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

ETFMG Video Game Tech ETF (NY: GAMR )

60.79 -0.90 (-1.46%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 96.64 96.88 95.66 95.72 19,402 -1.67(-1.71%)
Apr 29, 2021 98.50 98.50 96.92 97.39 10,276 -0.33(-0.34%)
Apr 28, 2021 98.10 98.15 96.80 97.72 11,351 -0.62(-0.63%)
Apr 27, 2021 98.88 98.88 98.33 98.33 6,213 -0.54(-0.54%)
Apr 26, 2021 98.43 99.17 98.26 98.87 18,947 +0.44(+0.45%)
Apr 23, 2021 97.69 98.52 97.69 98.43 6,364 +1.18(+1.21%)
Apr 22, 2021 97.64 97.95 97.17 97.25 5,549 -0.30(-0.31%)
Apr 21, 2021 96.55 97.56 95.79 97.56 18,795 +0.44(+0.45%)
Apr 20, 2021 97.92 97.99 96.84 97.12 14,082 -1.33(-1.36%)
Apr 19, 2021 99.09 99.89 98.14 98.45 15,960 -0.61(-0.62%)
Apr 16, 2021 99.74 99.74 98.64 99.07 13,756 -0.05(-0.05%)
Apr 15, 2021 98.70 99.11 98.32 99.11 6,734 +1.35(+1.39%)
Apr 14, 2021 98.50 98.65 97.75 97.76 10,150 -0.59(-0.60%)
Apr 13, 2021 97.58 98.35 97.57 98.35 8,200 +1.35(+1.40%)
Apr 12, 2021 97.39 97.39 96.55 97.00 21,348 -1.05(-1.07%)
Apr 09, 2021 97.74 98.38 97.16 98.05 9,855 +0.64(+0.66%)
Apr 08, 2021 97.93 97.96 97.41 97.41 15,219 +0.78(+0.80%)
Apr 07, 2021 96.86 97.00 96.29 96.63 12,200 -0.29(-0.30%)
Apr 06, 2021 97.00 97.55 96.81 96.92 28,400 +0.21(+0.22%)
Apr 05, 2021 96.06 97.13 95.54 96.71 18,017 +1.18(+1.23%)
Apr 01, 2021 95.85 96.34 95.33 95.53 7,186 +0.97(+1.03%)
Mar 31, 2021 93.93 94.66 93.46 94.56 36,867 +0.79(+0.84%)
Mar 30, 2021 93.13 93.90 93.13 93.77 7,187 +0.73(+0.79%)
Mar 29, 2021 93.41 93.51 92.63 93.04 20,389 +0.17(+0.18%)
Mar 26, 2021 91.56 93.17 91.56 92.87 10,984 +1.75(+1.92%)
Mar 25, 2021 90.14 91.35 90.05 91.12 9,484 +0.70(+0.77%)
Mar 24, 2021 91.96 92.04 90.42 90.42 19,464 -1.80(-1.95%)
Mar 23, 2021 93.62 93.63 92.21 92.22 12,602 -0.39(-0.42%)
Mar 22, 2021 91.50 94.03 90.27 92.61 21,523 -0.02(-0.02%)
Mar 19, 2021 91.96 93.79 91.45 92.63 33,806 +1.28(+1.40%)
Mar 18, 2021 93.18 93.30 91.34 91.35 12,022 -2.14(-2.29%)
Mar 17, 2021 92.54 94.26 92.54 93.49 7,568 -1.26(-1.33%)
Mar 16, 2021 93.91 94.96 92.17 94.76 17,201 +0.32(+0.34%)
Mar 15, 2021 99.02 99.63 93.77 94.44 29,397 -3.52(-3.60%)
Mar 12, 2021 97.79 99.73 97.79 97.96 17,776 +0.41(+0.42%)
Mar 11, 2021 96.39 99.06 95.65 97.55 19,545 +1.90(+1.98%)
Mar 10, 2021 97.53 103.16 87.59 95.65 129,798 -0.48(-0.50%)
Mar 09, 2021 92.91 96.26 92.21 96.13 63,729 +7.75(+8.76%)
Mar 08, 2021 86.40 90.22 86.20 88.38 25,138 +2.32(+2.69%)
Mar 05, 2021 85.73 86.23 84.55 86.07 31,854 +0.46(+0.53%)
