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

Kelly Residential & Apartment Real Estate ETF (NY: RESI )

9.703 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 30, 2023 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, 2019 8.848 8.919 8.781 8.839 213,226 -0.03(-0.30%)
Apr 29, 2019 8.857 8.937 8.830 8.866 133,179 +0.03(+0.30%)
Apr 26, 2019 8.830 8.937 8.794 8.839 399,365 +0.01(+0.10%)
Apr 25, 2019 8.919 8.937 8.768 8.830 168,668 -0.12(-1.30%)
Apr 24, 2019 8.937 9.160 8.928 8.946 217,700 +0.01(+0.10%)
Apr 23, 2019 8.607 8.991 8.607 8.937 332,753 +0.33(+3.83%)
Apr 22, 2019 8.660 8.705 8.467 8.607 267,471 -0.09(-1.03%)
Apr 18, 2019 8.589 8.741 8.576 8.696 208,988 +0.09(+1.04%)
Apr 17, 2019 8.607 8.652 8.527 8.607 195,666 +0.01(+0.10%)
Apr 16, 2019 8.553 8.660 8.500 8.598 348,949 +0.04(+0.42%)
Apr 15, 2019 8.589 8.607 8.509 8.562 137,077 +0.00(+0.00%)
Apr 12, 2019 8.616 8.660 8.473 8.562 280,968 -0.04(-0.52%)
Apr 11, 2019 8.678 8.705 8.357 8.607 474,753 -0.07(-0.82%)
Apr 10, 2019 8.553 8.750 8.438 8.678 377,945 +0.18(+2.10%)
Apr 09, 2019 8.625 8.723 8.446 8.500 402,359 -0.15(-1.75%)
Apr 08, 2019 8.705 8.723 8.536 8.652 434,482 -0.07(-0.82%)
Apr 05, 2019 8.723 8.768 8.652 8.723 171,653 +0.03(+0.31%)
Apr 04, 2019 8.892 8.955 8.607 8.696 638,622 -0.18(-2.01%)
Apr 03, 2019 8.821 8.937 8.759 8.875 314,783 +0.05(+0.61%)
Apr 02, 2019 8.500 8.848 8.438 8.821 552,601 +0.43(+5.10%)
Apr 01, 2019 8.286 8.438 8.206 8.393 343,846 +0.12(+1.51%)
Mar 29, 2019 8.473 8.510 8.179 8.268 528,189 -0.18(-2.11%)
Mar 28, 2019 8.500 8.545 8.232 8.446 818,039 -0.01(-0.11%)
Mar 27, 2019 8.596 8.657 8.297 8.455 963,183 -0.16(-1.83%)
Mar 26, 2019 8.499 8.728 8.473 8.613 594,405 +0.12(+1.45%)
Mar 25, 2019 8.376 8.578 8.183 8.490 1,544,822 +0.04(+0.42%)
Mar 22, 2019 9.026 9.109 8.385 8.455 1,710,777 -0.55(-6.14%)
Mar 21, 2019 9.079 9.202 8.956 9.009 1,200,393 -0.12(-1.35%)
Mar 20, 2019 9.316 9.421 9.114 9.131 893,596 -0.16(-1.70%)
Mar 19, 2019 9.368 9.395 9.220 9.289 324,087 -0.08(-0.84%)
Mar 18, 2019 9.395 9.474 9.331 9.368 644,546 -0.03(-0.28%)
Mar 15, 2019 9.360 9.412 9.210 9.395 812,963 +0.09(+0.94%)
Mar 14, 2019 9.175 9.351 9.127 9.307 471,903 +0.11(+1.24%)
Mar 13, 2019 8.956 9.254 8.956 9.193 293,739 +0.24(+2.65%)
Mar 12, 2019 9.158 9.325 8.912 8.956 692,110 -0.16(-1.73%)
Mar 11, 2019 9.474 9.491 9.088 9.114 828,682 -0.36(-3.80%)
Mar 08, 2019 9.439 9.518 9.421 9.474 263,433 +0.03(+0.28%)
Mar 07, 2019 9.474 9.641 9.404 9.448 726,442 +0.01(+0.09%)
