Skip to main content

Mast Global Battery Recycling & Production ETF (NY: EV )

23.98 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 64.21 64.21 62.52 62.52 6,122,929 -1.62(-2.53%)
Nov 27, 2020 64.15 64.21 63.75 64.14 1,994,663 +0.13(+0.20%)
Nov 25, 2020 64.03 64.13 63.39 64.01 2,822,764 -0.11(-0.17%)
Nov 24, 2020 62.85 64.17 62.69 64.12 7,618,330 +1.52(+2.43%)
Nov 23, 2020 62.00 62.86 61.64 62.60 1,396,931 +1.32(+2.15%)
Nov 20, 2020 61.51 61.95 61.14 61.28 1,108,813 -0.39(-0.64%)
Nov 19, 2020 61.64 61.75 61.31 61.68 1,195,477 -0.11(-0.18%)
Nov 18, 2020 61.79 62.54 61.76 61.79 1,280,437 -0.05(-0.08%)
Nov 17, 2020 61.04 61.84 60.91 61.83 1,072,859 +0.42(+0.68%)
Nov 16, 2020 60.75 61.45 60.67 61.41 2,036,313 +0.84(+1.39%)
Nov 13, 2020 60.25 60.82 60.16 60.57 1,629,845 +0.62(+1.03%)
Nov 12, 2020 60.02 60.14 59.63 59.96 1,137,241 -0.40(-0.66%)
Nov 11, 2020 60.28 60.55 59.80 60.36 1,355,969 +0.37(+0.62%)
Nov 10, 2020 60.32 60.54 59.50 59.99 1,394,842 -0.04(-0.06%)
Nov 09, 2020 60.00 60.59 59.28 60.02 3,307,376 +2.27(+3.93%)
Nov 06, 2020 58.10 58.22 57.66 57.76 937,385 -0.25(-0.43%)
Nov 05, 2020 57.64 58.35 57.64 58.01 1,206,240 +0.20(+0.34%)
Nov 04, 2020 57.00 58.04 56.89 57.81 3,151,172 +0.44(+0.76%)
Nov 03, 2020 56.99 57.55 56.96 57.37 1,814,558 +0.97(+1.72%)
Nov 02, 2020 56.00 56.65 55.94 56.40 2,506,142 +0.60(+1.07%)
Oct 30, 2020 55.35 55.88 55.10 55.80 6,134,632 +0.09(+0.17%)
Oct 29, 2020 55.16 55.90 54.84 55.71 1,960,941 +0.54(+0.97%)
Oct 28, 2020 55.10 55.49 54.95 55.17 2,052,510 -0.56(-1.00%)
Oct 27, 2020 56.62 56.64 55.71 55.73 2,342,398 -0.95(-1.67%)
Oct 26, 2020 57.04 57.16 56.38 56.68 2,330,512 -0.88(-1.53%)
Oct 23, 2020 57.73 57.92 57.33 57.56 1,996,750 +0.08(+0.15%)
Oct 22, 2020 56.74 57.57 56.57 57.47 2,979,968 +0.80(+1.41%)
Oct 21, 2020 57.27 57.48 56.64 56.68 2,560,063 -0.57(-1.00%)
Oct 20, 2020 57.36 57.70 57.20 57.25 2,747,575 +0.23(+0.41%)
Oct 19, 2020 57.50 57.61 56.87 57.02 3,162,328 -0.43(-0.74%)
Oct 16, 2020 57.22 57.69 57.22 57.45 4,716,230 +0.29(+0.50%)
Oct 15, 2020 56.34 57.48 56.34 57.16 4,253,588 +0.39(+0.69%)
Oct 14, 2020 56.94 57.24 56.70 56.77 3,942,880 +0.07(+0.13%)
Oct 13, 2020 57.09 57.21 56.50 56.70 4,199,131 -0.25(-0.44%)
Oct 12, 2020 56.01 57.09 55.93 56.95 4,854,331 +1.01(+1.81%)
Oct 09, 2020 56.36 56.81 55.86 55.93 6,495,504 -0.32(-0.56%)
Oct 08, 2020 55.75 56.44 54.76 56.25 15,804,373 +18.28(+48.14%)
Oct 07, 2020 37.64 38.29 37.51 37.97 557,547 +0.72(+1.94%)
Oct 06, 2020 37.59 38.29 37.00 37.25 720,151 -0.05(-0.12%)
