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

ETFMG Alternative Harvest ETF (NY: MJ )

3.250 -0.090 (-2.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 29, 2020 11.40 11.49 11.10 11.38 1,241,327 -0.51(-4.31%)
May 28, 2020 11.74 12.20 11.66 11.89 1,178,078 +0.11(+0.91%)
May 27, 2020 11.91 11.99 11.30 11.78 1,447,844 -0.02(-0.21%)
May 26, 2020 12.01 12.10 11.72 11.81 2,146,753 +0.21(+1.78%)
May 22, 2020 11.20 11.64 10.88 11.60 2,808,587 +0.46(+4.16%)
May 21, 2020 10.75 11.21 10.54 11.14 2,064,839 +0.64(+6.06%)
May 20, 2020 10.59 10.65 10.40 10.50 469,356 +0.03(+0.32%)
May 19, 2020 10.72 10.74 10.34 10.47 1,085,366 -0.23(-2.16%)
May 18, 2020 10.43 10.91 10.35 10.70 2,279,515 +0.79(+7.92%)
May 15, 2020 9.368 9.914 9.288 9.914 1,205,770 +0.74(+8.02%)
May 14, 2020 8.905 9.178 8.690 9.178 659,764 +0.12(+1.28%)
May 13, 2020 9.525 9.583 8.930 9.062 1,186,872 -0.49(-5.11%)
May 12, 2020 9.815 9.889 9.525 9.550 639,287 -0.12(-1.28%)
May 11, 2020 9.724 9.757 9.608 9.674 455,219 -0.09(-0.93%)
May 08, 2020 9.831 9.906 9.724 9.765 517,864 -0.01(-0.08%)
May 07, 2020 9.798 9.881 9.633 9.773 367,144 +0.04(+0.42%)
May 06, 2020 9.773 9.881 9.658 9.732 418,692 -0.07(-0.68%)
May 05, 2020 9.889 10.08 9.757 9.798 608,226 -0.08(-0.84%)
May 04, 2020 9.550 9.881 9.459 9.881 597,764 +0.33(+3.46%)
May 01, 2020 9.831 9.922 9.385 9.550 969,091 -0.42(-4.23%)
Apr 30, 2020 10.24 10.24 9.906 9.972 817,170 -0.31(-3.05%)
Apr 29, 2020 10.23 10.34 10.17 10.29 842,068 +0.15(+1.47%)
Apr 28, 2020 10.55 10.60 10.01 10.14 845,118 -0.10(-0.97%)
Apr 27, 2020 9.947 10.36 9.947 10.24 1,459,686 +0.40(+4.03%)
Apr 24, 2020 9.600 9.881 9.476 9.840 776,313 +0.33(+3.48%)
Apr 23, 2020 9.410 9.637 9.401 9.509 1,022,500 +0.05(+0.52%)
Apr 22, 2020 9.558 9.608 9.360 9.459 349,505 +0.12(+1.33%)
Apr 21, 2020 9.343 9.575 9.236 9.335 566,869 -0.21(-2.25%)
Apr 20, 2020 9.418 9.815 9.319 9.550 779,941 +0.02(+0.26%)
Apr 17, 2020 9.434 9.592 9.377 9.525 786,714 +0.33(+3.60%)
Apr 16, 2020 9.410 9.443 9.062 9.195 576,884 -0.21(-2.20%)
Apr 15, 2020 9.550 9.550 9.294 9.401 973,504 -0.23(-2.40%)
Apr 14, 2020 9.592 9.732 9.451 9.633 714,716 +0.17(+1.75%)
Apr 13, 2020 9.443 9.468 9.219 9.468 494,223 +0.00(+0.00%)
Apr 09, 2020 9.542 9.633 9.319 9.468 656,098 +0.12(+1.24%)
Apr 08, 2020 9.195 9.443 9.021 9.352 578,663 +0.26(+2.82%)
Apr 07, 2020 9.393 9.443 9.071 9.095 645,973 +0.03(+0.37%)
Apr 06, 2020 9.029 9.145 8.856 9.062 758,946 +0.43(+4.98%)
Apr 03, 2020 8.872 9.013 8.608 8.632 664,081 -0.27(-3.06%)
Apr 02, 2020 8.756 9.170 8.674 8.905 731,466 +0.17(+1.99%)
