Skip to main content

Aerospace & Defense Invesco ETF (NY: PPA )

102.62 -0.44 (-0.43%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 49.25 49.65 48.26 48.39 251,013 -1.06(-2.14%)
Mar 30, 2020 49.48 49.54 48.09 49.45 353,174 +0.07(+0.14%)
Mar 27, 2020 50.03 50.67 48.89 49.38 104,711 -2.04(-3.96%)
Mar 26, 2020 48.01 51.65 48.01 51.42 868,060 +4.26(+9.03%)
Mar 25, 2020 44.53 48.79 44.40 47.16 430,623 +3.09(+7.00%)
Mar 24, 2020 42.01 44.15 41.81 44.07 176,597 +4.15(+10.40%)
Mar 23, 2020 40.96 40.96 38.42 39.92 363,224 -1.24(-3.02%)
Mar 20, 2020 43.46 44.20 41.16 41.16 209,078 -2.10(-4.86%)
Mar 19, 2020 42.43 43.62 40.82 43.26 229,047 -0.03(-0.07%)
Mar 18, 2020 42.91 43.82 40.03 43.29 706,288 -2.83(-6.14%)
Mar 17, 2020 45.11 46.75 43.38 46.13 500,814 +1.44(+3.21%)
Mar 16, 2020 44.78 47.50 44.69 44.69 240,655 -6.35(-12.44%)
Mar 13, 2020 50.16 51.19 47.84 51.04 183,345 +2.92(+6.07%)
Mar 12, 2020 49.70 51.61 46.36 48.12 475,827 -5.94(-10.98%)
Mar 11, 2020 56.23 56.77 53.38 54.06 187,158 -3.87(-6.69%)
Mar 10, 2020 57.57 57.93 55.22 57.93 168,756 +2.36(+4.25%)
Mar 09, 2020 55.00 57.58 54.93 55.57 234,431 -5.08(-8.37%)
Mar 06, 2020 59.65 60.86 59.08 60.65 160,310 -0.96(-1.56%)
Mar 05, 2020 63.46 63.51 61.29 61.61 71,417 -3.31(-5.09%)
Mar 04, 2020 63.46 65.04 62.86 64.92 72,424 +2.46(+3.93%)
Mar 03, 2020 63.35 64.90 62.06 62.46 230,095 -0.77(-1.22%)
Mar 02, 2020 61.48 63.26 60.44 63.23 152,858 +2.02(+3.31%)
Feb 28, 2020 60.02 61.21 59.35 61.21 297,690 -1.02(-1.64%)
Feb 27, 2020 63.43 64.26 62.16 62.23 322,853 -2.58(-3.99%)
Feb 26, 2020 65.27 66.54 64.70 64.81 222,973 -0.27(-0.41%)
Feb 25, 2020 68.33 68.43 64.92 65.08 455,840 -3.18(-4.66%)
Feb 24, 2020 68.05 68.84 67.93 68.26 132,941 -1.86(-2.65%)
Feb 21, 2020 69.97 70.19 69.55 70.12 63,813 -0.14(-0.21%)
Feb 20, 2020 70.66 70.93 69.63 70.27 108,156 -0.43(-0.61%)
Feb 19, 2020 71.12 71.12 70.68 70.70 43,093 -0.12(-0.16%)
Feb 18, 2020 70.93 71.12 70.64 70.82 178,303 -0.09(-0.12%)
Feb 14, 2020 71.10 71.10 70.75 70.90 80,829 -0.13(-0.18%)
Feb 13, 2020 71.05 71.31 70.89 71.03 36,046 -0.15(-0.22%)
Feb 12, 2020 71.27 71.27 70.64 71.18 62,678 +0.24(+0.34%)
Feb 11, 2020 71.14 71.25 70.78 70.94 68,533 +0.24(+0.34%)
Feb 10, 2020 70.37 70.72 70.35 70.70 82,581 +0.26(+0.37%)
Feb 07, 2020 70.33 70.66 70.23 70.44 66,303 -0.13(-0.19%)
Feb 06, 2020 70.35 70.73 70.17 70.58 55,535 +0.38(+0.54%)
Feb 05, 2020 70.08 70.20 69.41 70.20 48,001 +0.79(+1.14%)
Feb 04, 2020 68.88 69.50 68.88 69.41 62,492 +1.15(+1.68%)