Oct 05, 2020 36.94 37.42 36.79 37.29 625,410 +0.79(+2.16%)
Oct 02, 2020 35.19 36.64 35.19 36.50 702,350 +0.79(+2.21%)
Oct 01, 2020 36.38 36.76 35.37 35.72 500,330 +0.33(+0.94%)
Sep 30, 2020 35.65 36.07 34.80 35.38 617,663 +0.05(+0.13%)
Sep 29, 2020 35.59 35.59 34.72 35.34 569,385 -0.30(-0.83%)
Sep 28, 2020 34.84 35.67 34.75 35.63 399,349 +1.47(+4.32%)
Sep 25, 2020 33.11 34.20 33.07 34.16 388,589 +0.70(+2.11%)
Sep 24, 2020 33.69 33.87 33.08 33.45 476,985 -0.27(-0.80%)
Sep 23, 2020 34.42 34.84 33.67 33.72 397,174 -0.55(-1.60%)
Sep 22, 2020 34.49 34.73 33.70 34.27 503,358 -0.19(-0.54%)
Sep 21, 2020 34.93 35.31 34.09 34.45 715,971 -1.31(-3.66%)
Sep 18, 2020 36.11 36.24 35.58 35.76 1,136,872 -0.30(-0.82%)
Sep 17, 2020 35.78 36.52 35.49 36.06 651,126 -0.40(-1.09%)
Sep 16, 2020 35.46 36.95 35.43 36.46 628,777 +0.91(+2.56%)
Sep 15, 2020 35.99 36.03 35.37 35.55 335,691 -0.41(-1.13%)
Sep 14, 2020 35.86 36.23 35.68 35.96 427,582 +0.52(+1.47%)
Sep 11, 2020 34.74 35.69 34.74 35.44 562,074 +0.78(+2.25%)
Sep 10, 2020 35.73 35.73 34.33 34.66 553,151 -1.03(-2.88%)
Sep 09, 2020 36.02 36.02 35.35 35.69 497,070 +0.04(+0.10%)
Sep 08, 2020 36.85 36.96 35.47 35.65 622,770 -1.57(-4.21%)
Sep 04, 2020 38.73 38.79 36.79 37.22 493,284 -0.92(-2.41%)
Sep 03, 2020 39.05 39.15 37.80 38.14 904,562 -0.66(-1.70%)
Sep 02, 2020 38.54 39.04 38.46 38.80 465,459 +0.29(+0.75%)
Sep 01, 2020 37.78 38.53 37.63 38.51 695,720 +0.46(+1.22%)
Aug 31, 2020 38.52 38.66 37.96 38.04 613,212 -0.47(-1.23%)
Aug 28, 2020 38.94 38.94 38.00 38.52 448,861 -0.26(-0.67%)
Aug 27, 2020 38.26 39.36 37.35 38.78 967,450 +2.14(+5.85%)
Aug 26, 2020 36.27 36.75 35.41 36.63 791,544 +0.23(+0.64%)
Aug 25, 2020 36.95 37.09 36.14 36.40 569,877 -0.31(-0.83%)
Aug 24, 2020 35.86 36.71 35.69 36.71 503,102 +1.09(+3.05%)
Aug 21, 2020 35.47 35.71 35.18 35.62 433,119 +0.26(+0.73%)
Aug 20, 2020 35.68 35.69 35.27 35.36 463,504 -0.68(-1.88%)
Aug 19, 2020 36.16 36.48 35.90 36.04 492,180 +0.09(+0.26%)
Aug 18, 2020 36.31 36.50 35.93 35.95 520,893 -0.24(-0.67%)
Aug 17, 2020 35.55 36.50 35.55 36.19 1,180,580 +0.57(+1.59%)
Aug 14, 2020 35.26 35.86 35.22 35.62 278,287 +0.11(+0.31%)
Aug 13, 2020 35.79 36.12 35.29 35.51 320,395 -0.62(-1.72%)
Aug 12, 2020 37.01 37.13 35.91 36.13 365,349 -0.27(-0.74%)
Aug 11, 2020 36.85 37.18 36.37 36.40 470,371 +0.19(+0.51%)
Aug 10, 2020 35.77 36.47 35.59 36.22 541,372 +0.83(+2.36%)
Aug 07, 2020 34.47 35.44 34.41 35.38 302,979 +0.74(+2.14%)
Aug 06, 2020 34.84 34.98 34.45 34.64 291,989 -0.26(-0.74%)
Aug 05, 2020 34.49 35.08 34.12 34.90 433,324 +0.88(+2.59%)
