Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

71.34 +0.35 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 63.49 63.59 62.86 63.40 74,057 +0.38(+0.60%)
Jun 29, 2023 62.02 63.02 61.82 63.02 77,384 +0.94(+1.51%)
Jun 28, 2023 62.17 62.17 61.59 62.09 41,502 -0.24(-0.38%)
Jun 27, 2023 61.35 62.36 61.11 62.32 56,208 +1.00(+1.63%)
Jun 26, 2023 60.55 61.52 60.55 61.32 162,920 +0.78(+1.30%)
Jun 23, 2023 60.14 60.61 59.72 60.54 113,812 -0.21(-0.34%)
Jun 22, 2023 60.64 60.79 60.06 60.75 63,870 -0.40(-0.66%)
Jun 21, 2023 60.72 61.49 60.61 61.15 169,700 +0.08(+0.13%)
Jun 20, 2023 61.30 61.30 60.59 61.07 627,845 -0.95(-1.53%)
Jun 16, 2023 62.29 62.29 61.67 62.02 203,133 -0.28(-0.46%)
Jun 15, 2023 61.46 62.40 61.45 62.30 246,976 +0.64(+1.03%)
Jun 14, 2023 62.56 62.80 61.25 61.67 326,248 -0.48(-0.77%)
Jun 13, 2023 61.25 62.23 61.25 62.15 465,853 +1.54(+2.54%)
Jun 12, 2023 60.30 60.87 59.86 60.61 722,405 +0.14(+0.23%)
Jun 09, 2023 60.77 60.77 60.05 60.47 21,381,594 -0.45(-0.74%)
Jun 08, 2023 61.76 61.96 60.44 60.92 2,121,182 -0.73(-1.18%)
Jun 07, 2023 60.81 61.74 60.71 61.65 2,130,300 +0.92(+1.52%)
Jun 06, 2023 59.45 60.76 59.45 60.73 414,174 +0.94(+1.57%)
Jun 05, 2023 59.99 60.33 59.26 59.78 258,967 -0.21(-0.34%)
Jun 02, 2023 58.31 60.15 58.31 59.99 143,044 +2.88(+5.05%)
Jun 01, 2023 56.65 57.32 56.40 57.11 331,879 +0.62(+1.09%)
May 31, 2023 57.09 57.12 56.32 56.49 222,473 -1.06(-1.84%)
May 30, 2023 58.37 58.37 57.32 57.55 181,694 -0.82(-1.41%)
May 26, 2023 58.52 58.59 58.05 58.37 223,596 +0.29(+0.51%)
May 25, 2023 58.25 58.51 57.67 58.08 83,462 -0.41(-0.70%)
May 24, 2023 59.16 59.16 58.32 58.49 129,178 -1.09(-1.83%)
May 23, 2023 59.68 60.06 59.11 59.58 110,169 -0.42(-0.70%)
May 22, 2023 60.09 60.30 59.78 60.00 172,387 +0.05(+0.08%)
May 19, 2023 60.71 60.71 59.81 59.95 241,682 -0.35(-0.59%)
May 18, 2023 59.51 60.38 59.14 60.30 149,239 +0.54(+0.90%)
May 17, 2023 59.22 59.89 58.93 59.77 488,900 +0.92(+1.57%)
May 16, 2023 59.73 59.73 58.80 58.84 65,772 -1.09(-1.82%)
May 15, 2023 59.39 60.11 59.30 59.93 389,453 +0.78(+1.33%)
May 12, 2023 59.27 59.48 58.78 59.15 74,951 +0.12(+0.20%)
May 11, 2023 59.10 59.33 58.85 59.03 107,549 -0.79(-1.33%)
May 10, 2023 61.03 61.03 59.22 59.82 287,165 -0.58(-0.96%)
May 09, 2023 60.27 60.70 60.20 60.40 126,724 -0.31(-0.52%)
May 08, 2023 61.42 61.53 60.49 60.72 314,523 -0.14(-0.23%)
May 05, 2023 60.00 61.09 60.00 60.85 250,629 +1.35(+2.27%)
May 04, 2023 60.24 60.35 59.20 59.50 217,243 -0.79(-1.32%)