Feb 03, 2020 68.18 68.81 68.15 68.26 79,162 +0.15(+0.23%)
Jan 31, 2020 69.18 69.29 67.89 68.11 91,828 -1.47(-2.12%)
Jan 30, 2020 68.88 69.60 68.72 69.58 54,305 +0.13(+0.18%)
Jan 29, 2020 70.00 70.00 69.27 69.46 49,677 -0.11(-0.15%)
Jan 28, 2020 69.27 69.86 68.95 69.56 47,348 +0.50(+0.73%)
Jan 27, 2020 68.72 69.39 68.24 69.06 96,979 -0.56(-0.80%)
Jan 24, 2020 69.85 70.01 69.12 69.62 86,121 -0.09(-0.12%)
Jan 23, 2020 69.29 69.77 69.09 69.71 42,368 +0.40(+0.58%)
Jan 22, 2020 69.79 69.95 69.26 69.30 78,731 -0.27(-0.39%)
Jan 21, 2020 69.80 69.95 69.06 69.57 94,694 -0.30(-0.43%)
Jan 17, 2020 69.99 70.15 69.80 69.87 60,700 -0.08(-0.11%)
Jan 16, 2020 69.56 69.96 69.56 69.95 76,470 +0.64(+0.92%)
Jan 15, 2020 69.08 69.51 69.08 69.31 59,075 +0.40(+0.57%)
Jan 14, 2020 69.09 69.15 68.69 68.92 66,252 -0.19(-0.28%)
Jan 13, 2020 68.79 69.19 68.60 69.11 93,784 +0.82(+1.20%)
Jan 10, 2020 68.96 68.96 68.25 68.29 93,903 -0.54(-0.78%)
Jan 09, 2020 68.42 68.90 68.24 68.83 103,556 +0.77(+1.13%)
Jan 08, 2020 68.48 68.57 68.03 68.06 121,043 -0.18(-0.27%)
Jan 07, 2020 68.20 68.45 67.75 68.24 97,303 +0.12(+0.17%)
Jan 06, 2020 68.36 68.36 67.79 68.13 332,088 +0.09(+0.13%)
Jan 03, 2020 67.48 68.06 67.07 68.04 150,764 +0.87(+1.29%)
Jan 02, 2020 66.25 67.17 66.25 67.17 81,142 +1.28(+1.95%)
Dec 31, 2019 66.12 66.31 65.79 65.89 44,617 -0.19(-0.29%)
Dec 30, 2019 66.29 66.34 65.97 66.08 31,703 -0.15(-0.23%)
Dec 27, 2019 66.49 66.51 66.18 66.24 53,021 -0.18(-0.28%)
Dec 26, 2019 66.54 66.54 66.26 66.42 63,780 -0.03(-0.04%)
Dec 24, 2019 66.81 66.82 66.43 66.45 63,813 -0.22(-0.33%)
Dec 23, 2019 66.50 66.87 66.42 66.67 106,696 +0.46(+0.69%)
Dec 20, 2019 65.88 66.28 65.88 66.21 40,340 +0.50(+0.76%)
Dec 19, 2019 65.34 65.75 65.24 65.71 49,811 +0.39(+0.60%)
Dec 18, 2019 65.84 65.84 65.26 65.32 63,251 -0.47(-0.72%)
Dec 17, 2019 66.17 66.17 65.63 65.79 171,352 -0.24(-0.36%)
Dec 16, 2019 66.31 66.31 66.03 66.03 64,236 -0.14(-0.21%)
Dec 13, 2019 66.07 66.51 65.95 66.17 38,781 -0.02(-0.03%)
Dec 12, 2019 66.10 66.39 65.91 66.19 43,897 +0.15(+0.23%)
Dec 11, 2019 65.75 66.07 65.46 66.04 57,722 +0.43(+0.66%)
Dec 10, 2019 65.74 65.87 65.56 65.60 46,915 -0.06(-0.09%)
Dec 09, 2019 65.98 66.01 65.64 65.66 52,916 -0.40(-0.61%)
Dec 06, 2019 65.93 66.25 65.93 66.07 61,655 +0.39(+0.60%)
Dec 05, 2019 65.82 65.82 65.53 65.67 38,996 +0.06(+0.09%)
Dec 04, 2019 65.79 66.29 65.59 65.61 37,070 +0.16(+0.25%)
Dec 03, 2019 65.24 65.45 64.92 65.45 47,747 -0.19(-0.29%)
Dec 02, 2019 66.86 66.90 65.60 65.64 86,646 -1.13(-1.69%)