Apr 01, 2020 9.170 9.324 8.699 8.732 1,063,697 -0.69(-7.37%)
Mar 31, 2020 9.393 9.848 9.302 9.426 501,124 -0.12(-1.30%)
Mar 30, 2020 9.922 9.988 9.426 9.550 690,386 -0.48(-4.78%)
Mar 27, 2020 9.823 10.28 9.750 10.03 1,212,180 +0.02(+0.17%)
Mar 26, 2020 9.327 10.46 9.314 10.01 2,397,651 +0.92(+10.09%)
Mar 25, 2020 8.732 9.302 8.533 9.095 1,278,776 +0.49(+5.67%)
Mar 24, 2020 8.450 8.657 8.285 8.608 1,099,439 +0.67(+8.44%)
Mar 23, 2020 7.938 8.235 7.721 7.938 1,177,689 -0.10(-1.23%)
Mar 20, 2020 8.054 8.627 8.021 8.037 1,677,073 +0.06(+0.73%)
Mar 19, 2020 7.491 8.244 7.442 7.979 1,052,951 +0.45(+6.04%)
Mar 18, 2020 7.458 8.021 7.285 7.524 1,389,210 -0.70(-8.54%)
Mar 17, 2020 7.896 8.293 7.541 8.227 871,222 +0.42(+5.40%)
Mar 16, 2020 7.478 8.256 7.388 7.806 1,175,688 -0.65(-7.74%)
Mar 13, 2020 8.616 8.616 7.855 8.460 1,548,907 +0.34(+4.23%)
Mar 12, 2020 8.256 8.614 8.084 8.116 1,911,462 -1.16(-12.52%)
Mar 11, 2020 9.696 9.892 9.164 9.278 1,124,742 -0.65(-6.59%)
Mar 10, 2020 10.06 10.14 9.573 9.933 934,929 +0.32(+3.32%)
Mar 09, 2020 9.524 10.19 9.368 9.614 1,428,223 -1.10(-10.31%)
Mar 06, 2020 10.85 11.06 10.55 10.72 1,346,631 -0.52(-4.66%)
Mar 05, 2020 11.41 11.62 11.16 11.24 838,103 -0.49(-4.18%)
Mar 04, 2020 11.38 11.77 11.28 11.73 855,557 +0.50(+4.44%)
Mar 03, 2020 11.46 11.71 11.09 11.23 1,330,009 -0.39(-3.38%)
Mar 02, 2020 11.57 11.68 11.20 11.63 858,259 +0.25(+2.16%)
Feb 28, 2020 11.17 11.43 10.23 11.38 2,197,412 -0.22(-1.90%)
Feb 27, 2020 11.99 12.03 11.27 11.60 1,710,489 -0.62(-5.09%)
Feb 26, 2020 12.26 12.56 12.12 12.22 789,015 -0.07(-0.53%)
Feb 25, 2020 12.91 12.93 12.26 12.29 1,855,638 -0.46(-3.59%)
Feb 24, 2020 13.00 13.04 12.71 12.75 1,357,663 -0.74(-5.46%)
Feb 21, 2020 13.61 13.68 13.39 13.48 776,837 -0.17(-1.26%)
Feb 20, 2020 13.52 14.01 13.38 13.66 1,196,230 +0.13(+0.97%)
Feb 19, 2020 13.40 13.52 13.36 13.52 620,398 +0.12(+0.92%)
Feb 18, 2020 13.44 13.53 13.22 13.40 630,741 -0.04(-0.30%)
Feb 14, 2020 13.52 13.64 13.22 13.44 1,552,329 +0.48(+3.73%)
Feb 13, 2020 12.85 13.07 12.82 12.96 748,369 +0.08(+0.64%)
Feb 12, 2020 13.17 13.24 12.87 12.88 1,174,721 -0.25(-1.87%)
Feb 11, 2020 12.99 13.31 12.89 13.12 1,011,102 +0.17(+1.33%)
Feb 10, 2020 13.16 13.17 12.95 12.95 1,346,673 -0.21(-1.62%)
Feb 07, 2020 13.17 13.31 13.02 13.16 1,784,305 -0.28(-2.07%)
Feb 06, 2020 13.70 13.81 13.44 13.44 789,489 -0.24(-1.73%)
Feb 05, 2020 13.99 14.00 13.66 13.68 756,317 -0.20(-1.42%)
Feb 04, 2020 13.74 14.02 13.71 13.88 791,248 +0.25(+1.80%)
Feb 03, 2020 13.64 13.75 13.50 13.63 708,546 +0.10(+0.72%)
