Skip to main content

Ssi Strategic Convertible Securities ETF FT (NQ: FCVT )

34.01 +0.18 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.07 23.13 23.06 23.09 51,942 +0.00(+0.02%)
Apr 29, 2019 23.14 23.14 23.01 23.08 34,780 +0.13(+0.56%)
Apr 26, 2019 22.84 22.96 22.84 22.95 16,197 +0.05(+0.21%)
Apr 25, 2019 22.97 22.97 22.87 22.90 16,840 -0.06(-0.28%)
Apr 24, 2019 22.92 22.97 22.86 22.97 31,160 +0.21(+0.94%)
Apr 23, 2019 22.73 22.87 22.69 22.75 57,046 +0.05(+0.23%)
Apr 22, 2019 22.61 22.70 22.57 22.70 22,911 +0.04(+0.16%)
Apr 18, 2019 22.69 22.71 22.60 22.66 13,650 -0.07(-0.33%)
Apr 17, 2019 22.94 22.94 22.70 22.74 57,060 -0.16(-0.69%)
Apr 16, 2019 22.94 22.98 22.89 22.89 36,187 +0.05(+0.20%)
Apr 15, 2019 22.87 22.88 22.81 22.85 19,947 -0.06(-0.26%)
Apr 12, 2019 22.94 22.94 22.90 22.91 16,083 +0.01(+0.03%)
Apr 11, 2019 22.85 22.90 22.83 22.90 98,523 +0.01(+0.06%)
Apr 10, 2019 22.77 22.89 22.73 22.88 70,083 +0.13(+0.59%)
Apr 09, 2019 22.71 22.81 22.70 22.75 21,427 -0.02(-0.10%)
Apr 08, 2019 22.69 22.78 22.69 22.77 26,824 +0.04(+0.16%)
Apr 05, 2019 22.81 22.81 22.70 22.74 15,813 +0.04(+0.20%)
Apr 04, 2019 22.83 22.83 22.67 22.69 40,161 -0.06(-0.26%)
Apr 03, 2019 22.74 22.81 22.71 22.75 22,029 +0.11(+0.49%)
Apr 02, 2019 22.61 22.64 22.60 22.64 52,960 +0.03(+0.13%)
Apr 01, 2019 22.59 22.65 22.54 22.61 36,543 +0.12(+0.52%)
Mar 29, 2019 22.53 22.53 22.41 22.49 16,624 +0.15(+0.67%)
Mar 28, 2019 22.32 22.40 22.27 22.34 24,880 +0.05(+0.23%)
Mar 27, 2019 22.51 22.51 22.28 22.29 32,533 -0.15(-0.66%)
Mar 26, 2019 22.49 22.55 22.43 22.44 30,099 +0.01(+0.04%)
Mar 25, 2019 22.49 22.49 22.35 22.43 43,412 -0.12(-0.52%)
Mar 22, 2019 22.82 22.83 22.54 22.55 51,629 -0.27(-1.17%)
Mar 21, 2019 22.58 22.83 22.58 22.82 27,256 +0.24(+1.05%)
Mar 20, 2019 22.66 22.66 22.53 22.58 22,369 -0.06(-0.26%)
Mar 19, 2019 22.57 22.69 22.57 22.64 29,112 +0.09(+0.39%)
Mar 18, 2019 22.58 22.60 22.48 22.55 33,927 -0.06(-0.25%)
Mar 15, 2019 22.51 22.63 22.51 22.61 24,224 +0.09(+0.40%)
Mar 14, 2019 22.46 22.54 22.46 22.52 18,931 +0.08(+0.36%)
Mar 13, 2019 22.46 22.58 22.43 22.44 42,367 -0.04(-0.19%)
Mar 12, 2019 22.38 22.50 22.38 22.48 46,434 +0.08(+0.37%)
Mar 11, 2019 22.18 22.40 22.18 22.40 41,778 +0.20(+0.91%)
Mar 08, 2019 22.09 22.19 22.07 22.19 43,712 +0.03(+0.12%)
Mar 07, 2019 22.29 22.29 22.12 22.17 56,069 -0.11(-0.50%)
Mar 06, 2019 22.42 22.43 22.28 22.28 548,185 -0.16(-0.69%)
Mar 05, 2019 22.32 22.46 22.28 22.43 92,413 +0.01(+0.03%)
