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

Optimum Yield Diversified Commodity Strategy (NQ: PDBC )

13.41 +0.01 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 29, 2019 8.701 8.701 8.598 8.614 668,070 -0.17(-1.91%)
Nov 27, 2019 8.793 8.808 8.739 8.782 916,384 -0.03(-0.37%)
Nov 26, 2019 8.777 8.815 8.761 8.815 868,886 +0.05(+0.62%)
Nov 25, 2019 8.728 8.772 8.717 8.761 689,919 -0.01(-0.06%)
Nov 22, 2019 8.772 8.799 8.725 8.766 987,542 -0.01(-0.06%)
Nov 21, 2019 8.723 8.788 8.720 8.772 710,293 +0.07(+0.81%)
Nov 20, 2019 8.603 8.723 8.603 8.701 1,051,226 +0.11(+1.26%)
Nov 19, 2019 8.625 8.641 8.584 8.593 617,019 -0.08(-0.88%)
Nov 18, 2019 8.723 8.723 8.658 8.668 707,623 -0.09(-1.05%)
Nov 15, 2019 8.712 8.799 8.712 8.761 596,175 +0.04(+0.44%)
Nov 14, 2019 8.766 8.772 8.710 8.723 933,635 -0.03(-0.37%)
Nov 13, 2019 8.690 8.755 8.690 8.755 762,459 +0.02(+0.19%)
Nov 12, 2019 8.728 8.750 8.696 8.739 1,432,688 +0.02(+0.19%)
Nov 11, 2019 8.701 8.766 8.696 8.723 1,143,073 -0.05(-0.56%)
Nov 08, 2019 8.658 8.772 8.636 8.772 2,700,302 +0.02(+0.25%)
Nov 07, 2019 8.782 8.798 8.735 8.750 2,020,138 -0.01(-0.12%)
Nov 06, 2019 8.831 8.864 8.739 8.761 910,706 -0.09(-1.04%)
Nov 05, 2019 8.842 8.869 8.831 8.853 1,428,835 +0.02(+0.25%)
Nov 04, 2019 8.869 8.871 8.815 8.831 931,042 +0.05(+0.62%)
Nov 01, 2019 8.663 8.796 8.663 8.777 1,041,186 +0.15(+1.76%)
Oct 31, 2019 8.636 8.638 8.576 8.625 1,100,791 -0.05(-0.56%)
Oct 30, 2019 8.728 8.739 8.647 8.674 1,017,419 -0.07(-0.74%)
Oct 29, 2019 8.685 8.766 8.685 8.739 1,450,758 -0.01(-0.06%)
Oct 28, 2019 8.782 8.791 8.717 8.744 1,194,616 -0.03(-0.37%)
Oct 25, 2019 8.744 8.777 8.701 8.777 605,577 +0.04(+0.50%)
Oct 24, 2019 8.701 8.754 8.701 8.734 6,972,077 +0.05(+0.56%)
Oct 23, 2019 8.571 8.698 8.571 8.685 967,938 +0.10(+1.14%)
Oct 22, 2019 8.603 8.641 8.571 8.587 2,693,905 +0.00(+0.00%)
Oct 21, 2019 8.544 8.587 8.538 8.587 658,937 -0.01(-0.06%)
Oct 18, 2019 8.598 8.625 8.576 8.593 811,676 +0.00(+0.00%)
Oct 17, 2019 8.549 8.603 8.538 8.593 1,557,523 +0.04(+0.44%)
Oct 16, 2019 8.522 8.591 8.522 8.555 837,674 +0.01(+0.13%)
Oct 15, 2019 8.555 8.590 8.522 8.544 687,163 -0.02(-0.25%)
