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

Mega Cap Alphadex Fund FT (NQ: FMK )

N/A UNCHANGED
Last Price Updated: 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, 2020 33.25 33.26 33.05 33.19 11,071 -0.35(-1.03%)
Apr 29, 2020 33.43 33.68 33.43 33.53 1,466 +0.68(+2.07%)
Apr 28, 2020 33.09 33.18 32.85 32.85 1,417 -0.32(-0.96%)
Apr 27, 2020 33.02 33.17 33.02 33.17 267 +0.63(+1.94%)
Apr 24, 2020 32.29 32.54 32.29 32.54 708 +0.38(+1.19%)
Apr 23, 2020 32.35 32.47 32.16 32.16 1,443 -0.05(-0.16%)
Apr 22, 2020 32.20 32.26 32.20 32.21 743 +0.55(+1.75%)
Apr 21, 2020 32.05 32.05 31.51 31.66 6,819 -1.06(-3.23%)
Apr 20, 2020 33.07 33.10 32.62 32.72 1,935 -0.48(-1.45%)
Apr 17, 2020 32.88 33.20 32.77 33.20 2,832 +0.62(+1.90%)
Apr 16, 2020 32.57 32.58 32.23 32.58 3,847 +0.49(+1.54%)
Apr 15, 2020 32.14 32.17 32.00 32.08 1,453 -0.65(-2.00%)
Apr 14, 2020 32.64 32.85 32.49 32.74 24,203 +0.92(+2.91%)
Apr 13, 2020 31.55 31.81 31.52 31.81 2,391 -0.04(-0.11%)
Apr 09, 2020 32.01 32.02 31.62 31.85 4,956 +0.39(+1.23%)
Apr 08, 2020 31.05 31.63 31.01 31.46 6,321 +0.92(+3.00%)
Apr 07, 2020 30.99 31.31 30.54 30.54 5,759 +0.18(+0.59%)
Apr 06, 2020 29.68 30.37 29.68 30.37 1,800 +2.03(+7.15%)
Apr 03, 2020 28.98 29.01 28.03 28.34 24,780 -0.47(-1.64%)
Apr 02, 2020 29.01 29.01 28.46 28.81 1,779 +0.63(+2.24%)
Apr 01, 2020 28.22 28.29 27.91 28.18 2,218 -1.20(-4.09%)
Mar 31, 2020 29.37 30.09 29.32 29.38 3,375 -0.42(-1.42%)
Mar 30, 2020 29.31 29.81 29.31 29.81 562 +0.82(+2.84%)
Mar 27, 2020 29.23 29.44 28.99 28.99 1,517 -1.13(-3.74%)
Mar 26, 2020 29.13 30.17 29.13 30.11 4,416 +1.78(+6.28%)
Mar 25, 2020 28.22 29.35 27.97 28.33 1,725 +0.55(+1.99%)
Mar 24, 2020 27.55 27.78 26.95 27.78 1,004 +2.25(+8.79%)
Mar 23, 2020 25.69 25.69 25.08 25.54 3,298 -0.54(-2.05%)
Mar 20, 2020 27.22 27.78 26.07 26.07 1,625 -1.16(-4.28%)
Mar 19, 2020 26.49 27.29 26.21 27.24 2,600 +0.63(+2.36%)
Mar 18, 2020 26.78 27.50 25.18 26.61 8,673 -1.87(-6.57%)
Mar 17, 2020 27.60 28.69 27.31 28.48 5,323 +1.31(+4.81%)
Mar 16, 2020 27.04 28.86 26.92 27.17 5,397 -3.64(-11.80%)
Mar 13, 2020 29.53 30.82 28.73 30.81 12,595 +2.15(+7.48%)
Mar 12, 2020 29.02 29.45 28.59 28.66 4,311 -4.32(-13.10%)
Mar 11, 2020 32.98 32.98 32.98 37 +0.00(+0.00%)
Mar 10, 2020 32.31 32.98 32.03 32.98 1,349 +1.36(+4.29%)
Mar 09, 2020 31.81 32.45 31.01 31.63 6,176 -2.83(-8.21%)
Mar 06, 2020 34.08 34.52 33.93 34.46 3,859 -0.70(-1.99%)
