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

Advisorshares Dorsey Wright ETF (NY: AADR )

N/A UNCHANGED
Last Price Updated: 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, 2019 43.92 43.96 43.74 43.96 6,764 -0.03(-0.07%)
Apr 29, 2019 44.00 44.10 43.91 43.99 8,244 +0.18(+0.42%)
Apr 26, 2019 43.49 43.80 43.49 43.80 13,225 +0.31(+0.72%)
Apr 25, 2019 43.07 43.49 43.07 43.49 13,100 +0.31(+0.73%)
Apr 24, 2019 43.52 43.52 43.18 43.18 8,347 -0.44(-1.00%)
Apr 23, 2019 43.29 43.61 43.29 43.61 18,261 +0.42(+0.97%)
Apr 22, 2019 43.09 43.39 43.09 43.20 13,479 -0.14(-0.33%)
Apr 18, 2019 43.06 43.36 43.06 43.34 3,988 +0.08(+0.18%)
Apr 17, 2019 43.61 43.61 43.07 43.26 11,292 -0.08(-0.18%)
Apr 16, 2019 43.66 43.81 43.33 43.34 45,161 -0.27(-0.61%)
Apr 15, 2019 43.80 43.80 43.50 43.61 5,633 -0.12(-0.28%)
Apr 12, 2019 43.81 43.87 43.71 43.73 11,126 -0.05(-0.11%)
Apr 11, 2019 44.02 44.02 43.61 43.78 6,868 -0.46(-1.05%)
Apr 10, 2019 44.08 44.30 43.92 44.24 8,583 +0.18(+0.42%)
Apr 09, 2019 44.36 44.36 44.01 44.06 6,292 -0.30(-0.68%)
Apr 08, 2019 44.30 44.36 44.20 44.36 6,386 +0.10(+0.23%)
Apr 05, 2019 44.04 44.43 44.04 44.26 8,187 +0.50(+1.14%)
Apr 04, 2019 43.74 43.82 43.63 43.76 12,363 -0.14(-0.32%)
Apr 03, 2019 44.01 44.08 43.82 43.90 22,823 +0.15(+0.34%)
Apr 02, 2019 43.79 43.79 43.50 43.75 5,067 +0.09(+0.20%)
Apr 01, 2019 43.92 43.94 43.59 43.66 22,549 +0.31(+0.73%)
Mar 29, 2019 43.11 43.44 43.11 43.35 10,811 +0.62(+1.44%)
Mar 28, 2019 42.42 42.78 42.42 42.73 11,661 +0.23(+0.54%)
Mar 27, 2019 43.07 43.07 42.46 42.50 4,435 -0.80(-1.84%)
Mar 26, 2019 43.29 43.38 43.17 43.30 9,419 +0.34(+0.80%)
Mar 25, 2019 42.83 43.11 42.76 42.95 106,452 -0.13(-0.31%)
Mar 22, 2019 43.75 43.75 42.97 43.09 8,187 -0.88(-2.00%)
Mar 21, 2019 43.90 44.20 43.73 43.97 8,992 -0.44(-0.99%)
Mar 20, 2019 44.08 44.41 43.86 44.41 6,369 +0.30(+0.67%)
Mar 19, 2019 44.07 44.25 43.97 44.11 16,872 +0.29(+0.66%)
Mar 18, 2019 43.74 43.96 43.62 43.82 13,017 +0.12(+0.27%)
Mar 15, 2019 43.73 43.79 43.51 43.71 15,849 +0.50(+1.16%)
Mar 14, 2019 43.26 43.35 43.16 43.20 8,444 -0.09(-0.21%)
Mar 13, 2019 43.17 43.36 42.96 43.30 12,339 +0.27(+0.63%)
Mar 12, 2019 42.90 43.07 42.85 43.02 10,406 +0.15(+0.36%)
Mar 11, 2019 42.74 42.87 42.56 42.87 6,790 +0.48(+1.12%)
Mar 08, 2019 42.07 42.39 42.00 42.39 10,706 +0.01(+0.01%)
Mar 07, 2019 42.74 42.74 42.24 42.39 4,849 -0.47(-1.11%)
Mar 06, 2019 43.24 43.33 42.77 42.86 92,788 -0.51(-1.18%)
