Skip to main content

Nasdaq Internet Invesco ETF (NQ: PNQI )

39.89 -0.18 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.34 38.08 38.06 242,585 +2.09(+5.82%)
Jan 28, 2022 34.87 36.00 34.43 35.97 154,795 +1.10(+3.15%)
Jan 27, 2022 35.77 36.02 34.81 34.87 226,070 -0.16(-0.45%)
Jan 26, 2022 36.50 36.64 34.88 35.02 347,325 -0.61(-1.72%)
Jan 25, 2022 35.88 36.34 35.31 35.64 125,700 -0.98(-2.68%)
Jan 24, 2022 35.38 36.70 34.14 36.62 306,185 +0.20(+0.54%)
Jan 21, 2022 37.78 37.99 36.36 36.42 321,430 -2.29(-5.92%)
Jan 20, 2022 39.49 40.12 38.63 38.71 184,790 -0.13(-0.34%)
Jan 19, 2022 39.07 39.61 38.79 38.84 273,915 -0.17(-0.44%)
Jan 18, 2022 39.30 39.66 38.98 39.02 374,390 -1.07(-2.68%)
Jan 14, 2022 40.09 0 +0.02(+0.04%)
Jan 13, 2022 41.51 41.51 40.01 40.07 292,820 -1.43(-3.44%)
Jan 12, 2022 42.03 42.03 41.30 41.50 64,370 -0.03(-0.07%)
Jan 11, 2022 40.36 41.64 40.36 41.53 325,145 +1.07(+2.64%)
Jan 10, 2022 39.96 40.49 39.05 40.46 498,490 +0.01(+0.02%)
Jan 07, 2022 40.86 41.30 40.27 40.45 240,195 -0.35(-0.87%)
Jan 06, 2022 40.35 41.33 40.03 40.81 947,355 +0.26(+0.64%)
Jan 05, 2022 41.78 42.19 40.55 40.55 494,795 -1.76(-4.15%)
Jan 04, 2022 43.30 43.30 41.74 42.30 424,320 -1.02(-2.35%)
Jan 03, 2022 43.22 43.41 42.60 43.32 154,490 +0.22(+0.51%)
Dec 31, 2021 43.58 43.66 43.08 43.10 83,680 -0.57(-1.31%)
Dec 30, 2021 42.92 44.00 42.92 43.67 120,405 +0.75(+1.74%)
Dec 29, 2021 43.10 43.10 42.64 42.93 104,135 -0.25(-0.59%)
Dec 28, 2021 43.53 43.70 43.12 43.18 134,735 -0.36(-0.82%)
Dec 27, 2021 43.49 43.75 43.46 43.54 87,570 +0.03(+0.08%)
Dec 23, 2021 43.22 43.60 42.97 43.50 94,425 +0.32(+0.75%)
Dec 22, 2021 42.73 43.23 42.73 43.18 129,740 +0.13(+0.30%)
Dec 21, 2021 42.03 43.10 41.90 43.05 136,205 +1.46(+3.52%)
Dec 20, 2021 41.53 41.91 41.34 41.59 155,205 -0.71(-1.68%)
Dec 17, 2021 41.57 42.46 41.08 42.30 164,120 +0.20(+0.48%)
Dec 16, 2021 43.11 43.29 41.79 42.09 141,890 -1.17(-2.70%)
Dec 15, 2021 42.68 43.26 41.60 43.26 131,275 +0.42(+0.98%)
Dec 14, 2021 42.75 43.04 42.35 42.84 131,850 -0.58(-1.33%)
Dec 13, 2021 43.75 44.04 43.10 43.42 136,550 -0.52(-1.18%)
Dec 10, 2021 44.42 44.42 43.67 43.94 90,070 -0.29(-0.65%)
Dec 09, 2021 45.00 45.10 44.20 44.23 192,570 -0.90(-2.00%)
Dec 08, 2021 44.47 45.15 44.36 45.13 83,815 +0.70(+1.57%)
Dec 07, 2021 44.21 44.71 44.21 44.43 187,250 +1.18(+2.72%)
Dec 06, 2021 42.31 43.33 41.91 43.26 107,460 +0.86(+2.02%)
Dec 03, 2021 43.72 43.72 41.80 42.40 411,720 -1.67(-3.79%)
Dec 02, 2021 43.64 44.30 43.64 44.07 85,605 +0.53(+1.22%)