Mar 05, 2020 35.58 35.58 35.04 35.15 1,264 -1.14(-3.15%)
Mar 04, 2020 35.70 36.30 35.70 36.30 22,796 +0.25(+0.68%)
Mar 03, 2020 35.92 36.05 35.92 36.05 2,174 +0.10(+0.28%)
Mar 02, 2020 34.61 35.95 34.49 35.95 2,444 +1.54(+4.48%)
Feb 28, 2020 33.43 34.41 33.43 34.41 5,180 -0.35(-1.00%)
Feb 27, 2020 35.53 35.71 34.75 34.75 3,769 -1.76(-4.81%)
Feb 26, 2020 37.08 37.08 36.51 36.51 1,619 -0.27(-0.73%)
Feb 25, 2020 37.51 37.51 36.72 36.78 1,153 -1.28(-3.35%)
Feb 24, 2020 38.44 38.49 38.05 38.05 7,536 -1.40(-3.55%)
Feb 21, 2020 39.37 39.48 39.37 39.46 1,218 -0.36(-0.91%)
Feb 20, 2020 39.83 39.83 39.82 39.82 605 -0.23(-0.58%)
Feb 19, 2020 40.14 40.19 40.05 40.05 731 +0.42(+1.06%)
Feb 18, 2020 39.65 39.65 39.55 39.63 5,678 +0.04(+0.10%)
Feb 14, 2020 39.67 39.67 39.55 39.59 1,117 -0.05(-0.12%)
Feb 13, 2020 39.73 39.77 39.64 39.64 1,601 +0.02(+0.05%)
Feb 12, 2020 39.61 39.71 39.59 39.62 2,572 +0.36(+0.92%)
Feb 11, 2020 39.33 39.33 39.26 39.26 335 +0.35(+0.89%)
Feb 10, 2020 38.92 38.94 38.79 38.91 4,817 +0.15(+0.38%)
Feb 07, 2020 38.90 38.90 38.71 38.76 1,726 -0.19(-0.48%)
Feb 06, 2020 38.81 38.95 38.81 38.95 1,075 +0.14(+0.35%)
Feb 05, 2020 38.84 38.84 38.82 38.82 266 -0.11(-0.28%)
Feb 04, 2020 38.80 38.93 38.80 38.93 615 +1.02(+2.70%)
Feb 03, 2020 37.75 38.09 37.75 37.90 7,873 +0.49(+1.31%)
Jan 31, 2020 37.61 37.61 37.30 37.41 1,625 -0.61(-1.61%)
Jan 30, 2020 37.71 38.03 37.63 38.03 8,394 +0.28(+0.75%)
Jan 29, 2020 37.90 37.90 37.74 37.74 1,736 -0.30(-0.80%)
Jan 28, 2020 37.99 38.13 37.99 38.05 2,351 +0.42(+1.12%)
Jan 27, 2020 37.58 37.72 37.58 37.63 2,733 -0.55(-1.45%)
Jan 24, 2020 38.36 38.36 38.01 38.18 711 -0.42(-1.08%)
Jan 23, 2020 38.45 38.66 38.35 38.60 3,149 -0.02(-0.05%)
Jan 22, 2020 38.81 38.81 38.62 38.62 2,226 +0.11(+0.27%)
Jan 21, 2020 38.58 38.71 38.51 38.51 3,233 -0.03(-0.09%)
Jan 17, 2020 38.60 38.60 38.55 38.55 1,929 +0.15(+0.38%)
Jan 16, 2020 38.39 38.42 38.33 38.40 3,657 +0.29(+0.77%)
Jan 15, 2020 38.31 38.35 38.10 38.10 3,926 -0.17(-0.45%)
Jan 14, 2020 38.31 38.39 38.28 38.28 1,152 +0.09(+0.25%)
Jan 13, 2020 38.04 38.24 38.04 38.18 2,380 +0.25(+0.67%)
Jan 10, 2020 38.08 38.08 37.93 37.93 507 -0.12(-0.32%)
Jan 09, 2020 38.19 38.19 38.00 38.05 1,776 +0.12(+0.32%)
Jan 08, 2020 37.95 37.98 37.87 37.93 787 +0.11(+0.29%)
Jan 07, 2020 37.84 37.85 37.78 37.82 3,258 -0.09(-0.24%)
Jan 06, 2020 37.91 37.91 37.91 37.91 297 +0.00(+0.00%)
Jan 03, 2020 37.88 38.07 37.88 37.91 3,555 -0.06(-0.15%)
