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 (%)
Jul 31, 2020 54.94 54.94 54.16 54.44 2,920 -0.22(-0.39%)
Jul 30, 2020 54.73 55.18 54.60 54.66 3,055 -1.02(-1.83%)
Jul 29, 2020 55.52 55.81 55.36 55.68 3,026 +0.11(+0.21%)
Jul 28, 2020 55.60 55.89 55.51 55.56 5,060 -0.24(-0.43%)
Jul 27, 2020 55.01 55.80 55.01 55.80 2,503 +1.75(+3.23%)
Jul 24, 2020 54.24 54.24 53.72 54.06 11,994 -0.12(-0.22%)
Jul 23, 2020 55.51 55.58 54.17 54.17 2,577 -1.12(-2.03%)
Jul 22, 2020 55.51 55.51 55.11 55.30 22,034 -0.17(-0.30%)
Jul 21, 2020 56.12 56.12 55.29 55.47 10,965 +0.04(+0.07%)
Jul 20, 2020 54.88 55.69 54.88 55.43 4,386 +1.03(+1.89%)
Jul 17, 2020 54.10 54.52 54.10 54.40 3,650 +0.67(+1.25%)
Jul 16, 2020 53.65 53.82 53.51 53.73 3,312 -0.20(-0.38%)
Jul 15, 2020 53.81 54.18 53.73 53.93 4,277 +0.92(+1.74%)
Jul 14, 2020 52.43 53.01 52.29 53.01 11,241 +0.32(+0.61%)
Jul 13, 2020 53.69 54.11 52.69 52.69 16,377 -0.46(-0.87%)
Jul 10, 2020 53.69 53.69 53.03 53.15 4,171 -0.55(-1.02%)
Jul 09, 2020 53.67 53.91 53.16 53.70 3,890 +0.47(+0.87%)
Jul 08, 2020 52.98 53.24 52.77 53.24 2,660 +0.62(+1.17%)
Jul 07, 2020 52.72 52.78 52.45 52.62 4,526 +0.21(+0.40%)
Jul 06, 2020 52.70 52.72 52.27 52.41 3,150 +0.55(+1.05%)
Jul 02, 2020 51.97 51.97 51.86 51.86 938 +0.68(+1.33%)
Jul 01, 2020 50.84 51.18 50.84 51.18 4,071 +0.37(+0.74%)
Jun 30, 2020 50.49 50.82 50.49 50.81 2,230 +0.34(+0.68%)
Jun 29, 2020 50.45 50.51 50.15 50.46 1,362 +0.34(+0.67%)
Jun 26, 2020 50.57 50.57 50.05 50.13 7,405 -0.63(-1.24%)
Jun 25, 2020 49.93 50.76 49.91 50.76 5,177 +0.63(+1.26%)
Jun 24, 2020 50.99 50.99 50.00 50.13 6,538 -1.43(-2.77%)
Jun 23, 2020 51.38 51.97 51.29 51.55 4,046 +0.75(+1.48%)
Jun 22, 2020 49.94 50.82 49.94 50.80 5,931 +0.90(+1.80%)
Jun 19, 2020 49.58 50.03 49.58 49.90 4,902 +0.99(+2.03%)
Jun 18, 2020 48.97 49.19 48.77 48.91 4,178 -0.35(-0.72%)
Jun 17, 2020 49.16 49.61 49.16 49.26 1,350 +0.79(+1.64%)
Jun 16, 2020 49.57 49.57 48.38 48.47 4,606 +0.10(+0.20%)
Jun 15, 2020 46.44 48.38 46.44 48.38 2,699 +0.83(+1.75%)
Jun 12, 2020 48.29 48.29 46.91 47.55 4,589 +0.30(+0.63%)
Jun 11, 2020 48.36 48.52 47.24 47.25 8,983 -1.97(-4.01%)
Jun 10, 2020 48.83 49.22 48.62 49.22 14,870 +0.60(+1.23%)
Jun 09, 2020 48.42 48.79 48.42 48.63 16,304 +0.40(+0.83%)
Jun 08, 2020 48.38 48.38 47.97 48.23 8,770 -0.05(-0.11%)
Jun 05, 2020 48.37 48.37 48.20 48.28 6,570 +0.35(+0.73%)
Jun 04, 2020 48.29 48.36 47.93 47.93 2,269 -0.39(-0.80%)