Aug 04, 2020 34.12 34.32 33.77 34.02 337,321 -0.25(-0.73%)
Aug 03, 2020 33.69 34.40 33.53 34.27 1,097,953 +0.75(+2.24%)
Jul 31, 2020 33.43 33.54 32.81 33.52 1,219,463 +0.11(+0.33%)
Jul 30, 2020 33.58 33.71 33.16 33.41 617,768 -0.84(-2.45%)
Jul 29, 2020 33.91 34.33 33.76 34.25 586,297 +0.63(+1.88%)
Jul 28, 2020 34.20 34.30 33.37 33.61 653,981 -0.91(-2.63%)
Jul 27, 2020 33.81 34.64 33.62 34.52 738,960 +0.58(+1.70%)
Jul 24, 2020 34.61 34.81 33.87 33.94 381,208 -0.56(-1.62%)
Jul 23, 2020 34.87 34.95 34.36 34.50 569,375 -0.33(-0.95%)
Jul 22, 2020 35.04 35.26 34.66 34.83 1,054,695 -0.17(-0.47%)
Jul 21, 2020 34.35 35.02 34.12 35.00 983,906 +1.10(+3.25%)
Jul 20, 2020 34.07 34.26 33.63 33.90 792,824 -0.39(-1.12%)
Jul 17, 2020 34.66 34.96 34.11 34.28 662,758 -0.36(-1.03%)
Jul 16, 2020 34.99 35.37 34.42 34.64 344,046 -0.57(-1.62%)
Jul 15, 2020 34.35 35.24 34.15 35.21 944,484 +1.73(+5.15%)
Jul 14, 2020 34.25 34.50 33.06 33.48 1,061,738 -0.76(-2.23%)
Jul 13, 2020 34.64 34.91 34.04 34.25 585,382 +0.04(+0.11%)
Jul 10, 2020 33.49 34.26 33.41 34.21 744,445 +0.75(+2.25%)
Jul 09, 2020 34.49 34.74 33.37 33.46 461,496 -1.34(-3.85%)
Jul 08, 2020 34.24 35.13 34.24 34.80 758,504 +0.61(+1.77%)
Jul 07, 2020 35.05 35.27 34.09 34.19 681,863 -1.24(-3.50%)
Jul 06, 2020 35.60 35.83 35.13 35.43 606,086 +0.59(+1.69%)
Jul 02, 2020 35.68 35.87 34.69 34.84 431,963 +0.07(+0.21%)
Jul 01, 2020 35.46 35.60 34.69 34.77 511,386 -0.67(-1.89%)
Jun 30, 2020 34.23 35.55 34.23 35.44 1,137,349 +1.03(+2.99%)
Jun 29, 2020 34.14 34.55 33.84 34.41 975,591 +0.66(+1.96%)
Jun 26, 2020 35.48 35.66 33.64 33.75 1,061,611 -2.14(-5.96%)
Jun 25, 2020 34.91 35.92 34.83 35.89 491,738 +0.84(+2.38%)
Jun 24, 2020 36.10 36.10 34.91 35.05 524,452 -1.45(-3.97%)
Jun 23, 2020 37.30 37.33 36.44 36.51 685,580 -0.05(-0.13%)
Jun 22, 2020 36.65 36.88 36.23 36.55 484,665 -0.39(-1.04%)
Jun 19, 2020 37.72 37.72 36.57 36.94 1,285,544 -0.14(-0.37%)
Jun 18, 2020 36.85 37.60 36.83 37.07 709,407 -0.34(-0.91%)
Jun 17, 2020 37.44 37.94 37.05 37.41 516,018 +0.13(+0.34%)
Jun 16, 2020 38.52 38.52 36.64 37.29 692,087 +0.62(+1.70%)
Jun 15, 2020 34.96 37.05 34.60 36.66 952,066 +0.43(+1.19%)
Jun 12, 2020 37.07 37.14 35.29 36.23 526,612 +0.72(+2.02%)
Jun 11, 2020 36.32 37.09 35.20 35.51 1,024,728 -2.68(-7.02%)
Jun 10, 2020 38.84 39.09 38.03 38.19 797,169 -0.79(-2.03%)
Jun 09, 2020 38.41 39.33 38.15 38.98 549,520 -0.62(-1.55%)
Jun 08, 2020 39.05 39.85 38.86 39.60 871,282 +1.35(+3.53%)
Jun 05, 2020 39.57 40.00 38.04 38.25 882,770 +0.61(+1.61%)
Jun 04, 2020 37.18 37.78 36.94 37.64 881,556 +0.20(+0.54%)