Mar 04, 2021 86.92 86.98 84.68 85.61 12,977 -1.74(-1.99%)
Mar 03, 2021 88.66 88.97 86.66 87.35 8,328 -0.84(-0.95%)
Mar 02, 2021 88.85 89.56 87.88 88.19 31,656 -0.91(-1.03%)
Mar 01, 2021 86.50 90.06 86.45 89.10 22,035 +3.92(+4.61%)
Feb 26, 2021 87.51 89.02 84.38 85.18 24,045 -1.66(-1.91%)
Feb 25, 2021 93.09 93.09 86.32 86.84 57,172 -0.32(-0.37%)
Feb 24, 2021 82.27 87.70 81.93 87.16 22,552 +3.11(+3.71%)
Feb 23, 2021 83.22 84.11 81.07 84.04 35,428 -1.44(-1.68%)
Feb 22, 2021 86.40 86.56 85.32 85.48 16,349 -2.01(-2.30%)
Feb 19, 2021 87.69 88.29 87.39 87.50 9,761 +0.44(+0.50%)
Feb 18, 2021 87.59 87.81 86.59 87.06 9,741 -1.27(-1.44%)
Feb 17, 2021 88.97 89.30 88.07 88.33 10,426 -1.59(-1.76%)
Feb 16, 2021 91.15 91.24 89.79 89.92 21,003 -1.23(-1.34%)
Feb 12, 2021 90.34 91.27 89.90 91.15 9,556 +0.54(+0.59%)
Feb 11, 2021 90.23 90.78 90.19 90.61 19,093 +1.23(+1.38%)
Feb 10, 2021 89.30 90.24 88.56 89.38 20,347 +0.80(+0.90%)
Feb 09, 2021 88.46 89.05 87.70 88.58 26,677 +0.11(+0.12%)
Feb 08, 2021 89.07 89.12 87.90 88.47 25,263 +0.91(+1.03%)
Feb 05, 2021 86.35 89.41 86.16 87.57 51,686 +1.87(+2.18%)
Feb 04, 2021 88.82 88.97 85.64 85.70 39,528 -3.09(-3.49%)
Feb 03, 2021 89.00 90.28 87.75 88.79 59,544 +1.65(+1.90%)
Feb 02, 2021 90.50 92.23 85.64 87.14 149,891 -10.34(-10.61%)
Feb 01, 2021 103.04 104.81 95.56 97.48 290,507 -6.90(-6.61%)
Jan 29, 2021 108.03 111.79 97.61 104.38 137,796 +9.03(+9.47%)
Jan 28, 2021 98.94 117.52 85.74 95.35 413,864 -11.71(-10.94%)
Jan 27, 2021 95.37 111.58 95.37 107.06 453,817 +14.86(+16.12%)
Jan 26, 2021 87.74 92.99 86.90 92.20 59,655 +5.39(+6.21%)
Jan 25, 2021 89.09 94.50 83.43 86.81 108,863 +1.73(+2.04%)
Jan 22, 2021 82.28 85.63 82.28 85.07 47,165 +2.71(+3.28%)
Jan 21, 2021 81.63 82.37 81.29 82.37 22,942 +0.61(+0.75%)
Jan 20, 2021 81.22 81.87 81.20 81.76 24,791 +1.10(+1.36%)
Jan 19, 2021 80.79 80.98 80.42 80.66 27,147 +1.15(+1.45%)
Jan 15, 2021 80.35 80.39 79.46 79.51 26,408 -1.80(-2.21%)
Jan 14, 2021 80.94 81.65 80.77 81.31 30,868 +1.51(+1.89%)
Jan 13, 2021 78.61 80.46 78.61 79.80 42,721 +1.27(+1.62%)
Jan 12, 2021 78.09 78.54 78.00 78.53 11,949 +0.74(+0.96%)
Jan 11, 2021 77.87 78.18 77.68 77.79 12,418 -0.69(-0.88%)
Jan 08, 2021 78.35 78.67 77.93 78.48 31,649 +0.72(+0.93%)
Jan 07, 2021 77.08 77.82 77.08 77.75 29,141 +0.13(+0.17%)
Jan 06, 2021 77.39 78.25 77.24 77.62 18,164 -0.70(-0.89%)
Jan 05, 2021 77.28 78.38 77.28 78.32 14,019 +1.38(+1.80%)
Jan 04, 2021 77.71 77.81 76.64 76.94 30,953 +0.12(+0.15%)
