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

Materials Alphadex ETF FT (NY: FXZ )

69.90 +0.93 (+1.36%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Feb 28, 2020 30.17 31.30 30.17 31.30 38,082 -0.07(-0.21%)
Feb 27, 2020 32.13 32.59 31.36 31.36 33,437 -1.42(-4.34%)
Feb 26, 2020 33.40 33.63 32.79 32.79 12,440 -0.46(-1.37%)
Feb 25, 2020 34.85 34.85 33.24 33.24 17,175 -1.61(-4.61%)
Feb 24, 2020 34.79 35.01 34.65 34.85 13,871 -1.11(-3.08%)
Feb 21, 2020 35.69 35.99 35.69 35.96 16,782 -0.01(-0.03%)
Feb 20, 2020 35.69 36.22 35.69 35.96 5,725 +0.26(+0.73%)
Feb 19, 2020 35.75 35.80 35.70 35.70 14,628 +0.29(+0.81%)
Feb 18, 2020 35.57 35.57 35.14 35.42 9,717 -0.34(-0.96%)
Feb 14, 2020 35.75 35.90 35.62 35.76 13,339 +0.04(+0.10%)
Feb 13, 2020 35.78 35.85 35.62 35.72 6,892 -0.19(-0.52%)
Feb 12, 2020 35.95 36.11 35.85 35.91 10,438 +0.22(+0.63%)
Feb 11, 2020 35.40 35.89 35.40 35.69 8,582 +0.46(+1.29%)
Feb 10, 2020 35.23 35.35 35.20 35.23 108,163 -0.02(-0.05%)
Feb 07, 2020 35.66 35.66 35.19 35.25 13,124 -0.64(-1.79%)
Feb 06, 2020 36.37 36.37 35.85 35.89 14,583 -0.27(-0.75%)
Feb 05, 2020 35.69 36.20 35.63 36.16 17,562 +0.78(+2.21%)
Feb 04, 2020 35.19 35.52 35.19 35.38 23,231 +0.68(+1.96%)
Feb 03, 2020 34.50 34.90 34.50 34.70 24,920 +0.39(+1.14%)
Jan 31, 2020 34.90 34.90 34.23 34.31 27,862 -0.88(-2.51%)
Jan 30, 2020 34.90 35.20 34.65 35.19 15,746 +0.00(+0.00%)
Jan 29, 2020 35.22 35.50 35.19 35.19 11,825 +0.05(+0.13%)
Jan 28, 2020 35.18 35.24 34.93 35.15 17,642 +0.27(+0.77%)
Jan 27, 2020 35.00 35.12 34.84 34.88 46,246 -0.76(-2.14%)
Jan 24, 2020 36.36 36.36 35.46 35.64 20,762 -0.64(-1.77%)
Jan 23, 2020 36.19 36.34 35.88 36.28 10,242 -0.09(-0.26%)
Jan 22, 2020 36.72 36.72 36.36 36.37 34,431 -0.21(-0.56%)
Jan 21, 2020 36.92 36.92 36.54 36.58 10,650 -0.59(-1.60%)
Jan 17, 2020 37.16 37.30 37.12 37.17 8,606 +0.07(+0.20%)
Jan 16, 2020 36.92 37.10 36.75 37.10 8,547 +0.32(+0.86%)
Jan 15, 2020 36.72 36.97 36.59 36.78 25,374 +0.04(+0.10%)
Jan 14, 2020 36.52 36.89 36.34 36.75 20,658 +0.17(+0.46%)
Jan 13, 2020 36.01 36.58 36.01 36.58 17,721 +0.57(+1.57%)
Jan 10, 2020 36.20 36.33 35.96 36.01 193,103 -0.20(-0.54%)
Jan 09, 2020 36.38 36.38 36.09 36.21 16,118 -0.15(-0.41%)
Jan 08, 2020 36.42 36.49 36.17 36.36 72,747 +0.01(+0.03%)
Jan 07, 2020 36.32 36.53 36.21 36.35 18,092 -0.03(-0.08%)
Jan 06, 2020 36.30 36.58 36.25 36.37 45,577 -0.14(-0.38%)
Jan 03, 2020 36.57 36.70 36.46 36.51 311,977 -0.48(-1.31%)
Jan 02, 2020 37.49 37.58 36.78 37.00 888,438 -0.24(-0.65%)
