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

Etracs 2X Small Cap HI Div ETN (NY: SMHB )

6.229 +0.069 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2020 4.400 4.500 3.950 4.070 157,510 -0.26(-6.00%)
Apr 29, 2020 4.050 4.500 3.900 4.330 339,461 +0.49(+12.76%)
Apr 28, 2020 3.810 3.900 3.500 3.840 152,071 +0.37(+10.66%)
Apr 27, 2020 3.140 3.630 3.100 3.470 165,491 +0.33(+10.51%)
Apr 24, 2020 3.200 3.230 2.940 3.140 125,300 +0.02(+0.64%)
Apr 23, 2020 3.000 3.200 2.933 3.120 90,038 +0.20(+6.85%)
Apr 22, 2020 3.000 3.080 2.840 2.920 145,796 +0.06(+2.10%)
Apr 21, 2020 2.860 2.965 2.720 2.860 96,551 -0.14(-4.67%)
Apr 20, 2020 3.190 3.190 2.870 3.000 73,634 -0.19(-5.96%)
Apr 17, 2020 3.050 3.340 3.050 3.190 80,700 +0.29(+10.00%)
Apr 16, 2020 3.080 3.180 2.900 2.900 82,625 -0.19(-6.15%)
Apr 15, 2020 3.290 3.290 2.700 3.090 89,968 -0.23(-6.93%)
Apr 14, 2020 3.470 3.520 3.213 3.320 91,525 -0.02(-0.60%)
Apr 13, 2020 3.710 3.963 3.066 3.340 145,281 -0.05(-1.47%)
Apr 09, 2020 3.230 4.000 3.230 3.390 356,100 +0.30(+9.71%)
Apr 08, 2020 3.000 3.380 2.920 3.090 256,412 +0.28(+9.96%)
Apr 07, 2020 2.460 3.220 2.460 2.810 255,699 +0.30(+11.95%)
Apr 06, 2020 2.210 2.984 2.180 2.510 67,712 +0.36(+16.74%)
Apr 03, 2020 2.200 2.303 1.919 2.150 259,800 -0.18(-7.73%)
Apr 02, 2020 2.640 2.660 2.323 2.330 35,391 -0.17(-6.80%)
Apr 01, 2020 2.620 2.635 2.440 2.500 59,069 -0.36(-12.59%)
Mar 31, 2020 3.010 3.010 2.760 2.860 94,943 -0.06(-2.05%)
Mar 30, 2020 3.400 3.400 2.790 2.920 181,557 -0.34(-10.43%)
Mar 27, 2020 3.890 4.720 3.250 3.260 333,800 -0.32(-8.94%)
Mar 26, 2020 3.290 4.160 3.250 3.580 173,653 +0.59(+19.73%)
Mar 25, 2020 2.750 3.500 2.650 2.990 205,916 +0.34(+12.83%)
Mar 24, 2020 2.420 2.740 2.420 2.650 89,396 +0.28(+11.81%)
Mar 23, 2020 2.960 3.015 2.200 2.370 300,710 -0.57(-19.39%)
Mar 20, 2020 3.250 4.010 2.873 2.940 155,600 -0.15(-4.85%)
Mar 19, 2020 2.000 3.120 1.800 3.090 246,559 +1.19(+62.63%)
Mar 18, 2020 3.540 3.540 1.190 1.900 380,059 -2.03(-51.65%)
Mar 17, 2020 4.500 4.750 3.420 3.930 236,680 -1.06(-21.24%)
Mar 16, 2020 6.190 6.190 4.060 4.990 515,650 -1.89(-27.47%)
Mar 13, 2020 5.860 6.880 5.050 6.880 205,400 +1.48(+27.41%)
Mar 12, 2020 7.890 7.916 5.390 5.400 222,490 -3.37(-38.43%)
Mar 11, 2020 10.00 10.10 8.770 8.770 124,795 -1.87(-17.58%)
Mar 10, 2020 10.90 12.35 9.920 10.64 71,958 +0.34(+3.30%)
Mar 09, 2020 11.93 11.95 10.24 10.30 130,192 -2.58(-20.03%)
Mar 06, 2020 12.93 14.19 12.36 12.88 86,300 -0.39(-2.93%)
