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

Kelly Residential & Apartment Real Estate ETF (NY: RESI )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 30, 2023 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 8.529 8.529 8.335 8.422 219,060 -0.17(-2.03%)
Jul 30, 2020 8.451 8.626 8.432 8.597 209,063 +0.02(+0.23%)
Jul 29, 2020 8.345 8.597 8.325 8.578 195,482 +0.22(+2.67%)
Jul 28, 2020 8.170 8.413 8.170 8.354 324,877 +0.10(+1.18%)
Jul 27, 2020 8.102 8.335 8.043 8.257 167,636 +0.16(+1.92%)
Jul 24, 2020 8.413 8.437 8.092 8.102 375,120 -0.30(-3.58%)
Jul 23, 2020 8.393 8.539 8.345 8.403 138,739 -0.08(-0.92%)
Jul 22, 2020 8.209 8.578 8.209 8.481 295,743 +0.27(+3.31%)
Jul 21, 2020 8.325 8.442 8.170 8.209 220,277 -0.06(-0.70%)
Jul 20, 2020 8.257 8.325 8.189 8.267 231,683 -0.05(-0.58%)
Jul 17, 2020 8.209 8.315 8.141 8.315 177,368 +0.12(+1.42%)
Jul 16, 2020 8.345 8.383 8.179 8.199 180,418 -0.17(-2.09%)
Jul 15, 2020 8.306 8.544 8.179 8.374 515,534 +0.24(+2.99%)
Jul 14, 2020 8.238 8.388 8.014 8.131 401,334 -0.06(-0.71%)
Jul 13, 2020 8.209 8.364 8.102 8.189 411,907 +0.17(+2.06%)
Jul 10, 2020 7.985 8.034 7.752 8.024 431,223 +0.05(+0.61%)
Jul 09, 2020 8.257 8.257 7.966 7.975 344,767 -0.30(-3.64%)
Jul 08, 2020 8.141 8.277 8.034 8.277 705,687 +0.18(+2.28%)
Jul 07, 2020 8.383 8.383 8.024 8.092 345,498 -0.35(-4.14%)
Jul 06, 2020 8.549 8.597 8.383 8.442 281,017 +0.05(+0.58%)
Jul 02, 2020 8.481 8.500 8.286 8.393 347,222 -0.04(-0.46%)
Jul 01, 2020 8.461 8.558 8.325 8.432 626,351 -0.02(-0.23%)
Jun 30, 2020 8.393 8.617 8.277 8.451 563,060 +0.03(+0.35%)
Jun 29, 2020 8.063 8.432 7.917 8.422 554,148 +0.42(+5.22%)
Jun 26, 2020 8.141 8.238 7.883 8.005 798,005 -0.17(-2.14%)
Jun 25, 2020 7.975 8.179 7.927 8.179 295,616 +0.10(+1.20%)
Jun 24, 2020 8.218 8.296 7.917 8.082 760,691 -0.29(-3.48%)
Jun 23, 2020 8.568 8.587 8.257 8.374 980,258 -0.12(-1.37%)
Jun 22, 2020 8.393 8.578 8.141 8.490 829,625 +0.09(+1.04%)
Jun 19, 2020 8.121 8.539 8.082 8.403 1,397,641 +0.37(+4.59%)
Jun 18, 2020 8.121 8.160 7.820 8.034 717,537 -0.09(-1.08%)
Jun 17, 2020 8.160 8.354 8.063 8.121 796,890 -0.08(-0.95%)
Jun 16, 2020 8.374 8.393 7.937 8.199 602,790 +0.04(+0.48%)
Jun 15, 2020 7.655 8.383 7.606 8.160 833,551 +0.29(+3.70%)
Jun 12, 2020 7.869 7.923 7.567 7.869 927,300 +0.39(+5.19%)
Jun 11, 2020 7.665 7.791 7.344 7.480 826,760 -0.68(-8.33%)