Mar 04, 2019 22.54 22.54 22.32 22.43 184,576 -0.10(-0.46%)
Mar 01, 2019 22.38 22.53 22.38 22.53 870,326 +0.10(+0.46%)
Feb 28, 2019 22.38 22.45 22.37 22.43 42,233 -0.03(-0.13%)
Feb 27, 2019 22.36 22.46 22.36 22.46 40,187 +0.02(+0.10%)
Feb 26, 2019 22.38 22.48 22.37 22.43 120,160 -0.04(-0.16%)
Feb 25, 2019 22.46 22.51 22.44 22.47 140,443 +0.11(+0.50%)
Feb 22, 2019 22.33 22.40 22.30 22.36 30,043 +0.18(+0.80%)
Feb 21, 2019 22.29 22.31 22.16 22.18 298,432 -0.13(-0.60%)
Feb 20, 2019 22.35 22.37 22.28 22.32 133,497 -0.01(-0.03%)
Feb 19, 2019 22.36 22.37 22.32 22.32 28,725 +0.04(+0.17%)
Feb 15, 2019 22.29 22.32 22.26 22.29 20,868 +0.09(+0.39%)
Feb 14, 2019 22.06 22.23 22.06 22.20 28,598 -0.01(-0.06%)
Feb 13, 2019 22.14 22.26 22.14 22.21 127,926 +0.02(+0.10%)
Feb 12, 2019 22.17 22.19 22.12 22.19 141,957 +0.17(+0.76%)
Feb 11, 2019 21.95 22.06 21.95 22.02 64,674 +0.09(+0.41%)
Feb 08, 2019 21.81 21.95 21.69 21.93 20,733 +0.07(+0.30%)
Feb 07, 2019 21.90 21.93 21.79 21.87 36,466 -0.16(-0.74%)
Feb 06, 2019 22.06 22.07 21.98 22.03 35,248 +0.04(+0.18%)
Feb 05, 2019 21.95 22.00 21.92 21.99 193,678 +0.11(+0.49%)
Feb 04, 2019 21.78 21.89 21.78 21.88 23,415 +0.13(+0.58%)
Feb 01, 2019 21.66 21.80 21.56 21.75 28,999 +0.11(+0.51%)
Jan 31, 2019 21.47 21.74 21.47 21.64 97,282 +0.21(+1.00%)
Jan 30, 2019 21.37 21.52 21.31 21.43 29,629 +0.18(+0.87%)
Jan 29, 2019 21.45 21.45 21.23 21.25 81,414 -0.13(-0.62%)
Jan 28, 2019 21.27 21.44 21.27 21.38 245,504 -0.07(-0.34%)
Jan 25, 2019 21.36 21.50 21.33 21.45 175,488 +0.17(+0.80%)
Jan 24, 2019 21.20 21.33 21.20 21.28 121,986 +0.14(+0.66%)
Jan 23, 2019 21.19 21.30 21.07 21.14 47,529 +0.00(+0.02%)
Jan 22, 2019 21.22 21.27 21.11 21.14 103,439 -0.24(-1.12%)
Jan 18, 2019 21.27 21.39 21.22 21.38 271,131 +0.21(+0.97%)
Jan 17, 2019 20.94 21.21 20.94 21.17 22,930 +0.09(+0.42%)
Jan 16, 2019 21.09 21.19 21.06 21.08 37,875 +0.03(+0.12%)
Jan 15, 2019 20.92 21.11 20.92 21.06 25,749 +0.07(+0.33%)
Jan 14, 2019 20.89 21.03 20.89 20.99 16,885 -0.10(-0.49%)
Jan 11, 2019 20.96 21.12 20.96 21.09 92,955 +0.05(+0.25%)
Jan 10, 2019 20.91 21.05 20.91 21.04 13,187 +0.04(+0.21%)
Jan 09, 2019 20.86 21.02 20.86 20.99 86,672 +0.19(+0.90%)
Jan 08, 2019 20.76 20.81 20.62 20.81 41,158 +0.19(+0.91%)
Jan 07, 2019 20.53 20.66 20.46 20.62 207,810 +0.24(+1.16%)
Jan 04, 2019 20.16 20.41 20.07 20.38 42,067 +0.43(+2.18%)
Jan 03, 2019 20.12 20.19 19.95 19.95 69,125 -0.32(-1.56%)
Jan 02, 2019 20.10 20.35 20.10 20.27 130,434 -0.01(-0.07%)
