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

Western Asset Total Return ETF (NQ: WBND )

19.84 -0.22 (-1.11%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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, 2021 85.21 85.30 85.14 85.30 8,316 +0.13(+0.15%)
Apr 29, 2021 85.21 85.21 85.14 85.18 9,964 -0.05(-0.06%)
Apr 28, 2021 85.36 85.36 85.09 85.22 2,096 +0.00(+0.00%)
Apr 27, 2021 85.44 85.55 85.11 85.22 8,720 -0.36(-0.42%)
Apr 26, 2021 85.71 85.71 85.34 85.59 3,216 +0.06(+0.07%)
Apr 23, 2021 85.43 85.52 85.27 85.52 9,399 +0.25(+0.29%)
Apr 22, 2021 85.29 85.33 85.15 85.27 45,149 +0.08(+0.10%)
Apr 21, 2021 85.05 85.26 84.96 85.19 9,579 -0.11(-0.13%)
Apr 20, 2021 85.11 85.36 85.08 85.30 79,293 +0.17(+0.20%)
Apr 19, 2021 85.05 85.30 85.05 85.13 2,920 -0.09(-0.11%)
Apr 16, 2021 85.33 85.36 85.18 85.22 2,803 -0.17(-0.20%)
Apr 15, 2021 85.14 85.49 85.14 85.40 3,085 +0.52(+0.61%)
Apr 14, 2021 84.86 84.89 84.86 84.88 21,688 +0.36(+0.43%)
Apr 13, 2021 84.65 84.99 84.49 84.52 2,357 -0.19(-0.22%)
Apr 12, 2021 84.77 84.80 84.71 84.71 5,029 +0.06(+0.07%)
Apr 09, 2021 84.74 84.74 84.55 84.65 2,708 -0.17(-0.20%)
Apr 08, 2021 84.67 84.89 84.58 84.82 2,496 +0.24(+0.28%)
Apr 07, 2021 84.67 84.74 84.49 84.58 2,285 -0.07(-0.08%)
Apr 06, 2021 84.61 84.77 84.58 84.65 27,184 +0.28(+0.33%)
Apr 05, 2021 84.49 84.49 84.30 84.38 9,142 -0.17(-0.20%)
Apr 01, 2021 84.30 84.55 84.30 84.55 4,428 +0.48(+0.57%)
Mar 31, 2021 84.12 84.18 83.84 84.07 14,676 +0.30(+0.36%)
Mar 30, 2021 83.77 83.80 83.73 83.77 4,571 +0.06(+0.07%)
Mar 29, 2021 83.93 84.09 83.65 83.71 5,756 -0.19(-0.22%)
Mar 26, 2021 84.18 84.21 83.84 83.90 4,789 -0.20(-0.24%)
Mar 25, 2021 84.37 84.43 83.99 84.10 2,538 -0.12(-0.14%)
Mar 24, 2021 84.21 84.23 84.09 84.22 2,974 +0.15(+0.18%)
Mar 23, 2021 84.14 84.18 83.93 84.07 2,138 +0.17(+0.21%)
Mar 22, 2021 83.80 83.93 83.80 83.90 3,473 +0.19(+0.22%)
Mar 19, 2021 83.90 83.90 83.55 83.71 3,544 +0.07(+0.08%)
Mar 18, 2021 83.68 83.76 83.12 83.65 40,673 -0.41(-0.48%)
Mar 17, 2021 84.18 84.18 83.84 84.05 5,320 -0.08(-0.09%)
Mar 16, 2021 84.31 84.40 84.08 84.13 7,090 +0.02(+0.02%)
Mar 15, 2021 84.31 84.34 83.96 84.12 4,670 +0.13(+0.15%)
Mar 12, 2021 84.31 84.32 83.87 83.99 5,172 -0.52(-0.61%)
Mar 11, 2021 84.43 84.59 84.31 84.51 1,606 +0.22(+0.26%)
Mar 10, 2021 84.27 84.43 84.12 84.29 4,021 +0.34(+0.41%)
Mar 09, 2021 83.77 84.24 83.77 83.95 7,920 +0.19(+0.23%)
Mar 08, 2021 84.52 84.52 83.62 83.76 18,604 -0.53(-0.63%)