Jun 10, 2020 8.082 8.277 7.871 8.160 608,777 -0.18(-2.21%)
Jun 09, 2020 8.578 8.626 7.597 8.345 1,437,275 -0.40(-4.56%)
Jun 08, 2020 9.054 9.141 8.286 8.743 1,814,949 +0.10(+1.12%)
Jun 05, 2020 8.014 8.879 7.995 8.646 2,039,072 +0.83(+10.56%)
Jun 04, 2020 7.810 7.849 7.742 7.820 585,651 -0.05(-0.62%)
Jun 03, 2020 7.665 7.869 7.626 7.869 1,096,530 +0.24(+3.18%)
Jun 02, 2020 7.189 7.655 7.189 7.626 891,746 +0.40(+5.51%)
Jun 01, 2020 7.227 7.378 7.121 7.227 754,731 -0.06(-0.80%)
May 29, 2020 7.305 7.383 6.955 7.286 956,021 -0.09(-1.19%)
May 28, 2020 7.363 7.383 7.118 7.373 761,391 +0.08(+1.07%)
May 27, 2020 6.994 7.295 6.897 7.295 1,019,561 +0.40(+5.77%)
May 26, 2020 6.946 6.985 6.810 6.897 930,282 +0.10(+1.43%)
May 22, 2020 6.722 6.819 6.713 6.800 614,357 +0.08(+1.16%)
May 21, 2020 6.810 6.849 6.645 6.722 807,631 -0.11(-1.56%)
May 20, 2020 6.713 6.829 6.615 6.829 1,185,505 +0.17(+2.63%)
May 19, 2020 6.703 6.790 6.402 6.654 1,742,677 -0.14(-2.00%)
May 18, 2020 6.470 7.198 6.324 6.790 5,139,014 +0.91(+15.54%)
May 15, 2020 6.081 6.101 5.838 5.877 1,811,262 -0.19(-3.20%)
May 14, 2020 6.499 6.518 5.955 6.071 2,301,418 -0.56(-8.49%)
May 13, 2020 6.975 6.985 6.518 6.635 2,123,649 -0.37(-5.27%)
May 12, 2020 6.810 7.130 6.674 7.004 3,108,193 +0.26(+3.89%)
May 11, 2020 7.189 7.257 6.732 6.742 3,768,396 +0.09(+1.31%)
May 08, 2020 6.917 7.069 6.586 6.654 2,307,956 -0.30(-4.33%)
May 07, 2020 6.567 7.091 6.538 6.955 1,975,084 +0.37(+5.60%)
May 06, 2020 7.111 7.111 6.567 6.586 2,453,799 -0.46(-6.48%)
May 05, 2020 8.024 8.024 7.043 7.043 3,753,342 -0.73(-9.38%)
May 04, 2020 9.471 9.471 7.402 7.771 7,865,432 -2.75(-26.13%)
May 01, 2020 10.97 11.14 10.42 10.52 1,529,098 -0.56(-5.08%)
Apr 30, 2020 11.43 11.56 10.62 11.08 2,097,404 -0.33(-2.89%)
Apr 29, 2020 11.79 11.79 11.20 11.41 1,517,368 -0.23(-2.00%)
Apr 28, 2020 11.93 11.93 11.61 11.65 958,094 -0.15(-1.24%)
Apr 27, 2020 11.95 11.99 11.79 11.79 1,441,096 -0.17(-1.46%)
Apr 24, 2020 11.79 12.00 11.79 11.97 810,770 +0.17(+1.40%)
Apr 23, 2020 11.58 11.82 11.54 11.80 714,059 +0.26(+2.27%)
Apr 22, 2020 11.56 11.70 11.47 11.54 910,825 +0.14(+1.19%)
Apr 21, 2020 11.23 11.55 11.23 11.40 1,009,322 +0.13(+1.12%)
Apr 20, 2020 11.67 11.81 11.28 11.28 1,521,947 -0.49(-4.13%)
Apr 17, 2020 11.56 11.90 11.53 11.76 442,547 +0.15(+1.25%)
Apr 16, 2020 11.56 11.65 11.39 11.62 758,004 +0.08(+0.67%)
Apr 15, 2020 11.46 11.67 11.08 11.54 1,147,903 -0.11(-0.92%)