May 03, 2023 61.23 61.56 60.27 60.29 348,237 -0.74(-1.22%)
May 02, 2023 61.01 61.11 59.64 61.04 174,485 -0.43(-0.70%)
May 01, 2023 61.72 61.89 61.30 61.47 320,888 -0.02(-0.03%)
Apr 28, 2023 60.79 61.64 60.61 61.49 314,442 +0.48(+0.79%)
Apr 27, 2023 60.10 61.01 59.90 61.01 85,004 +1.10(+1.83%)
Apr 26, 2023 60.61 60.77 59.76 59.91 161,765 -0.77(-1.28%)
Apr 25, 2023 62.02 62.02 60.65 60.69 279,408 -2.19(-3.48%)
Apr 24, 2023 62.27 62.87 62.27 62.87 244,817 +0.62(+0.99%)
Apr 21, 2023 62.90 62.93 61.83 62.25 107,425 -0.98(-1.55%)
Apr 20, 2023 63.12 63.93 63.04 63.23 103,008 -0.39(-0.62%)
Apr 19, 2023 63.66 63.78 63.33 63.63 72,578 -0.56(-0.87%)
Apr 18, 2023 64.32 64.50 63.84 64.19 50,582 +0.15(+0.23%)
Apr 17, 2023 63.70 64.05 63.51 64.04 139,738 +0.25(+0.40%)
Apr 14, 2023 64.37 64.69 63.36 63.78 312,812 -0.46(-0.72%)
Apr 13, 2023 63.93 64.43 63.40 64.24 87,625 +0.50(+0.78%)
Apr 12, 2023 64.62 64.73 63.72 63.74 103,987 -0.11(-0.17%)
Apr 11, 2023 63.48 64.21 63.48 63.85 223,065 +0.72(+1.13%)
Apr 10, 2023 62.05 63.21 62.05 63.14 193,917 +1.05(+1.69%)
Apr 06, 2023 62.13 62.21 61.63 62.09 119,617 -0.22(-0.35%)
Apr 05, 2023 62.16 62.42 61.62 62.30 156,483 -0.30(-0.49%)
Apr 04, 2023 64.22 64.22 62.14 62.61 117,139 -1.68(-2.61%)
Apr 03, 2023 64.14 64.77 63.82 64.28 541,386 +0.26(+0.41%)
Mar 31, 2023 63.40 64.05 63.25 64.02 125,433 +0.94(+1.49%)
Mar 30, 2023 63.55 63.63 62.91 63.08 122,782 +0.20(+0.31%)
Mar 29, 2023 62.71 63.02 62.67 62.88 145,179 +0.69(+1.10%)
Mar 28, 2023 61.63 62.37 61.63 62.20 136,028 +0.56(+0.91%)
Mar 27, 2023 61.54 62.13 61.06 61.64 93,236 +0.65(+1.06%)
Mar 24, 2023 60.00 61.23 59.56 60.99 676,472 +0.25(+0.41%)
Mar 23, 2023 61.37 62.27 60.22 60.74 208,598 -0.23(-0.38%)
Mar 22, 2023 62.35 62.65 60.94 60.97 180,252 -1.41(-2.25%)
Mar 21, 2023 62.12 62.68 61.99 62.38 61,433 +1.11(+1.82%)
Mar 20, 2023 60.58 61.60 60.58 61.27 258,929 +1.19(+1.98%)
Mar 17, 2023 60.70 60.79 59.85 60.07 53,304 -0.91(-1.49%)
Mar 16, 2023 59.65 61.04 59.25 60.98 101,389 +0.73(+1.22%)
Mar 15, 2023 61.56 61.56 59.39 60.25 230,941 -2.99(-4.72%)
Mar 14, 2023 63.66 64.08 62.51 63.24 135,121 +0.86(+1.38%)
Mar 13, 2023 62.12 63.26 61.60 62.38 212,615 -0.78(-1.24%)
Mar 10, 2023 65.29 65.29 62.76 63.16 156,598 -2.20(-3.36%)
Mar 09, 2023 67.41 67.60 65.26 65.36 83,398 -1.96(-2.91%)
Mar 08, 2023 66.90 67.49 66.64 67.32 156,825 +0.54(+0.80%)
Mar 07, 2023 68.15 68.18 66.63 66.78 117,090 -1.67(-2.44%)
Mar 06, 2023 70.02 70.02 68.21 68.45 117,425 -1.78(-2.53%)