Mar 06, 2019 9.491 9.500 9.263 9.439 418,782 -0.02(-0.19%)
Mar 05, 2019 9.658 9.720 9.430 9.456 359,983 -0.21(-2.18%)
Mar 04, 2019 9.597 9.834 9.500 9.667 512,134 +0.06(+0.64%)
Mar 01, 2019 9.755 9.834 9.518 9.606 705,791 -0.17(-1.71%)
Feb 28, 2019 9.597 9.852 9.518 9.772 581,493 +0.25(+2.58%)
Feb 27, 2019 9.237 9.658 8.736 9.527 424,487 +0.12(+1.31%)
Feb 26, 2019 9.816 9.922 9.395 9.404 622,317 -0.38(-3.86%)
Feb 25, 2019 10.00 10.04 9.772 9.781 238,334 -0.22(-2.20%)
Feb 22, 2019 9.948 10.02 9.922 10.00 178,583 +0.08(+0.80%)
Feb 21, 2019 9.992 10.01 9.878 9.922 160,618 -0.09(-0.88%)
Feb 20, 2019 10.04 10.11 9.966 10.01 280,159 -0.04(-0.44%)
Feb 19, 2019 9.895 10.06 9.895 10.05 223,448 +0.13(+1.33%)
Feb 15, 2019 9.878 9.961 9.790 9.922 197,489 +0.04(+0.44%)
Feb 14, 2019 9.904 10.00 9.816 9.878 143,188 -0.03(-0.27%)
Feb 13, 2019 9.808 9.922 9.808 9.904 254,961 +0.08(+0.80%)
Feb 12, 2019 9.869 9.895 9.764 9.825 162,436 +0.00(+0.00%)
Feb 11, 2019 9.808 9.904 9.790 9.825 116,806 +0.00(+0.00%)
Feb 08, 2019 9.851 9.913 9.781 9.825 154,665 -0.08(-0.80%)
Feb 07, 2019 9.816 9.908 9.702 9.904 371,707 +0.04(+0.36%)
Feb 06, 2019 9.702 9.957 9.623 9.869 571,722 +0.18(+1.81%)
Feb 05, 2019 9.632 9.764 9.360 9.693 659,494 +0.10(+1.01%)
Feb 04, 2019 9.509 9.676 9.509 9.597 211,156 +0.04(+0.37%)
Feb 01, 2019 9.544 9.570 9.281 9.562 184,163 +0.06(+0.65%)
Jan 31, 2019 9.342 9.614 9.333 9.500 358,378 +0.16(+1.69%)
Jan 30, 2019 9.070 9.360 8.991 9.342 341,338 +0.34(+3.80%)
Jan 29, 2019 9.035 9.035 8.973 9.000 124,168 +0.00(+0.00%)
Jan 28, 2019 9.035 9.167 8.965 9.000 163,179 -0.07(-0.77%)
Jan 25, 2019 8.947 9.096 8.938 9.070 187,694 +0.13(+1.47%)
Jan 24, 2019 8.877 8.956 8.841 8.938 156,952 +0.04(+0.49%)
Jan 23, 2019 8.965 9.114 8.815 8.894 225,249 -0.04(-0.49%)
Jan 22, 2019 9.052 9.149 8.903 8.938 292,230 -0.14(-1.55%)
Jan 18, 2019 8.912 9.131 8.894 9.079 504,998 +0.18(+1.97%)
Jan 17, 2019 8.666 8.903 8.596 8.903 321,733 +0.22(+2.53%)
Jan 16, 2019 8.341 8.754 8.341 8.684 404,109 +0.40(+4.88%)
Jan 15, 2019 8.104 8.324 8.104 8.280 380,696 +0.18(+2.17%)
Jan 14, 2019 8.613 8.644 8.034 8.104 1,441,971 -0.52(-6.01%)
Jan 11, 2019 8.719 8.745 8.561 8.622 228,012 -0.10(-1.11%)
Jan 10, 2019 8.605 8.754 8.552 8.719 257,059 +0.11(+1.22%)
Jan 09, 2019 8.552 8.649 8.420 8.613 186,170 +0.11(+1.24%)
Jan 08, 2019 8.447 8.596 8.306 8.508 240,014 +0.12(+1.47%)
Jan 07, 2019 8.192 8.552 8.139 8.385 375,202 +0.21(+2.58%)
Jan 04, 2019 7.911 8.192 7.832 8.174 442,357 +0.38(+4.84%)
Jan 03, 2019 7.586 7.885 7.481 7.797 302,719 +0.20(+2.66%)