Oct 14, 2019 8.555 8.574 8.527 8.565 867,934 -0.05(-0.63%)
Oct 11, 2019 8.544 8.628 8.544 8.620 971,135 +0.10(+1.15%)
Oct 10, 2019 8.500 8.526 8.481 8.522 935,187 +0.05(+0.64%)
Oct 09, 2019 8.527 8.533 8.462 8.468 734,066 +0.03(+0.39%)
Oct 08, 2019 8.392 8.473 8.392 8.435 1,039,210 -0.01(-0.13%)
Oct 07, 2019 8.446 8.498 8.430 8.446 1,495,152 +0.00(+0.00%)
Oct 04, 2019 8.424 8.468 8.408 8.446 7,550,817 +0.05(+0.58%)
Oct 03, 2019 8.321 8.408 8.300 8.397 1,127,637 +0.00(+0.00%)
Oct 02, 2019 8.446 8.451 8.359 8.397 1,034,113 -0.07(-0.77%)
Oct 01, 2019 8.468 8.491 8.435 8.462 839,652 -0.01(-0.13%)
Sep 30, 2019 8.489 8.538 8.447 8.473 706,300 -0.10(-1.14%)
Sep 27, 2019 8.517 8.587 8.506 8.571 820,524 -0.02(-0.19%)
Sep 26, 2019 8.565 8.603 8.522 8.587 420,320 -0.01(-0.06%)
Sep 25, 2019 8.555 8.598 8.538 8.593 669,323 -0.03(-0.38%)
Sep 24, 2019 8.701 8.723 8.622 8.625 714,123 -0.11(-1.24%)
Sep 23, 2019 8.706 8.750 8.701 8.734 1,423,917 +0.03(+0.37%)
Sep 20, 2019 8.717 8.739 8.668 8.701 569,076 -0.02(-0.25%)
Sep 19, 2019 8.712 8.744 8.696 8.723 484,352 +0.05(+0.63%)
Sep 18, 2019 8.685 8.720 8.641 8.668 5,731,898 -0.04(-0.44%)
Sep 17, 2019 8.880 8.902 8.679 8.706 1,567,561 -0.18(-2.01%)
Sep 16, 2019 8.810 8.972 8.810 8.885 3,393,132 +0.37(+4.33%)
Sep 13, 2019 8.549 8.549 8.506 8.517 3,522,117 +0.00(+0.00%)
Sep 12, 2019 8.430 8.527 8.430 8.517 728,943 -0.03(-0.38%)
Sep 11, 2019 8.641 8.652 8.511 8.549 1,365,553 -0.07(-0.76%)
Sep 10, 2019 8.603 8.668 8.598 8.614 644,820 +0.03(+0.32%)
Sep 09, 2019 8.549 8.612 8.549 8.587 1,031,357 +0.08(+0.96%)
Sep 06, 2019 8.430 8.546 8.424 8.506 10,162,080 +0.00(+0.00%)
Sep 05, 2019 8.538 8.587 8.489 8.506 1,953,547 -0.01(-0.13%)
Sep 04, 2019 8.419 8.538 8.419 8.517 1,575,709 +0.20(+2.41%)
Sep 03, 2019 8.272 8.332 8.262 8.316 814,002 -0.06(-0.71%)
Aug 30, 2019 8.473 8.479 8.354 8.376 1,663,723 -0.12(-1.47%)
Aug 29, 2019 8.484 8.514 8.457 8.500 1,738,140 +0.01(+0.13%)
Aug 28, 2019 8.457 8.506 8.449 8.489 2,185,976 +0.09(+1.10%)
Aug 27, 2019 8.359 8.403 8.343 8.397 1,168,739 +0.06(+0.72%)
Aug 26, 2019 8.414 8.430 8.322 8.338 1,451,211 -0.01(-0.06%)
Aug 23, 2019 8.338 8.408 8.310 8.343 750,288 -0.07(-0.77%)
Aug 22, 2019 8.451 8.463 8.397 8.408 724,519 -0.04(-0.45%)