Dec 31, 2020 76.82 76.82 76.82 16,895 -0.53(-0.69%)
Dec 30, 2020 77.19 77.55 77.19 77.36 16,895 +0.90(+1.18%)
Dec 29, 2020 76.82 76.87 76.26 76.45 16,428 +0.39(+0.51%)
Dec 28, 2020 76.74 76.88 75.97 76.06 31,622 +0.05(+0.07%)
Dec 24, 2020 76.52 76.53 75.97 76.01 11,714 -0.04(-0.05%)
Dec 23, 2020 76.14 76.20 75.71 76.05 21,277 +0.39(+0.52%)
Dec 22, 2020 76.39 76.39 75.47 75.66 13,963 -0.50(-0.66%)
Dec 21, 2020 76.49 76.49 75.23 76.16 20,991 -0.58(-0.76%)
Dec 18, 2020 76.43 76.81 76.43 76.74 12,330 +0.37(+0.48%)
Dec 17, 2020 75.90 76.38 75.90 76.38 18,118 +1.24(+1.65%)
Dec 16, 2020 74.71 75.20 74.55 75.14 13,141 +0.88(+1.19%)
Dec 15, 2020 73.95 74.25 73.57 74.25 12,462 +0.72(+0.98%)
Dec 14, 2020 73.35 73.77 73.35 73.53 25,678 +0.77(+1.06%)
Dec 11, 2020 72.80 72.92 72.46 72.76 7,550 -0.26(-0.35%)
Dec 10, 2020 72.00 73.04 71.72 73.02 22,069 +0.45(+0.62%)
Dec 09, 2020 73.81 73.81 72.22 72.57 25,595 -1.37(-1.86%)
Dec 08, 2020 73.35 74.01 73.35 73.94 22,007 +0.67(+0.91%)
Dec 07, 2020 73.08 73.46 73.08 73.28 32,940 -0.25(-0.34%)
Dec 04, 2020 73.03 73.62 73.03 73.53 9,618 +0.80(+1.10%)
Dec 03, 2020 72.69 73.28 72.69 72.73 14,011 +1.11(+1.56%)
Dec 02, 2020 71.77 71.84 71.44 71.61 10,564 -0.92(-1.27%)
Dec 01, 2020 73.42 73.42 72.40 72.54 19,787 +0.45(+0.62%)
Nov 30, 2020 72.52 72.69 71.25 72.09 18,724 +0.22(+0.30%)
Nov 27, 2020 71.57 72.06 71.57 71.87 7,550 +1.55(+2.20%)
Nov 25, 2020 70.23 70.49 69.90 70.32 15,617 -0.65(-0.91%)
Nov 24, 2020 70.44 70.97 70.20 70.97 16,444 +0.58(+0.83%)
Nov 23, 2020 70.21 70.56 70.07 70.39 14,724 +0.45(+0.65%)
Nov 20, 2020 69.29 70.19 69.29 69.93 11,170 +1.02(+1.47%)
Nov 19, 2020 67.67 69.00 67.67 68.92 8,338 +1.37(+2.03%)
Nov 18, 2020 67.94 68.09 67.54 67.54 6,997 +0.11(+0.16%)
Nov 17, 2020 67.11 67.54 67.10 67.43 6,311 -0.20(-0.29%)
Nov 16, 2020 67.28 67.63 67.15 67.63 18,656 +0.24(+0.35%)
Nov 13, 2020 66.74 67.53 66.74 67.39 18,307 +1.55(+2.36%)
Nov 12, 2020 66.17 66.63 65.69 65.84 11,420 -0.05(-0.08%)
Nov 11, 2020 65.32 65.89 64.88 65.89 23,748 +0.52(+0.80%)
Nov 10, 2020 66.25 66.25 65.01 65.37 50,081 -1.90(-2.83%)
Nov 09, 2020 69.82 69.82 67.27 67.27 55,255 -1.91(-2.76%)
Nov 06, 2020 68.75 69.30 68.27 69.18 17,169 +0.51(+0.74%)
Nov 05, 2020 68.82 68.85 68.33 68.67 32,465 +1.44(+2.14%)
Nov 04, 2020 66.02 67.39 66.02 67.24 17,021 +1.95(+2.99%)
Nov 03, 2020 64.76 65.40 64.72 65.28 18,795 +1.16(+1.81%)
Nov 02, 2020 64.48 64.78 63.81 64.12 31,404 +0.17(+0.27%)
Oct 30, 2020 64.92 64.94 63.71 63.95 28,029 -1.97(-2.99%)