Dec 31, 2019 37.00 37.29 37.00 37.24 49,593 +0.20(+0.53%)
Dec 30, 2019 37.19 37.28 37.04 37.04 13,481 -0.08(-0.23%)
Dec 27, 2019 37.48 37.48 37.11 37.13 136,839 -0.25(-0.67%)
Dec 26, 2019 37.37 37.38 37.18 37.38 17,475 +0.04(+0.10%)
Dec 24, 2019 37.43 37.45 37.31 37.34 19,364 +0.00(+0.01%)
Dec 23, 2019 37.24 37.34 37.01 37.34 14,646 +0.15(+0.41%)
Dec 20, 2019 37.29 37.40 37.13 37.18 10,004 -0.08(-0.22%)
Dec 19, 2019 37.28 37.36 37.24 37.27 23,725 -0.04(-0.12%)
Dec 18, 2019 37.28 37.32 37.01 37.31 19,519 +0.08(+0.22%)
Dec 17, 2019 37.01 37.25 37.01 37.23 42,819 +0.29(+0.78%)
Dec 16, 2019 37.22 37.28 36.94 36.94 11,254 +0.07(+0.18%)
Dec 13, 2019 37.33 37.58 36.87 36.88 83,373 -0.52(-1.38%)
Dec 12, 2019 36.64 37.39 36.63 37.39 21,044 +0.64(+1.75%)
Dec 11, 2019 36.78 36.79 36.63 36.75 11,908 +0.23(+0.64%)
Dec 10, 2019 36.63 36.65 36.44 36.51 14,857 -0.31(-0.83%)
Dec 09, 2019 36.82 37.01 36.75 36.82 11,334 +0.02(+0.05%)
Dec 06, 2019 36.54 36.93 36.54 36.80 23,894 +0.57(+1.58%)
Dec 05, 2019 36.07 36.26 35.97 36.23 15,833 +0.18(+0.49%)
Dec 04, 2019 36.18 36.54 36.05 36.05 13,732 +0.07(+0.21%)
Dec 03, 2019 35.72 35.98 35.72 35.98 105,710 -0.43(-1.17%)
Dec 02, 2019 36.52 36.74 36.38 36.40 99,242 -0.06(-0.15%)
Nov 29, 2019 36.54 36.55 36.44 36.46 10,271 -0.37(-1.00%)
Nov 27, 2019 36.78 36.83 36.63 36.83 17,840 +0.15(+0.40%)
Nov 26, 2019 36.35 36.70 36.35 36.68 36,434 +0.26(+0.71%)
Nov 25, 2019 36.05 36.49 36.05 36.42 27,886 +0.44(+1.23%)
Nov 22, 2019 35.97 36.19 35.97 35.98 16,002 +0.16(+0.44%)
Nov 21, 2019 35.95 36.01 35.77 35.82 42,542 -0.11(-0.31%)
Nov 20, 2019 35.98 36.35 35.88 35.93 35,134 -0.30(-0.82%)
Nov 19, 2019 36.44 36.49 36.14 36.23 17,487 -0.16(-0.43%)
Nov 18, 2019 36.44 36.44 36.24 36.38 14,777 -0.10(-0.28%)
Nov 15, 2019 36.61 36.75 36.46 36.49 89,092 +0.03(+0.08%)
Nov 14, 2019 36.27 36.56 36.17 36.46 13,060 +0.10(+0.28%)
Nov 13, 2019 36.42 36.64 36.35 36.36 15,651 -0.40(-1.08%)
Nov 12, 2019 36.75 36.98 36.59 36.75 8,739 +0.02(+0.05%)
Nov 11, 2019 36.52 36.77 36.46 36.74 29,435 -0.04(-0.10%)
Nov 08, 2019 36.38 36.79 36.37 36.77 26,165 +0.18(+0.48%)
Nov 07, 2019 36.56 36.69 36.47 36.60 29,581 +0.38(+1.05%)
Nov 06, 2019 36.16 36.35 36.11 36.22 59,377 -0.27(-0.74%)
Nov 05, 2019 36.27 36.73 36.27 36.49 41,501 +0.30(+0.82%)
Nov 04, 2019 35.93 36.21 35.93 36.19 49,140 +0.49(+1.37%)
Nov 01, 2019 35.38 35.75 35.38 35.70 41,843 +0.90(+2.58%)
Oct 31, 2019 34.97 35.07 34.63 34.80 11,607 -0.53(-1.49%)