Apr 14, 2020 11.75 11.83 11.59 11.65 640,778 +0.00(+0.00%)
Apr 13, 2020 11.75 11.81 11.58 11.65 631,821 -0.06(-0.50%)
Apr 09, 2020 11.75 11.93 11.59 11.71 1,217,699 +0.10(+0.84%)
Apr 08, 2020 11.27 11.87 11.19 11.61 1,144,052 +0.42(+3.73%)
Apr 07, 2020 10.93 11.30 10.80 11.19 393,112 +0.38(+3.50%)
Apr 06, 2020 10.59 10.93 10.57 10.81 582,226 +0.28(+2.68%)
Apr 03, 2020 11.32 11.51 9.826 10.53 1,349,361 -0.88(-7.74%)
Apr 02, 2020 11.27 11.60 11.22 11.41 444,640 +0.05(+0.43%)
Apr 01, 2020 11.37 11.66 11.00 11.37 559,362 -0.24(-2.09%)
Mar 31, 2020 11.56 11.89 11.24 11.61 565,196 +0.01(+0.08%)
Mar 30, 2020 11.34 11.60 11.12 11.60 532,990 +0.43(+3.83%)
Mar 27, 2020 10.88 11.55 10.88 11.17 590,989 +0.15(+1.32%)
Mar 26, 2020 10.88 11.35 10.71 11.03 912,431 +0.27(+2.53%)
Mar 25, 2020 10.57 11.31 10.51 10.75 778,862 +0.28(+2.69%)
Mar 24, 2020 9.977 10.80 9.964 10.47 982,800 +0.87(+9.11%)
Mar 23, 2020 9.481 9.996 9.384 9.598 713,409 +0.22(+2.38%)
Mar 20, 2020 8.685 9.646 8.665 9.374 1,398,774 +0.75(+8.67%)
Mar 19, 2020 9.306 9.306 8.267 8.626 1,124,415 -0.66(-7.11%)
Mar 18, 2020 9.656 10.15 8.840 9.287 798,263 -0.61(-6.18%)
Mar 17, 2020 9.093 9.938 8.432 9.899 1,487,279 +0.88(+9.81%)
Mar 16, 2020 11.65 11.66 8.597 9.015 891,715 -3.10(-25.58%)
Mar 13, 2020 11.94 12.16 11.33 12.11 771,549 +0.34(+2.89%)
Mar 12, 2020 11.76 12.09 11.62 11.77 1,189,964 -0.25(-2.10%)
Mar 11, 2020 12.05 12.38 11.92 12.03 738,066 -0.11(-0.88%)
Mar 10, 2020 12.03 12.14 11.92 12.13 1,243,963 +0.16(+1.30%)
Mar 09, 2020 11.99 12.09 11.88 11.98 783,119 -0.16(-1.28%)
Mar 06, 2020 12.05 12.13 12.03 12.13 1,120,213 +0.00(+0.00%)
Mar 05, 2020 12.08 12.16 12.08 12.13 848,390 +0.02(+0.16%)
Mar 04, 2020 12.30 12.38 12.05 12.11 1,484,532 -0.15(-1.19%)
Mar 03, 2020 12.31 12.35 12.20 12.26 730,976 +0.05(+0.40%)
Mar 02, 2020 12.36 12.49 12.09 12.21 1,213,030 -0.11(-0.87%)
Feb 28, 2020 12.19 12.39 11.87 12.32 1,781,923 +0.12(+0.95%)
Feb 27, 2020 12.25 12.30 12.18 12.20 3,637,058 -0.04(-0.32%)
Feb 26, 2020 12.36 12.39 12.22 12.24 516,713 -0.07(-0.55%)
Feb 25, 2020 12.38 12.45 12.23 12.31 876,080 -0.07(-0.55%)
Feb 24, 2020 12.21 12.39 12.21 12.38 1,525,455 +0.12(+0.95%)
Feb 21, 2020 12.36 12.36 12.22 12.26 616,518 -0.03(-0.24%)
Feb 20, 2020 12.34 12.49 12.25 12.29 851,272 -0.04(-0.31%)
Feb 19, 2020 12.21 12.37 12.20 12.33 2,415,560 +0.12(+0.95%)