Mar 05, 2021 84.18 84.36 83.93 84.29 11,048 -0.05(-0.06%)
Mar 04, 2021 84.77 84.90 84.34 84.34 5,716 -0.66(-0.77%)
Mar 03, 2021 85.34 85.34 84.84 84.99 16,617 -0.30(-0.35%)
Mar 02, 2021 85.30 85.37 85.12 85.29 5,053 -0.00(-0.00%)
Mar 01, 2021 85.28 85.40 85.18 85.29 3,034 +0.46(+0.54%)
Feb 26, 2021 84.69 85.02 84.55 84.84 17,719 +0.06(+0.07%)
Feb 25, 2021 85.01 85.26 84.73 84.77 4,198 -0.73(-0.86%)
Feb 24, 2021 85.41 85.54 85.32 85.51 4,129 -0.03(-0.04%)
Feb 23, 2021 85.57 85.61 85.51 85.54 6,510 -0.17(-0.20%)
Feb 22, 2021 86.01 86.01 85.69 85.71 714 -0.36(-0.42%)
Feb 19, 2021 86.18 86.26 86.02 86.07 2,622 -0.27(-0.31%)
Feb 18, 2021 86.30 86.41 86.26 86.34 9,643 -0.08(-0.09%)
Feb 17, 2021 86.29 86.57 86.23 86.41 13,105 +0.06(+0.07%)
Feb 16, 2021 86.76 86.79 86.29 86.35 9,481 -0.61(-0.70%)
Feb 12, 2021 86.88 87.13 86.88 86.96 14,649 -0.05(-0.05%)
Feb 11, 2021 87.10 87.26 86.98 87.01 2,507 +0.00(+0.00%)
Feb 10, 2021 87.12 87.12 86.95 87.01 4,936 +0.16(+0.18%)
Feb 09, 2021 87.10 87.10 86.79 86.85 3,383 -0.01(-0.02%)
Feb 08, 2021 86.60 87.04 86.60 86.86 15,479 +0.06(+0.07%)
Feb 05, 2021 86.98 87.07 86.76 86.80 8,124 -0.20(-0.23%)
Feb 04, 2021 86.79 87.07 86.79 87.01 6,218 +0.00(+0.00%)
Feb 03, 2021 86.98 87.13 86.95 87.01 6,950 -0.06(-0.07%)
Feb 02, 2021 86.98 87.07 86.95 87.07 7,630 -0.16(-0.18%)
Feb 01, 2021 87.23 87.26 86.91 87.23 4,960 +0.20(+0.23%)
Jan 29, 2021 86.98 87.11 86.89 87.03 5,936 -0.08(-0.09%)
Jan 28, 2021 87.23 87.23 86.98 87.11 2,676 -0.09(-0.11%)
Jan 27, 2021 87.20 87.23 87.17 87.20 9,745 +0.16(+0.18%)
Jan 26, 2021 86.98 87.17 86.98 87.04 2,407 -0.03(-0.04%)
Jan 25, 2021 87.20 87.20 86.97 87.08 6,798 +0.09(+0.10%)
Jan 22, 2021 87.23 87.26 86.92 86.99 88,207 -0.23(-0.26%)
Jan 21, 2021 87.33 87.33 87.11 87.22 114,399 -0.17(-0.20%)
Jan 20, 2021 87.39 87.42 87.26 87.39 6,446 +0.07(+0.08%)
Jan 19, 2021 87.08 87.36 87.08 87.32 5,856 +0.21(+0.24%)
Jan 15, 2021 87.11 87.26 87.01 87.11 10,267 +0.10(+0.11%)
Jan 14, 2021 87.45 87.45 86.95 87.01 10,005 -0.25(-0.29%)
Jan 13, 2021 87.01 87.29 87.01 87.26 3,036 +0.50(+0.57%)
Jan 12, 2021 86.58 86.76 86.48 86.76 4,458 -0.06(-0.07%)
Jan 11, 2021 87.26 87.26 86.83 86.83 9,382 -0.16(-0.18%)
Jan 08, 2021 87.26 87.26 86.95 86.98 21,819 -0.12(-0.14%)
Jan 07, 2021 87.11 87.29 87.11 87.11 34,972 -0.25(-0.29%)
Jan 06, 2021 87.26 87.47 86.98 87.36 26,251 -0.12(-0.14%)
Jan 05, 2021 87.95 87.95 87.39 87.48 49,448 -0.22(-0.25%)