Mar 03, 2023 69.60 70.29 69.11 70.23 204,272 +0.97(+1.40%)
Mar 02, 2023 67.69 69.36 67.48 69.26 198,367 +1.00(+1.46%)
Mar 01, 2023 67.71 68.66 67.71 68.27 299,324 +1.01(+1.49%)
Feb 28, 2023 66.86 67.79 66.69 67.26 152,673 +0.50(+0.75%)
Feb 27, 2023 66.84 67.39 66.70 66.76 86,785 +0.65(+0.99%)
Feb 24, 2023 65.17 66.14 64.73 66.11 151,569 +0.02(+0.03%)
Feb 23, 2023 66.21 66.58 65.32 66.09 265,152 +0.18(+0.27%)
Feb 22, 2023 65.57 66.33 65.57 65.91 157,049 +0.40(+0.61%)
Feb 21, 2023 66.71 66.89 65.17 65.51 62,412 -1.58(-2.36%)
Feb 17, 2023 67.58 67.58 66.87 67.09 114,141 -1.06(-1.56%)
Feb 16, 2023 67.44 68.95 67.44 68.16 101,527 +0.03(+0.04%)
Feb 15, 2023 67.26 68.14 66.99 68.13 124,352 +0.11(+0.16%)
Feb 14, 2023 67.34 68.22 66.91 68.02 173,278 +0.30(+0.45%)
Feb 13, 2023 67.25 67.89 66.81 67.72 289,433 +0.54(+0.80%)
Feb 10, 2023 66.72 67.23 66.25 67.18 1,387,780 +0.21(+0.32%)
Feb 09, 2023 68.59 68.83 66.76 66.97 242,739 -1.07(-1.58%)
Feb 08, 2023 68.43 68.75 67.95 68.04 175,899 -0.70(-1.02%)
Feb 07, 2023 68.74 68.94 67.68 68.74 446,120 +0.07(+0.10%)
Feb 06, 2023 69.38 69.38 68.22 68.68 250,629 -1.18(-1.69%)
Feb 03, 2023 69.67 70.87 69.67 69.86 653,140 -0.36(-0.51%)
Feb 02, 2023 70.32 70.39 69.55 70.22 734,888 +0.07(+0.10%)
Feb 01, 2023 68.60 70.61 68.40 70.15 281,172 +1.29(+1.87%)
Jan 31, 2023 67.59 68.88 67.39 68.86 91,672 +1.46(+2.17%)
Jan 30, 2023 67.41 68.24 67.36 67.40 89,485 -0.62(-0.92%)
Jan 27, 2023 67.59 68.40 67.49 68.02 281,184 +0.07(+0.10%)
Jan 26, 2023 67.04 67.95 66.42 67.95 137,037 +1.24(+1.86%)
Jan 25, 2023 65.56 66.74 65.39 66.71 145,793 +0.45(+0.68%)
Jan 24, 2023 65.98 66.43 65.32 66.26 66,514 -0.06(-0.09%)
Jan 23, 2023 65.90 66.49 65.80 66.32 131,778 +0.35(+0.53%)
Jan 20, 2023 64.56 65.98 64.23 65.97 179,781 +1.48(+2.30%)
Jan 19, 2023 64.53 64.87 63.88 64.49 89,765 -0.60(-0.91%)
Jan 18, 2023 66.39 66.86 65.03 65.08 148,467 -0.70(-1.07%)
Jan 17, 2023 66.61 66.74 65.74 65.79 142,963 -0.73(-1.10%)
Jan 13, 2023 65.85 66.63 65.69 66.52 232,525 +0.24(+0.37%)
Jan 12, 2023 65.68 66.30 65.00 66.27 118,269 +1.10(+1.69%)
Jan 11, 2023 64.86 65.20 64.52 65.17 218,783 +0.82(+1.27%)
Jan 10, 2023 63.25 64.39 63.07 64.35 88,610 +1.04(+1.65%)
Jan 09, 2023 63.88 64.30 63.28 63.31 259,239 +0.05(+0.08%)
Jan 06, 2023 61.58 63.39 61.58 63.26 176,043 +2.27(+3.73%)
Jan 05, 2023 60.37 61.12 59.64 60.98 57,988 +0.28(+0.47%)
Jan 04, 2023 59.48 60.82 59.48 60.70 163,164 +1.52(+2.57%)
Jan 03, 2023 59.30 60.08 58.70 59.18 181,288 +0.03(+0.05%)
