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, 2020 10.91 11.03 10.13 10.58 2,198,188 -0.32(-2.89%)
Apr 29, 2020 11.25 11.25 10.69 10.89 1,590,280 -0.22(-2.00%)
Apr 28, 2020 11.38 11.38 11.08 11.11 1,004,132 -0.14(-1.24%)
Apr 27, 2020 11.40 11.44 11.25 11.25 1,510,343 -0.17(-1.46%)
Apr 24, 2020 11.25 11.45 11.25 11.42 849,729 +0.16(+1.40%)
Apr 23, 2020 11.05 11.28 11.01 11.26 748,371 +0.25(+2.27%)
Apr 22, 2020 11.03 11.16 10.95 11.01 954,592 +0.13(+1.19%)
Apr 21, 2020 10.71 11.02 10.71 10.88 1,057,822 +0.12(+1.12%)
Apr 20, 2020 11.13 11.27 10.76 10.76 1,595,079 -0.46(-4.13%)
Apr 17, 2020 11.03 11.35 11.00 11.22 463,812 +0.14(+1.25%)
Apr 16, 2020 11.03 11.12 10.86 11.09 794,427 +0.07(+0.67%)
Apr 15, 2020 10.94 11.14 10.57 11.01 1,203,062 -0.10(-0.92%)
Apr 14, 2020 11.22 11.29 11.06 11.11 671,568 +0.00(+0.00%)
Apr 13, 2020 11.22 11.27 11.05 11.11 662,181 -0.06(-0.50%)
Apr 09, 2020 11.22 11.38 11.06 11.17 1,276,212 +0.09(+0.84%)
Apr 08, 2020 10.75 11.33 10.68 11.08 1,199,026 +0.40(+3.73%)
Apr 07, 2020 10.43 10.78 10.31 10.68 412,002 +0.36(+3.50%)
Apr 06, 2020 10.10 10.43 10.08 10.32 610,203 +0.27(+2.68%)
Apr 03, 2020 10.80 10.98 9.375 10.05 1,414,201 -0.84(-7.74%)
Apr 02, 2020 10.75 11.07 10.71 10.89 466,006 +0.05(+0.43%)
Apr 01, 2020 10.84 11.12 10.49 10.84 586,240 -0.23(-2.09%)
Mar 31, 2020 11.03 11.35 10.72 11.08 592,354 +0.01(+0.08%)
Mar 30, 2020 10.82 11.07 10.61 11.07 558,601 +0.41(+3.83%)
Mar 27, 2020 10.38 11.02 10.38 10.66 619,387 +0.14(+1.32%)
Mar 26, 2020 10.38 10.83 10.22 10.52 956,275 +0.26(+2.53%)
Mar 25, 2020 10.08 10.79 10.03 10.26 816,288 +0.27(+2.69%)
Mar 24, 2020 9.519 10.31 9.507 9.992 1,030,025 +0.83(+9.11%)
Mar 23, 2020 9.046 9.538 8.954 9.158 747,690 +0.21(+2.38%)
Mar 20, 2020 8.286 9.204 8.268 8.944 1,465,987 +0.71(+8.67%)
Mar 19, 2020 8.880 8.880 7.888 8.231 1,178,445 -0.63(-7.11%)
Mar 18, 2020 9.213 9.686 8.435 8.861 836,621 -0.58(-6.18%)
Mar 17, 2020 8.676 9.482 8.045 9.445 1,558,745 +0.84(+9.81%)
Mar 16, 2020 11.11 11.12 8.203 8.601 934,563 -2.96(-25.58%)
Mar 13, 2020 11.39 11.60 10.81 11.56 808,623 +0.32(+2.89%)
Mar 12, 2020 11.22 11.54 11.09 11.23 1,247,144 -0.24(-2.10%)
Mar 11, 2020 11.49 11.81 11.37 11.47 773,531 -0.10(-0.88%)
Mar 10, 2020 11.47 11.59 11.37 11.58 1,303,738 +0.15(+1.30%)
Mar 09, 2020 11.44 11.54 11.34 11.43 820,750 -0.15(-1.28%)
Mar 06, 2020 11.49 11.58 11.47 11.58 1,174,041 +0.00(+0.00%)
Mar 05, 2020 11.53 11.60 11.53 11.58 889,156 +0.02(+0.16%)
Mar 04, 2020 11.73 11.81 11.49 11.56 1,555,867 -0.14(-1.19%)