Jan 02, 2019 7.586 7.612 7.331 7.595 394,844 -0.07(-0.92%)
Dec 31, 2018 7.498 7.674 7.261 7.665 930,386 +0.20(+2.71%)
Dec 28, 2018 7.384 7.494 7.235 7.463 532,332 +0.15(+2.04%)
Dec 27, 2018 7.314 7.340 7.055 7.314 828,351 -0.08(-1.05%)
Dec 26, 2018 7.366 7.452 7.003 7.392 1,987,294 +0.03(+0.35%)
Dec 24, 2018 7.521 7.607 7.172 7.366 1,190,621 -0.26(-3.39%)
Dec 21, 2018 8.116 8.297 7.581 7.624 3,033,539 -0.43(-5.35%)
Dec 20, 2018 8.159 8.375 7.987 8.056 655,837 -0.16(-1.89%)
Dec 19, 2018 8.271 8.435 8.133 8.211 891,254 -0.03(-0.31%)
Dec 18, 2018 8.004 8.297 7.909 8.237 931,099 +0.25(+3.13%)
Dec 17, 2018 8.590 8.590 7.905 7.987 1,585,573 -0.54(-6.37%)
Dec 14, 2018 8.306 8.547 8.280 8.530 683,601 +0.16(+1.96%)
Dec 13, 2018 8.392 8.496 8.245 8.366 498,371 -0.03(-0.41%)
Dec 12, 2018 8.487 8.573 8.358 8.401 768,255 -0.06(-0.71%)
Dec 11, 2018 8.358 8.534 8.271 8.461 603,486 +0.17(+2.08%)
Dec 10, 2018 8.323 8.383 8.099 8.289 686,504 -0.07(-0.83%)
Dec 07, 2018 8.332 8.444 8.159 8.358 657,630 -0.01(-0.10%)
Dec 06, 2018 7.952 8.375 7.952 8.366 733,092 +0.34(+4.30%)
Dec 04, 2018 7.961 8.056 7.745 8.021 1,119,895 +0.03(+0.43%)
Dec 03, 2018 7.806 8.073 7.737 7.987 745,341 +0.22(+2.77%)
Nov 30, 2018 7.495 7.831 7.340 7.771 792,008 +0.28(+3.68%)
Nov 29, 2018 7.271 7.530 7.116 7.495 929,561 +0.24(+3.33%)
Nov 28, 2018 7.271 7.331 7.193 7.254 327,551 -0.03(-0.36%)
Nov 27, 2018 7.288 7.348 7.176 7.279 398,020 -0.03(-0.47%)
Nov 26, 2018 7.426 7.426 7.141 7.314 701,230 -0.04(-0.59%)
Nov 23, 2018 7.331 7.469 7.292 7.357 169,393 +0.03(+0.35%)
Nov 21, 2018 7.331 7.331 7.331 0 +0.09(+1.31%)
Nov 20, 2018 7.323 7.348 7.029 7.236 700,639 -0.14(-1.87%)
Nov 19, 2018 7.435 7.538 7.279 7.374 533,243 +0.03(+0.35%)
Nov 16, 2018 7.202 7.357 7.116 7.348 1,051,025 +0.08(+1.07%)
Nov 15, 2018 7.581 7.581 7.228 7.271 758,898 -0.36(-4.75%)
Nov 14, 2018 7.624 7.806 7.400 7.633 2,660,372 +0.04(+0.57%)
Nov 13, 2018 7.486 7.818 7.374 7.590 1,791,536 +0.29(+4.02%)
Nov 12, 2018 7.021 7.323 6.891 7.297 1,697,846 +0.21(+2.92%)
Nov 09, 2018 7.279 7.383 7.003 7.090 1,762,221 -0.22(-3.07%)
Nov 08, 2018 7.504 7.624 7.228 7.314 1,099,011 -0.26(-3.42%)
Nov 07, 2018 8.073 8.073 7.262 7.573 1,367,191 -0.50(-6.20%)
Nov 06, 2018 7.831 8.159 7.650 8.073 894,194 +0.28(+3.65%)
Nov 05, 2018 7.797 7.814 7.590 7.788 725,451 +0.03(+0.44%)
Nov 02, 2018 8.013 8.038 7.711 7.754 908,067 -0.26(-3.23%)
Nov 01, 2018 7.995 8.030 7.823 8.013 496,175 +0.02(+0.22%)
Oct 31, 2018 8.082 8.125 7.909 7.995 533,674 -0.03(-0.43%)