Mar 05, 2019 43.40 43.49 43.20 43.38 20,468 -0.15(-0.35%)
Mar 04, 2019 43.98 43.98 43.25 43.53 13,895 -0.23(-0.52%)
Mar 01, 2019 44.10 44.10 43.76 43.76 5,353 -0.40(-0.91%)
Feb 28, 2019 44.48 44.69 44.11 44.16 15,676 -0.38(-0.86%)
Feb 27, 2019 44.07 44.56 44.07 44.54 12,151 +0.35(+0.79%)
Feb 26, 2019 44.06 44.24 43.92 44.19 8,484 -0.05(-0.12%)
Feb 25, 2019 44.30 44.39 44.12 44.25 3,829 +0.31(+0.70%)
Feb 22, 2019 43.67 44.00 43.59 43.94 12,910 +0.47(+1.07%)
Feb 21, 2019 43.49 43.49 43.43 43.47 2,549 -0.20(-0.46%)
Feb 20, 2019 43.42 43.90 43.42 43.67 8,330 +0.30(+0.68%)
Feb 19, 2019 43.17 43.47 43.10 43.38 10,219 +0.10(+0.22%)
Feb 15, 2019 43.12 43.28 42.96 43.28 39,676 +0.40(+0.93%)
Feb 14, 2019 42.39 42.88 42.39 42.88 11,754 +0.39(+0.92%)
Feb 13, 2019 42.52 42.77 42.49 42.49 11,664 -0.01(-0.02%)
Feb 12, 2019 42.12 42.51 42.12 42.50 14,139 +0.65(+1.56%)
Feb 11, 2019 41.87 41.94 41.77 41.85 8,549 -0.19(-0.44%)
Feb 08, 2019 41.66 42.04 41.61 42.03 16,059 +0.24(+0.57%)
Feb 07, 2019 42.18 42.18 41.48 41.79 8,205 -0.38(-0.91%)
Feb 06, 2019 42.39 42.51 42.12 42.18 9,244 -0.35(-0.82%)
Feb 05, 2019 42.41 42.66 42.41 42.52 5,959 +0.25(+0.60%)
Feb 04, 2019 42.09 42.34 42.09 42.27 25,603 -0.14(-0.34%)
Feb 01, 2019 42.24 42.42 42.24 42.41 13,855 +0.19(+0.45%)
Jan 31, 2019 41.83 42.32 41.83 42.22 19,575 +0.55(+1.33%)
Jan 30, 2019 41.50 41.67 41.17 41.67 14,428 +0.48(+1.16%)
Jan 29, 2019 41.21 41.33 41.04 41.19 10,235 +0.23(+0.56%)
Jan 28, 2019 40.53 41.04 40.53 40.97 56,318 -0.10(-0.23%)
Jan 25, 2019 41.10 41.10 40.94 41.06 4,933 +0.47(+1.16%)
Jan 24, 2019 40.42 40.63 40.42 40.59 15,969 +0.08(+0.20%)
Jan 23, 2019 40.73 40.76 40.29 40.51 4,747 +0.30(+0.76%)
Jan 22, 2019 40.45 40.56 40.15 40.20 11,143 -0.64(-1.56%)
Jan 18, 2019 40.92 41.03 40.70 40.84 22,672 +0.04(+0.09%)
Jan 17, 2019 40.31 40.80 40.31 40.80 5,835 +0.30(+0.75%)
Jan 16, 2019 40.72 40.72 40.50 40.50 10,425 -0.04(-0.09%)
Jan 15, 2019 40.56 40.78 40.46 40.54 8,247 +0.27(+0.66%)
Jan 14, 2019 40.70 40.70 40.20 40.27 12,988 -0.50(-1.22%)
Jan 11, 2019 40.51 40.80 40.51 40.77 18,264 -0.16(-0.39%)
Jan 10, 2019 40.78 40.94 40.31 40.92 18,661 +0.04(+0.10%)
Jan 09, 2019 40.56 40.94 40.49 40.88 29,651 +0.67(+1.67%)
Jan 08, 2019 40.20 40.29 39.80 40.21 23,437 +0.28(+0.70%)
Jan 07, 2019 39.75 40.08 39.58 39.94 18,526 +0.47(+1.18%)
Jan 04, 2019 38.44 39.47 38.15 39.47 29,810 +1.48(+3.90%)
Jan 03, 2019 38.20 38.34 37.86 37.99 38,917 -0.43(-1.13%)
Jan 02, 2019 37.72 38.59 37.72 38.42 22,126 +0.25(+0.65%)