Mar 03, 2020 11.74 11.78 11.64 11.70 766,101 +0.05(+0.40%)
Mar 02, 2020 11.79 11.92 11.54 11.65 1,271,319 -0.10(-0.87%)
Feb 28, 2020 11.63 11.82 11.33 11.75 1,867,548 +0.11(+0.96%)
Feb 27, 2020 11.69 11.73 11.62 11.64 3,811,825 -0.04(-0.32%)
Feb 26, 2020 11.79 11.82 11.66 11.68 541,542 -0.06(-0.55%)
Feb 25, 2020 11.81 11.88 11.67 11.74 918,177 -0.06(-0.55%)
Feb 24, 2020 11.65 11.82 11.65 11.81 1,598,756 +0.11(+0.95%)
Feb 21, 2020 11.79 11.79 11.66 11.70 646,143 -0.03(-0.24%)
Feb 20, 2020 11.77 11.92 11.69 11.73 892,177 -0.04(-0.32%)
Feb 19, 2020 11.65 11.80 11.64 11.76 2,531,632 +0.11(+0.96%)
Feb 18, 2020 11.66 11.70 11.60 11.65 10,091,239 +1.17(+11.14%)
Feb 14, 2020 10.46 10.50 10.34 10.48 160,969 +0.05(+0.44%)
Feb 13, 2020 10.30 10.52 10.25 10.44 145,005 +0.11(+1.08%)
Feb 12, 2020 10.33 10.39 10.20 10.33 136,756 +0.07(+0.72%)
Feb 11, 2020 10.25 10.35 10.18 10.25 92,330 +0.06(+0.55%)
Feb 10, 2020 10.14 10.26 10.14 10.20 75,106 +0.06(+0.55%)
Feb 07, 2020 10.31 10.31 10.09 10.14 163,774 -0.16(-1.53%)
Feb 06, 2020 10.38 10.42 10.22 10.30 87,760 -0.06(-0.54%)
Feb 05, 2020 10.21 10.43 10.20 10.35 101,424 +0.19(+1.92%)
Feb 04, 2020 10.10 10.23 10.08 10.16 92,313 +0.11(+1.11%)
Feb 03, 2020 10.02 10.17 10.00 10.05 203,700 +0.10(+1.02%)
Jan 31, 2020 10.17 10.24 9.834 9.945 283,314 -0.25(-2.45%)
Jan 30, 2020 10.29 10.32 10.10 10.20 121,265 -0.11(-1.08%)
Jan 29, 2020 10.56 10.66 10.30 10.31 85,940 -0.25(-2.37%)
Jan 28, 2020 10.46 10.60 10.43 10.56 197,993 +0.16(+1.52%)
Jan 27, 2020 10.45 10.48 10.30 10.40 178,173 -0.09(-0.88%)
Jan 24, 2020 10.73 10.82 10.47 10.49 122,129 -0.25(-2.33%)
Jan 23, 2020 10.70 10.79 10.62 10.74 183,683 +0.00(+0.00%)
Jan 22, 2020 10.99 11.11 10.66 10.74 194,262 -0.29(-2.60%)
Jan 21, 2020 11.12 11.15 10.87 11.03 229,400 -0.12(-1.08%)
Jan 17, 2020 11.22 11.45 11.13 11.15 589,502 -0.01(-0.08%)
Jan 16, 2020 11.21 11.25 11.10 11.16 606,567 +0.02(+0.16%)
Jan 15, 2020 11.06 11.26 11.06 11.14 381,653 +0.07(+0.66%)
Jan 14, 2020 11.24 11.24 11.07 11.07 145,679 -0.19(-1.71%)
Jan 13, 2020 11.12 11.41 11.12 11.26 147,608 +0.10(+0.90%)
Jan 10, 2020 11.25 11.40 11.06 11.16 172,150 -0.10(-0.89%)
Jan 09, 2020 11.35 11.42 11.21 11.26 196,193 -0.11(-0.97%)
Jan 08, 2020 11.38 11.44 11.19 11.37 136,205 +0.01(+0.08%)
Jan 07, 2020 11.47 11.51 11.26 11.36 145,398 -0.18(-1.59%)
Jan 06, 2020 11.57 11.64 11.46 11.54 200,581 -0.01(-0.08%)
Jan 03, 2020 11.45 11.63 11.43 11.55 178,704 +0.08(+0.72%)
Jan 02, 2020 11.36 11.50 11.20 11.47 197,351 +0.17(+1.54%)