Oct 30, 2018 8.090 8.245 7.883 8.030 6,856,714 -0.06(-0.75%)
Oct 29, 2018 8.306 8.306 7.956 8.090 1,493,698 -0.14(-1.68%)
Oct 26, 2018 8.642 8.651 8.090 8.228 1,063,083 -0.46(-5.26%)
Oct 25, 2018 8.651 8.728 8.470 8.685 611,620 +0.03(+0.30%)
Oct 24, 2018 8.720 8.998 8.634 8.659 779,477 -0.03(-0.40%)
Oct 23, 2018 8.435 8.750 8.375 8.694 880,893 +0.16(+1.82%)
Oct 22, 2018 8.823 9.022 8.521 8.539 1,204,242 -0.24(-2.75%)
Oct 19, 2018 8.651 8.944 8.616 8.780 1,874,570 +0.14(+1.60%)
Oct 18, 2018 8.642 8.703 8.444 8.642 586,703 -0.07(-0.79%)
Oct 17, 2018 8.754 8.823 8.634 8.711 232,344 -0.09(-0.98%)
Oct 16, 2018 8.608 8.918 8.530 8.797 557,091 +0.22(+2.62%)
Oct 15, 2018 8.427 8.668 8.375 8.573 910,554 +0.16(+1.95%)
Oct 12, 2018 8.176 8.565 8.073 8.409 1,934,745 +0.25(+3.07%)
Oct 11, 2018 8.728 8.746 8.133 8.159 1,016,183 -0.57(-6.52%)
Oct 10, 2018 8.797 8.875 8.500 8.728 1,029,467 -0.22(-2.50%)
Oct 09, 2018 9.030 9.091 8.918 8.953 293,130 -0.08(-0.86%)
Oct 08, 2018 8.849 9.073 8.849 9.030 244,648 +0.17(+1.95%)
Oct 05, 2018 8.944 8.970 8.797 8.858 1,286,738 -0.11(-1.25%)
Oct 04, 2018 9.280 9.280 8.953 8.970 2,041,673 -0.35(-3.79%)
Oct 03, 2018 9.332 9.470 9.298 9.324 392,445 +0.02(+0.19%)
Oct 02, 2018 9.341 9.367 9.177 9.306 448,376 -0.06(-0.64%)
Oct 01, 2018 9.393 9.479 9.289 9.367 423,558 +0.01(+0.09%)
Sep 28, 2018 9.255 9.384 9.190 9.358 848,936 +0.06(+0.65%)
Sep 27, 2018 9.393 9.444 9.246 9.298 755,025 -0.04(-0.46%)
Sep 26, 2018 9.766 9.783 9.332 9.341 483,909 -0.44(-4.52%)
Sep 25, 2018 9.587 9.855 9.587 9.783 484,347 +0.18(+1.86%)
Sep 24, 2018 9.358 9.690 9.358 9.604 484,658 +0.27(+2.92%)
Sep 21, 2018 9.230 9.332 9.077 9.332 1,263,065 +0.10(+1.11%)
Sep 20, 2018 9.545 9.570 9.188 9.230 554,541 -0.26(-2.78%)
Sep 19, 2018 9.298 9.502 9.137 9.494 749,301 +0.20(+2.10%)
Sep 18, 2018 9.451 9.494 9.273 9.298 294,995 -0.17(-1.80%)
Sep 17, 2018 9.639 9.685 9.451 9.468 191,683 -0.18(-1.85%)
Sep 14, 2018 9.741 9.800 9.639 9.647 367,458 -0.15(-1.56%)
Sep 13, 2018 9.562 9.872 9.477 9.800 587,148 +0.26(+2.77%)
Sep 12, 2018 9.417 9.707 9.358 9.536 679,066 +0.09(+0.99%)
Sep 11, 2018 9.358 9.630 9.188 9.443 1,057,738 +0.09(+1.00%)
Sep 10, 2018 9.724 9.732 9.332 9.349 325,280 -0.31(-3.17%)
Sep 07, 2018 9.741 9.792 9.562 9.656 255,551 -0.13(-1.30%)
Sep 06, 2018 9.826 9.911 9.715 9.783 318,020 +0.00(+0.00%)
Sep 05, 2018 10.06 10.06 9.741 9.783 366,789 -0.31(-3.04%)
Sep 04, 2018 10.38 10.38 10.07 10.09 354,599 -0.31(-2.95%)
Aug 31, 2018 10.40 10.40 10.40 0 -0.09(-0.89%)