Jan 04, 2021 88.20 88.35 87.70 87.70 34,592 -0.27(-0.30%)
Dec 31, 2020 87.97 87.97 87.97 10,858 +0.16(+0.18%)
Dec 30, 2020 87.57 87.86 87.57 87.81 10,858 +0.02(+0.02%)
Dec 29, 2020 87.81 87.82 87.64 87.79 2,640 +0.08(+0.09%)
Dec 28, 2020 87.61 87.82 87.61 87.71 2,884 +0.12(+0.13%)
Dec 24, 2020 87.63 87.74 87.52 87.60 1,678 +0.14(+0.16%)
Dec 23, 2020 87.37 87.46 87.31 87.46 5,996 -0.06(-0.07%)
Dec 22, 2020 87.34 87.52 87.34 87.52 1,416 -0.06(-0.07%)
Dec 21, 2020 87.55 87.68 87.28 87.58 154,853 +0.00(+0.00%)
Dec 18, 2020 87.92 87.92 87.58 87.58 5,988 -0.06(-0.07%)
Dec 17, 2020 87.86 87.92 87.61 87.64 4,025 -0.06(-0.07%)
Dec 16, 2020 87.46 87.83 87.46 87.71 7,559 +0.06(+0.07%)
Dec 15, 2020 87.40 87.71 87.40 87.64 4,988 +0.12(+0.14%)
Dec 14, 2020 87.58 87.58 87.34 87.52 22,872 -0.18(-0.21%)
Dec 11, 2020 87.64 87.80 87.55 87.71 45,409 +0.12(+0.14%)
Dec 10, 2020 87.29 87.68 87.29 87.58 5,722 +0.30(+0.35%)
Dec 09, 2020 87.52 87.52 87.16 87.28 3,018 -0.33(-0.38%)
Dec 08, 2020 87.61 87.68 87.52 87.61 11,892 +0.09(+0.10%)
Dec 07, 2020 87.52 87.61 87.46 87.52 4,497 +0.30(+0.35%)
Dec 04, 2020 87.43 87.49 87.13 87.22 2,467 -0.26(-0.30%)
Dec 03, 2020 87.52 87.65 87.31 87.48 4,103 +0.23(+0.26%)
Dec 02, 2020 87.31 87.36 87.22 87.25 3,714 +0.03(+0.03%)
Dec 01, 2020 87.86 87.86 87.19 87.22 8,538 -0.13(-0.15%)
Nov 30, 2020 87.66 87.81 87.31 87.35 4,052 +0.27(+0.31%)
Nov 27, 2020 87.06 87.14 87.05 87.08 395 -0.06(-0.07%)
Nov 25, 2020 87.32 87.35 86.93 87.14 277,964 +0.09(+0.10%)
Nov 24, 2020 87.32 87.41 86.69 87.05 158,268 -0.23(-0.26%)
Nov 23, 2020 87.38 87.44 87.28 87.28 6,614 -0.08(-0.09%)
Nov 20, 2020 87.41 87.53 87.20 87.35 6,167 +0.00(+0.00%)
Nov 19, 2020 87.26 87.47 86.93 87.35 6,076 +0.09(+0.10%)
Nov 18, 2020 86.93 87.32 86.93 87.26 17,536 +0.21(+0.24%)
Nov 17, 2020 86.96 87.11 86.90 87.05 7,381 +0.21(+0.24%)
Nov 16, 2020 86.66 86.87 86.56 86.84 3,614 +0.06(+0.07%)
Nov 13, 2020 86.75 86.80 86.50 86.78 4,254 +0.00(+0.00%)
Nov 12, 2020 86.52 86.81 86.52 86.78 2,886 +0.30(+0.35%)
Nov 11, 2020 86.32 86.47 86.32 86.47 2,874 +0.03(+0.04%)
Nov 10, 2020 86.38 86.66 86.11 86.44 8,577 +0.15(+0.18%)
Nov 09, 2020 86.38 86.72 86.04 86.29 10,944 -0.21(-0.25%)
Nov 06, 2020 86.39 86.65 86.39 86.50 3,364 +0.03(+0.04%)
Nov 05, 2020 86.23 86.53 86.12 86.47 2,933 +0.33(+0.39%)
Nov 04, 2020 85.78 86.14 85.50 86.14 6,108 +0.94(+1.10%)
Nov 03, 2020 84.87 85.20 84.84 85.20 2,340 +0.09(+0.11%)
Nov 02, 2020 85.06 85.23 84.95 85.11 5,575 +0.25(+0.29%)