Dec 31, 2018 38.16 38.58 37.90 38.17 85,127 +0.08(+0.20%)
Dec 28, 2018 37.97 38.37 37.70 38.10 70,117 +0.38(+1.01%)
Dec 27, 2018 37.61 37.72 36.76 37.72 47,593 -0.23(-0.60%)
Dec 26, 2018 36.62 37.95 36.35 37.95 48,333 +1.34(+3.66%)
Dec 24, 2018 36.60 36.89 36.38 36.61 40,831 -0.60(-1.60%)
Dec 21, 2018 38.25 38.33 37.09 37.20 101,186 -0.95(-2.50%)
Dec 20, 2018 38.98 38.98 37.76 38.16 98,658 -0.74(-1.91%)
Dec 19, 2018 39.43 39.80 38.63 38.90 128,347 -0.28(-0.71%)
Dec 18, 2018 39.70 39.70 39.17 39.17 41,809 -0.38(-0.96%)
Dec 17, 2018 40.41 40.41 39.44 39.56 34,806 -0.90(-2.21%)
Dec 14, 2018 40.77 40.85 39.79 40.45 25,926 -0.91(-2.19%)
Dec 13, 2018 41.56 41.56 41.02 41.36 30,837 -0.05(-0.11%)
Dec 12, 2018 41.29 41.60 41.24 41.40 55,803 +0.63(+1.54%)
Dec 11, 2018 41.20 41.29 40.48 40.78 146,127 +0.14(+0.35%)
Dec 10, 2018 40.87 40.87 40.27 40.63 20,849 -0.48(-1.16%)
Dec 07, 2018 41.92 42.04 41.06 41.11 9,027 -0.46(-1.10%)
Dec 06, 2018 41.15 41.57 40.90 41.57 81,195 -0.51(-1.22%)
Dec 04, 2018 43.27 43.27 42.06 42.08 208,986 -1.28(-2.94%)
Dec 03, 2018 42.16 43.36 42.05 43.36 21,804 +1.24(+2.94%)
Nov 30, 2018 42.11 42.12 41.90 42.12 14,275 -0.13(-0.32%)
Nov 29, 2018 41.91 42.34 41.91 42.25 18,519 -0.10(-0.25%)
Nov 28, 2018 41.66 42.39 41.59 42.36 37,977 +0.82(+1.97%)
Nov 27, 2018 40.99 41.54 40.68 41.54 46,074 -0.11(-0.27%)
Nov 26, 2018 41.68 41.81 41.42 41.65 25,531 +0.29(+0.69%)
Nov 23, 2018 41.57 41.57 41.25 41.37 1,784 -0.30(-0.71%)
Nov 21, 2018 41.66 41.66 41.66 0 +0.70(+1.70%)
Nov 20, 2018 42.30 42.40 40.97 40.97 61,207 -1.52(-3.59%)
Nov 19, 2018 43.21 43.21 42.45 42.49 8,151 -0.84(-1.93%)
Nov 16, 2018 43.10 43.43 43.10 43.33 27,920 +0.01(+0.02%)
Nov 15, 2018 42.85 43.52 42.78 43.32 35,792 +0.43(+1.00%)
Nov 14, 2018 43.42 43.48 42.63 42.89 13,996 -0.40(-0.93%)
Nov 13, 2018 43.25 43.84 43.12 43.29 17,643 -0.18(-0.41%)
Nov 12, 2018 44.20 44.20 43.35 43.47 27,422 -0.76(-1.72%)
Nov 09, 2018 44.79 44.79 44.00 44.23 21,937 -0.79(-1.76%)
Nov 08, 2018 45.70 45.70 44.93 45.02 23,276 -1.16(-2.52%)
Nov 07, 2018 45.71 46.19 45.36 46.19 29,084 +1.01(+2.24%)
Nov 06, 2018 45.07 45.38 45.02 45.18 17,519 +0.02(+0.04%)
Nov 05, 2018 45.08 45.27 44.71 45.16 23,581 +0.09(+0.19%)
Nov 02, 2018 45.62 45.85 44.92 45.07 13,330 -0.02(-0.04%)
Nov 01, 2018 44.49 45.18 44.06 45.09 20,534 +0.88(+1.98%)
Oct 31, 2018 43.95 44.60 43.95 44.21 16,611 +0.83(+1.90%)
Oct 30, 2018 43.00 43.57 42.20 43.39 36,941 +0.30(+0.69%)