Jun 03, 2020 48.19 48.44 48.19 48.32 8,067 +0.28(+0.59%)
Jun 02, 2020 47.80 48.11 47.79 48.04 2,588 +0.25(+0.52%)
Jun 01, 2020 46.67 47.94 46.67 47.79 11,500 +0.72(+1.53%)
May 29, 2020 46.79 47.07 46.23 47.07 13,976 +0.68(+1.47%)
May 28, 2020 46.21 46.87 46.21 46.38 2,551 +0.25(+0.54%)
May 27, 2020 45.63 46.23 45.41 46.14 3,148 -0.15(-0.32%)
May 26, 2020 46.59 46.59 46.27 46.29 2,764 +1.19(+2.65%)
May 22, 2020 45.01 45.30 45.01 45.09 5,006 -0.51(-1.11%)
May 21, 2020 45.92 45.92 45.31 45.60 2,817 -0.69(-1.48%)
May 20, 2020 46.21 46.68 46.11 46.29 4,574 +0.45(+0.98%)
May 19, 2020 45.64 46.38 45.64 45.83 6,323 +0.32(+0.71%)
May 18, 2020 45.56 45.66 45.44 45.51 3,746 +0.90(+2.03%)
May 15, 2020 44.02 44.69 44.02 44.61 9,595 +0.37(+0.84%)
May 14, 2020 43.43 44.25 43.43 44.24 4,387 +0.22(+0.50%)
May 13, 2020 44.84 44.84 43.88 44.02 26,363 -0.86(-1.92%)
May 12, 2020 45.39 45.75 44.88 44.88 1,390 -0.38(-0.85%)
May 11, 2020 45.22 45.44 45.22 45.26 2,054 -0.08(-0.17%)
May 08, 2020 45.06 45.34 45.06 45.34 1,042 +0.64(+1.42%)
May 07, 2020 44.41 44.87 44.16 44.70 5,729 +0.61(+1.39%)
May 06, 2020 44.15 44.50 44.03 44.09 1,212 +0.15(+0.35%)
May 05, 2020 43.74 44.18 43.68 43.94 6,789 +0.45(+1.04%)
May 04, 2020 43.18 43.48 42.93 43.48 3,419 +0.13(+0.31%)
May 01, 2020 44.14 44.14 43.22 43.35 834 -0.74(-1.68%)
Apr 30, 2020 44.70 44.70 44.08 44.09 2,299 -0.79(-1.76%)
Apr 29, 2020 44.27 44.88 44.23 44.88 6,441 +1.08(+2.46%)
Apr 28, 2020 44.16 44.16 43.61 43.80 9,425 -0.09(-0.21%)
Apr 27, 2020 43.75 43.89 43.48 43.89 4,135 +0.74(+1.71%)
Apr 24, 2020 43.48 43.48 42.58 43.15 7,300 +0.15(+0.35%)
Apr 23, 2020 43.70 43.70 42.91 43.00 2,925 -0.08(-0.19%)
Apr 22, 2020 42.83 43.09 42.59 43.09 2,342 +1.47(+3.52%)
Apr 21, 2020 41.78 41.96 41.31 41.62 4,291 -1.16(-2.72%)
Apr 20, 2020 42.34 43.18 42.22 42.78 31,695 +0.04(+0.09%)
Apr 17, 2020 42.97 42.99 42.49 42.74 4,380 +0.52(+1.23%)
Apr 16, 2020 42.20 42.38 41.72 42.22 4,747 +0.50(+1.19%)
Apr 15, 2020 41.69 41.76 41.32 41.73 5,983 -1.01(-2.35%)
Apr 14, 2020 42.71 43.15 42.43 42.73 6,845 +0.89(+2.12%)
Apr 13, 2020 41.00 41.85 41.00 41.85 2,391 +0.22(+0.53%)
Apr 09, 2020 41.76 41.78 41.18 41.63 15,019 +0.81(+2.00%)
Apr 08, 2020 39.74 40.81 39.74 40.81 5,039 +0.83(+2.07%)
Apr 07, 2020 41.24 41.24 39.78 39.98 7,305 +0.42(+1.07%)
Apr 06, 2020 38.47 39.91 38.47 39.56 12,827 +2.14(+5.72%)
Apr 03, 2020 37.75 37.75 37.20 37.42 8,448 -0.45(-1.19%)
Apr 02, 2020 37.77 38.11 37.24 37.87 10,281 +0.45(+1.21%)