Dec 01, 2021 45.76 45.76 43.54 43.54 109,970 -1.65(-3.65%)
Nov 30, 2021 46.44 46.54 45.01 45.19 109,290 -1.24(-2.67%)
Nov 29, 2021 46.69 46.69 45.92 46.43 422,770 +0.27(+0.58%)
Nov 26, 2021 46.53 46.53 46.09 46.16 41,155 -0.60(-1.29%)
Nov 24, 2021 46.53 46.81 46.52 46.76 36,405 +0.25(+0.54%)
Nov 23, 2021 46.80 46.97 46.00 46.51 61,560 -0.53(-1.13%)
Nov 22, 2021 48.54 48.54 46.81 47.05 88,215 -1.33(-2.76%)
Nov 19, 2021 48.83 49.00 48.38 48.38 32,625 -0.23(-0.48%)
Nov 18, 2021 48.96 48.63 48.61 48.61 54,235 -0.45(-0.92%)
Nov 17, 2021 49.72 49.72 48.97 49.06 56,095 -0.74(-1.49%)
Nov 16, 2021 49.66 49.83 49.61 49.80 51,120 +0.16(+0.32%)
Nov 15, 2021 49.80 49.87 49.58 49.65 56,840 +0.07(+0.15%)
Nov 12, 2021 48.63 49.58 48.59 49.58 52,170 +1.14(+2.35%)
Nov 11, 2021 48.83 48.88 48.44 48.44 59,335 +0.11(+0.23%)
Nov 10, 2021 49.00 48.32 48,435 -1.17(-2.37%)
Nov 09, 2021 49.55 49.67 49.32 49.50 36,790 -0.23(-0.45%)
Nov 08, 2021 49.89 49.95 49.69 49.72 65,450 +0.16(+0.33%)
Nov 05, 2021 50.14 50.14 49.55 49.56 44,190 -0.07(-0.15%)
Nov 04, 2021 49.76 50.03 49.56 49.63 82,015 +0.13(+0.26%)
Nov 03, 2021 49.05 49.50 48.88 49.50 28,570 +0.59(+1.20%)
Nov 02, 2021 49.39 49.39 48.84 48.91 62,955 -0.52(-1.05%)
Nov 01, 2021 49.25 49.44 49.16 49.43 49,730 +0.34(+0.70%)
Oct 29, 2021 49.03 49.16 49.09 24,400 -0.06(-0.13%)
Oct 28, 2021 48.79 49.26 49.15 44,170 +0.51(+1.05%)
Oct 27, 2021 49.04 49.23 48.64 48.64 79,100 -0.42(-0.86%)
Oct 26, 2021 49.69 49.06 76,945 -0.42(-0.86%)
Oct 25, 2021 49.53 49.53 49.00 49.48 35,960 +0.21(+0.43%)
Oct 22, 2021 49.72 49.11 49.27 58,275 -1.08(-2.15%)
Oct 21, 2021 50.31 50.52 50.30 50.35 46,555 +0.01(+0.02%)
Oct 20, 2021 51.01 51.01 50.17 50.34 31,720 -0.48(-0.95%)
Oct 19, 2021 50.47 50.94 50.43 50.82 55,690 +0.58(+1.16%)
Oct 18, 2021 49.73 50.24 49.73 50.24 61,010 +0.53(+1.07%)
Oct 15, 2021 49.68 49.76 49.46 49.71 29,255 +0.32(+0.64%)
Oct 14, 2021 49.46 49.55 49.20 49.39 57,485 +0.63(+1.29%)
Oct 13, 2021 48.29 48.76 48.29 48.76 68,215 +0.81(+1.70%)
Oct 12, 2021 48.02 48.18 47.83 47.95 24,990 +0.03(+0.06%)
Oct 11, 2021 48.33 48.58 47.92 47.92 48,370 -0.48(-0.99%)
Oct 08, 2021 48.68 48.91 48.40 48.40 38,015 -0.06(-0.13%)
Oct 07, 2021 48.42 48.90 48.42 48.46 181,195 +0.71(+1.49%)
Oct 06, 2021 46.73 47.82 46.73 47.75 45,505 +0.47(+0.99%)
Oct 05, 2021 46.85 47.54 46.62 47.29 27,570 +0.66(+1.42%)
Oct 04, 2021 47.62 47.62 46.26 46.62 103,805 -1.48(-3.08%)
Oct 01, 2021 47.78 48.16 47.63 48.10 43,120 +0.39(+0.83%)