Jan 31, 2020 13.81 13.83 13.44 13.53 987,912 -0.30(-2.19%)
Jan 30, 2020 13.88 14.01 13.72 13.84 1,092,378 -0.17(-1.23%)
Jan 29, 2020 14.24 14.30 13.97 14.01 745,574 -0.14(-0.98%)
Jan 28, 2020 14.00 14.16 13.87 14.15 1,418,391 +0.36(+2.61%)
Jan 27, 2020 13.89 14.02 13.58 13.79 1,279,617 -0.47(-3.33%)
Jan 24, 2020 15.00 15.12 14.15 14.26 1,904,326 -0.70(-4.65%)
Jan 23, 2020 14.96 15.14 14.66 14.96 1,148,544 +0.01(+0.05%)
Jan 22, 2020 15.10 15.18 14.83 14.95 832,574 -0.02(-0.11%)
Jan 21, 2020 15.39 15.59 14.89 14.96 1,976,281 -0.38(-2.45%)
Jan 17, 2020 15.32 15.60 15.10 15.34 1,167,944 +0.05(+0.32%)
Jan 16, 2020 15.59 15.82 15.16 15.29 2,395,762 -0.05(-0.32%)
Jan 15, 2020 14.79 15.58 14.60 15.34 4,035,541 +0.79(+5.40%)
Jan 14, 2020 14.13 14.61 13.77 14.56 2,979,370 +0.37(+2.60%)
Jan 13, 2020 13.50 14.23 13.27 14.19 2,207,045 +0.74(+5.47%)
Jan 10, 2020 13.70 13.70 13.40 13.45 1,079,089 -0.25(-1.79%)
Jan 09, 2020 13.49 13.73 13.36 13.70 1,288,502 +0.29(+2.14%)
Jan 08, 2020 13.28 13.67 13.07 13.41 2,007,739 +0.12(+0.92%)
Jan 07, 2020 13.43 13.62 13.28 13.29 851,193 -0.17(-1.28%)
Jan 06, 2020 13.62 13.66 13.43 13.46 1,540,332 -0.23(-1.67%)
Jan 03, 2020 13.74 13.90 13.57 13.69 1,371,442 -0.14(-1.01%)
Jan 02, 2020 14.29 14.29 13.69 13.83 1,736,649 -0.18(-1.29%)
Dec 31, 2019 13.18 14.10 13.17 14.01 2,967,893 +0.74(+5.61%)
Dec 30, 2019 13.43 13.48 13.25 13.26 2,454,041 -0.14(-1.04%)
Dec 27, 2019 13.43 13.53 13.36 13.40 1,595,490 -0.02(-0.18%)
Dec 26, 2019 13.67 13.70 13.43 13.43 1,675,131 -0.33(-2.39%)
Dec 24, 2019 13.57 13.76 13.52 13.76 1,116,868 +0.03(+0.23%)
Dec 23, 2019 13.69 13.74 13.50 13.72 1,281,492 +0.01(+0.06%)
Dec 20, 2019 13.72 13.80 13.57 13.71 721,733 +0.03(+0.23%)
Dec 19, 2019 13.53 13.79 13.46 13.68 842,468 +0.14(+1.01%)
Dec 18, 2019 13.84 13.86 13.51 13.55 1,056,673 -0.30(-2.20%)
Dec 17, 2019 14.07 14.07 13.78 13.85 861,352 -0.21(-1.48%)
Dec 16, 2019 14.13 14.24 13.96 14.06 939,103 +0.02(+0.17%)
Dec 13, 2019 14.22 14.37 14.03 14.04 1,077,242 +0.02(+0.17%)
Dec 12, 2019 13.70 14.03 13.64 14.01 836,392 +0.39(+2.89%)
Dec 11, 2019 13.64 13.86 13.57 13.62 799,323 -0.08(-0.59%)
Dec 10, 2019 13.96 13.99 13.64 13.70 810,054 -0.26(-1.90%)
Dec 09, 2019 13.51 14.00 13.50 13.96 1,152,377 +0.45(+3.33%)
Dec 06, 2019 13.51 13.56 13.45 13.51 444,728 +0.00(+0.00%)
Dec 05, 2019 13.63 13.69 13.41 13.51 816,951 -0.02(-0.12%)
Dec 04, 2019 13.76 13.80 13.53 13.53 470,850 -0.15(-1.11%)
Dec 03, 2019 13.43 13.71 13.30 13.68 714,469 +0.10(+0.77%)