Nov 29, 2019 67.03 67.04 66.75 66.77 16,739 -0.34(-0.51%)
Nov 27, 2019 67.07 67.12 66.75 67.11 34,206 +0.16(+0.24%)
Nov 26, 2019 66.48 67.10 66.48 66.95 67,097 +0.47(+0.71%)
Nov 25, 2019 66.64 66.78 66.40 66.48 107,134 +0.10(+0.14%)
Nov 22, 2019 66.58 66.58 66.09 66.38 28,592 -0.08(-0.12%)
Nov 21, 2019 67.10 67.10 66.38 66.46 46,338 -0.63(-0.93%)
Nov 20, 2019 67.14 67.37 66.78 67.09 89,340 -0.10(-0.14%)
Nov 19, 2019 67.39 67.44 67.16 67.18 99,281 -0.14(-0.21%)
Nov 18, 2019 67.40 67.62 67.23 67.33 70,151 -0.09(-0.13%)
Nov 15, 2019 67.15 67.63 67.15 67.41 87,855 +0.49(+0.73%)
Nov 14, 2019 66.57 67.03 66.57 66.92 60,812 +0.33(+0.49%)
Nov 13, 2019 66.43 66.79 66.36 66.60 138,582 -0.03(-0.04%)
Nov 12, 2019 66.42 66.77 66.39 66.62 55,027 +0.20(+0.30%)
Nov 11, 2019 65.90 66.52 65.79 66.42 42,963 +0.24(+0.36%)
Nov 08, 2019 65.80 66.28 65.80 66.18 69,660 +0.38(+0.58%)
Nov 07, 2019 66.04 66.25 65.71 65.80 88,185 +0.08(+0.12%)
Nov 06, 2019 65.32 65.72 65.28 65.72 85,398 +0.45(+0.69%)
Nov 05, 2019 65.48 65.53 65.12 65.27 66,410 -0.05(-0.07%)
Nov 04, 2019 65.96 65.99 65.09 65.32 114,628 -0.23(-0.35%)
Nov 01, 2019 65.18 65.66 65.18 65.55 60,303 +0.78(+1.20%)
Oct 31, 2019 65.13 65.28 64.57 64.77 160,964 -0.49(-0.75%)
Oct 30, 2019 64.79 65.34 64.65 65.26 71,009 +0.57(+0.88%)
Oct 29, 2019 64.26 64.90 64.15 64.69 40,825 +0.45(+0.70%)
Oct 28, 2019 64.13 64.56 64.13 64.24 54,089 +0.25(+0.39%)
Oct 25, 2019 64.28 64.29 63.94 63.99 51,465 -0.25(-0.39%)
Oct 24, 2019 63.64 64.38 63.56 64.24 56,507 +0.76(+1.20%)
Oct 23, 2019 63.60 63.60 63.31 63.48 109,452 +0.04(+0.06%)
Oct 22, 2019 63.45 63.86 63.35 63.44 75,482 +0.04(+0.06%)
Oct 21, 2019 63.48 63.67 63.31 63.40 48,218 +0.02(+0.03%)
Oct 18, 2019 64.19 64.19 63.15 63.38 95,653 -0.87(-1.35%)
Oct 17, 2019 64.58 64.83 64.23 64.25 45,103 -0.13(-0.19%)
Oct 16, 2019 64.28 64.66 64.17 64.37 186,515 -0.07(-0.10%)
Oct 15, 2019 64.48 64.75 64.43 64.44 73,069 +0.14(+0.22%)
Oct 14, 2019 64.31 64.54 64.23 64.30 44,998 -0.08(-0.12%)
Oct 11, 2019 64.61 64.81 64.32 64.37 91,598 +0.47(+0.74%)
Oct 10, 2019 63.58 64.21 63.44 63.90 49,685 +0.37(+0.58%)
Oct 09, 2019 63.49 63.79 63.33 63.54 135,246 +0.43(+0.69%)
Oct 08, 2019 63.25 63.65 62.79 63.10 71,320 -0.61(-0.95%)
Oct 07, 2019 63.69 64.18 63.59 63.71 81,218 -0.18(-0.29%)
Oct 04, 2019 63.35 63.92 63.21 63.89 43,979 +0.66(+1.05%)
Oct 03, 2019 62.67 63.23 62.09 63.23 112,465 +0.41(+0.66%)
Oct 02, 2019 63.12 63.24 62.30 62.82 121,822 -0.85(-1.33%)
