.44 14.20 14.44 1,063,705 +0.03(+0.23%)
Dec 23, 2019 14.38 14.43 14.17 14.41 1,220,493 +0.01(+0.06%)
Dec 20, 2019 14.41 14.49 14.25 14.40 687,379 +0.03(+0.23%)
Dec 19, 2019 14.21 14.48 14.13 14.37 802,366 +0.14(+1.01%)
Dec 18, 2019 14.54 14.55 14.18 14.22 1,006,375 -0.32(-2.20%)
Dec 17, 2019 14.77 14.77 14.47 14.54 820,352 -0.22(-1.48%)
Dec 16, 2019 14.84 14.96 14.66 14.76 894,402 +0.03(+0.17%)
Dec 13, 2019 14.93 15.09 14.73 14.74 1,025,965 +0.03(+0.17%)
Dec 12, 2019 14.38 14.73 14.32 14.71 796,580 +0.41(+2.89%)
Dec 11, 2019 14.32 14.55 14.25 14.30 761,275 -0.08(-0.59%)
Dec 10, 2019 14.66 14.69 14.32 14.38 771,495 -0.28(-1.90%)
Dec 09, 2019 14.18 14.70 14.17 14.66 1,097,524 +0.47(+3.33%)
Dec 06, 2019 14.19 14.24 14.12 14.19 423,559 +0.00(+0.00%)
Dec 05, 2019 14.31 14.38 14.08 14.19 778,064 -0.02(-0.12%)
Dec 04, 2019 14.44 14.49 14.21 14.21 448,437 -0.16(-1.11%)
Dec 03, 2019 14.11 14.39 13.96 14.37 680,460 +0.11(+0.77%)
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.