Dec 02, 2019 13.88 13.88 13.48 13.58 604,645 -0.27(-1.97%)
Nov 29, 2019 13.92 14.00 13.75 13.85 339,558 -0.01(-0.06%)
Nov 27, 2019 13.66 13.89 13.66 13.86 759,739 +0.23(+1.71%)
Nov 26, 2019 13.75 13.94 13.52 13.63 1,261,805 -0.24(-1.74%)
Nov 25, 2019 14.13 14.45 13.82 13.87 1,058,648 -0.22(-1.54%)
Nov 22, 2019 14.80 14.83 13.96 14.08 1,458,545 -0.83(-5.54%)
Nov 21, 2019 14.28 15.23 14.00 14.91 3,614,656 +1.12(+8.15%)
Nov 20, 2019 13.52 14.04 13.51 13.79 2,317,574 +0.44(+3.31%)
Nov 19, 2019 12.84 13.53 12.80 13.35 1,335,485 +0.45(+3.48%)
Nov 18, 2019 13.41 13.51 12.84 12.90 2,079,592 -0.59(-4.34%)
Nov 15, 2019 13.53 13.71 13.41 13.48 1,725,083 -0.31(-2.27%)
Nov 14, 2019 14.12 14.16 13.67 13.80 2,074,002 -0.66(-4.55%)
Nov 13, 2019 14.85 14.91 14.45 14.45 1,118,843 -0.44(-2.96%)
Nov 12, 2019 15.30 15.34 14.85 14.89 1,002,210 -0.47(-3.08%)
Nov 11, 2019 15.78 15.83 15.29 15.37 719,745 -0.39(-2.49%)
Nov 08, 2019 15.10 15.77 15.09 15.76 1,173,938 +0.66(+4.36%)
Nov 07, 2019 15.49 15.65 15.09 15.10 1,263,399 -0.35(-2.23%)
Nov 06, 2019 15.65 15.73 15.43 15.45 847,233 -0.31(-1.99%)
Nov 05, 2019 15.66 15.99 15.66 15.76 437,831 +0.04(+0.26%)
Nov 04, 2019 15.79 15.93 15.66 15.72 505,449 -0.01(-0.05%)
Nov 01, 2019 15.61 15.87 15.50 15.73 460,180 +0.17(+1.08%)
Oct 31, 2019 15.59 15.61 15.29 15.56 337,060 -0.03(-0.21%)
Oct 30, 2019 15.71 15.92 15.55 15.59 459,043 -0.10(-0.66%)
Oct 29, 2019 16.07 16.11 15.69 15.70 599,262 -0.47(-2.93%)
Oct 28, 2019 16.55 16.69 16.17 16.17 559,963 -0.26(-1.61%)
Oct 25, 2019 16.31 16.59 16.17 16.44 626,906 +0.02(+0.15%)
Oct 24, 2019 16.32 16.53 16.19 16.41 640,536 +0.18(+1.14%)
Oct 23, 2019 15.80 16.27 15.71 16.23 673,820 +0.31(+1.97%)
Oct 22, 2019 15.99 15.99 15.74 15.91 333,085 -0.07(-0.45%)
Oct 21, 2019 15.73 16.05 15.41 15.99 1,317,251 +0.25(+1.58%)
Oct 18, 2019 16.21 16.23 15.52 15.74 707,653 -0.36(-2.24%)
Oct 17, 2019 16.05 16.23 15.73 16.10 1,710,580 +0.57(+3.67%)
Oct 16, 2019 15.83 15.89 15.38 15.53 966,122 -0.22(-1.38%)
Oct 15, 2019 15.10 15.79 15.07 15.75 1,335,885 +0.97(+6.57%)
Oct 14, 2019 14.94 15.04 14.50 14.77 989,527 -0.19(-1.29%)
Oct 11, 2019 15.04 15.32 14.94 14.97 981,169 -0.02(-0.11%)
Oct 10, 2019 15.77 15.77 14.94 14.98 2,196,401 -0.95(-5.94%)
Oct 09, 2019 16.18 16.27 15.89 15.93 634,652 -0.15(-0.95%)
Oct 08, 2019 16.22 16.32 15.95 16.08 1,067,832 -0.28(-1.72%)
Oct 07, 2019 16.67 16.69 16.36 16.36 809,762 -0.39(-2.35%)
Oct 04, 2019 16.97 17.13 16.70 16.76 745,160 -0.12(-0.71%)
Oct 03, 2019 16.27 16.88 16.03 16.88 872,970 +0.61(+3.75%)
Oct 02, 2019 16.18 16.52 15.54 16.27 1,477,335 +0.01(+0.05%)