Mar 05, 2020 13.99 13.99 13.08 13.27 132,337 -1.03(-7.21%)
Mar 04, 2020 14.20 14.30 13.84 14.30 56,408 +0.39(+2.80%)
Mar 03, 2020 14.33 14.73 13.54 13.91 65,483 -0.33(-2.32%)
Mar 02, 2020 13.43 14.27 13.30 14.24 80,554 +0.62(+4.55%)
Feb 28, 2020 13.84 13.87 13.15 13.62 93,900 -0.41(-2.92%)
Feb 27, 2020 15.00 15.13 13.61 14.03 149,236 -1.12(-7.39%)
Feb 26, 2020 15.77 15.95 15.15 15.15 64,924 -0.61(-3.87%)
Feb 25, 2020 17.20 17.20 15.54 15.76 146,460 -1.29(-7.57%)
Feb 24, 2020 17.50 17.50 16.95 17.05 59,350 -0.83(-4.64%)
Feb 21, 2020 18.05 18.05 17.61 17.88 23,700 -0.22(-1.22%)
Feb 20, 2020 17.98 18.10 17.77 18.10 19,974 +0.20(+1.12%)
Feb 19, 2020 17.80 18.03 17.80 17.90 32,221 +0.14(+0.79%)
Feb 18, 2020 17.70 17.76 17.55 17.76 22,670 +0.04(+0.23%)
Feb 14, 2020 17.73 17.82 17.57 17.72 18,900 -0.03(-0.17%)
Feb 13, 2020 17.69 17.84 17.66 17.75 34,964 -0.02(-0.14%)
Feb 12, 2020 17.80 17.89 17.73 17.77 30,554 +0.22(+1.28%)
Feb 11, 2020 17.66 17.68 17.54 17.55 25,031 +0.01(+0.06%)
Feb 10, 2020 17.31 17.63 17.21 17.54 47,135 +0.59(+3.48%)
Feb 07, 2020 17.62 17.62 16.95 16.95 99,200 -0.62(-3.53%)
Feb 06, 2020 17.66 17.73 17.50 17.57 58,274 +0.12(+0.69%)
Feb 05, 2020 17.17 17.53 17.07 17.45 40,475 +0.70(+4.18%)
Feb 04, 2020 16.68 16.81 16.68 16.75 23,705 +0.38(+2.32%)
Feb 03, 2020 16.47 16.71 16.37 16.37 30,309 -0.03(-0.18%)
Jan 31, 2020 16.79 16.79 16.33 16.40 59,600 -0.53(-3.13%)
Jan 30, 2020 16.85 16.93 16.70 16.93 21,857 +0.07(+0.42%)
Jan 29, 2020 16.85 17.08 16.85 16.86 17,276 +0.01(+0.06%)
Jan 28, 2020 16.79 16.94 16.75 16.85 24,662 +0.08(+0.48%)
Jan 27, 2020 17.00 17.00 16.57 16.77 63,001 -0.38(-2.22%)
Jan 24, 2020 17.63 17.63 17.04 17.15 82,400 -0.48(-2.72%)
Jan 23, 2020 17.53 17.72 17.40 17.63 42,510 -0.14(-0.79%)
Jan 22, 2020 18.00 18.16 17.77 17.77 40,789 -0.23(-1.28%)
Jan 21, 2020 18.15 18.15 17.91 18.00 110,636 -0.18(-0.99%)
Jan 17, 2020 18.31 18.45 18.18 18.18 36,000 -0.17(-0.93%)
Jan 16, 2020 17.25 18.54 17.22 18.35 171,627 +1.13(+6.56%)
Jan 15, 2020 17.00 17.37 16.94 17.22 19,973 +0.17(+1.00%)
Jan 14, 2020 16.67 17.16 16.66 17.05 63,462 +0.32(+1.91%)
Jan 13, 2020 16.34 16.79 16.31 16.73 59,129 +0.31(+1.89%)
Jan 10, 2020 16.50 16.57 16.26 16.42 46,400 -0.38(-2.26%)
Jan 09, 2020 16.95 16.98 16.71 16.80 27,728 -0.05(-0.30%)
Jan 08, 2020 16.60 16.93 16.60 16.85 68,209 +0.17(+1.02%)
Jan 07, 2020 16.50 16.83 16.50 16.68 54,644 -0.12(-0.71%)
Jan 06, 2020 16.50 16.93 16.42 16.80 250,260 +0.08(+0.48%)
Jan 03, 2020 16.80 16.80 16.58 16.72 54,200 -0.14(-0.83%)