Dec 31, 2019 11.07 11.38 10.99 11.30 268,384 +0.21(+1.90%)
Dec 30, 2019 11.10 11.27 10.99 11.09 151,828 -0.06(-0.49%)
Dec 27, 2019 11.34 11.36 11.07 11.14 171,167 -0.20(-1.78%)
Dec 26, 2019 11.50 11.52 11.31 11.34 65,091 -0.13(-1.12%)
Dec 24, 2019 11.48 11.54 11.41 11.47 52,868 +0.03(+0.24%)
Dec 23, 2019 11.44 11.47 11.24 11.44 155,998 +0.02(+0.16%)
Dec 20, 2019 11.30 11.46 11.22 11.43 344,847 +0.14(+1.22%)
Dec 19, 2019 11.29 11.52 11.21 11.29 190,257 -0.02(-0.16%)
Dec 18, 2019 11.20 11.32 11.13 11.31 193,943 +0.13(+1.15%)
Dec 17, 2019 11.16 11.23 11.09 11.18 348,041 +0.01(+0.08%)
Dec 16, 2019 11.23 11.26 11.00 11.17 251,160 -0.09(-0.81%)
Dec 13, 2019 11.25 11.56 11.20 11.26 200,660 -0.05(-0.41%)
Dec 12, 2019 11.52 11.69 11.20 11.31 242,437 -0.24(-2.06%)
Dec 11, 2019 11.61 11.65 11.53 11.54 474,950 -0.09(-0.79%)
Dec 10, 2019 12.01 12.01 11.63 11.64 376,830 -0.38(-3.13%)
Dec 09, 2019 11.71 12.07 11.71 12.01 421,940 +0.19(+1.63%)
Dec 06, 2019 11.69 11.86 11.67 11.82 351,619 +0.16(+1.41%)
Dec 05, 2019 11.71 12.16 11.44 11.65 819,737 +0.02(+0.16%)
Dec 04, 2019 10.56 11.97 10.41 11.64 970,794 +1.04(+9.85%)
Dec 03, 2019 10.28 10.64 10.28 10.59 113,616 +0.24(+2.30%)
Dec 02, 2019 10.59 10.59 10.27 10.35 175,869 -0.27(-2.50%)
Nov 29, 2019 10.63 10.73 10.57 10.62 55,490 -0.08(-0.77%)
Nov 27, 2019 10.74 10.79 10.60 10.70 152,160 +0.00(+0.00%)
Nov 26, 2019 10.76 10.81 10.54 10.70 205,547 -0.03(-0.26%)
Nov 25, 2019 10.59 10.99 10.59 10.73 359,175 +0.19(+1.82%)
Nov 22, 2019 10.07 10.59 10.02 10.54 433,543 +0.51(+5.11%)
Nov 21, 2019 9.713 10.03 9.603 10.02 646,624 +0.37(+3.79%)
Nov 20, 2019 9.887 9.947 9.580 9.658 238,633 -0.27(-2.68%)
Nov 19, 2019 9.924 9.960 9.905 9.924 204,861 +0.00(+0.00%)
Nov 18, 2019 9.933 10.04 9.887 9.924 268,602 +0.02(+0.18%)
Nov 15, 2019 9.915 9.970 9.860 9.905 158,277 -0.01(-0.09%)
Nov 14, 2019 9.841 10.09 9.841 9.915 123,277 +0.03(+0.28%)
Nov 13, 2019 10.07 10.07 9.869 9.887 341,818 -0.20(-2.00%)
Nov 12, 2019 10.34 10.34 10.08 10.09 127,797 -0.22(-2.13%)
Nov 11, 2019 10.17 10.37 10.15 10.31 97,164 +0.07(+0.72%)
Nov 08, 2019 10.29 10.31 10.13 10.23 140,363 -0.05(-0.45%)
Nov 07, 2019 10.82 11.07 10.17 10.28 483,512 -0.51(-4.75%)
Nov 06, 2019 10.21 11.61 10.17 10.79 1,175,088 +0.15(+1.38%)
Nov 05, 2019 10.80 10.80 10.56 10.65 366,055 -0.10(-0.94%)
Nov 04, 2019 11.00 11.00 10.60 10.75 174,903 -0.24(-2.17%)
Nov 01, 2019 11.35 11.47 10.95 10.99 346,267 -0.34(-2.99%)
Oct 31, 2019 11.26 11.34 11.18 11.32 131,425 +0.00(+0.00%)
Oct 30, 2019 11.15 11.34 11.10 11.32 227,233 +0.16(+1.48%)