Oct 01, 2019 65.44 65.47 63.61 63.66 140,826 -1.45(-2.23%)
Sep 30, 2019 65.16 65.33 65.09 65.11 58,808 +0.09(+0.13%)
Sep 27, 2019 66.35 66.35 64.76 65.03 83,073 -0.88(-1.34%)
Sep 26, 2019 65.92 66.15 65.62 65.91 123,038 +0.08(+0.12%)
Sep 25, 2019 65.40 65.89 65.22 65.84 85,888 +0.58(+0.88%)
Sep 24, 2019 65.85 66.03 65.05 65.26 63,978 -0.26(-0.40%)
Sep 23, 2019 65.40 65.77 65.12 65.52 104,936 -0.05(-0.07%)
Sep 20, 2019 66.39 66.39 65.50 65.57 73,099 -0.67(-1.01%)
Sep 19, 2019 66.57 66.73 66.23 66.24 90,554 -0.30(-0.45%)
Sep 18, 2019 66.45 66.53 65.83 66.53 76,994 +0.11(+0.17%)
Sep 17, 2019 66.10 66.42 65.80 66.42 76,399 +0.31(+0.46%)
Sep 16, 2019 65.66 66.35 65.58 66.11 110,481 +0.66(+1.01%)
Sep 13, 2019 65.60 65.76 65.40 65.45 148,496 +0.11(+0.16%)
Sep 12, 2019 65.17 65.54 64.99 65.35 68,910 +0.42(+0.65%)
Sep 11, 2019 64.34 64.93 64.31 64.93 68,591 +0.56(+0.86%)
Sep 10, 2019 64.48 64.48 63.29 64.37 73,491 -0.24(-0.37%)
Sep 09, 2019 65.83 65.83 64.54 64.61 60,211 -1.09(-1.66%)
Sep 06, 2019 65.71 65.94 65.59 65.70 50,751 +0.14(+0.22%)
Sep 05, 2019 65.71 66.07 65.47 65.56 66,505 +0.43(+0.66%)
Sep 04, 2019 64.89 65.17 64.83 65.13 59,287 +0.81(+1.27%)
Sep 03, 2019 64.33 64.48 63.93 64.31 78,742 -0.61(-0.94%)
Aug 30, 2019 65.06 65.18 64.69 64.93 55,868 +0.23(+0.36%)
Aug 29, 2019 64.28 64.78 64.10 64.70 150,712 +1.00(+1.57%)
Aug 28, 2019 63.04 63.80 62.59 63.70 55,617 +0.56(+0.89%)
Aug 27, 2019 63.66 63.66 62.82 63.13 95,038 -0.27(-0.42%)
Aug 26, 2019 63.52 63.53 62.77 63.40 92,006 +0.47(+0.75%)
Aug 23, 2019 64.30 64.65 62.67 62.93 208,855 -1.56(-2.42%)
Aug 22, 2019 64.35 64.58 63.85 64.49 94,921 +0.32(+0.49%)
Aug 21, 2019 64.19 64.35 63.93 64.18 49,496 +0.51(+0.80%)
Aug 20, 2019 63.67 63.96 63.51 63.67 58,369 -0.07(-0.11%)
Aug 19, 2019 63.80 63.96 63.65 63.74 151,667 +0.60(+0.96%)
Aug 16, 2019 62.72 63.23 62.65 63.13 47,096 +0.81(+1.31%)
Aug 15, 2019 62.08 62.43 61.70 62.32 46,300 +0.46(+0.74%)
Aug 14, 2019 62.78 62.79 61.77 61.86 59,816 -1.63(-2.56%)
Aug 13, 2019 63.06 63.88 62.91 63.49 38,002 +0.47(+0.74%)
Aug 12, 2019 63.52 63.66 62.88 63.02 41,194 -0.84(-1.32%)
Aug 09, 2019 64.00 64.19 63.44 63.86 52,527 -0.34(-0.52%)
Aug 08, 2019 63.12 64.25 63.12 64.20 69,123 +1.47(+2.34%)
Aug 07, 2019 61.68 62.89 61.41 62.73 68,821 +0.42(+0.68%)
Aug 06, 2019 61.24 62.37 61.24 62.31 58,608 +1.48(+2.44%)
Aug 05, 2019 61.25 61.35 60.21 60.83 146,985 -1.31(-2.11%)
Aug 02, 2019 62.46 62.58 61.63 62.14 49,185 -0.54(-0.86%)
Aug 01, 2019 63.20 63.82 62.56 62.67 83,331 -0.67(-1.06%)