Aug 21, 2019 8.489 8.504 8.437 8.446 987,044 +0.03(+0.39%)
Aug 20, 2019 8.414 8.436 8.359 8.414 1,278,882 +0.00(+0.00%)
Aug 19, 2019 8.403 8.423 8.378 8.414 706,923 +0.03(+0.39%)
Aug 16, 2019 8.370 8.408 8.365 8.381 2,682,605 +0.01(+0.13%)
Aug 15, 2019 8.376 8.414 8.348 8.370 1,399,500 -0.05(-0.64%)
Aug 14, 2019 8.457 8.473 8.370 8.424 1,864,714 -0.14(-1.65%)
Aug 13, 2019 8.348 8.587 8.310 8.565 1,405,322 +0.20(+2.33%)
Aug 12, 2019 8.462 8.462 8.370 8.370 1,063,371 -0.07(-0.87%)
Aug 09, 2019 8.451 8.489 8.441 8.443 1,287,473 +0.05(+0.61%)
Aug 08, 2019 8.327 8.403 8.316 8.392 7,581,607 +0.05(+0.65%)
Aug 07, 2019 8.359 8.359 8.256 8.338 11,962,823 -0.10(-1.22%)
Aug 06, 2019 8.517 8.517 8.424 8.441 5,528,009 -0.06(-0.70%)
Aug 05, 2019 8.495 8.538 8.473 8.500 2,274,735 -0.07(-0.82%)
Aug 02, 2019 8.620 8.647 8.563 8.571 2,639,099 +0.02(+0.19%)
Aug 01, 2019 8.734 8.734 8.489 8.555 4,658,863 -0.25(-2.83%)
Jul 31, 2019 8.864 8.879 8.795 8.804 1,900,341 -0.04(-0.49%)
Jul 30, 2019 8.793 8.858 8.793 8.847 1,323,621 +0.05(+0.55%)
Jul 29, 2019 8.782 8.804 8.753 8.799 1,560,152 +0.03(+0.37%)
Jul 26, 2019 8.761 8.782 8.741 8.766 614,425 +0.01(+0.12%)
Jul 25, 2019 8.799 8.826 8.750 8.755 691,218 -0.02(-0.19%)
Jul 24, 2019 8.826 8.884 8.742 8.772 1,501,753 -0.04(-0.46%)
Jul 23, 2019 8.777 8.820 8.725 8.812 2,688,292 +0.04(+0.46%)
Jul 22, 2019 8.750 8.788 8.744 8.772 1,871,268 -0.02(-0.19%)
Jul 19, 2019 8.734 8.793 8.710 8.788 973,900 +0.06(+0.68%)
Jul 18, 2019 8.793 8.793 8.652 8.728 35,808,540 -0.07(-0.80%)
Jul 17, 2019 8.918 8.923 8.799 8.799 37,133,804 -0.09(-0.98%)
Jul 16, 2019 8.967 9.018 8.818 8.885 788,546 -0.09(-0.97%)
Jul 15, 2019 9.081 9.081 8.972 8.972 902,361 -0.12(-1.37%)
Jul 12, 2019 9.075 9.108 9.059 9.097 2,225,979 +0.03(+0.36%)
Jul 11, 2019 9.075 9.086 9.032 9.064 1,094,145 +0.01(+0.06%)
Jul 10, 2019 8.972 9.075 8.972 9.059 1,057,505 +0.18(+2.08%)
Jul 09, 2019 8.837 8.875 8.804 8.875 431,532 +0.04(+0.49%)
Jul 08, 2019 8.875 8.905 8.822 8.831 498,953 -0.02(-0.25%)
Jul 05, 2019 8.826 8.864 8.818 8.853 599,493 +0.02(+0.25%)
Jul 03, 2019 8.804 8.840 8.777 8.831 472,294 +0.08(+0.93%)
Jul 02, 2019 8.858 8.874 8.725 8.750 871,988 -0.15(-1.71%)