Jun 03, 2020 36.07 37.52 36.03 37.44 1,044,071 +2.17(+6.14%)
Jun 02, 2020 34.93 35.61 34.78 35.27 1,107,951 +1.07(+3.14%)
Jun 01, 2020 33.22 34.40 33.22 34.20 1,055,118 +1.10(+3.33%)
May 29, 2020 34.18 34.52 32.72 33.10 9,725,610 -1.71(-4.91%)
May 28, 2020 36.18 36.26 34.41 34.81 1,165,355 -1.13(-3.14%)
May 27, 2020 35.42 35.94 34.67 35.94 1,421,218 +1.48(+4.29%)
May 26, 2020 34.36 34.96 33.95 34.46 1,224,285 +1.49(+4.51%)
May 22, 2020 32.15 33.03 31.45 32.97 1,064,987 +1.04(+3.25%)
May 21, 2020 30.97 32.16 30.97 31.93 958,280 +0.83(+2.66%)
May 20, 2020 31.88 32.29 29.86 31.11 1,482,703 -1.00(-3.12%)
May 19, 2020 32.18 32.58 31.58 32.11 976,746 -0.28(-0.88%)
May 18, 2020 32.27 32.86 31.42 32.39 1,169,812 +1.35(+4.35%)
May 15, 2020 31.13 31.32 30.15 31.04 1,150,705 -0.48(-1.51%)
May 14, 2020 30.38 31.60 29.67 31.52 1,003,309 +0.57(+1.84%)
May 13, 2020 32.13 32.19 30.60 30.95 1,031,123 -1.44(-4.45%)
May 12, 2020 34.62 34.75 32.35 32.39 713,899 -2.27(-6.54%)
May 11, 2020 33.75 34.98 33.68 34.66 810,734 +0.39(+1.13%)
May 08, 2020 33.78 34.33 33.60 34.27 466,381 +1.24(+3.75%)
May 07, 2020 32.82 33.51 32.82 33.03 566,516 +0.81(+2.51%)
May 06, 2020 32.79 32.94 31.99 32.23 552,706 -0.17(-0.54%)
May 05, 2020 32.61 33.04 32.20 32.40 651,482 +0.40(+1.26%)
May 04, 2020 30.78 32.03 30.37 32.00 446,582 +0.59(+1.87%)
May 01, 2020 32.46 32.92 30.90 31.41 679,531 -2.29(-6.78%)
Apr 30, 2020 33.35 34.26 33.05 33.70 1,822,889 -0.41(-1.21%)
Apr 29, 2020 33.42 34.20 32.73 34.11 1,205,844 +1.90(+5.89%)
Apr 28, 2020 32.80 33.25 32.14 32.21 828,596 +0.41(+1.29%)
Apr 27, 2020 31.10 32.03 30.60 31.80 522,218 +1.30(+4.26%)
Apr 24, 2020 30.21 30.72 29.81 30.50 492,501 +0.64(+2.16%)
Apr 23, 2020 30.63 30.98 29.61 29.86 659,861 -0.75(-2.46%)
Apr 22, 2020 30.42 30.83 29.84 30.61 448,776 +1.04(+3.50%)
Apr 21, 2020 29.13 29.80 29.00 29.58 666,277 -0.55(-1.84%)
Apr 20, 2020 30.45 30.99 29.83 30.13 642,804 -1.24(-3.97%)
Apr 17, 2020 31.99 32.49 30.97 31.38 742,165 +0.81(+2.64%)
Apr 16, 2020 29.82 30.66 29.39 30.57 866,005 +0.67(+2.25%)
Apr 15, 2020 29.97 30.39 29.46 29.90 786,253 -1.39(-4.44%)
Apr 14, 2020 30.97 31.52 30.17 31.29 1,070,897 +1.10(+3.64%)
Apr 13, 2020 31.71 31.71 29.78 30.19 1,126,602 -1.53(-4.81%)
Apr 09, 2020 32.22 33.10 30.90 31.71 1,405,402 +0.33(+1.04%)
Apr 08, 2020 29.79 31.56 29.32 31.39 1,115,409 +1.79(+6.05%)
Apr 07, 2020 30.85 31.10 29.28 29.60 1,414,367 +0.50(+1.72%)
Apr 06, 2020 29.12 29.67 28.54 29.10 966,994 +1.58(+5.74%)
Apr 03, 2020 27.93 28.54 26.77 27.52 615,902 -0.63(-2.23%)