Dec 31, 2018 20.26 20.34 20.21 20.28 123,081 +0.09(+0.44%)
Dec 28, 2018 20.19 20.34 20.07 20.19 65,136 +0.18(+0.92%)
Dec 27, 2018 19.68 20.01 19.68 20.01 213,203 +0.33(+1.69%)
Dec 26, 2018 19.57 19.72 18.74 19.68 597,716 +0.17(+0.87%)
Dec 24, 2018 19.59 19.72 19.49 19.51 100,690 -0.27(-1.34%)
Dec 21, 2018 20.10 20.10 19.65 19.77 169,355 -0.16(-0.81%)
Dec 20, 2018 20.15 20.27 19.76 19.93 152,159 -0.29(-1.46%)
Dec 19, 2018 20.57 20.57 20.19 20.23 222,831 -0.26(-1.26%)
Dec 18, 2018 20.54 20.61 20.43 20.49 110,113 +0.05(+0.22%)
Dec 17, 2018 20.66 20.82 20.38 20.44 198,123 -0.33(-1.59%)
Dec 14, 2018 20.82 20.90 20.73 20.77 220,789 -0.15(-0.74%)
Dec 13, 2018 21.06 21.08 20.91 20.93 64,174 -0.06(-0.28%)
Dec 12, 2018 21.01 21.12 20.98 20.98 68,441 +0.11(+0.55%)
Dec 11, 2018 21.00 21.05 20.82 20.87 183,285 -0.01(-0.05%)
Dec 10, 2018 20.85 20.89 20.71 20.88 112,314 +0.06(+0.28%)
Dec 07, 2018 21.16 21.16 20.75 20.82 87,282 -0.27(-1.28%)
Dec 06, 2018 20.89 21.09 20.86 21.09 89,363 -0.07(-0.32%)
Dec 04, 2018 21.51 21.58 21.14 21.16 133,506 -0.39(-1.81%)
Dec 03, 2018 21.42 21.55 21.42 21.55 29,355 +0.29(+1.35%)
Nov 30, 2018 21.21 21.28 21.17 21.26 135,953 +0.09(+0.42%)
Nov 29, 2018 21.15 21.21 21.10 21.18 170,966 +0.05(+0.24%)
Nov 28, 2018 20.96 21.12 20.87 21.12 127,860 +0.24(+1.15%)
Nov 27, 2018 20.82 20.90 20.77 20.89 64,710 +0.02(+0.07%)
Nov 26, 2018 20.84 20.89 20.77 20.87 49,961 +0.18(+0.87%)
Nov 23, 2018 20.71 20.71 20.61 20.69 46,360 +0.05(+0.25%)
Nov 21, 2018 20.64 20.64 20.64 0 +0.14(+0.68%)
Nov 20, 2018 20.44 20.57 20.37 20.50 116,208 -0.24(-1.17%)
Nov 19, 2018 21.26 21.26 20.71 20.74 223,812 -0.43(-2.01%)
Nov 16, 2018 21.10 21.23 21.07 21.17 25,596 +0.02(+0.10%)
Nov 15, 2018 20.85 21.15 20.85 21.15 62,036 +0.15(+0.70%)
Nov 14, 2018 21.17 21.19 20.92 21.00 122,983 -0.04(-0.17%)
Nov 13, 2018 21.00 21.23 21.00 21.04 63,900 +0.01(+0.04%)
Nov 12, 2018 21.29 21.31 21.03 21.03 41,831 -0.29(-1.38%)
Nov 09, 2018 21.59 21.59 21.29 21.32 30,225 -0.25(-1.16%)
Nov 08, 2018 21.55 21.70 21.55 21.57 44,607 -0.01(-0.07%)
Nov 07, 2018 21.39 21.59 21.37 21.59 163,313 +0.34(+1.62%)
Nov 06, 2018 21.18 21.31 21.16 21.24 89,311 +0.04(+0.21%)
Nov 05, 2018 21.34 21.38 21.16 21.20 42,439 -0.09(-0.41%)
Nov 02, 2018 21.48 21.49 21.24 21.29 175,496 -0.01(-0.07%)
Nov 01, 2018 21.18 21.36 21.13 21.30 155,689 +0.19(+0.90%)
Oct 31, 2018 20.96 21.16 20.96 21.11 139,747 +0.38(+1.84%)
Oct 30, 2018 20.51 20.76 20.51 20.73 48,481 +0.12(+0.57%)
