Skip to main content

Ultrashort Duration Invesco ETF (NY: GSY )

49.89 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.44 46.45 46.41 46.42 1,187,521 -0.01(-0.02%)
Feb 25, 2021 46.45 46.45 46.43 46.43 863,069 -0.03(-0.06%)
Feb 24, 2021 46.45 46.45 46.45 46.45 763,378 +0.00(+0.00%)
Feb 23, 2021 46.45 46.46 46.45 46.45 828,035 +0.01(+0.02%)
Feb 22, 2021 46.46 46.46 46.45 46.45 886,647 -0.01(-0.02%)
Feb 19, 2021 46.46 46.46 46.45 46.46 414,802 +0.01(+0.02%)
Feb 18, 2021 46.45 46.46 46.45 46.45 667,393 -0.01(-0.02%)
Feb 17, 2021 46.46 46.46 46.45 46.46 1,149,184 +0.00(+0.00%)
Feb 16, 2021 46.45 46.46 46.45 46.46 1,049,327 +0.00(+0.00%)
Feb 12, 2021 46.45 46.46 46.45 46.46 1,115,686 +0.01(+0.02%)
Feb 11, 2021 46.45 46.46 46.44 46.45 487,617 +0.00(+0.00%)
Feb 10, 2021 46.44 46.46 46.44 46.45 623,508 +0.00(+0.00%)
Feb 09, 2021 46.45 46.46 46.44 46.45 614,975 +0.00(+0.00%)
Feb 08, 2021 46.43 46.46 46.43 46.45 573,192 +0.01(+0.02%)
Feb 05, 2021 46.44 46.45 46.44 46.44 637,177 +0.00(+0.00%)
Feb 04, 2021 46.45 46.45 46.43 46.44 486,059 -0.01(-0.02%)
Feb 03, 2021 46.44 46.45 46.44 46.45 558,253 +0.02(+0.04%)
Feb 02, 2021 46.43 46.44 46.43 46.43 880,918 +0.00(+0.00%)
Feb 01, 2021 46.42 46.44 46.42 46.43 598,436 -0.01(-0.02%)
Jan 29, 2021 46.44 46.45 46.43 46.44 681,173 +0.00(+0.00%)
Jan 28, 2021 46.45 46.45 46.43 46.44 1,216,247 -0.01(-0.02%)
Jan 27, 2021 46.44 46.45 46.43 46.45 654,084 +0.00(+0.00%)
Jan 26, 2021 46.44 46.45 46.43 46.45 456,486 +0.02(+0.04%)
Jan 25, 2021 46.43 46.44 46.43 46.43 423,138 -0.01(-0.02%)
Jan 22, 2021 46.44 46.44 46.43 46.44 382,894 +0.01(+0.02%)
Jan 21, 2021 46.43 46.44 46.43 46.43 395,672 -0.01(-0.02%)
Jan 20, 2021 46.42 46.44 46.42 46.44 814,296 +0.01(+0.02%)
Jan 19, 2021 46.43 46.44 46.42 46.43 821,076 +0.00(+0.01%)
Jan 15, 2021 46.41 46.42 46.41 46.42 752,683 +0.02(+0.04%)
Jan 14, 2021 46.41 46.42 46.41 46.41 395,509 +0.00(+0.00%)
Jan 13, 2021 46.41 46.41 46.40 46.41 795,459 +0.00(+0.00%)
Jan 12, 2021 46.41 46.41 46.41 46.41 477,956 +0.00(+0.00%)
Jan 11, 2021 46.41 46.41 46.41 46.41 421,474 -0.01(-0.02%)
Jan 08, 2021 46.40 46.42 46.40 46.41 571,677 +0.00(+0.00%)
Jan 07, 2021 46.41 46.42 46.40 46.41 910,818 +0.01(+0.02%)
Jan 06, 2021 46.41 46.41 46.41 46.41 443,217 -0.01(-0.02%)
Jan 05, 2021 46.41 46.41 46.41 46.41 521,153 +0.00(+0.00%)
Jan 04, 2021 46.41 46.41 46.41 46.41 1,042,752 +0.00(+0.00%)
Dec 31, 2020 46.41 46.41 46.41 606,626 +0.02(+0.04%)
Dec 30, 2020 46.41 46.41 46.40 46.40 606,626 +0.00(+0.00%)
