Skip to main content

Marketdesk Focused U.S. Dividend ETF (NQ: FDIV )

26.78 -0.17 (-0.63%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.35 41.57 41.15 41.57 6,345 +0.10(+0.23%)
May 28, 2020 41.53 41.74 41.48 41.48 11,951 -0.18(-0.43%)
May 27, 2020 41.56 41.65 41.27 41.65 4,264 +0.47(+1.15%)
May 26, 2020 41.17 41.28 41.12 41.18 5,959 +0.73(+1.80%)
May 22, 2020 40.33 40.45 40.31 40.45 1,531 -0.09(-0.22%)
May 21, 2020 40.26 40.60 40.26 40.54 7,820 +0.05(+0.12%)
May 20, 2020 40.50 40.56 40.40 40.49 9,266 +0.35(+0.87%)
May 19, 2020 40.09 40.30 40.09 40.14 3,116 -0.11(-0.27%)
May 18, 2020 40.07 40.30 40.07 40.25 3,370 +0.92(+2.34%)
May 15, 2020 39.11 39.33 38.99 39.33 14,726 +0.16(+0.40%)
May 14, 2020 38.67 39.17 38.67 39.17 26,334 +0.13(+0.35%)
May 13, 2020 39.71 39.71 38.97 39.04 5,126 -0.54(-1.37%)
May 12, 2020 39.97 39.97 39.58 39.58 5,025 -0.38(-0.95%)
May 11, 2020 39.91 40.03 37.84 39.96 87,987 -0.25(-0.61%)
May 08, 2020 40.04 40.20 39.97 40.20 6,154 +0.57(+1.43%)
May 07, 2020 39.49 39.86 39.49 39.63 9,027 +0.19(+0.48%)
May 06, 2020 39.51 39.59 39.45 39.45 8,221 -0.32(-0.80%)
May 05, 2020 40.09 40.09 39.71 39.76 5,058 +0.06(+0.16%)
May 04, 2020 39.53 39.72 39.46 39.70 2,178 +0.08(+0.19%)
May 01, 2020 39.75 39.87 39.53 39.63 15,385 -0.69(-1.71%)
Apr 30, 2020 40.26 40.42 40.22 40.31 15,409 -0.32(-0.79%)
Apr 29, 2020 40.57 40.83 40.45 40.63 19,274 +0.71(+1.77%)
Apr 28, 2020 39.78 40.00 39.78 39.93 3,477 +0.30(+0.76%)
Apr 27, 2020 39.14 39.66 39.14 39.63 27,504 +0.48(+1.22%)
Apr 24, 2020 39.03 39.29 39.03 39.15 26,265 -0.03(-0.07%)
Apr 23, 2020 39.08 39.17 39.03 39.17 12,143 +0.24(+0.63%)
Apr 22, 2020 38.95 38.95 38.82 38.93 13,423 +0.33(+0.85%)
Apr 21, 2020 38.72 38.72 38.38 38.60 24,126 -0.49(-1.26%)
Apr 20, 2020 38.90 39.40 38.90 39.09 833 -0.31(-0.80%)
Apr 17, 2020 39.21 39.41 39.15 39.41 35,281 +0.76(+1.97%)
Apr 16, 2020 38.73 38.76 38.58 38.65 11,394 -0.24(-0.63%)
Apr 15, 2020 38.85 38.89 38.79 38.89 2,826 -0.75(-1.89%)
Apr 14, 2020 39.62 39.64 39.45 39.64 11,970 +0.41(+1.03%)
Apr 13, 2020 39.41 39.41 39.00 39.24 15,082 -0.34(-0.85%)
Apr 09, 2020 38.77 39.90 38.77 39.57 7,607 +0.99(+2.58%)
Apr 08, 2020 38.02 38.65 38.02 38.58 27,791 +0.64(+1.68%)
Apr 07, 2020 38.15 38.37 37.79 37.94 256,191 +0.42(+1.11%)
Apr 06, 2020 37.08 37.64 37.08 37.52 18,025 +0.99(+2.72%)
Apr 03, 2020 36.85 36.95 36.25 36.53 8,489 -0.45(-1.21%)
Apr 02, 2020 36.86 37.42 36.86 36.98 3,751 +0.23(+0.61%)