Oct 29, 2018 20.90 20.91 20.51 20.61 231,300 -0.09(-0.43%)
Oct 26, 2018 20.60 20.75 20.53 20.70 88,905 -0.13(-0.63%)
Oct 25, 2018 20.76 20.89 20.75 20.83 146,053 +0.12(+0.60%)
Oct 24, 2018 21.09 21.18 20.71 20.71 91,997 -0.51(-2.42%)
Oct 23, 2018 21.01 21.23 21.01 21.22 47,315 -0.07(-0.33%)
Oct 22, 2018 21.31 21.31 21.21 21.29 34,043 +0.01(+0.04%)
Oct 19, 2018 21.50 21.59 21.27 21.28 316,574 -0.19(-0.91%)
Oct 18, 2018 21.70 21.70 21.42 21.48 66,925 -0.19(-0.88%)
Oct 17, 2018 21.68 21.68 21.61 21.67 46,396 +0.05(+0.24%)
Oct 16, 2018 21.46 21.62 21.36 21.62 79,913 +0.26(+1.24%)
Oct 15, 2018 21.27 21.37 21.26 21.35 72,866 +0.02(+0.10%)
Oct 12, 2018 21.22 21.40 21.22 21.33 72,531 +0.12(+0.59%)
Oct 11, 2018 21.13 21.28 21.08 21.20 51,528 -0.07(-0.31%)
Oct 10, 2018 21.69 21.69 21.26 21.27 537,457 -0.46(-2.11%)
Oct 09, 2018 21.78 21.78 21.71 21.73 35,000 -0.04(-0.17%)
Oct 08, 2018 21.86 21.91 21.69 21.77 32,919 -0.21(-0.93%)
Oct 05, 2018 22.05 22.09 21.86 21.97 161,695 -0.08(-0.38%)
Oct 04, 2018 22.35 22.35 22.03 22.06 98,731 -0.36(-1.60%)
Oct 03, 2018 22.53 22.53 22.34 22.41 126,182 -0.04(-0.17%)
Oct 02, 2018 22.61 22.61 22.43 22.45 27,714 -0.14(-0.63%)
Oct 01, 2018 22.81 22.81 22.56 22.59 110,195 +0.01(+0.05%)
Sep 28, 2018 22.55 22.64 22.50 22.58 52,898 -0.05(-0.23%)
Sep 27, 2018 22.57 22.64 22.55 22.64 44,188 +0.09(+0.42%)
Sep 26, 2018 22.72 22.72 22.54 22.54 72,598 -0.05(-0.22%)
Sep 25, 2018 22.56 22.60 22.52 22.59 28,932 +0.04(+0.16%)
Sep 24, 2018 22.42 22.55 22.42 22.55 145,767 +0.01(+0.07%)
Sep 21, 2018 22.66 22.66 22.52 22.54 57,397 -0.06(-0.28%)
Sep 20, 2018 22.54 22.62 22.51 22.60 26,454 +0.10(+0.44%)
Sep 19, 2018 22.56 22.57 22.47 22.50 36,881 -0.06(-0.26%)
Sep 18, 2018 22.58 22.58 22.51 22.56 35,311 +0.04(+0.20%)
Sep 17, 2018 22.69 22.69 22.52 22.52 123,159 -0.18(-0.78%)
Sep 14, 2018 22.77 22.77 22.64 22.69 33,811 +0.05(+0.24%)
Sep 13, 2018 22.77 22.77 22.64 22.64 84,398 +0.05(+0.22%)
Sep 12, 2018 22.64 22.64 22.46 22.59 152,633 +0.02(+0.10%)
Sep 11, 2018 22.44 22.58 22.40 22.57 112,436 +0.12(+0.55%)
Sep 10, 2018 22.35 22.50 22.35 22.45 91,150 +0.08(+0.35%)
Sep 07, 2018 22.31 22.50 22.31 22.37 27,029 -0.11(-0.47%)
Sep 06, 2018 22.57 22.57 22.42 22.47 60,920 -0.10(-0.42%)
Sep 05, 2018 22.67 22.69 22.53 22.57 61,746 -0.18(-0.77%)
Sep 04, 2018 22.76 22.76 22.64 22.75 259,167 +0.05(+0.23%)
Aug 31, 2018 22.69 22.69 22.69 0 +0.04(+0.19%)
Aug 30, 2018 22.67 22.72 22.61 22.65 64,794 -0.03(-0.13%)