Apr 02, 2020 27.14 28.92 26.74 28.14 742,296 +0.61(+2.21%)
Apr 01, 2020 27.55 28.20 26.53 27.53 1,358,534 -1.76(-6.02%)
Mar 31, 2020 30.43 30.89 28.92 29.30 797,446 -1.39(-4.53%)
Mar 30, 2020 29.56 30.79 29.10 30.69 859,709 +1.20(+4.07%)
Mar 27, 2020 28.52 30.13 28.17 29.49 622,177 -0.66(-2.20%)
Mar 26, 2020 28.43 30.30 28.06 30.15 585,435 +2.13(+7.62%)
Mar 25, 2020 26.59 30.16 26.22 28.02 1,185,373 +2.09(+8.06%)
Mar 24, 2020 22.49 26.01 22.35 25.93 906,032 +4.34(+20.12%)
Mar 23, 2020 24.93 24.93 21.43 21.58 1,039,047 -3.67(-14.53%)
Mar 20, 2020 26.22 26.65 24.65 25.25 1,537,609 -0.84(-3.24%)
Mar 19, 2020 23.98 27.53 23.24 26.10 1,416,674 +1.59(+6.49%)
Mar 18, 2020 24.20 25.96 23.66 24.51 1,798,593 -1.74(-6.64%)
Mar 17, 2020 25.46 26.83 24.81 26.25 1,227,068 +1.28(+5.13%)
Mar 16, 2020 25.03 28.10 24.85 24.97 1,229,736 -4.72(-15.91%)
Mar 13, 2020 28.07 29.86 25.33 29.70 1,590,008 +3.45(+13.15%)
Mar 12, 2020 27.53 28.34 25.15 26.24 1,284,462 -3.74(-12.48%)
Mar 11, 2020 31.93 31.99 29.55 29.99 831,454 -3.17(-9.56%)
Mar 10, 2020 32.08 33.18 31.09 33.16 1,014,640 +2.72(+8.92%)
Mar 09, 2020 31.45 32.66 29.98 30.44 1,150,101 -4.59(-13.10%)
Mar 06, 2020 34.64 35.77 34.54 35.03 1,032,888 -1.24(-3.43%)
Mar 05, 2020 38.23 38.40 35.63 36.27 859,808 -3.35(-8.46%)
Mar 04, 2020 39.18 39.69 38.55 39.63 429,453 +1.20(+3.12%)
Mar 03, 2020 39.39 40.57 37.97 38.43 761,582 -1.14(-2.87%)
Mar 02, 2020 37.81 39.59 37.41 39.56 922,099 +2.08(+5.55%)
Feb 28, 2020 38.20 38.65 36.84 37.48 1,266,260 -2.44(-6.12%)
Feb 27, 2020 40.75 41.55 39.79 39.93 772,314 -1.74(-4.16%)
Feb 26, 2020 41.61 42.38 41.53 41.66 778,677 +0.11(+0.26%)
Feb 25, 2020 43.91 44.05 41.52 41.55 703,699 -2.15(-4.93%)
Feb 24, 2020 44.26 44.26 43.59 43.70 601,307 -2.06(-4.51%)
Feb 21, 2020 46.61 46.73 45.60 45.77 812,286 -1.18(-2.52%)
Feb 20, 2020 46.47 47.05 46.31 46.95 724,154 +0.35(+0.76%)
Feb 19, 2020 45.89 46.79 45.63 46.59 910,240 +0.92(+2.01%)
Feb 18, 2020 44.76 45.77 44.63 45.68 1,016,579 +1.03(+2.30%)
Feb 14, 2020 44.89 44.98 44.49 44.65 455,514 -0.08(-0.18%)
Feb 13, 2020 44.06 44.85 43.95 44.73 548,671 -0.19(-0.42%)
Feb 12, 2020 44.89 45.06 44.52 44.92 635,688 +0.25(+0.57%)
Feb 11, 2020 44.77 45.09 44.57 44.67 413,254 +0.04(+0.08%)
Feb 10, 2020 44.12 44.67 44.03 44.63 431,426 +0.34(+0.76%)
Feb 07, 2020 44.25 44.38 43.96 44.29 367,119 -0.35(-0.77%)
Feb 06, 2020 44.97 45.27 44.33 44.64 527,936 -0.19(-0.43%)
Feb 05, 2020 44.68 45.00 44.18 44.83 958,163 +0.72(+1.63%)
Feb 04, 2020 43.31 44.24 43.19 44.11 861,572 +1.33(+3.10%)