Oct 30, 2020 84.80 84.98 84.71 84.86 4,660 -0.42(-0.50%)
Oct 29, 2020 85.38 85.41 85.13 85.29 4,857 -0.36(-0.42%)
Oct 28, 2020 85.68 85.71 85.62 85.65 8,103 -0.06(-0.07%)
Oct 27, 2020 85.71 85.86 85.50 85.71 101,612 +0.00(+0.00%)
Oct 26, 2020 85.47 85.71 85.47 85.71 4,653 -0.06(-0.07%)
Oct 23, 2020 85.38 85.77 85.35 85.77 6,875 +0.27(+0.32%)
Oct 22, 2020 85.47 85.50 85.45 85.50 3,722 -0.02(-0.02%)
Oct 21, 2020 85.51 85.62 85.48 85.51 6,693 -0.12(-0.13%)
Oct 20, 2020 85.59 85.65 85.59 85.63 700 -0.11(-0.13%)
Oct 19, 2020 85.77 85.86 85.74 85.74 3,987 -0.15(-0.17%)
Oct 16, 2020 85.95 85.98 85.88 85.89 1,520 -0.21(-0.24%)
Oct 15, 2020 86.13 86.27 86.09 86.10 4,520 -0.12(-0.14%)
Oct 14, 2020 86.13 86.22 86.13 86.22 4,826 +0.03(+0.04%)
Oct 13, 2020 86.28 86.28 86.16 86.19 30,845 +0.06(+0.07%)
Oct 12, 2020 85.97 86.19 85.97 86.13 7,206 +0.28(+0.32%)
Oct 09, 2020 85.77 86.04 85.72 85.85 10,709 +0.24(+0.28%)
Oct 08, 2020 85.62 85.68 85.59 85.62 4,947 +0.18(+0.21%)
Oct 07, 2020 85.53 85.59 85.42 85.44 106,480 -0.08(-0.10%)
Oct 06, 2020 85.80 85.80 85.52 85.52 3,733 -0.11(-0.13%)
Oct 05, 2020 85.67 85.71 85.62 85.63 7,572 -0.15(-0.18%)
Oct 02, 2020 85.77 85.80 85.74 85.78 3,437 +0.00(+0.00%)
Oct 01, 2020 85.71 85.95 85.66 85.78 11,054 +0.17(+0.20%)
Sep 30, 2020 85.69 85.69 85.26 85.61 3,195 +0.14(+0.16%)
Sep 29, 2020 85.64 85.64 85.35 85.47 9,460 -0.15(-0.18%)
Sep 28, 2020 85.44 85.73 85.44 85.63 3,373 -0.05(-0.05%)
Sep 25, 2020 85.50 85.72 85.47 85.67 5,067 -0.01(-0.02%)
Sep 24, 2020 85.53 85.84 85.35 85.69 6,850 -0.14(-0.16%)
Sep 23, 2020 86.05 86.09 85.72 85.82 8,634 -0.27(-0.31%)
Sep 22, 2020 86.08 86.20 86.02 86.09 3,255 -0.09(-0.11%)
Sep 21, 2020 86.08 86.26 86.05 86.18 5,602 -0.18(-0.21%)
Sep 18, 2020 86.32 86.47 86.26 86.36 4,703 -0.17(-0.20%)
Sep 17, 2020 86.38 86.71 86.29 86.53 12,737 +0.03(+0.03%)
Sep 16, 2020 86.55 86.65 86.26 86.50 3,720 +0.02(+0.02%)
Sep 15, 2020 86.29 86.59 86.29 86.49 12,431 +0.21(+0.25%)
Sep 14, 2020 86.08 86.50 86.08 86.28 5,679 +0.06(+0.07%)
Sep 11, 2020 86.23 86.38 86.05 86.21 2,848 +0.00(+0.00%)
Sep 10, 2020 86.08 86.32 85.96 86.21 9,130 +0.18(+0.21%)
Sep 09, 2020 85.97 86.17 85.90 86.03 9,158 +0.03(+0.03%)
Sep 08, 2020 86.17 86.20 85.78 86.01 8,257 -0.19(-0.22%)
Sep 04, 2020 86.36 86.36 85.90 86.20 7,684 -0.26(-0.30%)
Sep 03, 2020 86.29 86.61 86.29 86.46 18,753 -0.29(-0.33%)
Sep 02, 2020 86.14 86.89 86.14 86.74 8,316 +0.39(+0.45%)
Sep 01, 2020 86.20 86.50 86.08 86.35 11,768 +0.37(+0.43%)