Dec 29, 2020 46.41 46.41 46.40 46.40 571,337 +0.00(+0.00%)
Dec 28, 2020 46.39 46.40 46.39 46.40 467,622 +0.00(+0.00%)
Dec 24, 2020 46.39 46.40 46.39 46.40 307,960 +0.00(+0.00%)
Dec 23, 2020 46.38 46.40 46.38 46.40 532,773 +0.02(+0.04%)
Dec 22, 2020 46.39 46.40 46.38 46.38 376,837 -0.01(-0.02%)
Dec 21, 2020 46.37 46.40 46.36 46.39 639,492 +0.01(+0.02%)
Dec 18, 2020 46.37 46.38 46.37 46.38 573,447 +0.01(+0.02%)
Dec 17, 2020 46.37 46.38 46.37 46.37 365,054 +0.00(+0.00%)
Dec 16, 2020 46.36 46.37 46.36 46.37 515,667 +0.00(+0.00%)
Dec 15, 2020 46.37 46.39 46.36 46.37 973,203 +0.01(+0.02%)
Dec 14, 2020 46.37 46.38 46.36 46.36 465,612 -0.02(-0.04%)
Dec 11, 2020 46.36 46.38 46.36 46.38 475,728 +0.02(+0.04%)
Dec 10, 2020 46.35 46.38 46.35 46.36 764,504 +0.00(+0.00%)
Dec 09, 2020 46.36 46.38 46.35 46.36 546,358 +0.00(+0.00%)
Dec 08, 2020 46.37 46.39 46.36 46.36 677,493 +0.00(+0.00%)
Dec 07, 2020 46.36 46.37 46.36 46.36 287,630 -0.01(-0.02%)
Dec 04, 2020 46.35 46.37 46.35 46.37 444,645 +0.01(+0.02%)
Dec 03, 2020 46.35 46.37 46.35 46.36 612,887 +0.01(+0.02%)
Dec 02, 2020 46.34 46.37 46.34 46.35 644,257 +0.01(+0.02%)
Dec 01, 2020 46.34 46.36 46.34 46.34 394,345 -0.01(-0.02%)
Nov 30, 2020 46.35 46.36 46.35 46.35 387,958 -0.01(-0.02%)
Nov 27, 2020 46.36 46.36 46.35 46.36 191,512 +0.00(+0.00%)
Nov 25, 2020 46.35 46.36 46.34 46.36 713,701 +0.02(+0.04%)
Nov 24, 2020 46.34 46.35 46.33 46.34 630,228 -0.01(-0.02%)
Nov 23, 2020 46.36 46.36 46.34 46.35 576,048 +0.00(+0.01%)
Nov 20, 2020 46.35 46.35 46.34 46.35 639,430 +0.01(+0.02%)
Nov 19, 2020 46.33 46.35 46.32 46.34 657,764 +0.01(+0.02%)
Nov 18, 2020 46.34 46.34 46.33 46.33 610,605 +0.00(+0.00%)
Nov 17, 2020 46.33 46.34 46.32 46.33 1,009,563 -0.01(-0.02%)
Nov 16, 2020 46.33 46.34 46.33 46.34 509,479 +0.00(+0.00%)
Nov 13, 2020 46.35 46.35 46.32 46.34 502,900 +0.00(+0.00%)
Nov 12, 2020 46.32 46.35 46.30 46.34 1,637,095 +0.01(+0.03%)
Nov 11, 2020 46.32 46.33 46.31 46.32 685,851 +0.00(+0.01%)
Nov 10, 2020 46.31 46.33 46.31 46.32 784,542 +0.01(+0.02%)
Nov 09, 2020 46.30 46.31 46.30 46.31 696,025 -0.02(-0.04%)
Nov 06, 2020 46.33 46.33 46.31 46.33 431,852 +0.01(+0.02%)
Nov 05, 2020 46.32 46.33 46.31 46.32 734,248 +0.01(+0.02%)
Nov 04, 2020 46.30 46.31 46.30 46.31 913,321 +0.00(+0.00%)
Nov 03, 2020 46.31 46.31 46.30 46.31 411,078 +0.01(+0.02%)
Nov 02, 2020 46.29 46.32 46.29 46.30 428,913 +0.00(+0.00%)
Oct 30, 2020 46.30 46.31 46.30 46.30 512,613 +0.00(+0.00%)
Oct 29, 2020 46.30 46.31 46.30 46.30 295,013 -0.01(-0.02%)
Oct 28, 2020 46.31 46.32 46.31 46.31 565,636 -0.01(-0.02%)