Jul 01, 2019 8.994 8.994 8.842 8.902 1,428,927 +0.02(+0.24%)
Jun 28, 2019 9.027 9.035 8.875 8.880 9,462,487 -0.11(-1.27%)
Jun 27, 2019 9.005 9.014 8.978 8.994 1,006,858 +0.00(+0.00%)
Jun 26, 2019 8.961 9.040 8.961 8.994 1,131,291 +0.07(+0.73%)
Jun 25, 2019 8.945 8.970 8.918 8.929 987,612 +0.03(+0.37%)
Jun 24, 2019 8.885 8.913 8.838 8.896 8,001,435 +0.05(+0.61%)
Jun 21, 2019 8.858 8.875 8.831 8.842 2,077,212 +0.02(+0.18%)
Jun 20, 2019 8.782 8.847 8.782 8.826 4,162,771 +0.16(+1.88%)
Jun 19, 2019 8.620 8.693 8.612 8.663 1,188,901 -0.03(-0.37%)
Jun 18, 2019 8.603 8.721 8.603 8.696 1,016,134 +0.10(+1.14%)
Jun 17, 2019 8.630 8.641 8.576 8.598 1,092,551 -0.03(-0.35%)
Jun 14, 2019 8.609 8.659 8.609 8.628 6,917,773 +0.03(+0.35%)
Jun 13, 2019 8.647 8.647 8.555 8.598 4,666,630 +0.11(+1.28%)
Jun 12, 2019 8.565 8.587 8.484 8.489 9,318,527 -0.12(-1.39%)
Jun 11, 2019 8.598 8.636 8.555 8.609 2,696,276 +0.05(+0.63%)
Jun 10, 2019 8.565 8.625 8.541 8.555 3,443,148 -0.02(-0.25%)
Jun 07, 2019 8.500 8.603 8.495 8.576 5,359,679 +0.03(+0.38%)
Jun 06, 2019 8.414 8.553 8.405 8.544 1,270,017 +0.13(+1.55%)
Jun 05, 2019 8.549 8.549 8.376 8.414 2,563,607 -0.18(-2.15%)
Jun 04, 2019 8.549 8.602 8.533 8.598 819,881 +0.07(+0.76%)
Jun 03, 2019 8.625 8.647 8.533 8.533 883,617 -0.04(-0.44%)
May 31, 2019 8.685 8.731 8.563 8.571 2,345,067 -0.24(-2.71%)
May 30, 2019 8.907 8.922 8.793 8.810 660,320 -0.10(-1.10%)
May 29, 2019 8.918 8.934 8.861 8.907 1,108,443 -0.02(-0.18%)
May 28, 2019 8.967 8.970 8.907 8.923 1,370,665 +0.07(+0.80%)
May 24, 2019 8.820 8.861 8.753 8.853 729,642 +0.10(+1.18%)
May 23, 2019 8.842 8.846 8.712 8.750 1,671,597 -0.20(-2.18%)
May 22, 2019 9.021 9.032 8.926 8.945 738,833 -0.11(-1.26%)
May 21, 2019 9.070 9.094 9.043 9.059 583,261 -0.01(-0.06%)
May 20, 2019 9.081 9.116 9.043 9.064 735,826 +0.03(+0.36%)
May 17, 2019 9.102 9.102 9.027 9.032 558,753 -0.09(-0.95%)
May 16, 2019 9.119 9.151 9.105 9.119 919,505 +0.07(+0.78%)
May 15, 2019 8.999 9.080 8.999 9.048 1,474,494 +0.07(+0.72%)
May 14, 2019 8.940 9.010 8.940 8.983 744,035 +0.13(+1.47%)
May 13, 2019 8.972 8.999 8.849 8.853 640,453 -0.05(-0.55%)
May 10, 2019 8.885 8.928 8.885 8.902 729,642 +0.02(+0.24%)