Aug 31, 2020 85.86 86.19 85.83 85.98 4,648 +0.20(+0.23%)
Aug 28, 2020 85.68 85.96 85.50 85.78 6,008 +0.15(+0.17%)
Aug 27, 2020 85.77 85.83 85.40 85.63 5,340 -0.24(-0.28%)
Aug 26, 2020 85.84 86.07 85.81 85.87 9,615 -0.05(-0.05%)
Aug 25, 2020 85.81 86.12 85.77 85.92 6,132 +0.06(+0.07%)
Aug 24, 2020 86.16 86.28 85.86 85.86 8,182 -0.30(-0.35%)
Aug 21, 2020 85.89 86.16 85.89 86.16 6,638 +0.18(+0.21%)
Aug 20, 2020 86.07 86.38 85.95 85.98 10,554 +0.09(+0.11%)
Aug 19, 2020 86.07 86.40 85.83 85.89 17,582 -0.12(-0.14%)
Aug 18, 2020 85.56 86.19 85.56 86.01 9,853 +0.57(+0.67%)
Aug 17, 2020 85.86 86.05 85.43 85.43 4,937 -0.40(-0.47%)
Aug 14, 2020 85.68 86.13 85.68 85.84 5,244 +0.19(+0.22%)
Aug 13, 2020 86.25 86.40 85.65 85.65 11,126 -0.63(-0.73%)
Aug 12, 2020 86.16 86.43 86.16 86.28 11,233 +0.33(+0.39%)
Aug 11, 2020 86.23 86.31 85.95 85.95 10,706 -0.18(-0.21%)
Aug 10, 2020 86.16 86.69 86.13 86.13 9,761 -0.18(-0.21%)
Aug 07, 2020 86.34 86.61 86.15 86.31 13,344 +0.42(+0.49%)
Aug 06, 2020 86.76 86.88 85.74 85.89 341,738 -0.51(-0.59%)
Aug 05, 2020 86.07 86.79 86.07 86.40 18,139 -0.15(-0.17%)
Aug 04, 2020 86.46 86.64 86.37 86.55 10,094 +0.23(+0.26%)
Aug 03, 2020 86.43 86.44 86.13 86.32 11,698 +0.23(+0.27%)
Jul 31, 2020 85.87 86.17 85.87 86.09 25,652 -0.05(-0.05%)
Jul 30, 2020 86.08 86.17 86.05 86.14 12,593 -0.36(-0.42%)
Jul 29, 2020 85.87 86.71 85.84 86.50 7,116 +0.69(+0.81%)
Jul 28, 2020 85.84 85.93 85.78 85.81 6,461 -0.09(-0.11%)
Jul 27, 2020 86.05 86.17 85.87 85.90 8,527 -0.15(-0.17%)
Jul 24, 2020 85.84 86.17 85.84 86.05 6,288 -0.02(-0.02%)
Jul 23, 2020 86.05 86.14 85.96 86.07 1,349 +0.15(+0.18%)
Jul 22, 2020 85.69 86.08 85.69 85.91 21,894 +0.47(+0.55%)
Jul 21, 2020 85.21 85.69 85.10 85.45 8,392 +0.00(+0.00%)
Jul 20, 2020 85.36 85.63 85.29 85.45 10,802 +0.08(+0.09%)
Jul 17, 2020 85.16 85.48 85.06 85.37 16,635 +0.03(+0.04%)
Jul 16, 2020 84.79 85.42 84.79 85.34 7,373 +0.26(+0.30%)
Jul 15, 2020 84.76 85.27 84.55 85.09 7,492 +0.00(+0.00%)
Jul 14, 2020 84.67 85.15 84.67 85.09 5,569 +0.30(+0.35%)
Jul 13, 2020 84.76 85.03 84.70 84.79 7,937 +0.02(+0.02%)
Jul 10, 2020 84.88 84.94 84.64 84.77 2,761 +0.00(+0.00%)
Jul 09, 2020 84.61 84.85 84.38 84.77 3,954 -0.03(-0.04%)
Jul 08, 2020 84.64 84.91 84.64 84.80 9,438 +0.30(+0.36%)
Jul 07, 2020 84.73 84.73 84.37 84.50 8,573 +0.08(+0.09%)
Jul 06, 2020 84.43 84.49 84.25 84.43 8,909 -0.03(-0.04%)
Jul 02, 2020 84.58 84.67 84.07 84.46 11,345 +0.09(+0.11%)