Apr 01, 2020 37.20 37.20 36.34 36.75 16,989 -0.79(-2.10%)
Mar 31, 2020 37.14 37.60 37.14 37.54 4,680 +0.06(+0.16%)
Mar 30, 2020 37.06 37.48 37.06 37.48 4,186 +0.53(+1.43%)
Mar 27, 2020 37.12 37.33 36.82 36.95 6,394 -0.58(-1.55%)
Mar 26, 2020 36.14 37.53 36.14 37.53 3,312 +1.09(+2.99%)
Mar 25, 2020 35.46 36.65 35.29 36.44 15,654 +1.21(+3.43%)
Mar 24, 2020 34.39 35.23 34.27 35.23 111,955 +1.43(+4.23%)
Mar 23, 2020 33.98 34.33 33.67 33.80 5,988 -0.72(-2.09%)
Mar 20, 2020 35.00 35.73 34.47 34.53 9,295 -0.54(-1.55%)
Mar 19, 2020 34.31 35.23 33.71 35.07 17,988 +0.45(+1.30%)
Mar 18, 2020 35.92 35.95 33.87 34.62 7,961 -2.50(-6.74%)
Mar 17, 2020 36.79 37.43 36.61 37.12 19,331 +0.14(+0.38%)
Mar 16, 2020 37.07 38.02 36.81 36.98 13,595 -2.60(-6.56%)
Mar 13, 2020 39.01 39.58 38.56 39.58 17,595 +1.33(+3.49%)
Mar 12, 2020 39.58 39.63 37.00 38.24 93,136 -2.71(-6.62%)
Mar 11, 2020 41.25 41.31 40.81 40.95 5,535 -0.83(-1.98%)
Mar 10, 2020 41.48 41.80 40.91 41.78 5,468 +0.44(+1.06%)
Mar 09, 2020 41.53 41.93 40.95 41.34 7,796 -2.37(-5.43%)
Mar 06, 2020 43.75 43.86 43.37 43.71 6,750 -0.58(-1.31%)
Mar 05, 2020 44.66 44.69 44.26 44.30 5,223 -0.58(-1.29%)
Mar 04, 2020 44.60 44.92 44.50 44.88 2,195 +0.67(+1.52%)
Mar 03, 2020 44.65 44.76 44.15 44.21 3,464 -0.34(-0.77%)
Mar 02, 2020 43.95 44.55 43.67 44.55 13,219 +0.92(+2.11%)
Feb 28, 2020 43.62 43.77 43.29 43.63 30,211 -0.60(-1.36%)
Feb 27, 2020 44.43 44.83 44.23 44.23 6,591 -0.77(-1.70%)
Feb 26, 2020 45.36 45.40 44.98 45.00 14,620 -0.19(-0.42%)
Feb 25, 2020 45.72 45.73 45.19 45.19 5,231 -0.57(-1.24%)
Feb 24, 2020 45.79 45.84 45.73 45.75 5,401 -0.40(-0.86%)
Feb 21, 2020 46.24 46.24 46.10 46.15 10,181 -0.09(-0.21%)
Feb 20, 2020 46.17 46.25 46.12 46.25 9,240 +0.09(+0.20%)
Feb 19, 2020 46.19 46.22 46.15 46.15 2,396 -0.02(-0.03%)
Feb 18, 2020 46.15 46.24 46.09 46.17 3,855 -0.00(-0.00%)
Feb 14, 2020 46.20 46.20 46.14 46.17 3,775 +0.04(+0.08%)
Feb 13, 2020 46.12 46.18 46.08 46.13 2,230 +0.07(+0.15%)
Feb 12, 2020 46.07 46.15 46.06 46.07 3,243 +0.08(+0.17%)
Feb 11, 2020 46.08 46.08 45.98 45.99 4,380 +0.07(+0.16%)
Feb 10, 2020 45.93 45.98 45.85 45.92 5,417 +0.03(+0.07%)
Feb 07, 2020 46.01 46.08 45.89 45.89 28,868 -0.18(-0.38%)
Feb 06, 2020 46.13 46.19 46.06 46.06 54,575 -0.12(-0.26%)
Feb 05, 2020 46.00 46.21 46.00 46.18 21,018 +0.17(+0.37%)
Feb 04, 2020 46.07 46.11 45.99 46.02 7,972 +0.11(+0.24%)
Feb 03, 2020 45.89 45.91 45.80 45.91 58,421 +0.17(+0.36%)