Oct 27, 2020 46.32 46.32 46.31 46.32 366,824 +0.01(+0.02%)
Oct 26, 2020 46.30 46.33 46.30 46.31 971,223 +0.01(+0.02%)
Oct 23, 2020 46.30 46.30 46.29 46.30 465,575 +0.01(+0.02%)
Oct 22, 2020 46.29 46.30 46.28 46.29 364,239 -0.01(-0.02%)
Oct 21, 2020 46.30 46.30 46.28 46.30 524,781 +0.00(+0.00%)
Oct 20, 2020 46.31 46.31 46.29 46.30 323,878 +0.00(+0.00%)
Oct 19, 2020 46.31 46.32 46.30 46.30 471,122 +0.01(+0.02%)
Oct 16, 2020 46.30 46.30 46.29 46.29 536,059 -0.01(-0.02%)
Oct 15, 2020 46.30 46.30 46.29 46.30 404,519 +0.01(+0.02%)
Oct 14, 2020 46.30 46.30 46.29 46.29 273,037 -0.01(-0.02%)
Oct 13, 2020 46.27 46.30 46.27 46.30 385,686 +0.02(+0.04%)
Oct 12, 2020 46.28 46.29 46.27 46.28 307,306 -0.02(-0.04%)
Oct 09, 2020 46.27 46.30 46.25 46.30 1,442,851 +0.03(+0.06%)
Oct 08, 2020 46.29 46.30 46.26 46.27 502,036 -0.01(-0.02%)
Oct 07, 2020 46.26 46.30 46.26 46.28 404,036 +0.00(+0.00%)
Oct 06, 2020 46.26 46.28 46.26 46.28 866,187 +0.00(+0.00%)
Oct 05, 2020 46.28 46.28 46.26 46.28 459,365 +0.01(+0.02%)
Oct 02, 2020 46.28 46.28 46.26 46.27 373,243 +0.00(+0.00%)
Oct 01, 2020 46.26 46.28 46.25 46.27 755,353 +0.01(+0.02%)
Sep 30, 2020 46.28 46.28 46.26 46.26 356,063 +0.00(+0.00%)
Sep 29, 2020 46.28 46.28 46.26 46.26 415,735 -0.01(-0.02%)
Sep 28, 2020 46.28 46.28 46.25 46.27 1,098,208 +0.01(+0.02%)
Sep 25, 2020 46.28 46.28 46.26 46.26 572,423 -0.02(-0.04%)
Sep 24, 2020 46.27 46.28 46.26 46.28 515,353 +0.01(+0.02%)
Sep 23, 2020 46.28 46.29 46.27 46.27 691,298 -0.01(-0.02%)
Sep 22, 2020 46.29 46.29 46.28 46.28 540,165 +0.01(+0.02%)
Sep 21, 2020 46.28 46.29 46.26 46.27 722,879 -0.00(-0.00%)
Sep 18, 2020 46.27 46.29 46.27 46.27 772,712 -0.00(-0.01%)
Sep 17, 2020 46.28 46.29 46.27 46.28 619,608 -0.00(-0.01%)
Sep 16, 2020 46.28 46.29 46.27 46.28 476,466 +0.00(+0.00%)
Sep 15, 2020 46.29 46.29 46.27 46.28 673,151 +0.00(+0.01%)
Sep 14, 2020 46.27 46.28 46.27 46.28 607,603 +0.00(+0.01%)
Sep 11, 2020 46.26 46.28 46.26 46.27 488,080 +0.01(+0.02%)
Sep 10, 2020 46.26 46.27 46.26 46.26 477,860 +0.01(+0.02%)
Sep 09, 2020 46.26 46.26 46.26 46.26 533,522 +0.00(+0.00%)
Sep 08, 2020 46.27 46.27 46.26 46.26 567,820 -0.03(-0.06%)
Sep 04, 2020 46.26 46.28 46.26 46.28 722,888 +0.02(+0.04%)
Sep 03, 2020 46.25 46.27 46.25 46.26 530,985 +0.00(+0.00%)
Sep 02, 2020 46.26 46.26 46.25 46.26 525,102 +0.02(+0.04%)
Sep 01, 2020 46.26 46.26 46.25 46.25 655,915 +0.00(+0.00%)
Aug 31, 2020 46.24 46.26 46.24 46.25 405,051 +0.01(+0.02%)
Aug 28, 2020 46.24 46.25 46.23 46.24 319,486 +0.00(+0.00%)