May 09, 2019 8.907 8.907 8.847 8.880 830,529 -0.05(-0.61%)
May 08, 2019 8.907 8.958 8.885 8.934 969,185 +0.04(+0.43%)
May 07, 2019 8.934 8.954 8.875 8.896 2,878,240 -0.12(-1.38%)
May 06, 2019 8.945 9.037 8.945 9.021 759,528 +0.03(+0.30%)
May 03, 2019 9.010 9.054 8.994 8.994 1,010,954 +0.01(+0.06%)
May 02, 2019 9.027 9.037 8.951 8.989 1,283,128 -0.12(-1.31%)
May 01, 2019 9.124 9.135 9.049 9.108 1,212,192 -0.01(-0.12%)
Apr 30, 2019 9.151 9.151 9.082 9.119 819,272 +0.03(+0.30%)
Apr 29, 2019 9.113 9.127 9.081 9.092 1,613,508 -0.01(-0.06%)
Apr 26, 2019 9.173 9.173 9.054 9.097 847,070 -0.11(-1.18%)
Apr 25, 2019 9.227 9.252 9.191 9.206 941,629 -0.02(-0.24%)
Apr 24, 2019 9.249 9.249 9.222 9.227 853,493 -0.02(-0.18%)
Apr 23, 2019 9.265 9.265 9.219 9.243 862,644 -0.01(-0.06%)
Apr 22, 2019 9.249 9.281 9.231 9.249 971,163 +0.07(+0.71%)
Apr 18, 2019 9.168 9.184 9.146 9.184 685,767 +0.01(+0.06%)
Apr 17, 2019 9.195 9.206 9.151 9.178 906,597 -0.01(-0.12%)
Apr 16, 2019 9.162 9.200 9.146 9.189 696,739 -0.03(-0.29%)
Apr 15, 2019 9.206 9.225 9.195 9.216 519,716 -0.02(-0.23%)
Apr 12, 2019 9.243 9.264 9.233 9.238 610,554 +0.02(+0.24%)
Apr 11, 2019 9.249 9.249 9.173 9.216 1,992,873 -0.05(-0.59%)
Apr 10, 2019 9.211 9.281 9.208 9.271 3,183,014 +0.08(+0.89%)
Apr 09, 2019 9.200 9.208 9.168 9.189 11,305,006 -0.02(-0.18%)
Apr 08, 2019 9.189 9.222 9.189 9.206 1,263,862 +0.03(+0.35%)
Apr 05, 2019 9.135 9.184 9.119 9.173 1,699,671 +0.04(+0.48%)
Apr 04, 2019 9.130 9.168 9.102 9.130 898,674 +0.01(+0.12%)
Apr 03, 2019 9.124 9.135 9.086 9.119 2,794,613 +0.01(+0.06%)
Apr 02, 2019 9.081 9.124 9.070 9.113 730,784 +0.02(+0.24%)
Apr 01, 2019 9.059 9.102 9.057 9.092 1,470,293 +0.08(+0.90%)
Mar 29, 2019 9.064 9.064 8.999 9.010 5,748,649 +0.01(+0.12%)
Mar 28, 2019 8.945 9.005 8.935 8.999 948,003 -0.03(-0.36%)
Mar 27, 2019 9.059 9.070 8.986 9.032 1,064,685 -0.05(-0.54%)
Mar 26, 2019 9.081 9.108 9.059 9.081 776,323 +0.03(+0.36%)
Mar 25, 2019 9.005 9.081 8.989 9.048 864,155 +0.02(+0.24%)
Mar 22, 2019 9.043 9.045 8.972 9.027 2,328,107 -0.07(-0.78%)
Mar 21, 2019 9.119 9.132 9.075 9.097 819,779 -0.05(-0.59%)
Mar 20, 2019 9.081 9.157 9.070 9.151 928,289 +0.09(+0.96%)