Apr 01, 2020 37.56 37.56 37.01 37.42 5,967 -1.26(-3.25%)
Mar 31, 2020 38.83 39.53 38.59 38.68 4,665 -0.35(-0.91%)
Mar 30, 2020 38.88 39.03 38.32 39.03 3,156 +0.28(+0.72%)
Mar 27, 2020 38.70 38.83 38.26 38.76 7,196 -1.60(-3.97%)
Mar 26, 2020 39.50 40.55 39.50 40.36 20,437 +1.35(+3.47%)
Mar 25, 2020 37.42 39.75 37.42 39.00 43,905 +2.27(+6.19%)
Mar 24, 2020 35.65 36.73 35.65 36.73 35,768 +3.02(+8.96%)
Mar 23, 2020 33.87 34.17 33.35 33.71 42,584 -0.12(-0.36%)
Mar 20, 2020 35.24 35.71 33.81 33.83 15,436 -0.37(-1.08%)
Mar 19, 2020 33.35 34.85 33.29 34.20 16,950 +1.21(+3.66%)
Mar 18, 2020 34.28 34.99 32.36 32.99 18,302 -4.09(-11.04%)
Mar 17, 2020 36.58 37.47 35.55 37.08 53,512 +0.74(+2.05%)
Mar 16, 2020 34.71 37.28 34.43 36.34 33,915 -2.87(-7.33%)
Mar 13, 2020 39.92 39.92 37.84 39.21 14,914 +2.62(+7.15%)
Mar 12, 2020 39.38 40.86 36.60 36.60 337,688 -6.64(-15.35%)
Mar 11, 2020 44.27 44.27 42.53 43.23 84,885 -2.30(-5.05%)
Mar 10, 2020 44.82 45.54 44.14 45.53 92,844 +1.23(+2.78%)
Mar 09, 2020 44.81 45.47 44.30 44.30 16,890 -3.26(-6.86%)
Mar 06, 2020 47.60 47.79 47.20 47.57 19,295 -1.24(-2.54%)
Mar 05, 2020 49.32 49.47 48.52 48.81 7,175 -1.15(-2.31%)
Mar 04, 2020 49.50 50.19 49.23 49.96 23,988 +1.30(+2.68%)
Mar 03, 2020 49.07 49.90 48.39 48.66 25,508 -0.32(-0.66%)
Mar 02, 2020 47.73 48.98 47.41 48.98 12,243 +1.64(+3.46%)
Feb 28, 2020 46.70 47.34 45.96 47.34 24,301 -1.21(-2.49%)
Feb 27, 2020 48.90 49.76 48.55 48.55 12,754 -1.73(-3.45%)
Feb 26, 2020 50.97 51.23 50.23 50.28 8,015 -0.46(-0.90%)
Feb 25, 2020 52.19 52.30 50.74 50.74 19,633 -1.54(-2.95%)
Feb 24, 2020 52.34 52.72 52.16 52.28 8,472 -2.08(-3.83%)
Feb 21, 2020 54.39 54.61 54.18 54.36 4,484 -0.13(-0.24%)
Feb 20, 2020 54.91 54.91 54.16 54.50 4,137 -0.63(-1.15%)
Feb 19, 2020 54.65 55.14 54.31 55.13 15,003 +0.95(+1.75%)
Feb 18, 2020 54.10 54.25 53.98 54.18 4,883 +0.04(+0.07%)
Feb 14, 2020 54.38 54.47 53.96 54.14 6,779 +0.06(+0.12%)
Feb 13, 2020 54.23 54.23 53.85 54.08 3,981 +0.10(+0.19%)
Feb 12, 2020 53.95 53.98 53.56 53.98 15,735 +0.40(+0.75%)
Feb 11, 2020 53.53 53.77 53.38 53.58 9,199 +0.27(+0.50%)
Feb 10, 2020 52.84 53.39 52.68 53.31 11,022 +0.46(+0.87%)
Feb 07, 2020 53.12 53.17 52.85 52.85 3,650 -0.57(-1.06%)
Feb 06, 2020 53.48 53.65 53.37 53.41 10,221 +0.08(+0.14%)
Feb 05, 2020 53.99 53.99 53.28 53.34 46,927 -0.16(-0.30%)
Feb 04, 2020 52.95 53.59 52.95 53.50 15,663 +1.25(+2.39%)
Feb 03, 2020 51.74 52.39 51.74 52.25 14,135 +0.64(+1.24%)