Jan 31, 2020 46.09 46.09 45.64 45.74 3,331 -0.28(-0.62%)
Jan 30, 2020 45.94 46.03 45.88 46.02 1,202 +0.02(+0.04%)
Jan 29, 2020 46.00 46.12 46.00 46.00 5,596 -0.08(-0.18%)
Jan 28, 2020 46.18 46.18 45.81 46.09 28,898 +0.08(+0.18%)
Jan 27, 2020 45.89 46.08 45.89 46.00 11,513 -0.22(-0.47%)
Jan 24, 2020 46.49 46.49 46.21 46.22 3,331 -0.15(-0.33%)
Jan 23, 2020 46.21 46.37 46.21 46.37 8,027 +0.06(+0.12%)
Jan 22, 2020 46.47 46.47 46.28 46.32 4,134 +0.01(+0.03%)
Jan 21, 2020 46.49 46.49 46.30 46.30 6,676 -0.17(-0.37%)
Jan 17, 2020 46.35 46.48 46.35 46.48 4,456 +0.04(+0.09%)
Jan 16, 2020 46.47 46.50 46.42 46.43 4,439 +0.14(+0.31%)
Jan 15, 2020 46.35 46.35 46.26 46.29 10,390 -0.01(-0.03%)
Jan 14, 2020 46.24 46.30 46.17 46.30 8,055 +0.10(+0.21%)
Jan 13, 2020 46.07 46.20 46.07 46.20 8,475 +0.13(+0.27%)
Jan 10, 2020 46.08 46.09 46.01 46.08 7,129 +0.00(+0.00%)
Jan 09, 2020 46.09 46.09 46.08 46.08 4,049 +0.01(+0.02%)
Jan 08, 2020 46.09 46.09 46.04 46.07 4,754 +0.04(+0.08%)
Jan 07, 2020 46.01 46.03 46.01 46.03 2,299 -0.03(-0.06%)
Jan 06, 2020 46.07 46.09 46.06 46.06 5,845 -0.03(-0.06%)
Jan 03, 2020 46.04 46.09 46.01 46.09 4,790 +0.01(+0.02%)
Jan 02, 2020 46.17 46.17 46.03 46.08 3,472 -0.10(-0.21%)
Dec 31, 2019 46.10 46.18 46.06 46.18 4,010 +0.16(+0.34%)
Dec 30, 2019 46.10 46.10 46.00 46.02 2,199 -0.05(-0.11%)
Dec 27, 2019 46.11 46.11 46.06 46.07 5,347 -0.02(-0.04%)
Dec 26, 2019 46.09 46.09 46.04 46.09 1,929 +0.09(+0.20%)
Dec 24, 2019 46.00 46.00 45.97 45.99 445 +0.00(+0.01%)
Dec 23, 2019 45.95 46.01 45.95 45.99 3,553 -0.01(-0.02%)
Dec 20, 2019 45.94 46.04 45.94 46.00 12,142 +0.13(+0.27%)
Dec 19, 2019 45.75 45.92 45.75 45.88 8,011 +0.07(+0.15%)
Dec 18, 2019 45.85 45.86 45.74 45.81 2,314 +0.05(+0.12%)
Dec 17, 2019 45.79 45.79 45.75 45.75 3,206 +0.07(+0.15%)
Dec 16, 2019 45.74 45.74 45.68 45.69 1,770 +0.15(+0.33%)
Dec 13, 2019 45.54 45.55 45.45 45.54 3,787 +0.02(+0.05%)
Dec 12, 2019 45.61 45.61 45.44 45.52 6,950 +0.11(+0.24%)
Dec 11, 2019 45.32 45.41 45.32 45.41 2,613 +0.03(+0.08%)
Dec 10, 2019 45.35 45.37 45.31 45.37 5,551 +0.04(+0.08%)
Dec 09, 2019 45.18 45.34 45.18 45.34 3,582 +0.15(+0.33%)
Dec 06, 2019 45.12 45.28 45.12 45.19 7,489 +0.12(+0.27%)
Dec 05, 2019 44.96 45.07 44.96 45.07 10,488 +0.06(+0.13%)
Dec 04, 2019 45.05 45.05 44.97 45.01 13,776 +0.08(+0.18%)
Dec 03, 2019 44.79 44.93 44.77 44.93 6,826 -0.09(-0.20%)
Dec 02, 2019 45.10 45.10 44.97 45.01 2,103 -0.13(-0.28%)