Aug 29, 2018 22.66 22.69 22.58 22.68 79,579 +0.09(+0.39%)
Aug 28, 2018 22.61 22.61 22.55 22.59 62,864 +0.05(+0.21%)
Aug 27, 2018 22.52 22.58 22.48 22.54 40,328 +0.13(+0.59%)
Aug 24, 2018 22.33 22.42 22.28 22.41 30,579 +0.17(+0.77%)
Aug 23, 2018 22.22 22.33 22.22 22.24 55,955 +0.06(+0.26%)
Aug 22, 2018 21.99 22.19 21.99 22.18 69,191 +0.13(+0.60%)
Aug 21, 2018 21.99 22.09 21.99 22.05 100,398 +0.18(+0.80%)
Aug 20, 2018 21.84 21.94 21.02 21.87 300,830 +0.04(+0.17%)
Aug 17, 2018 21.87 21.90 21.80 21.84 320,963 -0.05(-0.24%)
Aug 16, 2018 21.89 21.96 21.86 21.89 96,153 +0.05(+0.24%)
Aug 15, 2018 21.98 21.98 21.78 21.84 75,072 -0.18(-0.83%)
Aug 14, 2018 22.00 22.05 21.97 22.02 63,018 +0.02(+0.07%)
Aug 13, 2018 22.09 22.09 22.00 22.00 59,983 -0.06(-0.27%)
Aug 10, 2018 22.18 22.18 22.05 22.06 55,498 -0.12(-0.56%)
Aug 09, 2018 22.25 22.25 22.17 22.19 36,156 -0.01(-0.05%)
Aug 08, 2018 22.28 22.28 22.20 22.20 72,270 -0.02(-0.11%)
Aug 07, 2018 22.20 22.24 22.16 22.22 281,020 +0.15(+0.66%)
Aug 06, 2018 21.98 22.08 21.98 22.08 56,621 +0.09(+0.40%)
Aug 03, 2018 22.00 22.01 21.94 21.99 132,322 +0.05(+0.22%)
Aug 02, 2018 21.77 21.95 21.77 21.94 54,014 +0.14(+0.66%)
Aug 01, 2018 21.79 21.84 21.76 21.80 348,250 +0.02(+0.10%)
Jul 31, 2018 21.75 21.81 21.67 21.78 39,207 +0.04(+0.17%)
Jul 30, 2018 22.01 22.01 21.69 21.74 31,172 -0.22(-1.00%)
Jul 27, 2018 22.25 22.25 21.93 21.96 24,195 -0.21(-0.96%)
Jul 26, 2018 22.15 22.22 22.10 22.17 27,705 +0.04(+0.17%)
Jul 25, 2018 22.08 22.20 22.08 22.14 42,456 +0.07(+0.30%)
Jul 24, 2018 22.20 22.31 22.06 22.07 80,026 -0.12(-0.53%)
Jul 23, 2018 22.21 22.21 22.11 22.19 19,822 -0.03(-0.13%)
Jul 20, 2018 22.14 22.24 22.14 22.22 27,660 -0.01(-0.07%)
Jul 19, 2018 22.22 22.25 22.18 22.23 67,126 +0.04(+0.20%)
Jul 18, 2018 22.19 22.22 22.14 22.19 39,161 +0.07(+0.30%)
Jul 17, 2018 22.07 22.19 22.03 22.12 33,380 +0.02(+0.10%)
Jul 16, 2018 22.13 22.15 22.05 22.10 43,782 -0.05(-0.23%)
Jul 13, 2018 22.25 22.25 22.15 22.15 61,762 -0.01(-0.03%)
Jul 12, 2018 22.14 22.18 22.06 22.16 43,840 +0.19(+0.86%)
Jul 11, 2018 22.03 22.05 21.94 21.97 69,637 -0.14(-0.65%)
Jul 10, 2018 22.15 22.15 22.06 22.11 58,406 +0.07(+0.31%)
Jul 09, 2018 22.05 22.08 21.97 22.04 52,971 +0.05(+0.24%)
Jul 06, 2018 21.85 22.01 21.85 21.99 22,168 +0.23(+1.07%)
Jul 05, 2018 21.84 21.84 21.66 21.76 126,246 +0.07(+0.30%)
Jul 03, 2018 21.69 21.69 21.69 0 +0.01(+0.07%)
Jul 02, 2018 21.64 21.73 21.41 21.68 616,850 -0.07(-0.30%)
Jun 29, 2018 21.79 21.82 21.74 21.74 46,158 +0.08(+0.37%)