Jul 01, 2020 84.10 84.97 83.80 84.37 22,919 +0.30(+0.35%)
Jun 30, 2020 84.01 84.23 83.78 84.07 797 +0.11(+0.13%)
Jun 29, 2020 83.90 84.31 83.90 83.96 4,172 -0.24(-0.29%)
Jun 26, 2020 84.23 84.35 84.12 84.20 5,727 -0.17(-0.20%)
Jun 25, 2020 84.13 84.44 84.08 84.37 5,665 +0.11(+0.12%)
Jun 24, 2020 84.26 84.53 83.91 84.26 7,022 +0.03(+0.04%)
Jun 23, 2020 84.32 84.40 84.20 84.23 5,424 +0.03(+0.04%)
Jun 22, 2020 84.15 84.50 84.15 84.20 2,961 -0.03(-0.04%)
Jun 19, 2020 84.05 84.29 83.93 84.23 3,163 +0.16(+0.19%)
Jun 18, 2020 83.70 84.38 83.33 84.07 101,754 +0.11(+0.13%)
Jun 17, 2020 84.17 84.17 83.78 83.96 167,065 -0.11(-0.13%)
Jun 16, 2020 83.48 84.35 83.45 84.07 128,022 -0.02(-0.02%)
Jun 15, 2020 83.57 84.23 83.39 84.08 8,684 +0.20(+0.23%)
Jun 12, 2020 83.75 84.11 83.48 83.89 3,896 +0.14(+0.16%)
Jun 11, 2020 84.23 84.35 83.59 83.75 6,449 -0.57(-0.68%)
Jun 10, 2020 83.66 84.41 83.66 84.32 4,585 +0.38(+0.45%)
Jun 09, 2020 83.93 84.20 83.78 83.95 4,052 +0.07(+0.09%)
Jun 08, 2020 83.45 84.11 83.33 83.87 5,861 +0.36(+0.43%)
Jun 05, 2020 82.67 83.56 82.66 83.51 4,428 +0.60(+0.73%)
Jun 04, 2020 82.57 83.06 82.28 82.91 3,291 +0.13(+0.16%)
Jun 03, 2020 82.49 83.09 82.49 82.78 23,420 +0.06(+0.07%)
Jun 02, 2020 82.45 83.03 82.45 82.72 1,545 +0.56(+0.68%)
Jun 01, 2020 82.43 82.43 82.04 82.16 614 -0.03(-0.04%)
May 29, 2020 81.76 82.39 81.76 82.20 1,035 +0.49(+0.60%)
May 28, 2020 81.82 82.00 81.40 81.70 13,630 -0.13(-0.16%)
May 27, 2020 81.91 82.03 81.61 81.84 2,601 +0.67(+0.83%)
May 26, 2020 81.04 81.46 80.86 81.16 6,468 -0.36(-0.44%)
May 22, 2020 81.46 81.58 81.46 81.52 2,237 +0.36(+0.44%)
May 21, 2020 81.10 81.51 80.91 81.16 2,331 +0.43(+0.54%)
May 20, 2020 80.65 81.16 80.44 80.73 4,895 +0.29(+0.36%)
May 19, 2020 80.20 80.65 80.01 80.44 3,495 +0.55(+0.69%)
May 18, 2020 79.52 80.26 79.52 79.89 957 +0.33(+0.41%)
May 15, 2020 79.52 79.96 79.16 79.56 5,676 -0.10(-0.13%)
May 14, 2020 79.66 79.93 79.37 79.66 6,317 +0.04(+0.06%)
May 13, 2020 79.48 79.87 78.71 79.62 17,206 +0.79(+1.00%)
May 12, 2020 79.07 79.57 78.17 78.83 17,307 -0.31(-0.39%)
May 11, 2020 79.07 79.25 79.07 79.14 2,571 -0.06(-0.08%)
May 08, 2020 79.19 79.43 79.04 79.20 968 -0.03(-0.04%)
May 07, 2020 78.77 83.56 78.32 79.23 17,720 +0.68(+0.86%)
May 06, 2020 79.01 79.06 78.14 78.56 3,922 -0.39(-0.49%)
May 05, 2020 78.62 79.46 78.47 78.95 2,538 +0.07(+0.09%)
May 04, 2020 79.31 79.31 78.47 78.87 3,349 -0.19(-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.