Mar 19, 2019 9.081 9.108 9.048 9.064 864,867 +0.02(+0.24%)
Mar 18, 2019 9.043 9.070 9.029 9.043 795,413 +0.04(+0.42%)
Mar 15, 2019 8.978 9.035 8.956 9.005 836,378 +0.00(+0.00%)
Mar 14, 2019 9.037 9.070 9.005 9.005 872,174 -0.05(-0.60%)
Mar 13, 2019 9.016 9.062 9.005 9.059 856,610 +0.07(+0.78%)
Mar 12, 2019 8.972 8.994 8.945 8.989 1,603,593 +0.07(+0.73%)
Mar 11, 2019 8.940 8.945 8.890 8.923 894,169 +0.02(+0.24%)
Mar 08, 2019 8.837 8.913 8.799 8.902 1,140,549 -0.02(-0.24%)
Mar 07, 2019 8.956 8.967 8.912 8.923 1,353,159 -0.02(-0.24%)
Mar 06, 2019 8.967 8.972 8.913 8.945 1,286,776 -0.04(-0.48%)
Mar 05, 2019 8.978 8.994 8.940 8.989 1,163,906 +0.04(+0.42%)
Mar 04, 2019 8.989 9.019 8.913 8.951 1,063,664 +0.02(+0.24%)
Mar 01, 2019 9.027 9.043 8.896 8.929 1,818,390 -0.10(-1.08%)
Feb 28, 2019 9.064 9.083 9.001 9.027 5,362,330 -0.02(-0.18%)
Feb 27, 2019 9.027 9.081 9.005 9.043 2,689,132 +0.04(+0.48%)
Feb 26, 2019 8.983 9.010 8.967 8.999 5,142,853 +0.04(+0.48%)
Feb 25, 2019 9.059 9.059 8.945 8.956 2,384,976 -0.15(-1.61%)
Feb 22, 2019 9.124 9.140 9.097 9.102 1,416,147 +0.03(+0.30%)
Feb 21, 2019 9.070 9.092 9.064 9.075 1,288,920 +0.02(+0.24%)
Feb 20, 2019 9.010 9.097 8.994 9.054 3,836,541 +0.03(+0.36%)
Feb 19, 2019 8.972 9.025 8.972 9.021 913,125 +0.03(+0.30%)
Feb 15, 2019 8.929 9.005 8.902 8.994 799,509 +0.16(+1.84%)
Feb 14, 2019 8.810 8.842 8.772 8.831 1,050,387 +0.03(+0.31%)
Feb 13, 2019 8.793 8.829 8.788 8.804 1,351,447 +0.06(+0.68%)
Feb 12, 2019 8.793 8.793 8.739 8.744 1,068,575 +0.05(+0.56%)
Feb 11, 2019 8.668 8.717 8.648 8.696 1,578,974 -0.05(-0.56%)
Feb 08, 2019 8.766 8.766 8.696 8.744 1,052,432 +0.01(+0.06%)
Feb 07, 2019 8.793 8.802 8.670 8.739 932,675 -0.08(-0.92%)
Feb 06, 2019 8.782 8.842 8.764 8.820 1,324,694 +0.02(+0.18%)
Feb 05, 2019 8.799 8.850 8.788 8.804 1,905,340 -0.05(-0.55%)
Feb 04, 2019 8.788 8.853 8.731 8.853 1,195,224 +0.00(+0.00%)
Feb 01, 2019 8.788 8.864 8.777 8.853 1,413,934 +0.08(+0.93%)
Jan 31, 2019 8.847 8.875 8.739 8.772 1,836,515 -0.03(-0.31%)
Jan 30, 2019 8.766 8.839 8.766 8.799 2,098,987 +0.07(+0.81%)
Jan 29, 2019 8.706 8.766 8.706 8.728 1,883,694 +0.07(+0.81%)
Jan 28, 2019 8.668 8.670 8.622 8.658 1,804,309 -0.11(-1.24%)