Oct 29, 2018 44.14 44.14 42.70 43.09 26,915 -0.54(-1.24%)
Oct 26, 2018 43.88 44.03 43.16 43.63 29,180 -0.57(-1.29%)
Oct 25, 2018 44.23 44.43 43.98 44.20 101,684 +0.53(+1.22%)
Oct 24, 2018 45.31 45.46 43.67 43.67 29,413 -1.79(-3.94%)
Oct 23, 2018 45.49 46.24 45.06 45.46 13,897 -0.99(-2.13%)
Oct 22, 2018 46.74 46.74 46.32 46.45 10,119 -0.12(-0.27%)
Oct 19, 2018 46.90 47.16 46.48 46.58 35,058 -0.22(-0.47%)
Oct 18, 2018 47.31 47.38 46.53 46.80 15,780 -0.75(-1.59%)
Oct 17, 2018 47.64 47.69 47.19 47.55 14,614 -0.40(-0.83%)
Oct 16, 2018 46.87 47.98 46.87 47.95 30,939 +1.57(+3.39%)
Oct 15, 2018 46.30 46.62 46.10 46.38 17,237 -0.03(-0.06%)
Oct 12, 2018 46.82 46.82 45.96 46.41 26,661 +0.81(+1.78%)
Oct 11, 2018 45.58 46.33 45.37 45.60 48,523 -0.37(-0.81%)
Oct 10, 2018 47.73 47.73 45.97 45.97 22,536 -1.90(-3.96%)
Oct 09, 2018 47.64 48.16 47.63 47.86 31,054 +0.00(+0.00%)
Oct 08, 2018 48.41 48.41 47.40 47.86 28,340 -0.91(-1.88%)
Oct 05, 2018 49.43 49.43 48.55 48.78 66,968 -0.52(-1.06%)
Oct 04, 2018 50.65 50.65 49.12 49.30 14,107 -1.55(-3.05%)
Oct 03, 2018 50.69 51.10 50.51 50.85 22,961 +0.36(+0.72%)
Oct 02, 2018 50.97 50.97 50.47 50.49 15,148 -0.67(-1.30%)
Oct 01, 2018 51.35 51.58 51.08 51.16 9,265 -0.07(-0.13%)
Sep 28, 2018 51.01 51.38 50.92 51.23 8,292 +0.11(+0.22%)
Sep 27, 2018 50.92 51.24 50.87 51.11 42,981 +0.30(+0.60%)
Sep 26, 2018 50.85 51.29 50.81 50.81 24,296 +0.00(+0.00%)
Sep 25, 2018 50.12 50.94 50.12 50.81 8,394 +0.92(+1.85%)
Sep 24, 2018 49.60 50.04 49.60 49.88 14,191 +0.00(+0.00%)
Sep 21, 2018 49.83 50.17 49.83 49.88 24,667 +0.20(+0.40%)
Sep 20, 2018 49.46 49.71 49.38 49.68 44,538 +0.69(+1.40%)
Sep 19, 2018 49.03 49.17 48.92 49.00 16,078 +0.49(+1.00%)
Sep 18, 2018 48.64 48.79 48.50 48.51 33,803 +0.16(+0.34%)
Sep 17, 2018 48.76 48.79 48.34 48.35 18,452 -0.40(-0.82%)
Sep 14, 2018 48.62 49.00 48.57 48.75 18,684 +0.19(+0.39%)
Sep 13, 2018 48.49 48.73 48.42 48.56 10,474 +0.32(+0.67%)
Sep 12, 2018 47.56 50.02 47.51 48.23 34,279 +0.64(+1.34%)
Sep 11, 2018 47.00 47.66 46.82 47.60 31,123 +0.23(+0.48%)
Sep 10, 2018 47.79 47.79 47.31 47.37 28,945 -0.39(-0.82%)
Sep 07, 2018 47.28 47.99 47.28 47.76 25,087 +0.11(+0.24%)
Sep 06, 2018 47.87 48.07 47.38 47.64 59,191 -0.32(-0.68%)
Sep 05, 2018 48.98 48.98 47.87 47.97 80,078 -1.18(-2.40%)
Sep 04, 2018 49.40 49.40 48.90 49.15 76,208 -0.73(-1.47%)
Aug 31, 2018 49.88 49.88 49.88 0 +0.20(+0.40%)
Aug 30, 2018 50.30 50.40 49.64 49.68 80,162 -0.89(-1.75%)