Oct 29, 2020 65.63 66.12 65.60 65.92 35,488 +0.97(+1.49%)
Oct 28, 2020 65.62 65.72 64.91 64.95 24,984 -1.23(-1.85%)
Oct 27, 2020 65.98 66.24 65.72 66.18 17,299 +0.94(+1.44%)
Oct 26, 2020 65.43 65.90 64.76 65.24 20,441 -1.06(-1.60%)
Oct 23, 2020 66.25 66.33 65.91 66.31 12,825 -0.01(-0.02%)
Oct 22, 2020 66.44 66.47 65.73 66.32 6,849 +0.09(+0.14%)
Oct 21, 2020 66.12 66.55 66.12 66.23 12,123 +0.29(+0.44%)
Oct 20, 2020 65.90 66.33 65.72 65.93 12,756 +0.80(+1.23%)
Oct 19, 2020 66.03 66.38 65.13 65.13 11,726 -0.54(-0.83%)
Oct 16, 2020 65.96 66.15 65.67 65.67 7,033 +0.01(+0.01%)
Oct 15, 2020 65.26 65.74 65.26 65.67 12,248 -0.78(-1.18%)
Oct 14, 2020 66.94 66.94 66.22 66.45 12,276 -0.40(-0.60%)
Oct 13, 2020 66.75 66.95 66.51 66.85 19,016 -0.18(-0.27%)
Oct 12, 2020 67.09 67.23 66.85 67.03 20,768 +0.30(+0.45%)
Oct 09, 2020 66.33 66.95 66.33 66.73 17,996 +0.67(+1.02%)
Oct 08, 2020 66.18 66.19 65.79 66.06 10,798 +0.15(+0.23%)
Oct 07, 2020 65.72 65.94 65.72 65.90 21,307 +0.82(+1.26%)
Oct 06, 2020 65.77 65.89 65.02 65.08 25,738 -0.67(-1.01%)
Oct 05, 2020 65.34 65.82 65.28 65.74 19,264 +0.66(+1.02%)
Oct 02, 2020 65.04 65.66 64.78 65.08 8,377 -1.03(-1.56%)
Oct 01, 2020 66.23 66.33 65.94 66.11 15,520 +0.43(+0.65%)
Sep 30, 2020 65.45 66.22 65.45 65.69 22,419 +0.42(+0.65%)
Sep 29, 2020 65.39 65.58 65.13 65.26 31,536 +0.53(+0.82%)
Sep 28, 2020 64.78 64.79 64.38 64.73 22,879 +0.85(+1.33%)
Sep 25, 2020 63.19 63.94 63.07 63.88 12,721 +0.36(+0.57%)
Sep 24, 2020 63.35 63.89 62.98 63.52 32,345 -0.66(-1.03%)
Sep 23, 2020 65.33 65.33 64.17 64.18 10,369 -0.96(-1.48%)
Sep 22, 2020 65.16 65.16 64.51 65.15 8,875 +0.03(+0.04%)
Sep 21, 2020 64.23 65.12 63.99 65.12 29,839 -0.48(-0.74%)
Sep 18, 2020 65.79 66.00 65.20 65.60 8,170 +0.06(+0.09%)
Sep 17, 2020 64.90 65.54 64.44 65.54 19,713 -0.18(-0.27%)
Sep 16, 2020 66.37 66.48 65.71 65.72 15,246 -0.14(-0.22%)
Sep 15, 2020 65.73 65.95 65.32 65.86 27,946 +0.80(+1.22%)
Sep 14, 2020 64.89 65.33 64.87 65.06 13,306 +0.89(+1.39%)
Sep 11, 2020 64.37 64.82 63.71 64.17 12,657 +0.60(+0.94%)
Sep 10, 2020 64.84 65.25 63.57 63.57 11,799 -1.02(-1.58%)
Sep 09, 2020 64.31 64.80 64.02 64.60 24,853 +1.31(+2.07%)
Sep 08, 2020 63.31 64.05 62.65 63.29 34,776 -1.97(-3.02%)
Sep 04, 2020 65.28 65.57 63.81 65.26 46,377 +0.15(+0.22%)
Sep 03, 2020 66.98 67.45 64.64 65.12 62,656 -2.02(-3.01%)
Sep 02, 2020 67.44 68.08 66.61 67.14 33,911 +0.97(+1.47%)
Sep 01, 2020 65.74 66.21 65.54 66.17 15,471 +0.99(+1.53%)