Oct 30, 2019 35.36 35.36 34.95 35.33 22,757 -0.14(-0.39%)
Oct 29, 2019 35.52 35.63 35.33 35.47 18,306 -0.08(-0.23%)
Oct 28, 2019 35.34 35.77 35.34 35.55 11,838 +0.31(+0.89%)
Oct 25, 2019 34.52 35.33 34.52 35.24 27,895 +0.58(+1.68%)
Oct 24, 2019 34.84 34.84 34.33 34.66 7,680 +0.09(+0.27%)
Oct 23, 2019 34.51 34.67 34.31 34.56 19,458 +0.12(+0.35%)
Oct 22, 2019 34.06 34.58 33.93 34.44 11,120 +0.35(+1.03%)
Oct 21, 2019 34.21 34.51 34.09 34.09 29,986 +0.09(+0.27%)
Oct 18, 2019 33.93 34.10 33.82 34.00 10,595 +0.15(+0.44%)
Oct 17, 2019 33.84 34.11 33.76 33.85 33,291 +0.12(+0.36%)
Oct 16, 2019 33.83 34.19 33.69 33.73 25,161 -0.20(-0.60%)
Oct 15, 2019 33.86 34.16 33.78 33.93 29,914 +0.13(+0.38%)
Oct 14, 2019 33.85 33.99 33.80 33.80 22,776 -0.36(-1.06%)
Oct 11, 2019 33.60 34.43 33.60 34.17 36,437 +1.05(+3.16%)
Oct 10, 2019 32.79 33.24 32.79 33.12 23,066 +0.45(+1.39%)
Oct 09, 2019 32.78 32.78 32.51 32.67 38,821 +0.19(+0.57%)
Oct 08, 2019 32.69 32.81 32.45 32.48 60,350 -0.62(-1.87%)
Oct 07, 2019 33.07 33.41 32.97 33.10 15,444 -0.10(-0.31%)
Oct 04, 2019 32.99 33.20 32.84 33.20 15,569 +0.25(+0.76%)
Oct 03, 2019 32.86 32.95 32.38 32.95 53,919 +0.10(+0.31%)
Oct 02, 2019 32.94 33.13 32.58 32.85 140,435 -0.83(-2.47%)
Oct 01, 2019 34.55 34.91 33.66 33.68 845,380 -0.76(-2.20%)
Sep 30, 2019 34.22 34.53 34.08 34.44 14,380 +0.30(+0.87%)
Sep 27, 2019 34.21 34.46 34.04 34.15 17,299 +0.00(+0.00%)
Sep 26, 2019 34.19 34.27 34.02 34.15 17,739 -0.18(-0.51%)
Sep 25, 2019 33.67 34.37 33.62 34.32 38,200 +0.57(+1.70%)
Sep 24, 2019 34.51 34.51 33.71 33.75 38,527 -0.63(-1.84%)
Sep 23, 2019 34.04 34.52 34.04 34.38 30,514 +0.04(+0.12%)
Sep 20, 2019 34.37 34.62 34.25 34.34 26,250 -0.10(-0.29%)
Sep 19, 2019 34.47 34.68 34.39 34.44 71,616 -0.16(-0.45%)
Sep 18, 2019 34.70 34.73 34.35 34.60 15,727 -0.19(-0.55%)
Sep 17, 2019 34.92 34.92 34.57 34.79 38,758 -0.30(-0.86%)
Sep 16, 2019 35.16 35.24 35.01 35.09 52,846 -0.12(-0.34%)
Sep 13, 2019 35.10 35.37 35.09 35.21 40,954 +0.32(+0.92%)
Sep 12, 2019 34.78 35.06 34.57 34.89 48,092 -0.07(-0.21%)
Sep 11, 2019 34.55 34.96 34.46 34.96 33,552 +0.52(+1.52%)
Sep 10, 2019 33.66 34.44 33.61 34.44 17,611 +0.72(+2.12%)
Sep 09, 2019 33.23 33.73 33.23 33.72 12,539 +0.58(+1.74%)
Sep 06, 2019 33.13 33.26 32.99 33.14 12,961 +0.00(+0.00%)
Sep 05, 2019 32.96 33.40 32.96 33.14 53,069 +0.61(+1.86%)
Sep 04, 2019 32.35 32.56 32.35 32.54 27,392 +0.52(+1.61%)
Sep 03, 2019 32.24 32.24 31.85 32.02 16,037 -0.56(-1.72%)