Sep 30, 2021 47.68 48.02 47.53 47.71 47,545 +0.28(+0.59%)
Sep 29, 2021 48.38 48.38 47.42 47.43 69,170 -0.65(-1.34%)
Sep 28, 2021 49.03 49.03 47.94 48.07 159,640 -1.62(-3.25%)
Sep 27, 2021 49.66 49.77 49.47 49.69 28,220 -0.34(-0.68%)
Sep 24, 2021 49.79 50.03 49.60 50.03 102,060 -0.14(-0.28%)
Sep 23, 2021 49.97 50.19 49.73 50.17 58,815 +0.61(+1.23%)
Sep 22, 2021 49.07 49.67 49.07 49.56 30,285 +0.30(+0.60%)
Sep 21, 2021 49.29 49.41 48.94 49.26 48,975 +0.27(+0.56%)
Sep 20, 2021 49.27 49.27 48.34 48.99 61,025 -1.18(-2.34%)
Sep 17, 2021 50.38 50.38 49.99 50.16 22,045 -0.18(-0.35%)
Sep 16, 2021 50.08 50.34 49.82 50.34 40,795 +0.05(+0.10%)
Sep 15, 2021 49.99 50.29 49.59 50.29 35,500 +0.36(+0.71%)
Sep 14, 2021 50.35 50.35 49.86 49.93 40,150 -0.30(-0.60%)
Sep 13, 2021 50.78 50.78 49.74 50.23 33,155 -0.44(-0.87%)
Sep 10, 2021 51.45 51.45 50.65 50.67 56,850 -0.34(-0.66%)
Sep 09, 2021 51.11 51.36 51.00 51.01 103,205 -0.15(-0.29%)
Sep 08, 2021 51.26 51.32 51.00 51.16 29,940 -0.83(-1.60%)
Sep 07, 2021 51.90 52.09 51.77 51.99 38,145 +0.38(+0.74%)
Sep 03, 2021 51.46 51.69 51.44 51.61 27,265 +0.22(+0.42%)
Sep 02, 2021 51.85 51.85 51.35 51.39 65,830 -0.17(-0.32%)
Sep 01, 2021 51.26 51.93 51.26 51.56 42,900 +0.51(+1.01%)
Aug 31, 2021 51.02 51.15 50.85 51.04 37,630 -0.08(-0.15%)
Aug 30, 2021 50.40 51.14 50.40 51.12 35,935 +0.60(+1.19%)
Aug 27, 2021 50.16 50.54 50.16 50.52 43,385 +0.46(+0.92%)
Aug 26, 2021 50.52 50.53 50.05 50.05 47,995 -0.38(-0.76%)
Aug 25, 2021 50.23 50.44 50.22 50.44 19,705 +0.21(+0.42%)
Aug 24, 2021 49.88 50.32 49.88 50.23 33,035 +0.78(+1.59%)
Aug 23, 2021 48.83 49.45 48.83 49.44 31,825 +0.95(+1.96%)
Aug 20, 2021 48.18 48.71 48.18 48.49 30,450 +0.18(+0.37%)
Aug 19, 2021 48.07 48.48 48.00 48.31 63,130 -0.12(-0.25%)
Aug 18, 2021 48.65 48.99 48.44 48.44 57,350 -0.17(-0.35%)
Aug 17, 2021 48.70 48.93 48.34 48.61 58,640 -0.67(-1.35%)
Aug 16, 2021 49.68 49.68 48.75 49.27 78,300 -0.51(-1.03%)
Aug 13, 2021 49.92 49.92 49.76 49.79 41,720 -0.20(-0.39%)
Aug 12, 2021 49.85 49.98 49.48 49.98 118,980 +0.06(+0.13%)
Aug 11, 2021 50.16 50.16 49.68 49.92 38,190 -0.19(-0.39%)
Aug 10, 2021 50.61 50.86 50.09 50.11 27,055 -0.34(-0.68%)
Aug 09, 2021 50.43 50.52 50.13 50.45 57,770 +0.14(+0.27%)
Aug 06, 2021 50.65 50.65 50.10 50.32 44,150 -0.42(-0.82%)
Aug 05, 2021 50.21 50.78 50.00 50.73 60,515 +0.59(+1.17%)
Aug 04, 2021 49.66 50.20 49.66 50.14 26,815 +0.50(+1.00%)
Aug 03, 2021 49.89 49.89 49.25 49.65 57,550 -0.30(-0.59%)