Aug 30, 2018 10.69 10.69 10.46 10.49 298,450 -0.22(-2.07%)
Aug 29, 2018 10.74 10.74 10.60 10.71 405,492 -0.05(-0.47%)
Aug 28, 2018 10.84 10.92 10.63 10.76 390,455 -0.09(-0.86%)
Aug 27, 2018 10.94 11.08 10.85 10.86 668,195 -0.09(-0.78%)
Aug 24, 2018 10.75 10.98 10.65 10.94 310,564 +0.16(+1.50%)
Aug 23, 2018 10.86 10.96 10.74 10.78 229,293 -0.04(-0.39%)
Aug 22, 2018 10.82 10.88 10.73 10.82 174,532 -0.02(-0.16%)
Aug 21, 2018 10.86 10.94 10.74 10.84 274,789 -0.06(-0.55%)
Aug 20, 2018 11.05 11.05 10.86 10.90 256,116 -0.15(-1.39%)
Aug 17, 2018 10.92 11.12 10.87 11.05 342,420 +0.15(+1.40%)
Aug 16, 2018 10.57 10.95 10.51 10.90 494,847 +0.31(+2.97%)
Aug 15, 2018 10.72 10.83 10.58 10.58 338,630 -0.13(-1.19%)
Aug 14, 2018 10.44 10.71 10.43 10.71 414,766 +0.27(+2.61%)
Aug 13, 2018 10.63 10.74 10.41 10.44 1,006,032 -0.21(-2.00%)
Aug 10, 2018 10.20 10.80 10.17 10.65 891,962 +0.42(+4.07%)
Aug 09, 2018 8.643 10.34 8.643 10.23 1,947,975 +1.63(+18.99%)
Aug 08, 2018 8.507 8.771 8.388 8.601 614,765 +0.06(+0.70%)
Aug 07, 2018 8.116 8.643 7.980 8.541 1,434,345 +0.42(+5.13%)
Aug 06, 2018 7.980 8.158 7.946 8.124 465,480 +0.13(+1.60%)
Aug 03, 2018 7.912 8.022 7.895 7.997 259,783 +0.06(+0.75%)
Aug 02, 2018 8.090 8.107 7.912 7.937 436,678 -0.15(-1.89%)
Aug 01, 2018 8.158 8.184 7.963 8.090 407,323 -0.13(-1.55%)
Jul 31, 2018 8.056 8.303 7.997 8.218 623,134 +0.23(+2.88%)
Jul 30, 2018 8.252 8.275 7.954 7.988 1,246,845 -0.28(-3.40%)
Jul 27, 2018 8.669 8.669 8.260 8.269 653,690 -0.35(-4.05%)
Jul 26, 2018 8.728 8.847 8.575 8.618 559,518 -0.11(-1.27%)
Jul 25, 2018 8.873 8.915 8.720 8.728 416,960 -0.18(-2.01%)
Jul 24, 2018 9.094 9.094 8.898 8.907 388,180 -0.18(-1.97%)
Jul 23, 2018 9.213 9.273 9.077 9.086 335,033 -0.17(-1.84%)
Jul 20, 2018 9.273 9.349 9.196 9.256 224,361 -0.01(-0.09%)
Jul 19, 2018 8.992 9.324 8.992 9.264 258,916 +0.22(+2.45%)
Jul 18, 2018 8.847 9.056 8.847 9.043 300,437 +0.19(+2.11%)
Jul 17, 2018 8.754 8.890 8.728 8.856 334,772 +0.12(+1.36%)
Jul 16, 2018 8.677 8.771 8.632 8.737 234,483 +0.03(+0.29%)
Jul 13, 2018 8.762 8.839 8.703 8.711 198,200 -0.02(-0.19%)
Jul 12, 2018 8.788 8.864 8.728 8.728 338,312 -0.07(-0.77%)
Jul 11, 2018 8.720 8.898 8.720 8.796 197,716 +0.05(+0.58%)
Jul 10, 2018 8.983 9.077 8.732 8.745 348,348 -0.22(-2.47%)
Jul 09, 2018 9.018 9.018 8.907 8.966 196,276 -0.08(-0.85%)
Jul 06, 2018 9.094 9.154 8.992 9.043 179,416 -0.03(-0.28%)
Jul 05, 2018 9.077 9.103 8.996 9.069 257,882 -0.01(-0.09%)
Jul 03, 2018 9.077 9.077 9.077 0 +0.16(+1.81%)
Jul 02, 2018 8.856 8.924 8.711 8.915 371,140 +0.05(+0.58%)