Oct 01, 2019 16.71 16.84 16.12 16.26 683,922 -0.40(-2.41%)
Sep 30, 2019 17.22 17.34 16.64 16.66 1,071,862 -0.56(-3.26%)
Sep 27, 2019 17.72 17.81 17.17 17.22 935,811 -0.43(-2.41%)
Sep 26, 2019 18.09 18.14 17.42 17.65 1,227,763 -0.08(-0.45%)
Sep 25, 2019 17.79 17.83 17.24 17.73 1,398,572 +0.12(+0.68%)
Sep 24, 2019 18.58 18.66 17.58 17.61 1,284,932 -0.84(-4.57%)
Sep 23, 2019 18.58 18.81 18.39 18.45 559,138 -0.16(-0.86%)
Sep 20, 2019 18.86 18.86 18.40 18.61 1,427,766 -0.09(-0.47%)
Sep 19, 2019 19.03 19.22 18.64 18.70 850,644 -0.33(-1.75%)
Sep 18, 2019 19.02 19.11 18.77 19.03 476,976 -0.05(-0.25%)
Sep 17, 2019 19.49 19.66 19.03 19.08 431,360 -0.42(-2.15%)
Sep 16, 2019 19.94 20.03 19.50 19.50 511,189 -0.50(-2.50%)
Sep 13, 2019 20.03 20.10 19.82 20.00 308,960 +0.11(+0.56%)
Sep 12, 2019 20.08 20.21 19.88 19.89 686,397 -0.50(-2.45%)
Sep 11, 2019 20.30 20.51 20.14 20.39 715,400 +0.17(+0.86%)
Sep 10, 2019 19.89 20.24 19.60 20.21 371,059 +0.37(+1.88%)
Sep 09, 2019 20.62 20.76 19.84 19.84 662,439 -0.56(-2.76%)
Sep 06, 2019 20.14 20.58 19.91 20.40 1,390,446 +0.32(+1.58%)
Sep 05, 2019 19.55 20.13 19.47 20.09 971,113 +0.83(+4.32%)
Sep 04, 2019 19.65 19.80 18.97 19.25 563,712 -0.29(-1.50%)
Sep 03, 2019 18.97 19.58 18.90 19.55 409,476 +0.51(+2.67%)
Aug 30, 2019 19.39 19.43 18.97 19.04 553,480 -0.20(-1.03%)
Aug 29, 2019 19.37 19.40 19.19 19.24 581,242 +0.17(+0.92%)
Aug 28, 2019 18.72 19.19 18.39 19.06 830,149 +0.19(+1.01%)
Aug 27, 2019 19.69 19.80 18.74 18.87 746,974 -0.71(-3.64%)
Aug 26, 2019 19.82 19.84 19.40 19.59 764,393 -0.06(-0.32%)
Aug 23, 2019 20.02 20.37 19.63 19.65 776,561 -0.50(-2.48%)
Aug 22, 2019 20.62 20.68 20.10 20.15 443,055 -0.48(-2.31%)
Aug 21, 2019 20.59 20.74 20.44 20.63 558,618 +0.17(+0.81%)
Aug 20, 2019 20.22 20.76 20.22 20.46 468,365 -0.14(-0.69%)
Aug 19, 2019 20.90 21.12 20.46 20.60 569,978 -0.21(-1.03%)
Aug 16, 2019 20.39 20.97 20.39 20.82 1,387,042 +0.43(+2.10%)
Aug 15, 2019 21.24 21.25 20.31 20.39 1,255,875 -1.12(-5.20%)
Aug 14, 2019 22.20 22.20 21.49 21.51 1,092,238 -1.43(-6.22%)
Aug 13, 2019 22.26 22.94 22.20 22.93 558,355 +0.52(+2.34%)
Aug 12, 2019 22.62 22.62 22.12 22.41 338,967 -0.23(-1.02%)
Aug 09, 2019 22.87 22.93 22.27 22.64 335,820 -0.13(-0.56%)
Aug 08, 2019 23.12 23.19 22.62 22.77 397,057 +0.17(+0.77%)
Aug 07, 2019 22.43 22.68 22.17 22.59 610,056 +0.20(+0.89%)
Aug 06, 2019 22.01 22.80 21.97 22.39 631,973 +0.59(+2.69%)
Aug 05, 2019 22.43 22.43 21.62 21.81 511,554 -0.66(-2.93%)
Aug 02, 2019 21.79 22.48 21.77 22.47 882,995 +1.04(+4.85%)