Jan 25, 2019 8.723 8.782 8.706 8.766 1,141,471 +0.04(+0.50%)
Jan 24, 2019 8.712 8.739 8.690 8.723 1,460,202 +0.02(+0.19%)
Jan 23, 2019 8.744 8.755 8.658 8.706 1,949,499 -0.01(-0.12%)
Jan 22, 2019 8.701 8.732 8.658 8.717 1,810,719 -0.05(-0.62%)
Jan 18, 2019 8.706 8.799 8.685 8.772 1,994,440 +0.08(+0.94%)
Jan 17, 2019 8.663 8.717 8.596 8.690 1,080,605 +0.00(+0.00%)
Jan 16, 2019 8.658 8.690 8.614 8.690 1,935,330 +0.05(+0.63%)
Jan 15, 2019 8.620 8.658 8.593 8.636 972,624 +0.08(+0.89%)
Jan 14, 2019 8.630 8.655 8.551 8.560 1,398,722 -0.09(-1.07%)
Jan 11, 2019 8.674 8.701 8.620 8.652 2,915,802 -0.03(-0.37%)
Jan 10, 2019 8.663 8.701 8.635 8.685 1,446,586 -0.01(-0.12%)
Jan 09, 2019 8.593 8.717 8.587 8.696 1,975,477 +0.18(+2.10%)
Jan 08, 2019 8.489 8.538 8.473 8.517 15,083,582 +0.07(+0.83%)
Jan 07, 2019 8.451 8.522 8.430 8.446 4,523,509 +0.07(+0.78%)
Jan 04, 2019 8.348 8.441 8.338 8.381 1,836,271 +0.12(+1.44%)
Jan 03, 2019 8.256 8.283 8.159 8.262 3,474,720 +0.06(+0.73%)
Jan 02, 2019 8.093 8.318 8.077 8.202 2,548,664 +0.03(+0.33%)
Dec 31, 2018 8.159 8.186 8.088 8.175 5,183,076 +0.05(+0.60%)
Dec 28, 2018 8.164 8.175 8.093 8.126 3,174,256 -0.08(-0.99%)
Dec 27, 2018 8.142 8.221 8.115 8.207 3,735,204 -0.08(-0.98%)
Dec 26, 2018 8.066 8.289 8.050 8.289 2,488,040 +0.16(+1.93%)
Dec 24, 2018 8.148 8.191 8.104 8.131 2,292,897 -0.05(-0.66%)
Dec 21, 2018 8.207 8.244 8.164 8.185 4,205,494 -0.10(-1.23%)
Dec 20, 2018 8.330 8.379 8.260 8.287 6,107,175 -0.08(-0.90%)
Dec 19, 2018 8.368 8.451 8.330 8.362 2,819,550 +0.04(+0.52%)
Dec 18, 2018 8.491 8.502 8.293 8.319 4,375,278 -0.18(-2.09%)
Dec 17, 2018 8.609 8.645 8.491 8.497 7,444,692 -0.10(-1.12%)
Dec 14, 2018 8.722 8.722 8.583 8.593 2,772,196 -0.13(-1.48%)
Dec 13, 2018 8.669 8.744 8.583 8.722 3,381,532 +0.11(+1.25%)
Dec 12, 2018 8.701 8.711 8.606 8.615 2,463,609 -0.03(-0.37%)
Dec 11, 2018 8.663 8.701 8.618 8.647 4,733,250 +0.06(+0.75%)
Dec 10, 2018 8.658 8.702 8.572 8.583 4,684,461 -0.15(-1.72%)
Dec 07, 2018 8.701 8.862 8.701 8.733 3,378,620 +0.11(+1.25%)
Dec 06, 2018 8.502 8.636 8.502 8.626 4,240,269 -0.08(-0.86%)
Dec 04, 2018 8.749 8.787 8.701 8.701 2,435,377 +0.00(+0.00%)
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.