Aug 27, 2020 46.24 46.24 46.22 46.24 454,521 +0.02(+0.04%)
Aug 26, 2020 46.22 46.23 46.21 46.22 363,432 +0.01(+0.02%)
Aug 25, 2020 46.21 46.23 46.20 46.21 440,506 +0.00(+0.00%)
Aug 24, 2020 46.25 46.25 46.21 46.21 572,853 -0.02(-0.04%)
Aug 21, 2020 46.22 46.23 46.22 46.23 358,105 +0.01(+0.03%)
Aug 20, 2020 46.22 46.22 46.21 46.22 330,901 +0.00(+0.01%)
Aug 19, 2020 46.23 46.23 46.20 46.21 471,204 +0.00(+0.00%)
Aug 18, 2020 46.21 46.22 46.20 46.21 434,602 +0.00(+0.00%)
Aug 17, 2020 46.18 46.22 46.18 46.21 629,159 +0.00(+0.00%)
Aug 14, 2020 46.20 46.21 46.17 46.21 788,487 +0.02(+0.04%)
Aug 13, 2020 46.20 46.20 46.18 46.19 382,433 +0.00(+0.00%)
Aug 12, 2020 46.20 46.20 46.18 46.19 805,856 +0.00(+0.00%)
Aug 11, 2020 46.20 46.20 46.18 46.19 960,422 +0.00(+0.00%)
Aug 10, 2020 46.20 46.21 46.17 46.19 582,262 -0.01(-0.02%)
Aug 07, 2020 46.17 46.20 46.17 46.20 405,342 +0.02(+0.04%)
Aug 06, 2020 46.20 46.20 46.17 46.18 557,764 +0.00(+0.00%)
Aug 05, 2020 46.18 46.19 46.18 46.18 451,693 +0.00(+0.00%)
Aug 04, 2020 46.18 46.19 46.17 46.18 456,798 +0.01(+0.02%)
Aug 03, 2020 46.17 46.18 46.17 46.17 552,641 +0.01(+0.02%)
Jul 31, 2020 46.17 46.17 46.16 46.17 441,207 -0.01(-0.02%)
Jul 30, 2020 46.18 46.18 46.16 46.17 341,424 +0.00(+0.00%)
Jul 29, 2020 46.17 46.18 46.17 46.17 668,111 +0.00(+0.00%)
Jul 28, 2020 46.17 46.17 46.17 46.17 543,948 +0.02(+0.04%)
Jul 27, 2020 46.15 46.16 46.15 46.16 478,471 +0.01(+0.02%)
Jul 24, 2020 46.14 46.15 46.13 46.15 500,253 +0.02(+0.04%)
Jul 23, 2020 46.15 46.16 46.12 46.13 579,371 -0.02(-0.04%)
Jul 22, 2020 46.15 46.15 46.13 46.15 461,879 +0.01(+0.02%)
Jul 21, 2020 46.15 46.15 46.13 46.14 396,633 +0.00(+0.00%)
Jul 20, 2020 46.15 46.16 46.14 46.14 423,648 +0.00(+0.01%)
Jul 17, 2020 46.12 46.15 46.09 46.14 1,315,390 +0.04(+0.08%)
Jul 16, 2020 46.12 46.14 46.09 46.10 830,018 -0.02(-0.04%)
Jul 15, 2020 46.12 46.13 46.12 46.12 447,942 +0.02(+0.04%)
Jul 14, 2020 46.11 46.13 46.10 46.10 419,826 -0.01(-0.02%)
Jul 13, 2020 46.11 46.11 46.09 46.11 465,397 +0.02(+0.04%)
Jul 10, 2020 46.10 46.11 46.08 46.09 408,069 -0.02(-0.04%)
Jul 09, 2020 46.13 46.13 46.11 46.11 417,926 -0.01(-0.02%)
Jul 08, 2020 46.13 46.13 46.11 46.12 501,247 +0.02(+0.04%)
Jul 07, 2020 46.10 46.11 46.10 46.10 326,330 -0.01(-0.02%)
Jul 06, 2020 46.10 46.14 46.10 46.11 1,208,980 +0.01(+0.02%)
Jul 02, 2020 46.09 46.10 46.09 46.10 1,217,861 +0.00(+0.00%)
Jul 01, 2020 46.09 46.11 46.08 46.10 890,949 +0.02(+0.04%)
Jun 30, 2020 46.10 46.11 46.08 46.08 986,684 -0.01(-0.02%)