Aug 02, 2021 50.31 50.32 49.82 49.94 127,650 -0.01(-0.01%)
Jul 30, 2021 50.10 50.38 49.87 49.95 38,830 -0.99(-1.94%)
Jul 29, 2021 51.26 51.30 50.93 50.93 53,345 -0.52(-1.00%)
Jul 28, 2021 51.09 51.53 51.09 51.45 33,280 +0.71(+1.41%)
Jul 27, 2021 51.20 51.21 50.07 50.74 55,635 -0.93(-1.81%)
Jul 26, 2021 52.04 52.04 51.61 51.67 74,725 -0.59(-1.13%)
Jul 23, 2021 51.78 52.34 51.63 52.26 53,775 +0.77(+1.50%)
Jul 22, 2021 51.28 51.52 51.28 51.49 52,375 +0.33(+0.65%)
Jul 21, 2021 50.49 51.15 50.49 51.15 34,575 +0.47(+0.92%)
Jul 20, 2021 49.97 50.89 49.63 50.69 54,285 +0.88(+1.77%)
Jul 19, 2021 49.28 49.85 49.12 49.81 87,870 -0.23(-0.46%)
Jul 16, 2021 50.60 50.60 50.00 50.03 33,455 -0.40(-0.79%)
Jul 15, 2021 51.04 51.08 50.16 50.43 59,265 -0.41(-0.81%)
Jul 14, 2021 51.74 51.77 50.84 50.84 113,940 -0.50(-0.98%)
Jul 13, 2021 51.27 51.95 51.27 51.34 47,075 +0.05(+0.10%)
Jul 12, 2021 51.62 51.62 51.02 51.29 51,405 -0.07(-0.13%)
Jul 09, 2021 50.62 51.42 50.62 51.36 120,200 +0.75(+1.49%)
Jul 08, 2021 50.15 50.88 50.05 50.61 319,970 -0.68(-1.32%)
Jul 07, 2021 51.97 51.97 51.29 51.29 67,250 -0.42(-0.81%)
Jul 06, 2021 51.47 51.74 51.32 51.71 66,490 +0.29(+0.56%)
Jul 02, 2021 51.43 51.52 51.21 51.42 33,665 +0.26(+0.50%)
Jul 01, 2021 51.48 51.56 50.83 51.16 110,690 -0.17(-0.33%)
Jun 30, 2021 51.54 51.59 51.33 51.33 78,275 -0.40(-0.78%)
Jun 29, 2021 51.75 51.75 51.28 51.73 88,805 +0.07(+0.14%)
Jun 28, 2021 51.44 51.70 51.32 51.66 68,785 +0.42(+0.82%)
Jun 25, 2021 51.20 51.24 50.80 51.24 72,850 +0.22(+0.42%)
Jun 24, 2021 51.04 51.38 50.91 51.03 88,635 +0.43(+0.85%)
Jun 23, 2021 50.26 50.74 50.26 50.60 74,915 +0.35(+0.70%)
Jun 22, 2021 49.57 50.30 49.57 50.25 36,130 +0.60(+1.20%)
Jun 21, 2021 49.72 49.83 49.19 49.65 71,485 -0.03(-0.05%)
Jun 18, 2021 49.62 49.89 49.48 49.68 39,610 +0.01(+0.02%)
Jun 17, 2021 48.58 49.73 48.58 49.67 68,035 +1.00(+2.05%)
Jun 16, 2021 48.90 49.11 48.33 48.67 69,785 -0.09(-0.18%)
Jun 15, 2021 49.28 49.28 48.73 48.76 40,755 -0.52(-1.06%)
Jun 14, 2021 48.74 49.36 48.74 49.28 56,155 +0.61(+1.25%)
Jun 11, 2021 48.49 48.69 48.49 48.67 59,865 +0.13(+0.27%)
Jun 10, 2021 47.97 48.54 47.97 48.54 64,605 +0.71(+1.49%)
Jun 09, 2021 48.06 48.19 47.82 47.82 27,895 -0.15(-0.30%)
Jun 08, 2021 47.99 48.33 47.81 47.97 41,685 +0.04(+0.08%)
Jun 07, 2021 47.52 47.97 47.51 47.93 153,475 +0.27(+0.56%)
Jun 04, 2021 47.12 47.68 47.12 47.66 35,585 +0.80(+1.71%)
Jun 03, 2021 47.36 47.36 46.86 46.86 173,365 -0.81(-1.69%)
Jun 02, 2021 47.85 47.85 47.55 47.67 45,255 -0.13(-0.26%)