Oct 29, 2019 11.32 11.34 11.01 11.16 272,740 -0.23(-2.01%)
Oct 28, 2019 11.10 11.40 11.09 11.39 256,916 +0.27(+2.47%)
Oct 25, 2019 11.11 11.19 10.91 11.11 209,071 -0.06(-0.57%)
Oct 24, 2019 11.15 11.38 11.07 11.18 639,339 +0.03(+0.25%)
Oct 23, 2019 11.04 11.17 10.93 11.15 135,165 +0.15(+1.33%)
Oct 22, 2019 11.06 11.10 10.98 11.00 97,729 +0.04(+0.33%)
Oct 21, 2019 11.07 11.19 10.93 10.97 140,131 -0.04(-0.33%)
Oct 18, 2019 10.90 11.03 10.79 11.00 98,200 +0.11(+1.01%)
Oct 17, 2019 10.94 10.99 10.83 10.89 84,526 +0.00(+0.00%)
Oct 16, 2019 10.67 10.92 10.61 10.89 154,699 +0.24(+2.23%)
Oct 15, 2019 10.76 10.79 10.62 10.66 185,174 -0.05(-0.43%)
Oct 14, 2019 10.80 10.85 10.65 10.70 87,505 -0.16(-1.43%)
Oct 11, 2019 10.96 11.09 10.76 10.86 383,078 +0.00(+0.00%)
Oct 10, 2019 10.77 10.93 10.75 10.86 112,981 +0.11(+1.02%)
Oct 09, 2019 10.78 10.85 10.73 10.75 111,705 +0.01(+0.08%)
Oct 08, 2019 10.62 10.84 10.59 10.74 129,619 +0.06(+0.60%)
Oct 07, 2019 10.67 10.73 10.66 10.67 104,092 -0.03(-0.26%)
Oct 04, 2019 10.64 10.80 10.57 10.70 125,398 +0.05(+0.52%)
Oct 03, 2019 10.57 10.78 10.57 10.65 133,731 +0.05(+0.52%)
Oct 02, 2019 10.53 10.61 10.47 10.59 131,881 +0.02(+0.17%)
Oct 01, 2019 10.58 10.76 10.55 10.57 200,897 -0.01(-0.09%)
Sep 30, 2019 10.47 10.69 10.47 10.58 192,169 +0.12(+1.14%)
Sep 27, 2019 10.53 10.69 10.45 10.46 278,215 +0.02(+0.18%)
Sep 26, 2019 10.43 10.61 10.42 10.45 185,316 +0.01(+0.09%)
Sep 25, 2019 10.30 10.53 10.30 10.44 114,989 +0.11(+1.05%)
Sep 24, 2019 10.51 10.57 10.24 10.33 157,103 -0.16(-1.55%)
Sep 23, 2019 10.67 10.67 10.47 10.49 136,451 -0.10(-0.94%)
Sep 20, 2019 10.30 10.65 10.30 10.59 646,636 +0.30(+2.90%)
Sep 19, 2019 10.54 10.56 10.27 10.29 172,345 -0.15(-1.47%)
Sep 18, 2019 10.44 10.48 10.35 10.45 130,117 +0.05(+0.52%)
Sep 17, 2019 10.48 10.53 10.10 10.39 217,720 -0.09(-0.86%)
Sep 16, 2019 10.40 10.61 10.35 10.48 96,788 +0.10(+0.96%)
Sep 13, 2019 10.33 10.53 10.33 10.38 173,085 +0.08(+0.79%)
Sep 12, 2019 10.47 10.57 10.24 10.30 200,126 -0.14(-1.38%)
Sep 11, 2019 10.37 10.74 10.37 10.45 236,870 +0.10(+0.96%)
Sep 10, 2019 10.28 10.41 10.17 10.35 189,111 +0.01(+0.09%)
Sep 09, 2019 9.967 10.39 9.894 10.34 179,238 +0.37(+3.72%)
Sep 06, 2019 9.768 9.985 9.705 9.967 185,037 +0.23(+2.41%)
Sep 05, 2019 10.04 10.05 9.687 9.732 456,255 -0.23(-2.27%)
Sep 04, 2019 9.903 9.980 9.804 9.958 180,427 +0.10(+1.01%)
Sep 03, 2019 9.885 9.967 9.786 9.858 302,658 -0.16(-1.62%)
Aug 30, 2019 10.03 10.07 9.822 10.02 234,174 +0.03(+0.27%)