Jan 31, 2020 51.80 52.00 51.44 51.61 5,840 -0.38(-0.73%)
Jan 30, 2020 52.17 52.27 51.72 51.99 57,258 -0.62(-1.17%)
Jan 29, 2020 52.48 52.69 52.41 52.60 5,722 +0.24(+0.45%)
Jan 28, 2020 52.13 52.36 51.99 52.36 6,546 +0.24(+0.45%)
Jan 27, 2020 52.08 52.22 51.73 52.13 9,671 -1.02(-1.91%)
Jan 24, 2020 53.60 53.77 53.05 53.15 10,325 -0.13(-0.24%)
Jan 23, 2020 53.42 53.42 53.10 53.27 28,059 -0.56(-1.04%)
Jan 22, 2020 53.85 53.94 53.72 53.84 18,200 +0.20(+0.38%)
Jan 21, 2020 53.61 53.93 53.33 53.63 33,158 -0.02(-0.04%)
Jan 17, 2020 53.94 53.94 53.64 53.66 6,257 +0.26(+0.49%)
Jan 16, 2020 53.40 53.44 53.22 53.39 7,392 +0.30(+0.57%)
Jan 15, 2020 52.91 53.24 52.85 53.09 1,786 +0.15(+0.28%)
Jan 14, 2020 52.71 52.94 52.68 52.94 6,664 +0.11(+0.20%)
Jan 13, 2020 52.81 53.09 52.48 52.84 13,204 -0.03(-0.06%)
Jan 10, 2020 52.84 52.95 52.76 52.87 6,988 +0.14(+0.26%)
Jan 09, 2020 52.62 52.98 52.51 52.73 35,733 +0.50(+0.96%)
Jan 08, 2020 51.84 52.38 51.84 52.23 192,652 +0.05(+0.09%)
Jan 07, 2020 52.11 52.27 51.96 52.19 11,334 +0.08(+0.15%)
Jan 06, 2020 51.88 52.19 51.54 52.11 77,304 -0.21(-0.40%)
Jan 03, 2020 52.12 52.52 52.07 52.32 10,951 -0.28(-0.53%)
Jan 02, 2020 52.31 52.60 52.21 52.60 9,748 +0.93(+1.80%)
Dec 31, 2019 52.11 52.11 51.66 51.67 10,742 -0.20(-0.39%)
Dec 30, 2019 52.29 52.29 51.87 51.87 4,120 -0.40(-0.76%)
Dec 27, 2019 52.32 52.54 51.83 52.27 10,012 +0.20(+0.39%)
Dec 26, 2019 52.06 52.06 51.79 52.06 3,938 +0.29(+0.56%)
Dec 24, 2019 51.44 51.77 51.43 51.77 8,865 +0.27(+0.53%)
Dec 23, 2019 51.48 51.61 51.39 51.50 9,542 +0.12(+0.23%)
Dec 20, 2019 51.20 51.39 51.19 51.38 7,092 +0.42(+0.83%)
Dec 19, 2019 51.01 51.12 50.90 50.96 22,292 -0.01(-0.02%)
Dec 18, 2019 50.98 51.06 50.82 50.97 4,356 +0.31(+0.61%)
Dec 17, 2019 51.14 51.14 50.66 50.66 5,563 -0.27(-0.54%)
Dec 16, 2019 50.72 50.97 50.65 50.94 4,964 +0.57(+1.12%)
Dec 13, 2019 50.32 50.62 50.28 50.37 6,675 +0.05(+0.11%)
Dec 12, 2019 50.43 50.51 50.09 50.31 7,960 +0.13(+0.26%)
Dec 11, 2019 50.01 50.18 49.68 50.18 5,049 +0.59(+1.20%)
Dec 10, 2019 49.62 49.73 49.42 49.59 2,319 +0.02(+0.05%)
Dec 09, 2019 49.42 49.69 49.27 49.57 2,298 +0.14(+0.27%)
Dec 06, 2019 49.46 49.55 49.23 49.43 10,325 +0.17(+0.34%)
Dec 05, 2019 49.13 49.26 48.89 49.26 5,792 +0.25(+0.51%)
Dec 04, 2019 48.86 49.09 48.60 49.01 12,076 +0.50(+1.03%)
Dec 03, 2019 48.27 48.51 48.20 48.51 12,659 +0.02(+0.04%)
Dec 02, 2019 48.77 48.77 48.25 48.50 5,928 -0.10(-0.21%)