Nov 29, 2019 45.16 45.16 45.10 45.14 2,794 -0.06(-0.14%)
Nov 27, 2019 45.10 45.20 45.10 45.20 1,788 -0.03(-0.06%)
Nov 26, 2019 45.32 45.32 45.15 45.23 6,237 -0.04(-0.08%)
Nov 25, 2019 45.24 45.27 45.16 45.27 3,365 +0.12(+0.27%)
Nov 22, 2019 45.09 45.14 45.09 45.14 894 +0.07(+0.15%)
Nov 21, 2019 45.09 45.10 45.01 45.08 3,768 +0.01(+0.02%)
Nov 20, 2019 45.07 45.13 45.03 45.07 3,459 +0.04(+0.09%)
Nov 19, 2019 45.10 45.10 45.03 45.03 5,726 -0.11(-0.24%)
Nov 18, 2019 45.17 45.17 45.14 45.14 872 +0.01(+0.03%)
Nov 15, 2019 45.18 45.18 45.10 45.12 2,243 +0.11(+0.25%)
Nov 14, 2019 44.90 45.08 44.90 45.01 1,113 +0.01(+0.03%)
Nov 13, 2019 45.01 45.04 44.99 45.00 5,102 -0.01(-0.03%)
Nov 12, 2019 45.05 45.11 44.98 45.01 7,055 -0.04(-0.08%)
Nov 11, 2019 45.05 45.07 45.05 45.05 2,494 -0.00(-0.00%)
Nov 08, 2019 45.20 45.20 45.05 45.05 12,785 -0.07(-0.15%)
Nov 07, 2019 45.13 45.18 45.07 45.11 3,321 -0.19(-0.41%)
Nov 06, 2019 45.43 45.43 45.25 45.30 20,972 -0.01(-0.01%)
Nov 05, 2019 45.32 45.32 45.24 45.30 21,962 -0.07(-0.16%)
Nov 04, 2019 45.43 45.43 45.34 45.38 4,602 +0.09(+0.20%)
Nov 01, 2019 45.28 45.30 45.24 45.29 31,402 +0.16(+0.35%)
Oct 31, 2019 45.14 45.16 45.07 45.13 130,495 -0.18(-0.39%)
Oct 30, 2019 45.23 45.30 45.15 45.30 4,752 -0.03(-0.06%)
Oct 29, 2019 45.35 45.39 45.28 45.33 7,576 +0.02(+0.04%)
Oct 28, 2019 45.27 45.40 45.27 45.31 10,648 -0.04(-0.08%)
Oct 25, 2019 45.23 45.39 45.23 45.35 2,018 +0.01(+0.01%)
Oct 24, 2019 45.31 45.38 45.31 45.35 10,721 -0.01(-0.03%)
Oct 23, 2019 45.31 45.36 45.28 45.36 3,460 +0.05(+0.12%)
Oct 22, 2019 45.31 45.40 45.25 45.30 7,398 +0.10(+0.23%)
Oct 21, 2019 45.22 45.25 45.16 45.20 4,865 +0.01(+0.03%)
Oct 18, 2019 45.12 45.19 45.04 45.19 6,412 +0.11(+0.24%)
Oct 17, 2019 45.06 45.08 45.02 45.08 5,015 +0.08(+0.18%)
Oct 16, 2019 44.93 45.00 44.93 45.00 22,422 +0.04(+0.10%)
Oct 15, 2019 45.04 45.04 44.89 44.96 8,243 -1.90(-4.06%)
Oct 14, 2019 45.06 46.86 44.89 46.86 4,036 +1.87(+4.15%)
Oct 11, 2019 44.99 45.05 44.99 44.99 13,725 +0.13(+0.30%)
Oct 10, 2019 44.83 44.86 44.78 44.86 26,316 +0.09(+0.19%)
Oct 09, 2019 44.86 44.86 44.76 44.77 7,236 +0.00(+0.01%)
Oct 08, 2019 44.95 44.95 44.74 44.77 5,989 -0.22(-0.48%)
Oct 07, 2019 44.92 45.00 44.92 44.98 3,161 -0.00(-0.00%)
Oct 04, 2019 44.93 44.99 44.92 44.99 3,825 +0.11(+0.24%)
Oct 03, 2019 44.76 44.88 44.72 44.88 6,581 +0.06(+0.13%)
Oct 02, 2019 44.79 44.90 44.76 44.82 13,688 -0.21(-0.47%)