Aug 29, 2018 50.44 50.65 50.34 50.57 51,815 +0.16(+0.32%)
Aug 28, 2018 50.35 50.59 50.29 50.41 94,783 +0.04(+0.08%)
Aug 27, 2018 49.94 50.59 49.94 50.37 25,846 +0.60(+1.21%)
Aug 24, 2018 49.71 49.93 49.48 49.77 43,141 +0.38(+0.77%)
Aug 23, 2018 49.57 49.80 49.21 49.39 41,346 -0.22(-0.44%)
Aug 22, 2018 49.21 49.63 49.21 49.61 20,631 +0.51(+1.05%)
Aug 21, 2018 49.09 49.26 49.05 49.09 25,910 +0.00(+0.01%)
Aug 20, 2018 48.51 49.15 48.51 49.09 44,069 +0.92(+1.91%)
Aug 17, 2018 47.90 48.26 47.73 48.17 69,488 +0.06(+0.12%)
Aug 16, 2018 47.97 48.46 47.92 48.11 44,898 +0.77(+1.63%)
Aug 15, 2018 47.87 47.87 46.40 47.34 107,279 -1.45(-2.97%)
Aug 14, 2018 49.24 49.34 48.71 48.79 161,108 -0.50(-1.02%)
Aug 13, 2018 49.63 49.97 49.27 49.29 39,499 -0.73(-1.47%)
Aug 10, 2018 50.25 50.25 49.95 50.03 26,451 -0.73(-1.45%)
Aug 09, 2018 50.45 50.93 50.45 50.76 22,655 +0.36(+0.72%)
Aug 08, 2018 50.61 50.63 50.38 50.40 16,135 -0.12(-0.25%)
Aug 07, 2018 50.24 50.69 50.24 50.52 29,958 +0.57(+1.14%)
Aug 06, 2018 49.83 50.28 49.83 49.95 13,053 -0.07(-0.13%)
Aug 03, 2018 50.62 50.62 50.00 50.02 49,439 -0.53(-1.06%)
Aug 02, 2018 50.63 50.63 50.06 50.55 14,914 -0.52(-1.03%)
Aug 01, 2018 50.32 51.12 50.32 51.07 14,409 +0.72(+1.44%)
Jul 31, 2018 50.52 50.63 50.11 50.35 49,602 -0.09(-0.17%)
Jul 30, 2018 51.21 51.21 50.38 50.43 104,478 -0.74(-1.45%)
Jul 27, 2018 52.19 52.19 51.13 51.18 44,506 -0.96(-1.85%)
Jul 26, 2018 51.44 52.50 51.44 52.14 44,274 -0.58(-1.10%)
Jul 25, 2018 51.84 52.80 51.84 52.72 26,511 +0.89(+1.71%)
Jul 24, 2018 51.94 52.26 51.64 51.84 12,634 +0.42(+0.82%)
Jul 23, 2018 51.60 51.60 51.17 51.42 17,551 -0.25(-0.48%)
Jul 20, 2018 51.16 51.98 50.49 51.66 20,294 -0.05(-0.09%)
Jul 19, 2018 51.62 51.79 51.54 51.71 23,749 -0.35(-0.68%)
Jul 18, 2018 51.84 52.09 51.74 52.06 30,405 +0.24(+0.46%)
Jul 17, 2018 51.47 52.02 51.29 51.83 28,566 +0.29(+0.55%)
Jul 16, 2018 51.70 51.70 51.43 51.54 15,559 -0.38(-0.73%)
Jul 13, 2018 51.73 52.11 51.73 51.92 22,924 +0.08(+0.15%)
Jul 12, 2018 51.14 51.88 51.14 51.84 23,685 +1.05(+2.06%)
Jul 11, 2018 50.81 51.33 49.95 50.80 25,988 -0.77(-1.50%)
Jul 10, 2018 51.58 51.98 51.40 51.57 61,976 -0.14(-0.28%)
Jul 09, 2018 51.44 51.79 51.29 51.71 30,462 +0.69(+1.34%)
Jul 06, 2018 50.23 51.11 50.23 51.03 11,391 +0.65(+1.29%)
Jul 05, 2018 50.84 50.84 50.23 50.38 41,815 -0.20(-0.40%)
Jul 03, 2018 50.58 50.58 50.58 0 +0.55(+1.09%)
Jul 02, 2018 50.08 50.12 45.07 50.03 97,385 -0.69(-1.35%)