Jan 02, 2020 37.84 37.97 37.84 37.97 407 +0.18(+0.49%)
Dec 31, 2019 37.70 37.78 37.65 37.78 1,929 +0.08(+0.21%)
Dec 30, 2019 37.79 37.79 37.70 37.70 2,589 -0.09(-0.24%)
Dec 27, 2019 37.79 37.79 37.79 37.79 711 -0.03(-0.07%)
Dec 26, 2019 37.79 37.82 37.79 37.82 289 +0.16(+0.42%)
Dec 24, 2019 37.63 37.66 37.63 37.66 203 -0.08(-0.21%)
Dec 23, 2019 37.76 37.76 37.69 37.74 999 +0.10(+0.26%)
Dec 20, 2019 37.55 37.69 37.55 37.64 6,196 +0.29(+0.78%)
Dec 19, 2019 37.31 37.39 37.31 37.35 940 -0.02(-0.07%)
Dec 18, 2019 37.37 37.38 37.35 37.38 676 -0.07(-0.19%)
Dec 17, 2019 37.33 37.49 37.33 37.45 2,399 +0.28(+0.76%)
Dec 16, 2019 37.17 37.17 37.17 120 +0.00(+0.00%)
Dec 13, 2019 37.17 37.27 37.17 37.17 406 -0.07(-0.18%)
Dec 12, 2019 37.23 37.23 37.15 37.23 631 +0.34(+0.91%)
Dec 11, 2019 36.89 36.89 36.89 140 +0.00(+0.00%)
Dec 10, 2019 36.89 36.89 36.89 197 +0.00(+0.00%)
Dec 09, 2019 36.84 36.89 36.84 36.89 2,895 -0.05(-0.13%)
Dec 06, 2019 36.97 36.97 36.88 36.94 1,326 +0.42(+1.15%)
Dec 05, 2019 36.48 36.52 36.42 36.52 922 -0.03(-0.08%)
Dec 04, 2019 36.59 36.61 36.48 36.55 4,811 +0.30(+0.84%)
Dec 03, 2019 36.13 36.25 36.13 36.25 1,025 -0.30(-0.83%)
Dec 02, 2019 36.71 36.71 36.55 36.55 1,161 -0.20(-0.54%)
Nov 29, 2019 36.81 36.81 36.75 36.75 102 -0.21(-0.57%)
Nov 27, 2019 36.93 36.97 36.86 36.96 1,735 +0.09(+0.23%)
Nov 26, 2019 36.89 36.91 36.83 36.88 3,757 +0.05(+0.14%)
Nov 25, 2019 36.78 36.82 36.78 36.82 7,891 +0.12(+0.33%)
Nov 22, 2019 36.65 36.78 36.65 36.70 1,837 +0.05(+0.12%)
Nov 21, 2019 36.56 36.68 36.56 36.65 4,311 -0.01(-0.04%)
Nov 20, 2019 36.72 36.72 36.59 36.67 3,394 -0.19(-0.52%)
Nov 19, 2019 36.92 36.92 36.86 36.86 1,231 -0.05(-0.13%)
Nov 18, 2019 36.93 36.96 36.85 36.91 1,098 -0.02(-0.05%)
Nov 15, 2019 36.88 36.92 36.83 36.92 1,020 +0.15(+0.40%)
Nov 14, 2019 36.68 36.78 36.67 36.78 2,444 +0.16(+0.45%)
Nov 13, 2019 36.61 36.61 36.61 353 +0.00(+0.00%)
Nov 12, 2019 36.73 36.73 36.61 36.61 1,440 -0.04(-0.11%)
Nov 11, 2019 36.66 36.66 36.65 36.65 732 -0.10(-0.28%)
Nov 08, 2019 36.76 36.76 36.76 194 +0.00(+0.00%)
Nov 07, 2019 36.76 36.82 36.71 36.76 5,485 +0.31(+0.86%)
Nov 06, 2019 36.44 36.45 36.39 36.44 4,332 -0.02(-0.06%)
Nov 05, 2019 36.43 36.46 36.41 36.46 1,199 +0.03(+0.08%)
Nov 04, 2019 36.52 36.52 36.43 36.43 643 +0.10(+0.27%)
Nov 01, 2019 36.23 36.34 36.23 36.34 1,735 +0.43(+1.19%)
Oct 31, 2019 36.03 36.03 35.84 35.91 6,630 -0.26(-0.72%)