Dec 30, 2022 59.33 59.40 58.74 59.15 96,860 -0.45(-0.75%)
Dec 29, 2022 59.07 59.84 59.07 59.60 120,523 +0.73(+1.24%)
Dec 28, 2022 60.32 60.46 58.84 58.86 155,418 -1.52(-2.52%)
Dec 27, 2022 60.26 60.71 60.06 60.39 126,099 +0.31(+0.52%)
Dec 23, 2022 59.62 60.08 59.36 60.07 127,136 +0.52(+0.88%)
Dec 22, 2022 59.75 59.75 58.25 59.55 101,597 -0.60(-1.00%)
Dec 21, 2022 59.74 60.45 59.66 60.15 87,326 +1.02(+1.73%)
Dec 20, 2022 58.30 59.49 58.30 59.13 98,010 +0.85(+1.45%)
Dec 19, 2022 59.09 59.60 57.99 58.29 75,418 -0.81(-1.37%)
Dec 16, 2022 58.35 59.16 58.34 59.09 146,342 +0.12(+0.20%)
Dec 15, 2022 60.10 60.10 58.91 58.98 70,028 -2.27(-3.70%)
Dec 14, 2022 62.00 62.00 60.87 61.24 90,274 -0.87(-1.39%)
Dec 13, 2022 63.33 63.60 61.81 62.11 174,445 +0.67(+1.09%)
Dec 12, 2022 60.84 61.45 60.25 61.44 153,090 +0.57(+0.94%)
Dec 09, 2022 61.65 62.10 60.82 60.86 286,759 -0.85(-1.37%)
Dec 08, 2022 62.25 62.69 61.61 61.71 103,745 +0.05(+0.08%)
Dec 07, 2022 61.73 62.46 61.56 61.66 143,346 -0.34(-0.55%)
Dec 06, 2022 62.20 62.73 61.46 62.00 53,344 -0.10(-0.16%)
Dec 05, 2022 63.42 63.42 62.05 62.10 133,851 -1.47(-2.31%)
Dec 02, 2022 61.80 63.76 61.80 63.57 74,702 +0.85(+1.35%)
Dec 01, 2022 62.94 63.31 62.38 62.72 221,847 +0.08(+0.12%)
Nov 30, 2022 61.92 62.66 60.65 62.64 128,760 +1.19(+1.93%)
Nov 29, 2022 61.42 61.82 61.26 61.46 41,279 +0.83(+1.36%)
Nov 28, 2022 61.66 61.89 60.46 60.63 119,133 -1.58(-2.55%)
Nov 25, 2022 62.31 62.54 62.14 62.21 53,202 -0.13(-0.20%)
Nov 23, 2022 62.05 62.39 61.80 62.34 123,684 -0.03(-0.05%)
Nov 22, 2022 61.11 62.41 61.11 62.37 64,223 +1.96(+3.25%)
Nov 21, 2022 59.35 60.67 59.03 60.41 127,456 +0.39(+0.65%)
Nov 18, 2022 60.44 60.44 59.47 60.02 34,384 +0.06(+0.10%)
Nov 17, 2022 59.34 59.99 59.06 59.96 119,940 -0.54(-0.90%)
Nov 16, 2022 61.09 61.09 60.24 60.50 78,010 -1.13(-1.83%)
Nov 15, 2022 62.64 62.64 61.31 61.63 139,677 -0.26(-0.42%)
Nov 14, 2022 61.20 62.75 61.20 61.89 282,947 +0.25(+0.41%)
Nov 11, 2022 60.75 62.48 60.75 61.64 187,058 +1.60(+2.67%)
Nov 10, 2022 58.67 60.08 58.57 60.04 92,507 +3.55(+6.28%)
Nov 09, 2022 58.02 58.31 56.37 56.49 75,886 -2.02(-3.46%)
Nov 08, 2022 57.67 59.02 57.56 58.51 126,113 +1.10(+1.91%)
Nov 07, 2022 57.42 57.62 56.75 57.41 81,458 +0.24(+0.43%)
Nov 04, 2022 56.05 57.74 56.05 57.17 85,803 +2.81(+5.17%)
Nov 03, 2022 53.51 54.79 53.33 54.36 117,419 -0.18(-0.34%)
Nov 02, 2022 56.40 54.54 54.54 100,545 -2.06(-3.64%)
Nov 01, 2022 56.82 56.98 55.93 56.61 159,129 +0.85(+1.52%)
Oct 31, 2022 55.87 56.46 55.64 55.76 180,915 -0.44(-0.78%)