Jan 02, 2020 17.56 17.56 16.67 16.86 84,471 -0.59(-3.38%)
Dec 31, 2019 17.26 17.48 17.23 17.45 8,800 +0.27(+1.57%)
Dec 30, 2019 17.31 17.39 17.18 17.18 68,402 -0.04(-0.23%)
Dec 27, 2019 17.45 17.45 17.19 17.22 48,000 -0.11(-0.63%)
Dec 26, 2019 17.40 17.40 17.17 17.33 38,275 +0.03(+0.15%)
Dec 24, 2019 17.29 17.46 17.28 17.30 27,900 +0.07(+0.43%)
Dec 23, 2019 17.16 17.36 17.16 17.23 23,768 -0.12(-0.69%)
Dec 20, 2019 17.46 17.56 17.35 17.35 24,100 -0.05(-0.29%)
Dec 19, 2019 16.91 17.50 16.91 17.40 38,298 +0.18(+1.05%)
Dec 18, 2019 16.91 17.24 16.91 17.22 28,286 +0.22(+1.30%)
Dec 17, 2019 16.61 17.05 16.60 17.00 29,349 +0.27(+1.61%)
Dec 16, 2019 16.60 16.97 16.60 16.73 21,711 +0.15(+0.90%)
Dec 13, 2019 17.06 17.10 16.52 16.58 28,900 -0.42(-2.47%)
Dec 12, 2019 16.46 17.16 16.46 17.00 27,261 -0.05(-0.29%)
Dec 11, 2019 17.20 17.20 17.01 17.05 28,650 -0.18(-1.04%)
Dec 10, 2019 17.42 17.42 17.13 17.23 22,229 -0.16(-0.93%)
Dec 09, 2019 17.30 17.46 17.25 17.39 20,210 +0.16(+0.94%)
Dec 06, 2019 16.37 17.28 16.37 17.23 38,000 +0.88(+5.38%)
Dec 05, 2019 16.55 16.55 16.32 16.35 7,084 -0.03(-0.18%)
Dec 04, 2019 16.49 16.64 16.38 16.38 7,774 +0.01(+0.06%)
Dec 03, 2019 16.60 16.60 16.22 16.37 20,429 -0.29(-1.74%)
Dec 02, 2019 16.85 16.92 16.66 16.66 11,776 -0.24(-1.42%)
Nov 29, 2019 16.92 16.97 16.81 16.90 4,900 -0.03(-0.18%)
Nov 27, 2019 16.65 16.93 16.65 16.93 22,400 +0.47(+2.86%)
Nov 26, 2019 16.30 16.73 16.30 16.46 27,788 -0.12(-0.73%)
Nov 25, 2019 15.98 16.60 15.98 16.58 8,687 +0.58(+3.62%)
Nov 22, 2019 15.65 16.01 15.65 16.00 30,200 +0.27(+1.72%)
Nov 21, 2019 16.01 16.18 15.63 15.73 25,021 -0.31(-1.93%)
Nov 20, 2019 16.18 16.19 15.89 16.04 23,289 -0.29(-1.78%)
Nov 19, 2019 16.43 16.50 16.25 16.33 14,377 -0.16(-0.97%)
Nov 18, 2019 16.80 16.80 16.45 16.49 19,745 -0.34(-2.02%)
Nov 15, 2019 16.67 16.87 16.65 16.83 9,000 +0.22(+1.32%)
Nov 14, 2019 16.36 16.78 15.43 16.61 10,736 +0.04(+0.24%)
Nov 13, 2019 16.73 16.73 16.50 16.57 16,706 -0.30(-1.76%)
Nov 12, 2019 17.04 17.18 16.68 16.87 28,232 +0.00(+0.01%)
Nov 11, 2019 17.07 17.07 16.74 16.87 37,184 -0.29(-1.72%)
Nov 08, 2019 17.48 17.48 17.01 17.16 26,700 -0.33(-1.89%)
Nov 07, 2019 17.80 17.98 17.47 17.49 26,791 -0.14(-0.79%)
Nov 06, 2019 17.96 18.10 17.62 17.63 14,496 -0.23(-1.29%)
Nov 05, 2019 17.50 18.08 17.50 17.86 36,749 +0.26(+1.48%)
Nov 04, 2019 17.35 17.65 17.35 17.60 38,472 +0.30(+1.73%)
Nov 01, 2019 16.87 17.41 16.85 17.30 34,300 +0.43(+2.55%)
Oct 31, 2019 17.50 17.50 16.60 16.87 27,456 -0.10(-0.59%)