Oct 30, 2019 36.13 36.17 36.06 36.17 1,524 +0.11(+0.32%)
Oct 29, 2019 36.05 36.08 36.05 36.05 803 -0.03(-0.07%)
Oct 28, 2019 36.11 36.16 36.08 36.08 1,987 +0.23(+0.65%)
Oct 25, 2019 35.84 35.92 35.82 35.85 2,756 +0.17(+0.48%)
Oct 24, 2019 35.64 35.67 35.62 35.67 725 +0.04(+0.12%)
Oct 23, 2019 35.63 35.64 35.63 35.63 1,226 -0.22(-0.60%)
Oct 22, 2019 35.83 35.85 35.78 35.85 3,689 +0.27(+0.76%)
Oct 21, 2019 35.56 35.58 35.56 35.57 975 +0.11(+0.31%)
Oct 18, 2019 35.50 35.50 35.40 35.46 1,837 -0.10(-0.27%)
Oct 17, 2019 35.56 35.58 35.42 35.56 14,248 +0.14(+0.39%)
Oct 16, 2019 35.44 35.49 35.39 35.42 4,154 -0.08(-0.23%)
Oct 15, 2019 35.50 35.51 35.45 35.51 1,022 +0.19(+0.54%)
Oct 14, 2019 35.32 35.32 35.32 35.32 350 -0.10(-0.28%)
Oct 11, 2019 35.41 35.42 35.36 35.42 3,980 +0.48(+1.37%)
Oct 10, 2019 34.84 35.04 34.84 34.94 1,884 +0.20(+0.58%)
Oct 09, 2019 34.52 34.73 34.52 34.73 867 +0.23(+0.67%)
Oct 08, 2019 34.46 34.63 34.46 34.50 1,853 -0.39(-1.12%)
Oct 07, 2019 35.08 35.08 34.85 34.90 2,041 +0.08(+0.24%)
Oct 04, 2019 34.55 34.81 34.55 34.81 510 +0.51(+1.47%)
Oct 03, 2019 33.99 34.31 33.98 34.31 832 +0.03(+0.08%)
Oct 02, 2019 34.42 34.42 34.28 34.28 400 -0.89(-2.53%)
Oct 01, 2019 35.17 35.17 35.17 35.17 365 -0.21(-0.58%)
Sep 30, 2019 35.40 35.44 35.38 35.38 1,191 +0.25(+0.72%)
Sep 27, 2019 35.58 35.58 35.07 35.12 14,392 -0.29(-0.82%)
Sep 26, 2019 35.33 35.42 35.25 35.42 1,372 -0.09(-0.25%)
Sep 25, 2019 35.39 35.50 35.39 35.50 1,343 +0.08(+0.24%)
Sep 24, 2019 35.70 35.73 35.34 35.42 2,785 -0.26(-0.74%)
Sep 23, 2019 35.63 35.68 35.63 35.68 752 -0.07(-0.19%)
Sep 20, 2019 35.93 35.93 35.72 35.75 2,872 -0.19(-0.54%)
Sep 19, 2019 35.99 35.99 35.95 35.95 941 +0.09(+0.25%)
Sep 18, 2019 35.69 35.86 35.60 35.86 730 -0.01(-0.04%)
Sep 17, 2019 35.96 35.96 35.77 35.87 685 +0.09(+0.26%)
Sep 16, 2019 35.78 35.78 35.78 35.78 424 -0.08(-0.22%)
Sep 13, 2019 35.93 35.93 35.86 35.86 615 -0.07(-0.19%)
Sep 12, 2019 35.78 36.01 35.78 35.93 2,389 +0.21(+0.60%)
Sep 11, 2019 35.61 35.71 35.61 35.71 238 +0.30(+0.85%)
Sep 10, 2019 35.43 35.47 35.40 35.41 3,796 -0.17(-0.46%)
Sep 09, 2019 35.57 35.57 35.57 35.57 620 +0.03(+0.08%)
Sep 06, 2019 35.42 35.54 35.42 35.54 1,641 +0.16(+0.44%)
Sep 05, 2019 35.50 35.61 35.39 35.39 2,773 +0.46(+1.33%)
Sep 04, 2019 34.91 34.93 34.91 34.93 944 +0.37(+1.06%)
Sep 03, 2019 34.57 34.57 34.44 34.56 6,513 -0.20(-0.56%)
Aug 30, 2019 34.80 34.80 34.76 34.76 615 +0.05(+0.14%)