Oct 28, 2022 56.15 56.56 55.40 56.20 183,671 -0.44(-0.77%)
Oct 27, 2022 57.03 57.26 56.42 56.63 94,978 -0.15(-0.26%)
Oct 26, 2022 56.72 57.79 56.35 56.78 110,009 +0.29(+0.52%)
Oct 25, 2022 55.08 56.59 55.02 56.49 171,433 +0.82(+1.47%)
Oct 24, 2022 56.12 56.24 55.32 55.67 128,463 -0.48(-0.85%)
Oct 21, 2022 53.77 56.22 53.67 56.15 268,980 +2.49(+4.64%)
Oct 20, 2022 53.28 55.00 53.10 53.66 81,392 +0.34(+0.64%)
Oct 19, 2022 53.84 54.36 53.16 53.32 112,856 -0.97(-1.79%)
Oct 18, 2022 54.36 54.96 53.62 54.29 83,252 +1.08(+2.03%)
Oct 17, 2022 53.01 53.77 53.01 53.21 108,234 +1.18(+2.26%)
Oct 14, 2022 54.39 54.45 51.91 52.04 508,316 -1.85(-3.43%)
Oct 13, 2022 51.19 54.21 50.89 53.88 158,968 +1.33(+2.53%)
Oct 12, 2022 52.58 52.88 51.94 52.55 95,569 -0.15(-0.28%)
Oct 11, 2022 52.60 53.59 52.14 52.70 112,558 -0.49(-0.91%)
Oct 10, 2022 52.80 53.56 52.80 53.18 162,679 +0.69(+1.31%)
Oct 07, 2022 53.14 53.51 52.21 52.49 182,051 -1.26(-2.35%)
Oct 06, 2022 53.82 54.58 53.61 53.76 212,807 -0.59(-1.08%)
Oct 05, 2022 53.96 54.67 53.51 54.34 170,538 -0.49(-0.90%)
Oct 04, 2022 53.77 54.88 53.71 54.84 172,262 +2.09(+3.96%)
Oct 03, 2022 51.25 53.00 51.21 52.75 210,045 +2.32(+4.61%)
Sep 30, 2022 50.42 51.39 50.02 50.42 180,805 -0.05(-0.10%)
Sep 29, 2022 50.88 50.88 49.69 50.47 154,159 -0.87(-1.70%)
Sep 28, 2022 50.07 51.53 49.74 51.35 192,541 +1.37(+2.74%)
Sep 27, 2022 50.12 50.55 49.46 49.98 427,829 +0.62(+1.26%)
Sep 26, 2022 49.84 50.82 49.19 49.35 321,938 -0.93(-1.86%)
Sep 23, 2022 50.96 51.01 49.58 50.29 352,219 -1.89(-3.62%)
Sep 22, 2022 53.28 53.47 52.08 52.18 222,064 -0.73(-1.39%)
Sep 21, 2022 54.45 54.68 52.88 52.91 329,206 -1.24(-2.28%)
Sep 20, 2022 54.40 54.40 53.52 54.15 97,463 -1.14(-2.06%)
Sep 19, 2022 53.21 55.40 53.12 55.29 111,255 +1.25(+2.31%)
Sep 16, 2022 54.21 54.51 53.45 54.04 122,054 -1.21(-2.19%)
Sep 15, 2022 55.71 56.38 55.04 55.25 132,934 -0.55(-0.99%)
Sep 14, 2022 57.13 57.14 55.20 55.80 139,484 -1.86(-3.23%)
Sep 13, 2022 58.48 59.38 57.45 57.66 112,839 -2.58(-4.28%)
Sep 12, 2022 61.00 61.21 60.10 60.24 97,208 -0.34(-0.56%)
Sep 09, 2022 59.75 60.66 59.75 60.58 495,973 +1.72(+2.92%)
Sep 08, 2022 57.67 58.95 57.30 58.86 75,585 +0.93(+1.60%)
Sep 07, 2022 56.50 58.08 56.18 57.93 121,913 +1.06(+1.87%)
Sep 06, 2022 57.33 57.75 56.53 56.87 89,247 -0.07(-0.12%)
Sep 02, 2022 57.77 58.30 56.71 56.94 171,101 +0.23(+0.41%)
Sep 01, 2022 57.28 57.28 55.91 56.71 233,484 -1.45(-2.49%)
Aug 31, 2022 59.16 59.16 58.08 58.16 109,631 -0.96(-1.62%)