Oct 30, 2019 17.70 17.70 16.89 16.97 58,315 -0.62(-3.52%)
Oct 29, 2019 17.55 17.72 17.48 17.59 19,604 +0.04(+0.23%)
Oct 28, 2019 17.50 17.84 17.50 17.55 14,995 +0.08(+0.46%)
Oct 25, 2019 17.11 17.48 17.09 17.47 21,000 +0.29(+1.69%)
Oct 24, 2019 17.53 17.60 17.03 17.18 24,799 -0.35(-2.00%)
Oct 23, 2019 17.37 17.58 17.26 17.53 58,253 +0.19(+1.10%)
Oct 22, 2019 17.13 17.38 16.77 17.34 34,531 +0.40(+2.36%)
Oct 21, 2019 16.62 17.11 16.62 16.94 92,634 +0.30(+1.83%)
Oct 18, 2019 16.48 16.64 16.34 16.64 28,600 +0.06(+0.33%)
Oct 17, 2019 16.46 16.74 16.39 16.58 10,136 +0.18(+1.10%)
Oct 16, 2019 16.34 16.45 16.32 16.40 13,541 +0.15(+0.92%)
Oct 15, 2019 16.12 16.41 16.12 16.25 9,226 +0.26(+1.64%)
Oct 14, 2019 16.13 16.13 15.80 15.99 20,624 -0.23(-1.43%)
Oct 11, 2019 15.86 16.45 15.86 16.22 19,200 +0.47(+2.98%)
Oct 10, 2019 15.72 15.93 15.59 15.75 21,233 -0.31(-1.93%)
Oct 09, 2019 16.45 16.45 15.99 16.06 22,275 -0.08(-0.50%)
Oct 08, 2019 16.48 16.48 16.06 16.14 27,881 -0.42(-2.52%)
Oct 07, 2019 16.40 16.65 16.38 16.56 12,020 +0.18(+1.08%)
Oct 04, 2019 16.23 16.44 16.18 16.38 15,000 +0.16(+0.99%)
Oct 03, 2019 16.30 16.33 16.01 16.22 27,528 -0.10(-0.61%)
Oct 02, 2019 16.67 16.87 16.17 16.32 51,053 -0.52(-3.09%)
Oct 01, 2019 17.37 17.44 16.75 16.84 28,814 -0.51(-2.94%)
Sep 30, 2019 17.40 17.61 17.30 17.35 18,852 -0.13(-0.74%)
Sep 27, 2019 17.40 17.67 17.40 17.48 19,100 +0.04(+0.23%)
Sep 26, 2019 17.36 17.48 17.22 17.44 17,793 +0.10(+0.57%)
Sep 25, 2019 17.11 17.41 16.89 17.34 45,859 +0.29(+1.70%)
Sep 24, 2019 17.12 17.30 16.94 17.05 40,629 -0.07(-0.41%)
Sep 23, 2019 17.15 17.22 16.87 17.12 18,507 -0.05(-0.29%)
Sep 20, 2019 17.11 17.37 17.04 17.17 22,500 +0.22(+1.27%)
Sep 19, 2019 17.13 17.30 16.91 16.95 41,503 -0.00(-0.02%)
Sep 18, 2019 17.07 17.09 16.79 16.96 24,269 -0.02(-0.12%)
Sep 17, 2019 17.20 17.37 16.90 16.98 34,249 -0.35(-2.01%)
Sep 16, 2019 17.13 17.40 17.13 17.33 51,400 +0.20(+1.15%)
Sep 13, 2019 17.36 17.45 17.05 17.13 23,900 +0.07(+0.42%)
Sep 12, 2019 17.50 17.59 16.81 17.06 17,518 -0.45(-2.58%)
Sep 11, 2019 17.40 17.72 16.97 17.51 45,892 +0.25(+1.45%)
Sep 10, 2019 16.64 17.28 16.61 17.26 63,813 +0.61(+3.66%)
Sep 09, 2019 15.80 16.65 15.80 16.65 29,042 +0.96(+6.10%)
Sep 06, 2019 15.41 16.00 15.36 15.69 25,900 +0.22(+1.44%)
Sep 05, 2019 15.14 15.57 15.10 15.47 34,809 +0.58(+3.90%)
Sep 04, 2019 14.75 14.94 14.66 14.89 7,494 +0.23(+1.57%)
Sep 03, 2019 14.65 14.85 14.35 14.66 14,240 -0.14(-0.92%)