Jun 29, 2020 46.09 46.11 46.07 46.09 731,244 +0.01(+0.02%)
Jun 26, 2020 46.06 46.09 46.06 46.08 541,283 +0.02(+0.04%)
Jun 25, 2020 46.05 46.08 46.05 46.06 505,809 -0.01(-0.02%)
Jun 24, 2020 46.06 46.07 46.04 46.07 1,269,898 +0.00(+0.00%)
Jun 23, 2020 46.05 46.07 46.05 46.07 568,269 +0.01(+0.02%)
Jun 22, 2020 46.05 46.07 46.04 46.06 438,062 +0.02(+0.05%)
Jun 19, 2020 46.04 46.05 46.04 46.04 443,323 +0.00(+0.01%)
Jun 18, 2020 46.04 46.06 46.01 46.04 329,898 +0.00(+0.01%)
Jun 17, 2020 46.01 46.04 46.00 46.03 494,819 +0.04(+0.08%)
Jun 16, 2020 46.00 46.00 45.98 46.00 399,000 +0.01(+0.02%)
Jun 15, 2020 45.97 46.00 45.96 45.99 341,391 +0.03(+0.06%)
Jun 12, 2020 45.97 45.98 45.94 45.96 385,346 +0.00(+0.00%)
Jun 11, 2020 46.02 46.02 45.94 45.96 613,343 -0.05(-0.10%)
Jun 10, 2020 46.00 46.02 45.99 46.00 1,132,737 +0.01(+0.02%)
Jun 09, 2020 45.99 46.00 45.97 46.00 573,706 +0.03(+0.06%)
Jun 08, 2020 45.98 45.99 45.96 45.97 739,617 +0.01(+0.02%)
Jun 05, 2020 45.95 45.97 45.92 45.96 771,241 +0.02(+0.04%)
Jun 04, 2020 45.95 45.95 45.90 45.94 578,577 +0.01(+0.02%)
Jun 03, 2020 45.92 45.93 45.90 45.93 503,607 +0.02(+0.04%)
Jun 02, 2020 45.87 45.92 45.87 45.91 374,750 +0.03(+0.06%)
Jun 01, 2020 45.88 45.91 45.88 45.89 583,467 +0.02(+0.04%)
May 29, 2020 45.87 45.88 45.86 45.87 456,694 +0.01(+0.02%)
May 28, 2020 45.85 45.87 45.84 45.86 762,155 +0.01(+0.02%)
May 27, 2020 45.82 45.85 45.80 45.85 590,363 +0.04(+0.08%)
May 26, 2020 45.79 45.82 45.79 45.81 329,693 +0.04(+0.08%)
May 22, 2020 45.74 45.81 45.74 45.78 1,190,343 -0.02(-0.04%)
May 21, 2020 45.76 45.79 45.74 45.79 444,776 +0.04(+0.08%)
May 20, 2020 45.71 45.78 45.70 45.76 452,439 +0.04(+0.08%)
May 19, 2020 45.74 45.76 45.69 45.72 411,732 -0.03(-0.06%)
May 18, 2020 45.75 45.76 45.68 45.75 554,190 +0.03(+0.06%)
May 15, 2020 45.72 45.74 45.69 45.72 312,957 +0.03(+0.06%)
May 14, 2020 45.69 45.71 45.68 45.70 371,127 +0.01(+0.02%)
May 13, 2020 45.68 45.71 45.68 45.69 827,125 +0.02(+0.04%)
May 12, 2020 45.63 45.70 45.63 45.67 493,137 +0.02(+0.04%)
May 11, 2020 45.67 45.67 45.63 45.65 470,245 +0.00(+0.00%)
May 08, 2020 45.65 45.66 45.61 45.65 357,633 +0.02(+0.04%)
May 07, 2020 45.64 45.66 45.61 45.63 492,214 +0.00(+0.00%)
May 06, 2020 45.62 45.65 45.61 45.63 351,128 +0.00(+0.00%)
May 05, 2020 45.58 45.64 45.58 45.63 296,870 +0.04(+0.08%)
May 04, 2020 45.57 45.61 45.57 45.59 354,657 +0.01(+0.02%)
May 01, 2020 45.59 45.59 45.57 45.59 338,094 +0.00(+0.00%)
Apr 30, 2020 45.59 45.59 45.55 45.59 463,980 +0.03(+0.06%)