Nov 29, 2019 48.26 48.82 48.26 48.60 3,546 +0.02(+0.04%)
Nov 27, 2019 48.54 48.58 48.44 48.58 14,080 +0.02(+0.04%)
Nov 26, 2019 48.30 48.56 47.97 48.56 17,057 +0.22(+0.46%)
Nov 25, 2019 48.12 48.37 48.10 48.34 3,652 +0.47(+0.98%)
Nov 22, 2019 47.93 47.97 47.76 47.87 5,632 -0.01(-0.02%)
Nov 21, 2019 47.88 47.92 47.80 47.88 1,716 -0.08(-0.16%)
Nov 20, 2019 48.07 48.07 47.74 47.96 3,753 -0.07(-0.16%)
Nov 19, 2019 48.23 48.23 47.94 48.03 3,556 -0.25(-0.52%)
Nov 18, 2019 48.34 48.34 48.01 48.28 5,933 +0.06(+0.12%)
Nov 15, 2019 48.02 48.31 48.02 48.23 4,276 +0.18(+0.38%)
Nov 14, 2019 47.85 48.04 47.63 48.04 4,492 +0.15(+0.32%)
Nov 13, 2019 47.55 47.91 47.55 47.89 3,653 +0.25(+0.53%)
Nov 12, 2019 47.72 47.93 47.50 47.64 5,552 -0.11(-0.23%)
Nov 11, 2019 47.48 47.80 47.48 47.75 3,918 -0.10(-0.20%)
Nov 08, 2019 47.74 47.92 47.62 47.84 17,522 -0.13(-0.28%)
Nov 07, 2019 48.37 48.41 47.87 47.98 10,817 -0.20(-0.42%)
Nov 06, 2019 48.07 48.48 48.07 48.18 10,293 -0.01(-0.03%)
Nov 05, 2019 48.43 48.43 48.03 48.19 10,551 -0.48(-0.99%)
Nov 04, 2019 48.83 48.83 48.36 48.68 8,994 +0.16(+0.33%)
Nov 01, 2019 48.69 48.87 48.43 48.52 29,933 +0.17(+0.35%)
Oct 31, 2019 48.56 48.56 48.14 48.35 3,953 -0.12(-0.26%)
Oct 30, 2019 48.01 48.48 47.86 48.48 9,121 +0.61(+1.28%)
Oct 29, 2019 47.60 47.86 47.56 47.86 6,556 +0.21(+0.44%)
Oct 28, 2019 47.34 47.83 47.34 47.65 10,666 +0.07(+0.14%)
Oct 25, 2019 47.64 47.64 47.45 47.58 30,768 +0.18(+0.38%)
Oct 24, 2019 46.82 47.40 46.82 47.40 13,180 +0.96(+2.06%)
Oct 23, 2019 46.41 46.55 46.27 46.45 4,843 +0.11(+0.24%)
Oct 22, 2019 46.52 46.55 46.19 46.34 6,571 +0.03(+0.06%)
Oct 21, 2019 46.50 46.55 46.17 46.31 6,421 -0.13(-0.28%)
Oct 18, 2019 46.52 46.66 46.29 46.44 5,736 -0.22(-0.46%)
Oct 17, 2019 46.72 46.72 46.55 46.65 914 +0.28(+0.60%)
Oct 16, 2019 46.39 46.46 46.23 46.38 8,014 -0.06(-0.12%)
Oct 15, 2019 46.15 46.43 46.15 46.43 5,900 +0.14(+0.29%)
Oct 14, 2019 46.19 46.39 46.10 46.30 7,639 +0.05(+0.11%)
Oct 11, 2019 46.48 46.48 46.17 46.25 2,503 +0.38(+0.84%)
Oct 10, 2019 45.59 45.99 45.59 45.86 4,467 +0.21(+0.46%)
Oct 09, 2019 45.65 45.77 45.42 45.65 9,935 +0.30(+0.65%)
Oct 08, 2019 45.63 45.67 45.28 45.36 3,591 -0.32(-0.70%)
Oct 07, 2019 45.86 45.95 45.66 45.68 18,976 -0.22(-0.49%)
Oct 04, 2019 45.57 45.99 45.46 45.90 4,484 +0.49(+1.08%)
Oct 03, 2019 44.84 45.46 44.84 45.41 27,826 +0.62(+1.39%)
Oct 02, 2019 44.61 44.78 44.55 44.78 4,777 -0.51(-1.13%)
Oct 01, 2019 45.63 45.63 45.08 45.30 4,025 -0.41(-0.89%)