Jun 01, 2021 48.00 48.09 47.60 47.79 35,050 +0.19(+0.40%)
May 28, 2021 47.78 47.99 47.60 47.60 64,100 +0.14(+0.29%)
May 27, 2021 47.44 47.57 47.16 47.46 45,865 -0.06(-0.13%)
May 26, 2021 47.35 47.66 47.35 47.53 40,185 +0.33(+0.71%)
May 25, 2021 47.33 47.44 47.13 47.19 53,430 +0.14(+0.29%)
May 24, 2021 46.60 47.22 46.47 47.05 192,500 +0.88(+1.91%)
May 21, 2021 46.78 46.78 46.17 46.17 86,545 -0.37(-0.80%)
May 20, 2021 45.84 46.62 45.84 46.54 67,385 +1.06(+2.33%)
May 19, 2021 44.49 45.48 44.48 45.48 70,175 +0.16(+0.34%)
May 18, 2021 45.34 45.89 45.33 45.33 73,010 +0.15(+0.33%)
May 17, 2021 44.98 45.26 44.71 45.18 73,735 -0.03(-0.07%)
May 14, 2021 44.60 45.29 44.38 45.21 76,485 +1.35(+3.08%)
May 13, 2021 44.78 44.85 43.47 43.86 192,330 -0.47(-1.06%)
May 12, 2021 44.98 45.02 44.05 44.33 334,755 -1.27(-2.79%)
May 11, 2021 44.00 45.71 43.71 45.60 129,570 +0.45(+1.01%)
May 10, 2021 46.35 46.35 45.15 45.15 204,360 -1.50(-3.22%)
May 07, 2021 47.10 47.24 46.50 46.65 113,415 +0.33(+0.71%)
May 06, 2021 46.72 46.72 45.79 46.32 97,355 -0.25(-0.54%)
May 05, 2021 47.44 47.44 46.52 46.57 103,640 -0.54(-1.15%)
May 04, 2021 47.71 47.80 46.45 47.11 72,130 -1.05(-2.18%)
May 03, 2021 49.18 49.18 48.13 48.16 48,220 -0.70(-1.42%)
Apr 30, 2021 49.25 49.44 48.82 48.86 64,500 -0.72(-1.45%)
Apr 29, 2021 50.32 50.32 49.39 49.58 47,615 -0.20(-0.40%)
Apr 28, 2021 49.53 50.03 49.49 49.77 102,300 +0.48(+0.97%)
Apr 27, 2021 49.61 49.70 49.25 49.29 112,705 -0.03(-0.06%)
Apr 26, 2021 48.71 49.33 48.71 49.33 50,490 +0.60(+1.24%)
Apr 23, 2021 48.13 48.79 48.13 48.72 45,000 +0.86(+1.79%)
Apr 22, 2021 48.37 48.59 47.70 47.86 99,350 -0.29(-0.61%)
Apr 21, 2021 47.57 48.16 47.57 48.16 66,725 +0.15(+0.32%)
Apr 20, 2021 48.76 48.76 47.62 48.00 84,555 -0.74(-1.52%)
Apr 19, 2021 49.06 49.43 48.52 48.74 104,180 -0.67(-1.35%)
Apr 16, 2021 49.62 49.62 49.12 49.41 122,500 -0.15(-0.30%)
Apr 15, 2021 49.41 49.72 49.39 49.56 134,955 +0.75(+1.53%)
Apr 14, 2021 49.75 49.80 48.81 48.81 235,525 -0.82(-1.66%)
Apr 13, 2021 49.21 49.73 49.21 49.63 73,500 +0.56(+1.14%)
Apr 12, 2021 49.11 49.11 48.64 49.07 165,885 +0.11(+0.22%)
Apr 09, 2021 48.68 48.96 48.40 48.96 140,000 +0.08(+0.16%)
Apr 08, 2021 48.52 48.94 48.51 48.88 222,960 +0.85(+1.76%)
Apr 07, 2021 48.07 48.32 47.82 48.03 93,650 -0.04(-0.09%)
Apr 06, 2021 47.64 48.41 47.64 48.08 83,655 +0.44(+0.92%)
Apr 05, 2021 47.40 47.69 47.15 47.64 78,705 +0.52(+1.10%)
Apr 01, 2021 46.98 47.36 46.89 47.12 104,500 +0.98(+2.12%)