Aug 30, 2019 32.58 32.78 32.47 32.58 63,392 +0.25(+0.76%)
Aug 29, 2019 32.31 32.43 32.26 32.34 13,782 +0.63(+2.00%)
Aug 28, 2019 31.05 31.79 31.01 31.70 74,913 +0.49(+1.56%)
Aug 27, 2019 31.66 31.77 31.20 31.22 56,809 -0.27(-0.85%)
Aug 26, 2019 31.63 31.63 31.43 31.48 21,860 +0.08(+0.26%)
Aug 23, 2019 32.28 32.29 31.38 31.40 31,805 -1.07(-3.28%)
Aug 22, 2019 32.78 32.86 32.46 32.46 41,019 -0.29(-0.87%)
Aug 21, 2019 32.85 32.86 32.66 32.75 16,693 +0.23(+0.71%)
Aug 20, 2019 32.70 32.76 32.52 32.52 26,513 -0.44(-1.34%)
Aug 19, 2019 32.83 33.05 32.83 32.96 44,202 +0.52(+1.60%)
Aug 16, 2019 31.94 32.46 31.94 32.44 89,751 +0.68(+2.13%)
Aug 15, 2019 32.11 32.11 31.57 31.77 894,514 -0.28(-0.89%)
Aug 14, 2019 32.53 32.56 32.01 32.05 21,050 -1.12(-3.37%)
Aug 13, 2019 32.49 33.60 32.37 33.17 22,718 +0.69(+2.14%)
Aug 12, 2019 33.01 33.01 32.47 32.47 24,203 -0.69(-2.08%)
Aug 09, 2019 33.71 33.71 33.09 33.16 15,140 -0.73(-2.17%)
Aug 08, 2019 33.52 33.92 33.52 33.90 17,387 +0.76(+2.30%)
Aug 07, 2019 32.63 33.16 32.60 33.13 32,874 +0.09(+0.28%)
Aug 06, 2019 33.12 33.12 32.59 33.04 63,175 +0.12(+0.36%)
Aug 05, 2019 33.16 33.19 32.67 32.92 41,140 -0.84(-2.49%)
Aug 02, 2019 34.19 34.19 33.57 33.76 29,844 -0.70(-2.03%)
Aug 01, 2019 35.18 35.38 34.28 34.47 254,505 -0.89(-2.52%)
Jul 31, 2019 35.80 35.97 35.10 35.36 25,336 -0.42(-1.18%)
Jul 30, 2019 35.18 35.79 35.01 35.78 31,807 +0.36(+1.01%)
Jul 29, 2019 35.66 35.67 35.38 35.42 13,955 -0.30(-0.85%)
Jul 26, 2019 35.59 35.78 35.40 35.72 51,411 +0.02(+0.05%)
Jul 25, 2019 35.99 35.99 35.64 35.70 57,034 -0.26(-0.71%)
Jul 24, 2019 35.53 36.02 35.53 35.96 33,330 +0.32(+0.90%)
Jul 23, 2019 34.92 35.66 34.92 35.64 18,065 +0.68(+1.94%)
Jul 22, 2019 35.05 35.13 34.91 34.96 16,655 -0.12(-0.34%)
Jul 19, 2019 34.89 35.26 34.89 35.08 44,113 +0.24(+0.69%)
Jul 18, 2019 34.76 34.90 34.64 34.84 9,159 -0.01(-0.03%)
Jul 17, 2019 35.34 35.34 34.85 34.85 6,769 -0.48(-1.35%)
Jul 16, 2019 35.08 35.55 35.08 35.33 58,260 +0.41(+1.18%)
Jul 15, 2019 34.90 34.93 34.71 34.91 12,029 +0.01(+0.03%)
Jul 12, 2019 34.46 34.93 34.40 34.91 26,576 +0.49(+1.41%)
Jul 11, 2019 34.47 34.47 34.23 34.42 35,470 -0.06(-0.19%)
Jul 10, 2019 34.88 34.94 34.46 34.48 32,482 -0.19(-0.56%)
Jul 09, 2019 34.85 34.85 34.40 34.68 10,906 -0.28(-0.81%)
Jul 08, 2019 35.43 35.56 34.90 34.96 94,132 -0.54(-1.53%)
Jul 05, 2019 35.38 35.51 35.20 35.50 96,069 -0.06(-0.18%)
Jul 03, 2019 35.38 35.57 35.31 35.57 15,902 +0.21(+0.60%)
Jul 02, 2019 35.59 35.59 35.25 35.36 484,680 -0.39(-1.10%)