Aug 30, 2019 15.02 15.02 14.66 14.80 10,300 +0.06(+0.42%)
Aug 29, 2019 14.66 15.02 14.60 14.73 21,776 -0.04(-0.30%)
Aug 28, 2019 14.29 14.86 14.15 14.78 27,485 +0.43(+3.00%)
Aug 27, 2019 14.81 15.03 14.35 14.35 80,277 -0.64(-4.28%)
Aug 26, 2019 15.13 15.14 14.90 14.99 60,520 +0.14(+0.94%)
Aug 23, 2019 15.65 15.65 14.80 14.85 29,400 -0.79(-5.05%)
Aug 22, 2019 15.60 15.71 15.37 15.64 19,910 +0.18(+1.19%)
Aug 21, 2019 15.27 15.55 15.27 15.46 11,702 +0.22(+1.42%)
Aug 20, 2019 15.69 15.73 15.24 15.24 13,996 -0.40(-2.55%)
Aug 19, 2019 15.53 15.74 15.47 15.64 40,510 +0.37(+2.41%)
Aug 16, 2019 14.73 15.40 14.73 15.27 75,400 +0.55(+3.74%)
Aug 15, 2019 15.13 15.16 14.58 14.72 65,063 -0.18(-1.21%)
Aug 14, 2019 15.58 15.67 14.86 14.90 81,589 -1.01(-6.35%)
Aug 13, 2019 15.69 16.26 15.67 15.91 101,243 +0.11(+0.70%)
Aug 12, 2019 15.91 15.91 15.63 15.80 53,291 -0.28(-1.74%)
Aug 09, 2019 16.47 16.47 15.91 16.08 23,400 -0.55(-3.31%)
Aug 08, 2019 15.93 16.67 15.93 16.63 28,844 +0.72(+4.53%)
Aug 07, 2019 15.92 16.00 15.41 15.91 54,016 -0.02(-0.13%)
Aug 06, 2019 15.72 15.97 15.60 15.93 32,435 +0.31(+1.98%)
Aug 05, 2019 16.10 16.16 15.25 15.62 118,626 -0.80(-4.87%)
Aug 02, 2019 16.08 16.43 16.08 16.42 23,600 +0.27(+1.67%)
Aug 01, 2019 16.72 16.75 16.07 16.15 61,915 -0.65(-3.87%)
Jul 31, 2019 17.00 17.10 16.55 16.80 24,138 -0.18(-1.06%)
Jul 30, 2019 16.48 16.98 16.42 16.98 34,393 +0.44(+2.66%)
Jul 29, 2019 16.31 16.73 16.31 16.54 94,676 -0.10(-0.60%)
Jul 26, 2019 16.60 16.65 16.41 16.64 29,800 +0.16(+0.95%)
Jul 25, 2019 16.67 16.95 16.42 16.48 20,714 -0.29(-1.70%)
Jul 24, 2019 16.61 16.92 16.61 16.77 30,001 +0.14(+0.84%)
Jul 23, 2019 16.22 16.71 16.22 16.63 24,526 +0.42(+2.59%)
Jul 22, 2019 16.60 16.60 16.17 16.21 112,226 -0.25(-1.52%)
Jul 19, 2019 16.60 16.80 16.46 16.46 48,500 -0.13(-0.78%)
Jul 18, 2019 16.94 16.94 16.46 16.59 57,207 -0.24(-1.43%)
Jul 17, 2019 17.24 17.24 16.73 16.83 55,701 -0.29(-1.69%)
Jul 16, 2019 17.00 17.30 16.98 17.12 39,377 +0.09(+0.53%)
Jul 15, 2019 17.19 17.25 16.93 17.03 43,970 -0.22(-1.28%)
Jul 12, 2019 17.12 17.25 16.99 17.25 83,100 -0.23(-1.32%)
Jul 11, 2019 17.98 17.98 17.41 17.48 71,461 -0.33(-1.85%)
Jul 10, 2019 17.98 17.98 17.76 17.81 49,192 +0.06(+0.34%)
Jul 09, 2019 17.85 17.85 17.58 17.75 19,216 -0.02(-0.11%)
Jul 08, 2019 17.44 17.90 17.41 17.77 52,423 +0.04(+0.23%)
Jul 05, 2019 17.37 17.78 17.22 17.73 44,100 +0.34(+1.97%)
Jul 03, 2019 17.21 17.47 17.20 17.39 14,800 +0.22(+1.27%)
Jul 02, 2019 17.04 17.36 17.04 17.17 34,056 +0.02(+0.11%)