Aug 01, 2019 22.19 22.24 21.37 21.43 914,926 -0.84(-3.77%)
Jul 31, 2019 22.24 22.60 22.12 22.27 356,023 -0.09(-0.39%)
Jul 30, 2019 22.08 22.51 21.85 22.35 541,950 +0.01(+0.04%)
Jul 29, 2019 22.66 22.73 22.06 22.35 766,942 -0.35(-1.54%)
Jul 26, 2019 22.51 22.82 22.39 22.70 447,172 +0.17(+0.74%)
Jul 25, 2019 22.82 23.13 22.47 22.53 390,722 -0.39(-1.70%)
Jul 24, 2019 23.00 23.05 22.73 22.92 600,888 -0.22(-0.96%)
Jul 23, 2019 23.31 23.32 23.00 23.14 707,594 -0.24(-1.02%)
Jul 22, 2019 23.62 23.65 23.22 23.38 616,157 -0.28(-1.17%)
Jul 19, 2019 23.82 24.00 23.61 23.65 375,922 -0.28(-1.16%)
Jul 18, 2019 23.99 24.04 23.63 23.93 429,442 -0.19(-0.79%)
Jul 17, 2019 23.88 24.30 23.88 24.12 598,010 +0.24(+1.00%)
Jul 16, 2019 23.84 24.07 23.63 23.88 323,192 +0.09(+0.37%)
Jul 15, 2019 23.35 23.83 23.02 23.80 634,343 +0.44(+1.87%)
Jul 12, 2019 24.18 24.19 23.32 23.36 1,290,696 -0.95(-3.91%)
Jul 11, 2019 24.62 24.65 24.15 24.31 506,296 -0.19(-0.78%)
Jul 10, 2019 24.93 25.05 24.50 24.50 508,538 -0.27(-1.09%)
Jul 09, 2019 24.76 24.91 24.50 24.77 513,040 -0.02(-0.06%)
Jul 08, 2019 25.06 25.09 24.71 24.79 693,386 -0.38(-1.51%)
Jul 05, 2019 25.26 25.32 24.98 25.17 353,097 -0.07(-0.28%)
Jul 03, 2019 25.06 25.30 24.79 25.24 533,177 +0.17(+0.66%)
Jul 02, 2019 25.47 25.50 24.94 25.07 366,309 -0.38(-1.50%)
Jul 01, 2019 25.42 25.49 25.22 25.45 309,523 +0.33(+1.33%)
Jun 28, 2019 25.14 25.30 24.99 25.12 328,632 +0.13(+0.51%)
Jun 27, 2019 24.79 25.03 24.75 24.99 290,187 +0.32(+1.28%)
Jun 26, 2019 24.73 24.83 24.48 24.68 409,709 +0.09(+0.35%)
Jun 25, 2019 24.96 25.03 24.59 24.59 328,017 -0.39(-1.58%)
Jun 24, 2019 25.16 25.16 24.66 24.99 678,810 -0.23(-0.91%)
Jun 21, 2019 25.32 25.33 24.64 25.22 636,921 -0.43(-1.69%)
Jun 20, 2019 25.55 25.74 25.38 25.65 466,969 +0.43(+1.72%)
Jun 19, 2019 24.99 25.35 24.93 25.22 453,036 +0.34(+1.36%)
Jun 18, 2019 25.01 25.19 24.88 24.88 340,174 +0.02(+0.06%)
Jun 17, 2019 24.64 24.86 24.44 24.86 349,546 +0.28(+1.16%)
Jun 14, 2019 25.11 25.15 24.53 24.58 541,294 -0.62(-2.44%)
Jun 13, 2019 25.70 25.78 25.14 25.19 468,493 -0.42(-1.63%)
Jun 12, 2019 25.59 25.65 25.28 25.61 392,206 -0.06(-0.22%)
Jun 11, 2019 26.14 26.16 25.43 25.66 494,128 -0.31(-1.18%)
Jun 10, 2019 25.74 26.21 25.63 25.97 956,553 +0.68(+2.68%)
Jun 07, 2019 25.05 25.59 24.96 25.29 583,274 +0.47(+1.91%)
Jun 06, 2019 24.93 24.99 24.60 24.82 394,812 -0.09(-0.38%)
Jun 05, 2019 25.55 25.59 24.64 24.92 564,389 -0.02(-0.06%)
Jun 04, 2019 24.07 24.93 23.99 24.93 460,071 +1.18(+4.98%)
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.