Jul 31, 2019 63.81 64.17 62.96 63.35 88,666 -0.45(-0.71%)
Jul 30, 2019 63.79 63.88 63.42 63.80 29,497 -0.14(-0.22%)
Jul 29, 2019 64.05 64.05 63.80 63.94 158,033 -0.04(-0.06%)
Jul 26, 2019 64.03 64.04 63.83 63.98 126,253 -0.06(-0.09%)
Jul 25, 2019 64.08 64.35 63.75 64.03 88,823 +0.09(+0.13%)
Jul 24, 2019 63.21 63.97 63.11 63.95 93,239 +0.65(+1.03%)
Jul 23, 2019 63.49 63.49 62.76 63.30 98,608 +0.41(+0.65%)
Jul 22, 2019 62.77 62.98 62.67 62.89 81,795 +0.14(+0.23%)
Jul 19, 2019 62.68 63.08 62.68 62.74 44,277 +0.28(+0.44%)
Jul 18, 2019 62.37 62.48 61.94 62.46 65,768 +0.00(+0.00%)
Jul 17, 2019 63.26 63.26 62.45 62.46 40,218 -0.77(-1.21%)
Jul 16, 2019 63.16 63.35 63.08 63.23 62,589 +0.11(+0.18%)
Jul 15, 2019 63.61 63.63 63.03 63.12 171,578 -0.42(-0.66%)
Jul 12, 2019 63.08 63.54 63.00 63.54 60,568 +0.65(+1.04%)
Jul 11, 2019 62.62 62.96 62.53 62.89 58,348 +0.28(+0.44%)
Jul 10, 2019 62.89 63.13 62.58 62.61 110,127 -0.06(-0.09%)
Jul 09, 2019 62.05 62.67 61.98 62.67 41,446 +0.37(+0.60%)
Jul 08, 2019 62.55 62.61 62.12 62.29 58,026 -0.48(-0.76%)
Jul 05, 2019 62.47 62.77 62.06 62.77 34,461 +0.06(+0.09%)
Jul 03, 2019 62.53 62.72 62.32 62.71 23,182 +0.34(+0.55%)
Jul 02, 2019 62.00 62.37 61.91 62.37 46,311 +0.50(+0.80%)
Jul 01, 2019 62.75 63.18 61.77 61.87 304,359 -0.32(-0.51%)
Jun 28, 2019 61.80 62.28 61.61 62.19 48,872 +0.55(+0.89%)
Jun 27, 2019 61.65 61.81 61.43 61.64 61,672 +0.03(+0.05%)
Jun 26, 2019 62.08 62.08 61.59 61.61 53,911 -0.26(-0.42%)
Jun 25, 2019 62.28 62.28 61.81 61.87 44,011 -0.34(-0.55%)
Jun 24, 2019 62.24 62.59 62.17 62.22 56,367 +0.12(+0.20%)
Jun 21, 2019 62.57 62.62 61.99 62.09 84,873 -0.50(-0.79%)
Jun 20, 2019 62.23 62.67 62.00 62.59 110,730 +0.92(+1.49%)
Jun 19, 2019 61.57 61.72 61.32 61.67 84,790 +0.25(+0.40%)
Jun 18, 2019 60.74 61.46 60.71 61.42 55,966 +1.03(+1.71%)
Jun 17, 2019 60.52 60.59 60.11 60.39 65,872 +0.01(+0.02%)
Jun 14, 2019 60.51 60.53 60.29 60.38 68,024 -0.12(-0.21%)
Jun 13, 2019 60.43 60.51 59.88 60.51 107,451 +0.43(+0.72%)
Jun 12, 2019 59.92 60.13 59.65 60.08 122,605 +0.17(+0.29%)
Jun 11, 2019 61.37 61.37 59.57 59.90 104,141 -1.08(-1.77%)
Jun 10, 2019 61.87 61.88 60.96 60.98 96,626 -0.21(-0.34%)
Jun 07, 2019 60.95 61.30 60.95 61.19 61,430 +0.50(+0.82%)
Jun 06, 2019 60.50 60.84 60.23 60.70 72,120 +0.16(+0.27%)
Jun 05, 2019 59.98 60.53 59.85 60.53 123,906 +0.83(+1.39%)
Jun 04, 2019 59.05 59.73 58.99 59.70 73,023 +1.25(+2.14%)
Jun 03, 2019 57.95 58.67 57.95 58.45 71,331 +0.43(+0.74%)