Feb 03, 2020 41.82 42.86 41.78 42.79 816,564 +1.23(+2.95%)
Jan 31, 2020 42.23 42.40 41.44 41.56 532,351 -1.07(-2.51%)
Jan 30, 2020 41.72 42.66 41.63 42.63 343,614 +0.58(+1.37%)
Jan 29, 2020 42.35 42.63 42.06 42.06 358,018 +0.05(+0.11%)
Jan 28, 2020 41.63 42.22 41.55 42.01 465,313 +0.74(+1.79%)
Jan 27, 2020 41.19 41.54 40.88 41.27 430,252 -0.82(-1.95%)
Jan 24, 2020 43.05 43.12 41.77 42.09 398,724 -0.84(-1.95%)
Jan 23, 2020 42.46 43.11 42.10 42.93 618,346 +0.18(+0.42%)
Jan 22, 2020 42.70 42.96 42.50 42.75 417,270 +0.47(+1.11%)
Jan 21, 2020 42.42 42.65 42.18 42.28 645,288 -0.42(-0.99%)
Jan 17, 2020 43.23 43.28 42.53 42.70 499,931 -0.41(-0.94%)
Jan 16, 2020 42.64 43.12 42.64 43.11 542,205 +0.76(+1.79%)
Jan 15, 2020 42.28 42.98 42.22 42.35 727,962 -0.20(-0.47%)
Jan 14, 2020 42.79 42.91 42.45 42.55 394,093 -0.30(-0.69%)
Jan 13, 2020 42.67 42.97 42.51 42.85 398,219 +0.37(+0.87%)
Jan 10, 2020 42.65 42.93 42.36 42.48 553,642 -0.23(-0.55%)
Jan 09, 2020 42.36 42.81 41.98 42.71 607,935 +0.93(+2.22%)
Jan 08, 2020 41.89 42.18 41.37 41.79 752,980 -0.02(-0.04%)
Jan 07, 2020 41.80 42.21 41.76 41.80 478,756 -0.22(-0.51%)
Jan 06, 2020 41.68 42.04 41.43 42.02 621,519 -0.04(-0.09%)
Jan 03, 2020 41.82 42.24 41.67 42.06 541,767 -0.27(-0.64%)
Jan 02, 2020 42.27 42.52 42.00 42.33 573,326 +0.25(+0.60%)
Dec 31, 2019 42.17 42.46 42.00 42.07 616,452 -0.19(-0.45%)
Dec 30, 2019 42.91 42.93 42.17 42.26 697,460 -0.48(-1.12%)
Dec 27, 2019 42.98 43.02 42.66 42.74 293,300 -0.08(-0.19%)
Dec 26, 2019 42.70 42.91 42.63 42.82 286,040 +0.18(+0.42%)
Dec 24, 2019 42.65 42.79 42.42 42.64 185,989 +0.03(+0.06%)
Dec 23, 2019 42.48 42.84 42.35 42.61 396,733 +0.24(+0.57%)
Dec 20, 2019 42.87 42.87 42.22 42.37 1,633,737 -0.16(-0.38%)
Dec 19, 2019 42.55 42.80 42.42 42.53 713,741 +0.00(+0.00%)
Dec 18, 2019 42.89 42.97 42.45 42.53 357,751 -0.32(-0.74%)
Dec 17, 2019 42.92 43.01 42.58 42.85 395,084 -0.05(-0.13%)
Dec 16, 2019 42.97 43.30 42.79 42.90 573,663 +0.27(+0.63%)
Dec 13, 2019 42.79 42.90 42.17 42.63 680,705 +0.23(+0.55%)
Dec 12, 2019 42.16 42.88 41.93 42.40 930,043 +0.34(+0.81%)
Dec 11, 2019 42.08 42.24 41.68 42.06 544,188 +0.14(+0.34%)
Dec 10, 2019 42.24 42.38 41.88 41.91 454,868 -0.37(-0.87%)
Dec 09, 2019 42.51 42.66 42.23 42.28 433,790 -0.32(-0.74%)
Dec 06, 2019 42.71 43.32 42.52 42.60 731,752 +0.44(+1.05%)
Dec 05, 2019 42.34 42.45 42.06 42.15 472,357 +0.00(+0.00%)
Dec 04, 2019 42.30 42.74 42.15 42.15 511,785 +0.00(+0.00%)
Dec 03, 2019 41.84 42.26 41.63 42.15 652,136 -0.34(-0.81%)
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.