Jun 29, 2018 8.949 9.052 8.864 8.864 499,793 -0.12(-1.33%)
Jun 28, 2018 8.932 9.009 8.839 8.983 803,752 +0.07(+0.76%)
Jun 27, 2018 9.570 9.570 8.848 8.915 551,576 -0.66(-6.92%)
Jun 26, 2018 9.603 9.763 9.469 9.578 964,605 -0.03(-0.26%)
Jun 25, 2018 9.133 9.664 9.108 9.603 1,162,571 +0.47(+5.14%)
Jun 22, 2018 9.117 9.217 9.024 9.133 1,558,715 +0.02(+0.18%)
Jun 21, 2018 9.192 9.201 9.083 9.117 277,662 -0.08(-0.82%)
Jun 20, 2018 8.974 9.192 8.949 9.192 374,675 +0.24(+2.72%)
Jun 19, 2018 8.815 8.966 8.794 8.949 339,705 +0.12(+1.33%)
Jun 18, 2018 8.731 8.857 8.731 8.832 300,873 +0.09(+1.06%)
Jun 15, 2018 8.790 8.672 8.739 530,448 +0.07(+0.77%)
Jun 14, 2018 8.672 8.731 8.655 8.672 307,463 +0.01(+0.10%)
Jun 13, 2018 8.899 8.924 8.664 8.664 259,060 -0.22(-2.46%)
Jun 12, 2018 8.999 9.050 8.873 8.882 381,418 -0.08(-0.84%)
Jun 11, 2018 8.924 9.012 8.875 8.957 523,160 +0.03(+0.28%)
Jun 08, 2018 8.966 9.075 8.890 8.932 260,410 -0.07(-0.75%)
Jun 07, 2018 8.915 9.041 8.915 8.999 289,805 +0.12(+1.32%)
Jun 06, 2018 8.764 8.882 424,426 +0.08(+0.95%)
Jun 05, 2018 8.924 9.050 8.748 8.798 542,993 -0.10(-1.13%)
Jun 04, 2018 8.890 8.983 8.878 8.899 270,950 +0.05(+0.57%)
Jun 01, 2018 8.840 8.928 8.739 8.848 405,274 +0.03(+0.29%)
May 31, 2018 8.899 8.915 8.815 8.823 420,068 -0.04(-0.47%)
May 30, 2018 8.790 8.941 8.756 8.865 303,022 +0.09(+1.05%)
May 29, 2018 8.890 8.890 8.739 8.773 269,171 -0.12(-1.32%)
May 25, 2018 8.890 8.890 8.890 0 -0.03(-0.38%)
May 24, 2018 8.949 8.974 8.848 8.924 192,969 -0.04(-0.47%)
May 23, 2018 9.008 9.092 8.941 8.966 364,614 -0.03(-0.37%)
May 22, 2018 9.066 9.066 8.966 8.999 287,962 -0.03(-0.37%)
May 21, 2018 9.041 9.075 8.959 9.033 152,158 -0.01(-0.09%)
May 18, 2018 8.941 9.041 8.915 9.041 230,379 +0.09(+1.03%)
May 17, 2018 8.949 9.008 8.941 8.949 235,268 +0.01(+0.09%)
May 16, 2018 8.966 8.983 8.924 8.941 264,229 +0.00(+0.00%)
May 15, 2018 9.024 9.058 8.941 8.941 362,152 -0.09(-1.02%)
May 14, 2018 9.024 9.083 8.907 9.033 268,471 +0.01(+0.09%)
May 11, 2018 8.983 9.050 8.932 9.024 399,773 +0.03(+0.37%)
May 10, 2018 8.899 9.016 8.899 8.991 350,156 +0.12(+1.32%)
May 09, 2018 8.748 8.899 8.748 8.873 466,853 +0.08(+0.95%)
May 08, 2018 8.546 8.907 8.421 8.790 1,217,980 +0.27(+3.15%)
May 07, 2018 8.521 8.563 8.454 8.521 629,352 +0.03(+0.40%)
May 04, 2018 8.387 8.513 8.278 8.488 272,303 +0.09(+1.10%)
May 03, 2018 8.320 8.471 8.295 8.395 710,532 +0.05(+0.60%)
May 02, 2018 8.295 8.387 8.244 8.345 559,369 +0.05(+0.61%)
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.