Aug 29, 2019 9.976 10.07 9.894 9.994 94,935 +0.09(+0.91%)
Aug 28, 2019 9.795 10.03 9.786 9.903 101,255 +0.07(+0.74%)
Aug 27, 2019 10.04 10.09 9.804 9.831 131,475 -0.16(-1.63%)
Aug 26, 2019 9.931 10.00 9.867 9.994 93,883 +0.15(+1.56%)
Aug 23, 2019 10.06 10.17 9.786 9.840 204,072 -0.26(-2.59%)
Aug 22, 2019 10.20 10.20 9.953 10.10 91,583 -0.06(-0.62%)
Aug 21, 2019 10.12 10.17 10.08 10.17 106,332 +0.12(+1.17%)
Aug 20, 2019 10.16 10.16 10.02 10.05 139,676 -0.14(-1.33%)
Aug 19, 2019 10.26 10.26 10.15 10.18 108,018 +0.01(+0.09%)
Aug 16, 2019 9.994 10.26 9.967 10.17 112,328 +0.22(+2.18%)
Aug 15, 2019 9.894 10.01 9.867 9.958 166,748 +0.01(+0.09%)
Aug 14, 2019 10.03 10.08 9.786 9.949 246,368 -0.13(-1.26%)
Aug 13, 2019 10.13 10.36 10.06 10.08 308,750 -0.05(-0.54%)
Aug 12, 2019 10.21 10.29 10.08 10.13 105,583 -0.08(-0.80%)
Aug 09, 2019 10.54 10.57 10.07 10.21 256,972 -0.32(-3.00%)
Aug 08, 2019 10.33 10.64 10.33 10.53 250,774 +0.21(+2.01%)
Aug 07, 2019 10.03 10.77 9.940 10.32 339,170 +0.05(+0.44%)
Aug 06, 2019 10.14 10.33 9.967 10.27 212,115 +0.15(+1.52%)
Aug 05, 2019 10.45 10.53 10.00 10.12 284,974 -0.48(-4.52%)
Aug 02, 2019 10.72 10.93 10.55 10.60 116,312 -0.14(-1.35%)
Aug 01, 2019 10.86 10.90 10.70 10.74 165,657 -0.11(-1.00%)
Jul 31, 2019 11.01 11.11 10.83 10.85 212,782 -0.18(-1.64%)
Jul 30, 2019 10.85 11.04 10.85 11.03 300,652 +0.10(+0.91%)
Jul 29, 2019 10.98 11.11 10.91 10.93 125,397 -0.07(-0.66%)
Jul 26, 2019 10.88 11.06 10.85 11.01 378,818 +0.16(+1.50%)
Jul 25, 2019 10.95 11.02 10.75 10.84 139,930 -0.13(-1.15%)
Jul 24, 2019 10.67 11.04 10.67 10.97 215,783 +0.29(+2.71%)
Jul 23, 2019 10.78 10.90 10.62 10.68 147,930 -0.05(-0.42%)
Jul 22, 2019 10.64 10.77 10.53 10.73 85,046 +0.09(+0.85%)
Jul 19, 2019 10.80 10.84 10.63 10.64 80,456 -0.21(-1.92%)
Jul 18, 2019 10.84 10.86 10.71 10.84 153,510 +0.02(+0.17%)
Jul 17, 2019 10.89 11.01 10.79 10.83 171,354 -0.10(-0.91%)
Jul 16, 2019 10.89 10.97 10.83 10.92 83,031 +0.03(+0.25%)
Jul 15, 2019 11.01 11.02 10.84 10.90 74,084 -0.08(-0.74%)
Jul 12, 2019 10.92 11.02 10.77 10.98 180,279 +0.04(+0.33%)
Jul 11, 2019 11.03 11.03 10.73 10.94 185,335 -0.08(-0.74%)
Jul 10, 2019 11.03 11.03 10.86 11.02 183,196 +0.02(+0.16%)
Jul 09, 2019 10.74 11.02 10.74 11.01 155,150 +0.21(+1.92%)
Jul 08, 2019 11.02 11.14 10.75 10.80 190,312 -0.23(-2.05%)
Jul 05, 2019 10.99 11.07 10.91 11.02 369,854 -0.05(-0.49%)
Jul 03, 2019 11.03 11.14 10.93 11.08 80,345 +0.09(+0.82%)
Jul 02, 2019 11.06 11.09 10.87 10.99 272,779 -0.05(-0.49%)
Jul 01, 2019 11.04 11.22 10.90 11.04 457,493 +0.00(+0.00%)