Aug 31, 2020 64.90 65.54 64.67 65.17 28,316 +0.43(+0.67%)
Aug 28, 2020 64.58 64.74 64.26 64.74 23,655 -0.11(-0.17%)
Aug 27, 2020 65.54 66.01 64.44 64.85 17,038 -0.33(-0.50%)
Aug 26, 2020 64.76 65.40 64.70 65.18 29,588 +0.56(+0.86%)
Aug 25, 2020 64.55 64.78 64.05 64.62 6,711 +0.04(+0.07%)
Aug 24, 2020 64.73 65.42 64.32 64.58 16,432 +0.85(+1.33%)
Aug 21, 2020 63.61 64.30 63.33 63.73 10,686 -0.23(-0.36%)
Aug 20, 2020 63.62 64.01 63.06 63.96 17,431 -0.40(-0.62%)
Aug 19, 2020 65.05 65.05 64.36 64.36 13,642 -0.31(-0.47%)
Aug 18, 2020 64.85 64.85 64.35 64.66 18,791 -0.07(-0.10%)
Aug 17, 2020 64.35 64.76 64.18 64.73 21,018 +0.93(+1.46%)
Aug 14, 2020 63.86 64.34 63.71 63.80 14,836 -0.01(-0.02%)
Aug 13, 2020 63.82 64.11 63.61 63.82 15,827 +0.72(+1.14%)
Aug 12, 2020 62.76 63.28 62.74 63.09 14,155 +0.71(+1.13%)
Aug 11, 2020 63.51 63.51 62.36 62.39 21,277 -1.59(-2.49%)
Aug 10, 2020 64.94 64.94 63.59 63.98 20,646 -0.49(-0.75%)
Aug 07, 2020 64.57 64.72 64.07 64.46 9,441 -0.24(-0.37%)
Aug 06, 2020 64.70 64.74 64.21 64.70 22,287 +1.19(+1.87%)
Aug 05, 2020 63.93 63.99 63.35 63.51 27,082 +0.62(+0.99%)
Aug 04, 2020 62.26 62.94 62.18 62.89 20,736 +0.94(+1.52%)
Aug 03, 2020 61.29 61.97 61.29 61.95 32,748 +2.32(+3.90%)
Jul 31, 2020 59.74 59.74 59.19 59.62 6,536 +0.36(+0.62%)
Jul 30, 2020 58.58 59.36 58.55 59.26 4,834 +0.08(+0.13%)
Jul 29, 2020 58.70 59.26 58.70 59.18 16,674 +1.05(+1.81%)
Jul 28, 2020 58.69 58.69 58.13 58.13 19,447 -0.49(-0.84%)
Jul 27, 2020 58.23 58.64 58.23 58.62 13,358 +1.10(+1.91%)
Jul 24, 2020 57.09 57.70 57.00 57.52 21,788 -0.27(-0.47%)
Jul 23, 2020 58.70 58.70 57.62 57.79 32,684 -0.81(-1.38%)
Jul 22, 2020 59.20 59.20 58.46 58.60 21,459 -0.34(-0.57%)
Jul 21, 2020 59.02 59.42 58.79 58.94 52,221 +0.24(+0.41%)
Jul 20, 2020 57.83 58.71 57.83 58.70 77,861 +0.99(+1.72%)
Jul 17, 2020 57.83 57.83 57.55 57.70 35,068 +0.13(+0.23%)
Jul 16, 2020 57.76 57.76 57.25 57.57 16,126 -1.01(-1.73%)
Jul 15, 2020 59.29 59.39 58.30 58.59 30,858 -0.25(-0.42%)
Jul 14, 2020 58.49 58.83 57.56 58.83 23,217 +0.28(+0.47%)
Jul 13, 2020 59.77 60.13 58.44 58.55 29,987 -0.92(-1.55%)
Jul 10, 2020 59.49 59.53 59.29 59.48 12,035 -0.05(-0.08%)
Jul 09, 2020 59.61 59.73 58.96 59.53 28,562 +0.66(+1.11%)
Jul 08, 2020 58.58 58.87 58.32 58.87 30,193 +0.76(+1.31%)
Jul 07, 2020 58.19 58.63 58.04 58.11 26,465 -0.28(-0.48%)
Jul 06, 2020 58.50 58.73 58.12 58.39 37,019 +1.30(+2.28%)
Jul 02, 2020 57.40 57.59 57.06 57.09 30,814 +1.05(+1.87%)