Aug 30, 2022 61.18 61.18 58.79 59.11 264,908 -2.07(-3.38%)
Aug 29, 2022 61.00 61.87 60.68 61.18 74,813 -0.61(-0.98%)
Aug 26, 2022 63.60 63.69 61.71 61.79 81,164 -1.54(-2.43%)
Aug 25, 2022 61.71 63.33 61.71 63.32 70,766 +2.15(+3.52%)
Aug 24, 2022 60.60 61.25 60.41 61.17 58,147 +0.32(+0.52%)
Aug 23, 2022 59.86 61.37 59.86 60.85 75,793 +1.24(+2.07%)
Aug 22, 2022 59.74 60.05 59.31 59.61 215,428 -1.10(-1.81%)
Aug 19, 2022 61.59 61.59 60.48 60.72 278,136 -1.36(-2.19%)
Aug 18, 2022 61.82 62.27 61.65 62.08 75,541 +0.62(+1.01%)
Aug 17, 2022 62.03 62.03 61.27 61.46 103,736 -1.32(-2.11%)
Aug 16, 2022 61.99 62.95 61.99 62.78 101,854 +0.93(+1.50%)
Aug 15, 2022 61.47 61.97 61.15 61.86 400,863 -0.62(-0.99%)
Aug 12, 2022 61.78 62.54 61.65 62.47 199,085 +0.78(+1.27%)
Aug 11, 2022 61.90 62.87 61.62 61.69 164,540 +0.49(+0.80%)
Aug 10, 2022 60.77 61.68 60.74 61.20 90,017 +1.43(+2.39%)
Aug 09, 2022 59.46 59.84 59.20 59.77 111,098 +0.28(+0.47%)
Aug 08, 2022 59.61 60.51 59.35 59.49 111,276 +0.43(+0.74%)
Aug 05, 2022 57.81 59.44 57.81 59.05 116,536 +0.71(+1.21%)
Aug 04, 2022 58.27 59.01 57.65 58.35 271,006 +0.25(+0.43%)
Aug 03, 2022 58.99 58.99 57.75 58.10 97,624 -0.39(-0.66%)
Aug 02, 2022 58.83 59.47 57.98 58.48 143,804 -0.74(-1.26%)
Aug 01, 2022 59.40 59.51 58.65 59.23 283,476 -0.60(-1.00%)
Jul 29, 2022 58.99 60.02 58.64 59.83 301,908 +1.51(+2.58%)
Jul 28, 2022 58.46 58.50 57.50 58.32 116,190 +0.60(+1.04%)
Jul 27, 2022 56.57 57.93 56.02 57.72 123,045 +1.31(+2.33%)
Jul 26, 2022 56.49 56.82 56.10 56.41 74,640 -0.25(-0.44%)
Jul 25, 2022 56.06 56.73 56.06 56.66 63,229 +0.99(+1.77%)
Jul 22, 2022 57.18 57.39 55.47 55.67 95,986 -1.17(-2.06%)
Jul 21, 2022 56.06 56.84 55.60 56.84 65,858 +0.68(+1.20%)
Jul 20, 2022 55.98 56.33 55.47 56.17 132,231 +0.13(+0.22%)
Jul 19, 2022 54.72 56.12 54.67 56.04 177,193 +1.76(+3.24%)
Jul 18, 2022 54.56 55.20 54.05 54.28 130,671 +0.66(+1.22%)
Jul 15, 2022 53.38 53.68 52.69 53.63 274,123 +0.90(+1.70%)
Jul 14, 2022 52.67 52.76 51.93 52.73 479,303 -1.31(-2.43%)
Jul 13, 2022 53.12 54.23 52.90 54.04 243,916 +0.14(+0.25%)
Jul 12, 2022 53.66 54.86 53.66 53.91 228,125 -0.13(-0.23%)
Jul 11, 2022 53.83 54.64 53.73 54.03 97,266 -0.43(-0.78%)
Jul 08, 2022 55.11 55.25 54.09 54.46 264,283 -0.56(-1.02%)
Jul 07, 2022 54.51 55.45 54.49 55.02 326,342 +1.57(+2.95%)
Jul 06, 2022 53.20 53.63 52.10 53.44 464,179 +0.08(+0.14%)
Jul 05, 2022 53.39 53.39 52.00 53.37 582,107 -1.30(-2.39%)
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.