Jul 01, 2019 35.64 35.81 35.43 35.75 856,812 +0.34(+0.96%)
Jun 28, 2019 35.07 35.42 35.07 35.41 14,486 +0.42(+1.21%)
Jun 27, 2019 34.69 35.03 34.69 34.99 16,642 +0.30(+0.87%)
Jun 26, 2019 34.51 34.73 34.51 34.69 10,528 +0.20(+0.58%)
Jun 25, 2019 34.44 34.54 34.30 34.48 7,269 +0.12(+0.34%)
Jun 24, 2019 34.58 34.58 34.37 34.37 11,760 -0.20(-0.58%)
Jun 21, 2019 34.47 34.66 34.33 34.57 11,436 +0.06(+0.17%)
Jun 20, 2019 34.76 34.76 34.28 34.51 6,705 +0.25(+0.72%)
Jun 19, 2019 34.38 34.38 34.14 34.26 9,372 -0.02(-0.05%)
Jun 18, 2019 33.99 34.47 33.99 34.28 8,160 +0.54(+1.61%)
Jun 17, 2019 33.95 33.95 33.72 33.74 9,306 -0.22(-0.65%)
Jun 14, 2019 34.24 34.24 33.88 33.96 28,755 -0.33(-0.96%)
Jun 13, 2019 34.10 34.30 34.10 34.29 12,830 +0.36(+1.07%)
Jun 12, 2019 34.08 34.08 33.92 33.92 8,587 -0.15(-0.43%)
Jun 11, 2019 34.42 34.42 34.07 34.07 9,247 -0.03(-0.09%)
Jun 10, 2019 34.06 34.30 34.06 34.10 10,004 +0.25(+0.73%)
Jun 07, 2019 33.79 33.98 33.79 33.85 6,440 +0.13(+0.38%)
Jun 06, 2019 33.57 33.78 33.34 33.72 11,607 +0.27(+0.80%)
Jun 05, 2019 33.58 33.58 33.15 33.46 18,032 +0.02(+0.06%)
Jun 04, 2019 32.64 33.44 32.64 33.44 31,013 +1.13(+3.49%)
Jun 03, 2019 31.62 32.39 31.62 32.31 59,191 +0.68(+2.14%)
May 31, 2019 31.61 31.80 31.55 31.63 123,454 -0.49(-1.51%)
May 30, 2019 32.42 32.49 32.07 32.12 34,791 -0.19(-0.60%)
May 29, 2019 32.33 32.40 32.07 32.31 17,783 -0.21(-0.65%)
May 28, 2019 32.80 32.80 32.52 32.52 134,488 -0.26(-0.78%)
May 24, 2019 32.91 32.91 32.71 32.78 61,672 +0.04(+0.11%)
May 23, 2019 33.03 33.04 32.60 32.74 17,917 -0.64(-1.92%)
May 22, 2019 33.65 33.77 33.38 33.38 18,732 -0.48(-1.41%)
May 21, 2019 33.42 33.90 33.42 33.86 10,231 +0.61(+1.85%)
May 20, 2019 33.47 33.47 33.19 33.25 19,669 -0.38(-1.12%)
May 17, 2019 33.92 33.99 33.57 33.62 19,320 -0.43(-1.26%)
May 16, 2019 33.97 34.26 33.97 34.05 46,001 +0.19(+0.57%)
May 15, 2019 33.54 33.95 33.52 33.86 15,432 +0.00(+0.01%)
May 14, 2019 33.70 33.99 33.61 33.86 53,447 +0.39(+1.16%)
May 13, 2019 33.78 33.78 33.34 33.47 9,116 -1.08(-3.12%)
May 10, 2019 34.31 34.69 33.93 34.55 20,084 +0.19(+0.57%)
May 09, 2019 34.10 34.46 33.85 34.35 17,842 -0.07(-0.19%)
May 08, 2019 34.55 34.64 34.42 34.42 15,527 -0.24(-0.70%)
May 07, 2019 34.86 34.90 34.42 34.66 18,052 -0.52(-1.47%)
May 06, 2019 34.90 35.25 34.81 35.18 41,823 -0.46(-1.29%)
May 03, 2019 35.00 35.64 35.00 35.64 22,485 +0.85(+2.45%)
May 02, 2019 34.84 34.90 34.58 34.79 153,455 -0.21(-0.60%)