Jul 01, 2020 55.67 56.09 55.42 56.04 45,220 +0.76(+1.38%)
Jun 30, 2020 55.52 55.58 55.13 55.28 47,670 +0.50(+0.92%)
Jun 29, 2020 54.94 54.94 54.24 54.77 26,981 -0.01(-0.02%)
Jun 26, 2020 55.28 55.33 54.66 54.78 9,856 -0.46(-0.82%)
Jun 25, 2020 54.80 55.24 54.56 55.24 17,378 +0.39(+0.71%)
Jun 24, 2020 55.54 55.90 54.52 54.85 32,108 -0.67(-1.22%)
Jun 23, 2020 55.40 55.90 55.11 55.53 20,823 +0.83(+1.51%)
Jun 22, 2020 54.71 54.81 54.39 54.70 15,748 +0.68(+1.25%)
Jun 19, 2020 54.43 54.55 53.98 54.02 8,092 -0.04(-0.07%)
Jun 18, 2020 54.00 54.12 53.80 54.06 10,787 +0.05(+0.09%)
Jun 17, 2020 53.52 54.33 53.26 54.01 20,760 +1.20(+2.28%)
Jun 16, 2020 53.20 53.23 52.61 52.81 36,167 +0.59(+1.13%)
Jun 15, 2020 50.65 52.44 50.65 52.22 25,872 +0.61(+1.18%)
Jun 12, 2020 52.18 52.18 50.85 51.61 34,569 +0.65(+1.27%)
Jun 11, 2020 52.09 52.35 50.81 50.97 41,365 -1.88(-3.55%)
Jun 10, 2020 52.50 52.97 52.44 52.85 19,746 +0.79(+1.52%)
Jun 09, 2020 51.63 52.16 51.55 52.06 11,509 +0.11(+0.20%)
Jun 08, 2020 51.41 52.02 51.20 51.95 14,963 +0.14(+0.28%)
Jun 05, 2020 51.82 51.88 51.60 51.81 13,806 +0.51(+1.00%)
Jun 04, 2020 51.46 51.67 51.08 51.30 16,731 -0.44(-0.86%)
Jun 03, 2020 51.83 51.83 51.51 51.74 9,722 +0.01(+0.02%)
Jun 02, 2020 51.59 51.74 51.21 51.73 18,800 +0.23(+0.45%)
Jun 01, 2020 50.85 51.59 50.79 51.50 19,479 +1.08(+2.14%)
May 29, 2020 49.58 50.42 49.58 50.42 11,003 +1.40(+2.85%)
May 28, 2020 49.22 49.45 48.95 49.02 7,629 -0.22(-0.45%)
May 27, 2020 49.73 49.73 48.57 49.24 30,916 -0.76(-1.52%)
May 26, 2020 50.87 50.94 50.00 50.00 16,575 -0.09(-0.18%)
May 22, 2020 49.84 50.26 49.61 50.09 7,682 +0.19(+0.39%)
May 21, 2020 50.16 50.43 49.84 49.90 14,681 -0.40(-0.80%)
May 20, 2020 50.32 50.71 49.88 50.30 23,516 +0.97(+1.97%)
May 19, 2020 49.16 49.83 49.16 49.33 15,230 -0.22(-0.45%)
May 18, 2020 49.46 49.60 48.95 49.55 27,968 +1.09(+2.24%)
May 15, 2020 47.97 48.46 47.97 48.46 7,162 +0.23(+0.48%)
May 14, 2020 47.48 48.23 47.17 48.23 20,057 +0.18(+0.38%)
May 13, 2020 48.42 48.68 47.58 48.05 26,104 -0.13(-0.26%)
May 12, 2020 48.65 49.09 48.05 48.17 80,503 +0.41(+0.87%)
May 11, 2020 47.58 48.16 47.58 47.76 75,470 +0.10(+0.20%)
May 08, 2020 47.40 47.80 47.35 47.66 14,118 +0.69(+1.46%)
May 07, 2020 46.84 47.07 46.61 46.98 26,210 +1.10(+2.39%)
May 06, 2020 45.73 46.21 45.64 45.88 43,532 +0.44(+0.98%)
May 05, 2020 45.36 45.76 45.36 45.44 9,382 +0.49(+1.09%)
May 04, 2020 44.57 44.97 44.36 44.95 51,004 +0.58(+1.30%)
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.