Jun 28, 2019 10.73 11.12 10.73 11.04 1,333,556 +0.30(+2.78%)
Jun 27, 2019 10.42 10.74 10.40 10.74 232,617 +0.40(+3.84%)
Jun 26, 2019 10.40 10.50 10.27 10.35 172,762 -0.05(-0.51%)
Jun 25, 2019 10.67 10.72 10.38 10.40 141,676 -0.29(-2.75%)
Jun 24, 2019 10.93 10.93 10.68 10.69 171,258 -0.18(-1.64%)
Jun 21, 2019 11.02 11.11 10.84 10.87 399,141 -0.22(-2.01%)
Jun 20, 2019 10.97 11.22 10.93 11.10 333,816 +0.18(+1.63%)
Jun 19, 2019 10.93 10.97 10.82 10.92 129,872 -0.04(-0.33%)
Jun 18, 2019 11.12 11.14 10.77 10.95 307,084 -0.14(-1.29%)
Jun 17, 2019 10.90 11.23 10.89 11.10 733,365 +0.19(+1.72%)
Jun 14, 2019 10.70 10.93 10.64 10.91 395,441 +0.17(+1.58%)
Jun 13, 2019 10.60 10.77 10.60 10.74 276,948 +0.21(+1.95%)
Jun 12, 2019 10.25 10.63 10.17 10.53 798,192 +0.28(+2.70%)
Jun 11, 2019 10.12 10.31 10.08 10.26 216,144 +0.17(+1.68%)
Jun 10, 2019 10.25 10.31 10.06 10.09 112,333 -0.12(-1.22%)
Jun 07, 2019 10.14 10.28 10.11 10.21 191,498 +0.08(+0.79%)
Jun 06, 2019 10.16 10.18 9.963 10.13 81,635 -0.04(-0.35%)
Jun 05, 2019 10.15 10.23 9.998 10.17 230,505 +0.04(+0.35%)
Jun 04, 2019 10.24 10.24 10.01 10.13 258,331 -0.01(-0.09%)
Jun 03, 2019 10.22 10.25 10.03 10.14 151,142 -0.06(-0.61%)
May 31, 2019 10.15 10.25 10.05 10.20 274,577 -0.04(-0.44%)
May 30, 2019 9.998 10.26 9.998 10.25 462,480 +0.32(+3.23%)
May 29, 2019 9.998 10.08 9.927 9.927 328,987 -0.11(-1.07%)
May 28, 2019 10.35 10.44 10.02 10.03 275,363 -0.34(-3.27%)
May 24, 2019 10.38 10.44 10.24 10.37 139,587 +0.04(+0.35%)
May 23, 2019 10.19 10.49 10.18 10.34 688,822 +0.03(+0.26%)
May 22, 2019 10.45 10.52 10.24 10.31 797,214 -0.12(-1.11%)
May 21, 2019 10.05 10.64 10.03 10.43 1,135,594 +0.66(+6.76%)
May 20, 2019 9.606 9.775 9.561 9.766 204,086 +0.18(+1.86%)
May 17, 2019 9.588 9.668 9.445 9.588 309,670 -0.06(-0.65%)
May 16, 2019 9.775 9.829 9.601 9.651 247,929 -0.14(-1.46%)
May 15, 2019 9.829 10.01 9.758 9.793 400,626 +0.00(+0.00%)
May 14, 2019 9.606 9.815 9.579 9.793 244,398 +0.13(+1.38%)
May 13, 2019 9.820 9.870 9.624 9.659 391,753 -0.15(-1.55%)
May 10, 2019 9.758 9.811 9.570 9.811 313,146 +0.00(+0.00%)
May 09, 2019 9.829 9.900 9.597 9.811 548,799 -0.07(-0.72%)
May 08, 2019 9.026 10.02 8.928 9.882 953,247 +0.94(+10.47%)
May 07, 2019 8.937 8.982 8.803 8.946 343,119 -0.04(-0.40%)
May 06, 2019 9.035 9.098 8.964 8.982 156,021 -0.20(-2.14%)
May 03, 2019 8.919 9.196 8.919 9.178 275,138 +0.31(+3.52%)
May 02, 2019 8.830 8.933 8.803 8.866 173,277 +0.01(+0.10%)
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.