May 01, 2019 35.68 35.68 35.00 35.00 84,152 -0.51(-1.43%)
Apr 30, 2019 35.67 35.67 35.34 35.50 9,719 -0.09(-0.24%)
Apr 29, 2019 35.47 35.61 35.46 35.59 14,499 +0.09(+0.26%)
Apr 26, 2019 35.22 35.63 35.22 35.50 21,831 +0.26(+0.73%)
Apr 25, 2019 35.68 35.68 35.23 35.24 34,851 -0.56(-1.56%)
Apr 24, 2019 36.09 36.09 35.80 35.80 16,263 -0.35(-0.96%)
Apr 23, 2019 35.82 36.21 35.81 36.15 14,079 +0.35(+0.99%)
Apr 22, 2019 35.90 35.90 35.74 35.80 12,807 -0.21(-0.57%)
Apr 18, 2019 36.03 36.10 35.85 36.00 27,070 -0.03(-0.08%)
Apr 17, 2019 36.34 36.52 36.02 36.03 9,263 -0.19(-0.52%)
Apr 16, 2019 35.98 36.22 35.98 36.22 23,268 -0.00(-0.01%)
Apr 15, 2019 36.32 36.38 36.15 36.22 16,136 -0.06(-0.18%)
Apr 12, 2019 36.20 36.37 36.04 36.29 17,573 +0.40(+1.12%)
Apr 11, 2019 35.91 35.99 35.73 35.88 39,754 +0.03(+0.08%)
Apr 10, 2019 35.85 35.91 35.55 35.86 94,609 +0.13(+0.37%)
Apr 09, 2019 36.13 36.13 35.72 35.73 18,843 -0.62(-1.70%)
Apr 08, 2019 36.31 36.38 36.21 36.34 16,068 +0.01(+0.03%)
Apr 05, 2019 36.21 36.44 36.21 36.33 19,320 +0.16(+0.45%)
Apr 04, 2019 35.92 36.19 35.87 36.17 22,609 +0.31(+0.87%)
Apr 03, 2019 35.73 36.02 35.73 35.86 34,252 +0.39(+1.11%)
Apr 02, 2019 35.48 35.55 35.34 35.46 35,349 -0.06(-0.16%)
Apr 01, 2019 35.13 35.53 35.13 35.52 100,702 +0.72(+2.06%)
Mar 29, 2019 34.78 34.89 34.68 34.80 11,133 +0.35(+1.01%)
Mar 28, 2019 34.23 34.46 34.13 34.46 9,871 +0.35(+1.02%)
Mar 27, 2019 34.11 34.27 34.01 34.11 8,547 +0.01(+0.03%)
Mar 26, 2019 34.02 34.18 33.82 34.10 10,794 +0.31(+0.92%)
Mar 25, 2019 33.70 34.05 33.70 33.79 26,594 +0.05(+0.14%)
Mar 22, 2019 34.76 34.76 33.74 33.74 25,433 -1.26(-3.61%)
Mar 21, 2019 34.38 35.12 34.38 35.01 18,262 +0.49(+1.43%)
Mar 20, 2019 34.47 34.69 34.15 34.51 9,594 -0.22(-0.63%)
Mar 19, 2019 35.07 35.20 34.65 34.73 14,235 -0.16(-0.45%)
Mar 18, 2019 34.67 34.90 34.57 34.89 13,705 +0.31(+0.90%)
Mar 15, 2019 34.78 34.78 34.54 34.57 8,422 -0.05(-0.16%)
Mar 14, 2019 34.94 34.94 34.60 34.63 24,760 -0.41(-1.17%)
Mar 13, 2019 35.02 35.24 35.02 35.04 61,625 +0.11(+0.31%)
Mar 12, 2019 34.99 35.04 34.93 34.93 31,269 +0.07(+0.21%)
Mar 11, 2019 34.37 34.86 34.37 34.86 20,802 +0.56(+1.63%)
Mar 08, 2019 34.23 34.33 34.08 34.30 13,345 -0.25(-0.71%)
Mar 07, 2019 34.88 34.88 34.36 34.55 32,435 -0.37(-1.07%)
Mar 06, 2019 35.18 35.31 34.92 34.92 19,284 -0.25(-0.70%)
Mar 05, 2019 35.44 35.44 35.16 35.17 28,886 -0.28(-0.80%)
Mar 04, 2019 35.51 35.61 34.98 35.45 209,646 +0.05(+0.13%)
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.