Apr 29, 2020 45.53 45.58 45.52 45.56 682,600 +0.02(+0.04%)
Apr 28, 2020 45.49 45.55 45.48 45.54 581,535 +0.05(+0.12%)
Apr 27, 2020 45.49 45.51 45.45 45.49 886,577 -0.01(-0.02%)
Apr 24, 2020 45.44 45.49 45.43 45.49 347,315 +0.06(+0.14%)
Apr 23, 2020 45.46 45.46 45.42 45.43 324,413 -0.02(-0.04%)
Apr 22, 2020 45.46 45.47 45.41 45.45 283,967 -0.01(-0.02%)
Apr 21, 2020 45.42 45.46 45.41 45.46 416,989 +0.01(+0.02%)
Apr 20, 2020 45.49 45.51 45.42 45.45 399,728 -0.00(-0.01%)
Apr 17, 2020 45.43 45.45 45.41 45.45 472,926 +0.05(+0.10%)
Apr 16, 2020 45.45 45.46 45.40 45.41 519,857 -0.03(-0.06%)
Apr 15, 2020 45.44 45.46 45.39 45.44 502,328 +0.02(+0.04%)
Apr 14, 2020 45.36 45.50 45.34 45.42 809,408 +0.09(+0.20%)
Apr 13, 2020 45.29 45.34 45.24 45.33 558,982 +0.08(+0.18%)
Apr 09, 2020 45.10 45.24 45.10 45.24 812,585 +0.14(+0.30%)
Apr 08, 2020 45.02 45.11 44.97 45.11 447,671 +0.09(+0.20%)
Apr 07, 2020 44.96 45.06 44.94 45.02 510,127 +0.03(+0.06%)
Apr 06, 2020 44.94 45.03 44.94 44.99 518,780 +0.02(+0.04%)
Apr 03, 2020 44.94 44.97 44.92 44.97 406,512 +0.05(+0.10%)
Apr 02, 2020 44.84 44.99 44.84 44.93 537,265 +0.05(+0.10%)
Apr 01, 2020 44.74 45.01 44.74 44.88 1,056,429 +0.04(+0.08%)
Mar 31, 2020 44.79 44.88 44.78 44.84 466,394 +0.07(+0.16%)
Mar 30, 2020 44.71 44.78 44.62 44.77 923,996 +0.16(+0.37%)
Mar 27, 2020 44.34 44.67 44.32 44.61 1,081,541 +0.19(+0.43%)
Mar 26, 2020 44.04 44.46 43.99 44.42 1,264,913 +0.34(+0.76%)
Mar 25, 2020 43.94 44.19 43.86 44.08 1,810,685 +0.14(+0.31%)
Mar 24, 2020 43.72 44.18 43.59 43.94 1,171,943 +0.21(+0.48%)
Mar 23, 2020 43.66 44.10 43.58 43.74 1,364,591 -0.06(-0.13%)
Mar 20, 2020 42.87 44.03 42.87 43.79 2,369,835 +0.35(+0.81%)
Mar 19, 2020 44.55 44.56 42.95 43.44 3,842,162 -1.14(-2.57%)
Mar 18, 2020 44.85 44.99 44.55 44.58 2,753,989 -0.59(-1.31%)
Mar 17, 2020 45.20 45.29 45.07 45.17 1,265,956 +0.02(+0.04%)
Mar 16, 2020 44.94 45.21 44.77 45.15 3,597,527 -0.22(-0.48%)
Mar 13, 2020 45.04 45.49 45.04 45.37 2,438,463 +0.25(+0.56%)
Mar 12, 2020 45.31 45.48 45.07 45.12 3,705,334 -0.51(-1.11%)
Mar 11, 2020 45.71 45.73 45.57 45.63 2,049,718 -0.12(-0.26%)
Mar 10, 2020 45.75 45.76 45.74 45.74 3,516,010 -0.01(-0.02%)
Mar 09, 2020 45.72 45.81 42.55 45.75 3,002,105 -0.08(-0.18%)
Mar 06, 2020 45.83 45.84 45.83 45.83 1,005,965 -0.01(-0.02%)
Mar 05, 2020 45.83 45.85 45.82 45.84 1,281,127 +0.04(+0.08%)
Mar 04, 2020 45.81 45.82 45.80 45.81 746,162 +0.01(+0.02%)
Mar 03, 2020 45.80 45.82 45.79 45.80 4,035,598 +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.