Feb 18, 2020 12.22 12.26 12.15 12.21 9,628,568 +1.22(+11.14%)
Feb 14, 2020 10.96 11.01 10.84 10.99 153,589 +0.05(+0.44%)
Feb 13, 2020 10.79 11.03 10.74 10.94 138,356 +0.12(+1.08%)
Feb 12, 2020 10.82 10.89 10.69 10.82 130,486 +0.08(+0.72%)
Feb 11, 2020 10.74 10.85 10.67 10.74 88,097 +0.06(+0.55%)
Feb 10, 2020 10.63 10.75 10.63 10.69 71,662 +0.06(+0.55%)
Feb 07, 2020 10.80 10.80 10.58 10.63 156,265 -0.17(-1.53%)
Feb 06, 2020 10.88 10.92 10.71 10.79 83,737 -0.06(-0.54%)
Feb 05, 2020 10.71 10.93 10.69 10.85 96,774 +0.20(+1.92%)
Feb 04, 2020 10.59 10.72 10.57 10.65 88,081 +0.12(+1.11%)
Feb 03, 2020 10.50 10.66 10.48 10.53 194,361 +0.11(+1.02%)
Jan 31, 2020 10.66 10.73 10.31 10.42 270,325 -0.26(-2.45%)
Jan 30, 2020 10.78 10.81 10.59 10.69 115,705 -0.12(-1.08%)
Jan 29, 2020 11.06 11.17 10.79 10.80 82,000 -0.26(-2.37%)
Jan 28, 2020 10.97 11.11 10.93 11.06 188,915 +0.17(+1.51%)
Jan 27, 2020 10.95 10.99 10.79 10.90 170,004 -0.10(-0.88%)
Jan 24, 2020 11.25 11.34 10.98 11.00 116,530 -0.26(-2.33%)
Jan 23, 2020 11.21 11.31 11.13 11.26 175,261 +0.00(+0.00%)
Jan 22, 2020 11.52 11.64 11.17 11.26 185,356 -0.30(-2.60%)
Jan 21, 2020 11.66 11.69 11.39 11.56 218,883 -0.13(-1.08%)
Jan 17, 2020 11.76 12.00 11.67 11.69 562,474 -0.16(-1.31%)
Jan 16, 2020 11.90 11.94 11.77 11.84 571,635 +0.02(+0.16%)
Jan 15, 2020 11.73 11.95 11.73 11.82 359,673 +0.08(+0.66%)
Jan 14, 2020 11.93 11.93 11.74 11.74 137,289 -0.20(-1.71%)
Jan 13, 2020 11.80 12.10 11.80 11.95 139,107 +0.11(+0.90%)
Jan 10, 2020 11.94 12.09 11.73 11.84 162,236 -0.11(-0.89%)
Jan 09, 2020 12.05 12.11 11.90 11.95 184,894 -0.12(-0.97%)
Jan 08, 2020 12.07 12.14 11.87 12.07 128,361 +0.01(+0.08%)
Jan 07, 2020 12.17 12.21 11.95 12.06 137,024 -0.19(-1.59%)
Jan 06, 2020 12.28 12.35 12.16 12.25 189,030 -0.01(-0.08%)
Jan 03, 2020 12.15 12.34 12.13 12.26 168,412 +0.09(+0.72%)
Jan 02, 2020 12.06 12.20 11.89 12.17 185,986 +0.18(+1.54%)
Dec 31, 2019 11.74 12.07 11.66 11.99 252,928 +0.22(+1.90%)
Dec 30, 2019 11.78 11.96 11.67 11.76 143,085 -0.06(-0.49%)
Dec 27, 2019 12.04 12.06 11.74 11.82 161,309 -0.21(-1.78%)
Dec 26, 2019 12.20 12.22 12.00 12.04 61,343 -0.14(-1.12%)
Dec 24, 2019 12.18 12.24 12.10 12.17 49,823 +0.03(+0.24%)
Dec 23, 2019 12.14 12.17 11.93 12.14 147,014 +0.02(+0.16%)
Dec 20, 2019 11.99 12.16 11.91 12.12 324,987 +0.15(+1.22%)
Dec 19, 2019 11.98 12.22 11.90 11.98 179,301 -0.02(-0.16%)
Dec 18, 2019 11.88 12.02 11.81 12.00 182,774 +0.14(+1.15%)