May 31, 2019 57.99 58.30 57.86 58.02 40,395 -0.54(-0.91%)
May 30, 2019 58.55 58.83 58.30 58.56 22,613 +0.12(+0.21%)
May 29, 2019 58.31 58.55 58.09 58.43 45,085 +0.04(+0.07%)
May 28, 2019 58.79 58.99 58.39 58.39 36,930 -0.34(-0.59%)
May 24, 2019 58.80 58.94 58.59 58.74 32,442 +0.21(+0.36%)
May 23, 2019 58.87 58.87 58.14 58.53 45,838 -0.91(-1.53%)
May 22, 2019 59.42 59.55 59.33 59.43 129,208 -0.11(-0.19%)
May 21, 2019 59.14 59.59 59.00 59.55 40,596 +0.77(+1.32%)
May 20, 2019 58.45 59.00 58.45 58.78 35,177 +0.06(+0.10%)
May 17, 2019 58.84 59.30 58.66 58.72 39,977 -0.54(-0.92%)
May 16, 2019 58.67 59.38 58.67 59.26 47,651 +0.78(+1.34%)
May 15, 2019 58.07 58.71 57.76 58.48 39,243 +0.03(+0.05%)
May 14, 2019 58.28 58.87 58.16 58.45 57,715 +0.36(+0.63%)
May 13, 2019 58.33 58.45 57.67 58.09 109,855 -1.36(-2.28%)
May 10, 2019 58.82 59.50 58.36 59.44 64,884 +0.37(+0.63%)
May 09, 2019 58.41 59.12 58.16 59.07 63,923 +0.23(+0.39%)
May 08, 2019 58.47 59.12 58.47 58.84 168,271 +0.25(+0.42%)
May 07, 2019 59.05 59.20 58.23 58.59 60,780 -1.04(-1.75%)
May 06, 2019 58.73 59.71 58.59 59.64 134,887 -0.06(-0.10%)
May 03, 2019 59.17 59.69 59.17 59.69 42,384 +0.75(+1.28%)
May 02, 2019 59.02 59.02 58.48 58.94 63,007 -0.22(-0.37%)
May 01, 2019 59.42 59.89 59.15 59.16 64,445 -0.05(-0.08%)
Apr 30, 2019 58.74 59.21 58.66 59.21 280,211 +0.57(+0.98%)
Apr 29, 2019 58.55 58.95 58.48 58.63 31,256 +0.12(+0.21%)
Apr 26, 2019 58.25 58.54 58.17 58.51 38,198 +0.33(+0.58%)
Apr 25, 2019 58.36 58.40 57.61 58.17 25,145 -0.39(-0.67%)
Apr 24, 2019 59.17 59.18 58.57 58.57 53,082 -0.30(-0.50%)
Apr 23, 2019 58.16 59.06 58.14 58.86 77,246 +1.22(+2.12%)
Apr 22, 2019 57.52 57.81 57.28 57.64 30,446 -0.04(-0.07%)
Apr 18, 2019 57.25 57.71 57.25 57.68 43,954 +0.66(+1.16%)
Apr 17, 2019 57.44 57.62 56.98 57.02 31,320 -0.20(-0.35%)
Apr 16, 2019 57.18 57.30 57.09 57.22 27,084 +0.23(+0.40%)
Apr 15, 2019 57.31 57.31 56.92 56.99 50,856 -0.32(-0.55%)
Apr 12, 2019 56.90 57.31 56.86 57.30 44,895 +0.74(+1.30%)
Apr 11, 2019 55.99 56.64 55.92 56.57 28,776 +0.65(+1.16%)
Apr 10, 2019 56.00 56.00 55.60 55.92 31,935 +0.04(+0.07%)
Apr 09, 2019 56.28 56.28 55.82 55.88 60,115 -0.72(-1.27%)
Apr 08, 2019 56.28 56.60 55.98 56.60 72,883 -0.05(-0.08%)
Apr 05, 2019 56.28 56.64 56.16 56.64 36,942 +0.51(+0.90%)
Apr 04, 2019 55.79 56.33 55.77 56.14 27,426 +0.42(+0.75%)
Apr 03, 2019 56.41 56.41 55.54 55.72 50,037 -0.45(-0.80%)
Apr 02, 2019 56.44 56.57 56.10 56.17 238,089 -0.29(-0.51%)
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.