Oct 01, 2019 45.22 45.22 44.95 45.03 80,459 -0.13(-0.30%)
Sep 30, 2019 45.19 45.24 45.16 45.16 7,500 -0.04(-0.08%)
Sep 27, 2019 45.14 45.22 45.13 45.20 8,775 +0.08(+0.18%)
Sep 26, 2019 45.14 45.16 45.03 45.12 171,196 -0.70(-1.53%)
Sep 25, 2019 45.20 45.82 45.11 45.82 6,024 +0.63(+1.39%)
Sep 24, 2019 45.32 45.32 45.19 45.19 4,219 -0.07(-0.17%)
Sep 23, 2019 45.26 45.36 45.25 45.27 5,199 -0.03(-0.06%)
Sep 20, 2019 45.28 45.37 45.27 45.29 4,175 +0.04(+0.09%)
Sep 19, 2019 45.27 45.30 45.20 45.25 7,548 -0.01(-0.03%)
Sep 18, 2019 45.26 45.26 45.19 45.26 20,649 +0.08(+0.17%)
Sep 17, 2019 45.19 45.23 45.16 45.19 2,197 -0.00(-0.00%)
Sep 16, 2019 45.11 45.22 45.11 45.19 5,497 +0.05(+0.12%)
Sep 13, 2019 45.24 45.24 45.12 45.13 1,467 -0.02(-0.05%)
Sep 12, 2019 45.19 45.19 45.13 45.16 5,363 +0.04(+0.08%)
Sep 11, 2019 45.00 45.12 45.00 45.12 3,816 +0.19(+0.42%)
Sep 10, 2019 44.93 44.96 44.93 44.93 1,466 -0.06(-0.14%)
Sep 09, 2019 44.75 44.99 44.75 44.99 2,486 +0.17(+0.38%)
Sep 06, 2019 44.84 44.84 44.82 44.82 1,467 -0.02(-0.03%)
Sep 05, 2019 44.91 44.91 44.81 44.84 5,296 +0.09(+0.20%)
Sep 04, 2019 44.60 44.78 44.60 44.75 12,580 +0.16(+0.35%)
Sep 03, 2019 44.46 44.60 44.46 44.60 1,774 +0.02(+0.05%)
Aug 30, 2019 44.62 44.62 44.52 44.57 1,580 +0.01(+0.01%)
Aug 29, 2019 44.51 44.57 44.49 44.57 31,453 +0.16(+0.35%)
Aug 28, 2019 44.18 44.41 44.17 44.41 3,924 +0.19(+0.44%)
Aug 27, 2019 44.35 44.35 44.20 44.22 3,753 +0.03(+0.07%)
Aug 26, 2019 44.38 44.38 44.17 44.19 1,410 -1.66(-3.61%)
Aug 23, 2019 44.30 45.84 44.16 45.84 7,335 +1.42(+3.21%)
Aug 22, 2019 44.51 44.51 44.37 44.42 6,410 -0.11(-0.25%)
Aug 21, 2019 44.46 44.55 44.46 44.53 5,888 +0.28(+0.64%)
Aug 20, 2019 44.29 44.39 44.25 44.25 7,575 -0.06(-0.14%)
Aug 19, 2019 44.31 44.43 44.31 44.31 4,808 +0.24(+0.54%)
Aug 16, 2019 44.12 44.21 44.07 44.07 1,585 +0.34(+0.79%)
Aug 15, 2019 43.87 44.00 43.73 43.73 3,723 -0.19(-0.44%)
Aug 14, 2019 44.18 44.18 43.88 43.92 9,661 -1.81(-3.96%)
Aug 13, 2019 44.19 45.73 44.19 45.73 1,797 +1.64(+3.73%)
Aug 12, 2019 44.15 44.17 44.07 44.09 2,319 -0.22(-0.50%)
Aug 09, 2019 44.44 44.44 44.22 44.31 3,962 -1.40(-3.05%)
Aug 08, 2019 44.29 45.71 44.25 45.71 6,640 +1.67(+3.79%)
Aug 07, 2019 44.08 44.09 43.93 44.04 8,987 -0.03(-0.06%)
Aug 06, 2019 44.06 44.06 43.94 44.06 5,860 +0.04(+0.10%)
Aug 05, 2019 44.36 44.36 43.87 44.02 15,720 -1.69(-3.69%)
Aug 02, 2019 44.38 45.71 44.38 45.71 1,132 +1.24(+2.78%)
Aug 01, 2019 44.66 44.74 44.47 44.47 6,597 -0.27(-0.59%)