Aug 29, 2019 34.57 34.82 34.56 34.71 2,970 +0.45(+1.31%)
Aug 28, 2019 34.26 34.26 34.26 34.26 452 +0.15(+0.43%)
Aug 27, 2019 34.19 34.19 34.06 34.11 1,354 +0.07(+0.20%)
Aug 26, 2019 34.06 34.06 34.01 34.04 659 +0.35(+1.04%)
Aug 23, 2019 34.55 34.55 33.68 33.69 4,615 -0.90(-2.61%)
Aug 22, 2019 34.51 34.60 34.45 34.60 1,276 +0.01(+0.02%)
Aug 21, 2019 34.59 34.61 34.45 34.59 1,729 +0.12(+0.35%)
Aug 20, 2019 34.47 34.47 34.47 34.47 275 -0.22(-0.62%)
Aug 19, 2019 34.58 34.69 34.53 34.69 1,347 +0.48(+1.40%)
Aug 16, 2019 34.05 34.21 34.05 34.21 307 +0.47(+1.39%)
Aug 15, 2019 33.82 33.84 33.62 33.74 4,985 +0.08(+0.23%)
Aug 14, 2019 33.83 33.83 33.60 33.66 1,359 -0.87(-2.52%)
Aug 13, 2019 33.96 34.72 33.96 34.54 4,481 +0.36(+1.07%)
Aug 12, 2019 34.17 34.17 34.17 34.17 215 -0.41(-1.18%)
Aug 09, 2019 34.57 34.58 34.57 34.58 820 -0.05(-0.16%)
Aug 08, 2019 34.50 34.63 34.50 34.63 1,117 +0.53(+1.54%)
Aug 07, 2019 33.64 34.11 33.64 34.11 1,942 +0.06(+0.18%)
Aug 06, 2019 33.74 34.04 33.74 34.04 693 +0.49(+1.47%)
Aug 05, 2019 33.98 33.98 33.55 33.55 2,153 -1.10(-3.16%)
Aug 02, 2019 34.43 34.71 34.43 34.65 5,744 -0.13(-0.36%)
Aug 01, 2019 35.40 35.40 34.78 34.78 1,457 -0.48(-1.36%)
Jul 31, 2019 35.54 35.54 35.25 35.25 766 -0.44(-1.23%)
Jul 30, 2019 35.70 35.70 35.69 35.69 256 -0.22(-0.62%)
Jul 29, 2019 35.84 35.92 35.84 35.92 488 -0.06(-0.15%)
Jul 26, 2019 35.97 35.97 35.97 35.97 205 +0.18(+0.51%)
Jul 25, 2019 35.79 35.79 35.79 35.79 193 +0.15(+0.41%)
Jul 24, 2019 35.64 35.64 35.64 35.64 623 +0.06(+0.16%)
Jul 23, 2019 35.49 35.58 35.49 35.58 536 +0.14(+0.39%)
Jul 22, 2019 35.48 35.49 35.36 35.45 1,512 -0.06(-0.16%)
Jul 19, 2019 35.77 35.77 35.50 35.50 1,436 -0.08(-0.21%)
Jul 18, 2019 35.56 35.58 35.33 35.58 1,141 +0.04(+0.13%)
Jul 17, 2019 35.61 35.67 35.54 35.54 1,203 -0.13(-0.36%)
Jul 16, 2019 35.83 35.88 35.66 35.66 5,777 -0.15(-0.42%)
Jul 15, 2019 35.81 35.81 35.81 35.81 302 +0.03(+0.08%)
Jul 12, 2019 35.73 35.82 35.73 35.78 2,051 +0.16(+0.46%)
Jul 11, 2019 35.62 35.62 35.62 43 +0.00(+0.00%)
Jul 10, 2019 35.68 35.68 35.45 35.62 4,403 +0.23(+0.66%)
Jul 09, 2019 35.39 35.39 35.39 35.39 275 +0.08(+0.22%)
Jul 08, 2019 35.47 35.47 35.31 35.31 706 -0.16(-0.46%)
Jul 05, 2019 35.56 35.56 35.30 35.48 1,948 +0.00(+0.00%)
Jul 03, 2019 35.38 35.48 35.38 35.48 820 +0.19(+0.55%)
Jul 02, 2019 35.22 35.28 35.11 35.28 53,960 +0.10(+0.28%)
Jul 01, 2019 35.33 35.33 35.03 35.18 3,219 +0.39(+1.11%)