Jul 01, 2019 17.36 17.78 17.02 17.15 41,172 -0.12(-0.69%)
Jun 28, 2019 17.08 17.52 17.08 17.27 35,900 +0.28(+1.65%)
Jun 27, 2019 16.54 17.00 16.54 16.99 27,996 +0.45(+2.72%)
Jun 26, 2019 16.90 16.99 16.51 16.54 48,489 -0.23(-1.37%)
Jun 25, 2019 17.14 17.14 16.75 16.77 47,206 -0.24(-1.41%)
Jun 24, 2019 17.30 17.30 17.00 17.01 45,291 -0.27(-1.56%)
Jun 21, 2019 17.61 17.61 17.28 17.28 43,500 -0.33(-1.87%)
Jun 20, 2019 17.99 17.99 17.60 17.61 42,303 -0.11(-0.62%)
Jun 19, 2019 17.54 17.74 17.48 17.72 17,084 +0.13(+0.74%)
Jun 18, 2019 17.90 17.93 17.53 17.59 33,408 +0.12(+0.69%)
Jun 17, 2019 17.35 17.51 17.34 17.47 13,876 +0.06(+0.34%)
Jun 14, 2019 17.67 17.67 17.33 17.41 16,700 -0.18(-1.02%)
Jun 13, 2019 17.54 17.59 17.30 17.59 7,946 +0.28(+1.62%)
Jun 12, 2019 17.50 17.50 17.28 17.31 15,867 -0.11(-0.63%)
Jun 11, 2019 17.36 17.64 17.36 17.42 10,403 +0.08(+0.46%)
Jun 10, 2019 17.37 17.55 17.34 17.34 23,281 -0.00(-0.02%)
Jun 07, 2019 17.10 17.45 17.10 17.34 27,800 +0.27(+1.60%)
Jun 06, 2019 17.18 17.26 16.71 17.07 78,968 -0.11(-0.64%)
Jun 05, 2019 17.88 17.88 16.99 17.18 83,939 -0.64(-3.59%)
Jun 04, 2019 17.50 17.82 17.45 17.82 36,428 +0.51(+2.95%)
Jun 03, 2019 17.02 17.34 17.01 17.31 69,586 +0.33(+1.96%)
May 31, 2019 17.17 17.34 16.70 16.98 93,400 -0.41(-2.36%)
May 30, 2019 17.72 17.86 17.32 17.39 59,010 -0.37(-2.09%)
May 29, 2019 18.27 18.27 17.50 17.76 85,181 -0.50(-2.74%)
May 28, 2019 18.61 18.65 18.26 18.26 28,644 -0.38(-2.04%)
May 24, 2019 18.40 18.64 18.36 18.64 22,800 +0.41(+2.25%)
May 23, 2019 18.54 18.61 18.07 18.23 77,378 -0.37(-1.99%)
May 22, 2019 19.00 19.08 18.53 18.60 60,645 -0.47(-2.46%)
May 21, 2019 18.87 19.07 18.75 19.07 20,813 +0.35(+1.87%)
May 20, 2019 19.17 19.20 18.65 18.72 65,047 -0.47(-2.45%)
May 17, 2019 19.30 19.50 19.17 19.19 27,000 -0.23(-1.18%)
May 16, 2019 19.52 19.74 19.42 19.42 21,365 -0.07(-0.36%)
May 15, 2019 19.40 19.56 19.15 19.49 10,943 -0.01(-0.05%)
May 14, 2019 18.93 19.50 18.93 19.50 39,033 +0.57(+3.01%)
May 13, 2019 19.60 19.60 18.90 18.93 93,998 -0.86(-4.35%)
May 10, 2019 19.75 19.79 19.16 19.79 35,400 +0.14(+0.71%)
May 09, 2019 19.57 19.65 19.13 19.65 78,747 -0.05(-0.25%)
May 08, 2019 19.64 20.10 19.64 19.70 80,936 -0.12(-0.61%)
May 07, 2019 20.22 20.26 19.54 19.82 87,042 -0.45(-2.22%)
May 06, 2019 19.84 20.39 19.84 20.27 51,479 -0.10(-0.49%)
May 03, 2019 20.00 20.42 19.89 20.37 32,500 +0.62(+3.14%)
May 02, 2019 19.70 19.81 19.45 19.75 46,281 +0.05(+0.25%)
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.