Jul 31, 2019 44.82 44.83 44.63 44.74 7,550 -0.13(-0.30%)
Jul 30, 2019 44.57 44.87 44.57 44.87 10,849 +0.19(+0.43%)
Jul 29, 2019 44.87 44.87 44.67 44.67 27,598 -1.11(-2.43%)
Jul 26, 2019 44.85 45.79 44.73 45.79 7,585 +1.02(+2.27%)
Jul 25, 2019 44.99 44.99 44.73 44.77 9,016 -0.14(-0.30%)
Jul 24, 2019 44.91 44.91 44.91 44.91 247 +0.09(+0.19%)
Jul 23, 2019 44.79 44.83 44.76 44.82 3,714 +0.04(+0.08%)
Jul 22, 2019 44.85 44.85 44.73 44.78 5,438 +0.01(+0.02%)
Jul 19, 2019 44.80 44.82 44.72 44.77 9,655 -0.04(-0.08%)
Jul 18, 2019 44.73 44.81 44.57 44.81 6,694 +0.10(+0.22%)
Jul 17, 2019 44.84 44.84 44.68 44.71 2,660 -0.05(-0.12%)
Jul 16, 2019 44.75 44.77 44.71 44.77 3,012 +0.03(+0.08%)
Jul 15, 2019 44.75 44.77 44.73 44.73 1,227 -0.03(-0.07%)
Jul 12, 2019 44.71 44.78 44.71 44.76 3,407 +0.07(+0.17%)
Jul 11, 2019 44.68 44.69 44.68 44.69 1,995 +0.01(+0.03%)
Jul 10, 2019 44.78 44.78 44.68 44.68 13,852 +0.14(+0.31%)
Jul 09, 2019 44.56 44.60 44.50 44.54 6,711 -0.09(-0.21%)
Jul 08, 2019 44.62 44.64 44.59 44.63 2,057 -0.08(-0.19%)
Jul 05, 2019 44.73 44.73 44.54 44.71 7,042 +0.06(+0.14%)
Jul 03, 2019 44.65 44.65 44.65 44.65 454 +0.21(+0.47%)
Jul 02, 2019 44.31 44.45 44.31 44.44 12,340 +0.07(+0.15%)
Jul 01, 2019 44.39 44.39 44.35 44.37 2,108 +0.09(+0.21%)
Jun 28, 2019 44.28 44.28 44.28 44.28 3,180 +0.05(+0.12%)
Jun 27, 2019 44.19 44.23 44.19 44.23 6,182 +0.13(+0.29%)
Jun 26, 2019 44.16 44.24 44.10 44.10 5,691 -0.13(-0.30%)
Jun 25, 2019 44.25 44.27 44.19 44.23 6,631 -0.11(-0.25%)
Jun 24, 2019 44.37 44.37 44.31 44.35 5,208 +0.01(+0.03%)
Jun 21, 2019 44.28 44.34 44.28 44.33 1,590 -0.05(-0.11%)
Jun 20, 2019 44.34 44.38 44.32 44.38 31,165 +0.14(+0.32%)
Jun 19, 2019 44.16 44.24 44.02 44.24 4,649 +0.15(+0.33%)
Jun 18, 2019 44.06 44.09 44.04 44.09 4,101 +0.19(+0.44%)
Jun 17, 2019 43.90 44.01 43.90 43.90 6,774 -0.13(-0.30%)
Jun 14, 2019 44.12 44.12 43.95 44.03 1,590 +0.06(+0.14%)
Jun 13, 2019 43.95 44.06 43.95 43.97 2,607 +0.03(+0.06%)
Jun 12, 2019 43.97 43.97 43.90 43.94 2,075 -0.02(-0.04%)
Jun 11, 2019 43.97 43.97 43.91 43.96 2,264 +0.04(+0.10%)
Jun 10, 2019 43.98 43.98 43.90 43.91 3,874 -0.06(-0.14%)
Jun 07, 2019 43.99 43.99 43.90 43.97 5,128 +0.16(+0.38%)
Jun 06, 2019 43.75 43.81 43.71 43.81 1,403 +0.13(+0.30%)
Jun 05, 2019 43.64 43.68 43.64 43.68 1,044 +0.11(+0.25%)
Jun 04, 2019 43.45 43.59 43.45 43.57 3,648 +0.28(+0.65%)
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.