Mar 31, 2021 45.63 46.42 45.63 46.14 124,020 +0.85(+1.88%)
Mar 30, 2021 45.14 45.52 44.78 45.29 96,945 +0.11(+0.24%)
Mar 29, 2021 45.24 45.53 44.79 45.18 82,565 -0.12(-0.26%)
Mar 26, 2021 44.68 45.35 44.16 45.30 181,500 +0.58(+1.30%)
Mar 25, 2021 44.63 45.28 44.31 44.72 112,515 -0.48(-1.07%)
Mar 24, 2021 47.04 47.04 45.20 45.20 120,095 -1.63(-3.49%)
Mar 23, 2021 47.19 47.37 46.83 46.84 169,105 -0.23(-0.49%)
Mar 22, 2021 46.97 47.37 46.84 47.07 131,440 +0.37(+0.80%)
Mar 19, 2021 46.33 46.85 45.98 46.70 110,000 +0.49(+1.06%)
Mar 18, 2021 47.22 47.22 46.21 46.21 124,680 -1.50(-3.14%)
Mar 17, 2021 46.87 47.97 46.61 47.70 100,870 +0.23(+0.48%)
Mar 16, 2021 47.86 48.19 47.17 47.48 135,830 -0.09(-0.20%)
Mar 15, 2021 47.17 47.57 46.85 47.57 155,745 +0.38(+0.81%)
Mar 12, 2021 46.96 47.24 46.40 47.19 114,000 -0.65(-1.36%)
Mar 11, 2021 47.22 47.99 46.93 47.84 183,790 +1.77(+3.84%)
Mar 10, 2021 46.84 47.22 45.97 46.07 184,630 -0.38(-0.82%)
Mar 09, 2021 45.98 46.67 45.78 46.46 299,875 +2.04(+4.59%)
Mar 08, 2021 46.05 46.37 44.41 44.42 134,420 -1.86(-4.02%)
Mar 05, 2021 46.41 46.41 43.97 46.28 249,500 +0.44(+0.96%)
Mar 04, 2021 46.93 47.27 45.15 45.83 345,145 -1.24(-2.64%)
Mar 03, 2021 48.85 48.85 46.95 47.08 126,800 -1.62(-3.33%)
Mar 02, 2021 49.83 49.83 48.70 48.70 104,530 -0.85(-1.71%)
Mar 01, 2021 49.27 49.58 48.72 49.55 137,725 +1.47(+3.05%)
Feb 26, 2021 48.20 48.82 47.36 48.08 169,500 +0.24(+0.50%)
Feb 25, 2021 49.78 50.04 47.64 47.84 148,735 -2.11(-4.22%)
Feb 24, 2021 49.58 49.98 49.06 49.95 124,160 -0.21(-0.41%)
Feb 23, 2021 48.69 50.25 47.53 50.16 196,590 -0.02(-0.04%)
Feb 22, 2021 51.07 51.31 50.18 50.18 113,960 -1.75(-3.38%)
Feb 19, 2021 51.90 52.21 51.72 51.94 66,000 +0.31(+0.60%)
Feb 18, 2021 51.35 51.82 51.03 51.63 93,350 -0.42(-0.80%)
Feb 17, 2021 52.15 52.15 51.25 52.04 166,460 -0.40(-0.77%)
Feb 16, 2021 52.61 52.94 52.24 52.45 205,180 +0.34(+0.64%)
Feb 12, 2021 51.73 52.11 51.73 52.11 49,000 +0.27(+0.53%)
Feb 11, 2021 52.18 52.18 51.67 51.84 81,735 +0.12(+0.23%)
Feb 10, 2021 51.75 52.01 50.90 51.72 105,840 +0.49(+0.96%)
Feb 09, 2021 50.64 51.40 50.62 51.22 102,095 +0.60(+1.18%)
Feb 08, 2021 50.80 50.82 50.27 50.63 130,305 +0.21(+0.42%)
Feb 05, 2021 49.80 50.41 49.76 50.41 73,500 +0.77(+1.54%)
Feb 04, 2021 49.46 49.66 49.24 49.65 176,340 +0.59(+1.20%)
Feb 03, 2021 49.36 49.52 49.04 49.06 107,020 +0.22(+0.44%)
Feb 02, 2021 48.40 48.97 48.31 48.84 110,115 +1.09(+2.29%)
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.