Jun 29, 2018 51.29 50.68 50.72 23,679 +0.09(+0.17%)
Jun 28, 2018 50.51 50.77 50.11 50.63 107,960 -0.16(-0.32%)
Jun 27, 2018 51.95 52.07 50.57 50.80 115,350 -0.89(-1.71%)
Jun 26, 2018 51.54 51.93 51.46 51.68 30,633 +0.20(+0.39%)
Jun 25, 2018 52.60 52.84 51.21 51.48 53,751 -1.49(-2.82%)
Jun 22, 2018 53.80 53.80 52.88 52.97 12,406 -0.22(-0.41%)
Jun 21, 2018 55.32 56.61 53.16 53.19 38,396 -0.64(-1.20%)
Jun 20, 2018 54.09 54.32 53.84 53.84 23,480 +0.30(+0.57%)
Jun 19, 2018 53.42 53.54 52.99 53.53 40,481 -0.66(-1.22%)
Jun 18, 2018 54.10 54.26 52.08 54.20 29,316 -0.28(-0.52%)
Jun 15, 2018 55.17 54.48 54.48 27,592 -0.69(-1.25%)
Jun 14, 2018 55.49 55.58 55.04 55.17 16,203 -0.25(-0.44%)
Jun 13, 2018 56.16 56.16 55.18 55.42 41,658 -0.57(-1.02%)
Jun 12, 2018 56.20 56.51 55.89 55.99 49,441 -0.22(-0.39%)
Jun 11, 2018 56.66 56.70 56.17 56.21 16,363 -0.32(-0.57%)
Jun 08, 2018 55.99 56.53 55.78 56.53 25,489 +0.56(+1.00%)
Jun 07, 2018 56.70 56.70 55.57 55.97 59,988 -0.97(-1.70%)
Jun 06, 2018 56.94 56.94 21,762 +0.63(+1.11%)
Jun 05, 2018 55.55 56.36 55.55 56.31 49,359 +0.70(+1.25%)
Jun 04, 2018 55.45 55.97 55.32 55.61 14,650 +0.63(+1.15%)
Jun 01, 2018 54.79 55.15 54.48 54.98 45,864 +0.33(+0.61%)
May 31, 2018 54.85 54.97 54.47 54.65 22,277 +0.03(+0.05%)
May 30, 2018 54.34 54.74 54.26 54.63 24,543 +0.47(+0.86%)
May 29, 2018 54.60 54.93 53.87 54.16 19,165 -1.08(-1.96%)
May 25, 2018 55.24 55.24 55.24 0 -0.52(-0.93%)
May 24, 2018 55.63 55.82 55.38 55.76 17,020 -0.14(-0.25%)
May 23, 2018 55.92 56.02 55.28 55.90 52,101 -0.45(-0.79%)
May 22, 2018 56.57 56.61 56.19 56.35 15,531 -0.10(-0.18%)
May 21, 2018 56.47 56.92 56.32 56.45 17,724 +0.27(+0.47%)
May 18, 2018 55.92 56.41 55.92 56.19 10,438 +0.01(+0.03%)
May 17, 2018 56.05 56.39 56.01 56.17 10,915 -0.26(-0.46%)
May 16, 2018 56.24 56.59 55.96 56.43 19,692 +0.44(+0.78%)
May 15, 2018 55.08 56.09 54.99 56.00 11,477 +0.49(+0.89%)
May 14, 2018 55.57 55.86 55.39 55.51 40,725 +0.23(+0.41%)
May 11, 2018 55.88 56.08 55.23 55.28 35,323 -0.45(-0.82%)
May 10, 2018 54.93 55.81 54.93 55.73 43,627 +0.88(+1.61%)
May 09, 2018 54.63 54.95 54.54 54.85 13,080 +0.37(+0.68%)
May 08, 2018 54.79 54.79 53.99 54.48 22,672 -0.27(-0.49%)
May 07, 2018 54.46 55.12 54.46 54.75 15,225 +0.11(+0.21%)
May 04, 2018 54.15 54.74 54.15 54.63 22,449 +0.35(+0.65%)
May 03, 2018 54.69 54.79 53.97 54.28 15,770 -0.52(-0.95%)
May 02, 2018 55.83 55.83 54.79 54.80 10,401 -0.54(-0.98%)
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.