Jun 28, 2019 34.83 34.83 34.80 34.80 1,025 +0.08(+0.23%)
Jun 27, 2019 34.74 34.83 34.72 34.72 1,892 -0.01(-0.02%)
Jun 26, 2019 34.72 34.74 34.67 34.73 3,170 +0.05(+0.15%)
Jun 25, 2019 34.79 34.82 34.66 34.67 7,102 -0.23(-0.65%)
Jun 24, 2019 35.04 35.05 34.90 34.90 4,561 -0.11(-0.32%)
Jun 21, 2019 35.17 35.26 35.01 35.01 5,744 -0.13(-0.36%)
Jun 20, 2019 35.30 35.30 34.90 35.14 7,769 +0.31(+0.90%)
Jun 19, 2019 34.78 34.83 34.78 34.83 862 +0.10(+0.29%)
Jun 18, 2019 34.82 34.85 34.68 34.73 2,999 +0.41(+1.21%)
Jun 17, 2019 34.35 34.42 34.31 34.31 4,376 +0.04(+0.11%)
Jun 14, 2019 34.23 34.32 34.20 34.27 1,846 -0.03(-0.08%)
Jun 13, 2019 34.33 34.37 34.26 34.30 2,954 +0.11(+0.32%)
Jun 12, 2019 34.19 34.26 34.18 34.19 8,669 -0.14(-0.41%)
Jun 11, 2019 34.72 34.72 34.26 34.33 5,786 +0.00(+0.00%)
Jun 10, 2019 34.41 34.43 34.33 34.33 3,390 +0.11(+0.31%)
Jun 07, 2019 34.19 34.23 34.16 34.22 2,468 +0.42(+1.25%)
Jun 06, 2019 33.61 33.83 33.61 33.80 2,433 +0.32(+0.95%)
Jun 05, 2019 33.44 33.48 33.44 33.48 3,227 +0.25(+0.75%)
Jun 04, 2019 33.24 33.24 33.12 33.23 2,883 +0.73(+2.24%)
Jun 03, 2019 32.61 32.70 32.50 32.50 1,496 -0.16(-0.48%)
May 31, 2019 32.75 32.77 32.63 32.66 8,743 -0.50(-1.52%)
May 30, 2019 33.24 33.25 33.13 33.16 1,956 +0.10(+0.30%)
May 29, 2019 33.00 33.14 32.95 33.06 13,177 -0.51(-1.53%)
May 28, 2019 33.68 33.68 33.58 33.58 694 -0.13(-0.38%)
May 24, 2019 33.68 33.70 33.65 33.70 2,571 +0.19(+0.57%)
May 23, 2019 33.59 33.59 33.37 33.51 1,250 -0.49(-1.45%)
May 22, 2019 34.01 34.01 34.01 34.01 2,217 -0.18(-0.51%)
May 21, 2019 34.08 34.18 34.03 34.18 1,311 +0.31(+0.91%)
May 20, 2019 33.94 34.03 33.85 33.88 2,783 -0.22(-0.64%)
May 17, 2019 34.13 34.23 34.10 34.10 18,618 -0.08(-0.24%)
May 16, 2019 34.24 34.32 34.18 34.18 4,167 +0.36(+1.06%)
May 15, 2019 33.48 33.87 33.48 33.82 1,757 +0.09(+0.26%)
May 14, 2019 33.40 33.87 33.40 33.73 6,952 +0.47(+1.41%)
May 13, 2019 33.81 33.81 33.22 33.26 1,531 -0.87(-2.55%)
May 10, 2019 33.55 34.13 33.55 34.13 720 +0.19(+0.55%)
May 09, 2019 33.65 33.94 33.58 33.94 827 -0.15(-0.44%)
May 08, 2019 34.03 34.09 34.02 34.09 2,444 +0.27(+0.80%)
May 07, 2019 33.97 34.03 33.76 33.82 1,439 -0.76(-2.19%)
May 06, 2019 34.34 34.58 34.34 34.58 1,442 -0.12(-0.35%)
May 03, 2019 34.64 34.71 34.64 34.70 1,337 +0.40(+1.15%)
May 02, 2019 34.36 34.36 34.11 34.31 2,088 -0.18(-0.52%)
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.