Sep 30, 2019 45.65 45.73 45.56 45.71 12,995 +0.17(+0.38%)
Sep 27, 2019 46.02 46.02 45.53 45.53 2,294 -0.89(-1.91%)
Sep 26, 2019 46.59 46.61 46.35 46.42 3,800 +0.18(+0.38%)
Sep 25, 2019 46.20 46.36 46.02 46.24 14,418 -0.14(-0.29%)
Sep 24, 2019 46.78 46.78 46.37 46.38 11,062 -0.22(-0.47%)
Sep 23, 2019 46.51 46.70 46.51 46.60 6,752 -0.26(-0.55%)
Sep 20, 2019 46.85 46.85 46.73 46.85 2,399 -0.07(-0.15%)
Sep 19, 2019 46.89 47.06 46.89 46.92 4,920 -0.02(-0.04%)
Sep 18, 2019 46.89 46.94 46.59 46.94 5,714 -0.03(-0.07%)
Sep 17, 2019 46.45 46.98 46.45 46.98 7,672 +0.45(+0.96%)
Sep 16, 2019 46.70 46.80 46.53 46.53 4,725 -0.39(-0.84%)
Sep 13, 2019 47.62 47.62 46.92 46.92 1,460 -0.45(-0.95%)
Sep 12, 2019 47.54 47.73 47.37 47.37 4,596 +0.34(+0.73%)
Sep 11, 2019 46.80 47.11 46.80 47.03 3,822 +0.39(+0.84%)
Sep 10, 2019 46.44 46.76 46.35 46.64 3,959 -0.50(-1.06%)
Sep 09, 2019 47.90 47.90 47.07 47.14 3,381 -0.66(-1.38%)
Sep 06, 2019 48.16 48.32 47.67 47.80 23,575 -0.10(-0.20%)
Sep 05, 2019 48.06 48.06 47.77 47.89 8,903 +0.27(+0.57%)
Sep 04, 2019 47.48 47.62 47.35 47.62 25,005 +0.59(+1.25%)
Sep 03, 2019 47.16 47.38 46.96 47.04 3,512 -0.42(-0.88%)
Aug 30, 2019 47.52 47.52 47.25 47.45 5,946 +0.22(+0.46%)
Aug 29, 2019 47.10 47.28 47.01 47.23 4,438 +0.29(+0.62%)
Aug 28, 2019 46.77 46.94 46.66 46.94 5,178 +0.08(+0.18%)
Aug 27, 2019 46.79 46.91 46.75 46.86 2,090 +0.09(+0.19%)
Aug 26, 2019 46.73 46.85 46.63 46.77 13,101 +0.12(+0.25%)
Aug 23, 2019 47.31 47.65 46.66 46.66 6,050 -0.65(-1.38%)
Aug 22, 2019 47.57 47.57 47.18 47.31 5,640 -0.26(-0.54%)
Aug 21, 2019 47.38 47.75 47.37 47.57 7,425 +0.45(+0.96%)
Aug 20, 2019 46.72 47.24 46.72 47.11 5,444 +0.32(+0.69%)
Aug 19, 2019 47.14 47.14 46.63 46.79 5,273 -0.03(-0.06%)
Aug 16, 2019 46.52 46.92 46.44 46.82 17,003 +0.44(+0.95%)
Aug 15, 2019 46.42 46.42 46.12 46.38 11,303 -0.14(-0.31%)
Aug 14, 2019 46.50 47.02 46.27 46.52 10,466 -1.17(-2.45%)
Aug 13, 2019 47.34 47.74 47.08 47.69 7,681 +0.22(+0.46%)
Aug 12, 2019 47.92 47.92 47.47 47.47 2,449 -0.96(-1.98%)
Aug 09, 2019 48.49 48.51 48.27 48.43 8,554 -0.17(-0.36%)
Aug 08, 2019 48.05 48.60 47.93 48.60 7,008 +0.88(+1.85%)
Aug 07, 2019 47.26 47.72 47.14 47.72 4,266 +0.35(+0.73%)
Aug 06, 2019 47.35 47.40 47.03 47.37 13,618 +0.48(+1.02%)
Aug 05, 2019 47.32 47.43 46.76 46.90 6,961 -1.28(-2.66%)
Aug 02, 2019 48.39 48.46 48.11 48.18 10,223 -0.66(-1.36%)
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.