Jun 28, 2018 21.60 21.71 21.56 21.66 39,297 +0.07(+0.34%)
Jun 27, 2018 21.93 21.94 21.59 21.59 73,176 -0.32(-1.46%)
Jun 26, 2018 21.82 21.91 21.79 21.91 53,120 +0.08(+0.36%)
Jun 25, 2018 22.11 22.11 21.77 21.83 408,587 -0.39(-1.76%)
Jun 22, 2018 22.42 22.42 22.22 22.22 20,308 -0.13(-0.57%)
Jun 21, 2018 22.54 22.60 22.34 22.35 53,528 -0.13(-0.58%)
Jun 20, 2018 22.46 22.55 22.41 22.48 94,273 +0.08(+0.36%)
Jun 19, 2018 22.31 22.40 22.20 22.40 36,193 -0.07(-0.32%)
Jun 18, 2018 22.36 22.47 22.26 22.47 53,514 +0.11(+0.49%)
Jun 15, 2018 22.35 22.35 22.36 66,446 +0.01(+0.07%)
Jun 14, 2018 22.43 22.47 22.25 22.35 289,977 -0.05(-0.21%)
Jun 13, 2018 22.40 22.44 22.36 22.40 83,047 +0.04(+0.18%)
Jun 12, 2018 22.33 22.39 22.30 22.36 47,566 +0.13(+0.59%)
Jun 11, 2018 22.21 22.30 22.21 22.22 32,392 +0.01(+0.04%)
Jun 08, 2018 22.11 22.22 22.11 22.22 10,557 -0.03(-0.14%)
Jun 07, 2018 22.37 22.37 22.13 22.25 41,579 -0.09(-0.39%)
Jun 06, 2018 22.29 22.39 22.29 22.33 33,826 +0.05(+0.23%)
Jun 05, 2018 22.25 22.30 22.19 22.28 366,018 +0.06(+0.29%)
Jun 04, 2018 22.21 22.24 22.14 22.22 64,993 +0.09(+0.40%)
Jun 01, 2018 22.05 22.13 21.97 22.13 113,862 +0.18(+0.83%)
May 31, 2018 21.99 22.07 21.95 21.95 28,330 -0.10(-0.46%)
May 30, 2018 21.93 22.06 21.93 22.05 104,731 +0.20(+0.90%)
May 29, 2018 21.87 21.95 21.79 21.85 67,947 -0.10(-0.47%)
May 25, 2018 21.95 21.95 21.95 0 +0.04(+0.20%)
May 24, 2018 21.89 21.99 21.82 21.91 19,082 +0.01(+0.03%)
May 23, 2018 21.77 21.90 21.70 21.90 34,423 +0.10(+0.47%)
May 22, 2018 21.92 21.93 21.80 21.80 116,695 -0.10(-0.45%)
May 21, 2018 21.96 21.97 21.86 21.90 113,666 +0.07(+0.33%)
May 18, 2018 21.78 21.86 21.78 21.83 58,986 +0.00(+0.00%)
May 17, 2018 21.84 21.89 21.75 21.83 205,918 +0.03(+0.13%)
May 16, 2018 21.66 21.88 21.66 21.80 86,387 +0.04(+0.17%)
May 15, 2018 21.78 21.78 21.68 21.76 76,117 -0.02(-0.10%)
May 14, 2018 21.79 21.92 21.78 21.78 112,031 -0.08(-0.37%)
May 11, 2018 21.89 21.91 21.80 21.86 56,948 -0.01(-0.03%)
May 10, 2018 21.70 21.88 21.70 21.87 218,285 +0.10(+0.45%)
May 09, 2018 21.66 21.77 21.63 21.77 51,849 +0.13(+0.62%)
May 08, 2018 21.60 21.65 21.57 21.64 59,417 -0.01(-0.07%)
May 07, 2018 21.56 21.67 21.48 21.65 47,335 +0.20(+0.95%)
May 04, 2018 21.21 21.50 21.18 21.45 66,731 +0.18(+0.86%)
May 03, 2018 21.17 21.27 21.05 21.27 37,804 +0.05(+0.24%)
May 02, 2018 21.20 21.35 21.19 21.21 123,357 -0.01(-0.03%)
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.