Dec 17, 2019 11.84 11.92 11.76 11.86 327,997 +0.01(+0.08%)
Dec 16, 2019 11.92 11.95 11.68 11.85 236,696 -0.10(-0.81%)
Dec 13, 2019 11.94 12.27 11.88 11.95 189,104 -0.05(-0.41%)
Dec 12, 2019 12.22 12.41 11.88 12.00 228,475 -0.25(-2.06%)
Dec 11, 2019 12.32 12.36 12.23 12.25 447,598 -0.10(-0.79%)
Dec 10, 2019 12.75 12.75 12.34 12.35 355,128 -0.40(-3.13%)
Dec 09, 2019 12.42 12.80 12.42 12.75 397,640 +0.20(+1.63%)
Dec 06, 2019 12.41 12.58 12.38 12.54 331,369 +0.17(+1.41%)
Dec 05, 2019 12.42 12.90 12.14 12.37 772,529 +0.02(+0.16%)
Dec 04, 2019 11.21 12.70 11.05 12.35 914,886 +1.11(+9.85%)
Dec 03, 2019 10.91 11.29 10.91 11.24 107,072 +0.25(+2.30%)
Dec 02, 2019 11.24 11.24 10.90 10.99 165,741 -0.28(-2.50%)
Nov 29, 2019 11.28 11.39 11.22 11.27 52,294 -0.09(-0.77%)
Nov 27, 2019 11.39 11.45 11.25 11.36 143,398 +0.00(+0.00%)
Nov 26, 2019 11.41 11.47 11.18 11.36 193,709 -0.03(-0.26%)
Nov 25, 2019 11.24 11.67 11.24 11.39 338,490 +0.20(+1.82%)
Nov 22, 2019 10.69 11.23 10.63 11.18 408,576 +0.54(+5.11%)
Nov 21, 2019 10.31 10.65 10.19 10.64 609,385 +0.39(+3.79%)
Nov 20, 2019 10.49 10.55 10.17 10.25 224,890 -0.28(-2.68%)
Nov 19, 2019 10.53 10.57 10.51 10.53 193,063 +0.00(+0.00%)
Nov 18, 2019 10.54 10.66 10.49 10.53 253,134 +0.02(+0.18%)
Nov 15, 2019 10.52 10.58 10.46 10.51 149,162 -0.01(-0.09%)
Nov 14, 2019 10.44 10.71 10.44 10.52 116,178 +0.03(+0.28%)
Nov 13, 2019 10.69 10.69 10.47 10.49 322,132 -0.21(-2.00%)
Nov 12, 2019 10.98 10.98 10.70 10.71 120,437 -0.23(-2.13%)
Nov 11, 2019 10.79 11.01 10.77 10.94 91,568 +0.08(+0.72%)
Nov 08, 2019 10.92 10.94 10.74 10.86 132,280 -0.05(-0.45%)
Nov 07, 2019 11.48 11.74 10.79 10.91 455,667 -0.54(-4.75%)
Nov 06, 2019 10.83 12.32 10.79 11.45 1,107,415 +0.16(+1.38%)
Nov 05, 2019 11.46 11.46 11.20 11.30 344,974 -0.11(-0.94%)
Nov 04, 2019 11.68 11.68 11.25 11.40 164,830 -0.25(-2.17%)
Nov 01, 2019 12.05 12.17 11.62 11.66 326,325 -0.36(-2.99%)
Oct 31, 2019 11.95 12.04 11.86 12.02 123,856 +0.00(+0.00%)
Oct 30, 2019 11.83 12.04 11.77 12.02 214,146 +0.17(+1.48%)
Oct 29, 2019 12.02 12.03 11.69 11.84 257,033 -0.24(-2.01%)
Oct 28, 2019 11.77 12.09 11.77 12.08 242,120 +0.29(+2.47%)
Oct 25, 2019 11.79 11.87 11.58 11.79 197,030 -0.07(-0.57%)
Oct 24, 2019 11.83 12.07 11.75 11.86 602,519 +0.03(+0.25%)
Oct 23, 2019 11.72 11.85 11.59 11.83 127,381 +0.16(+1.33%)
Oct 22, 2019 11.73 11.78 11.65 11.68 92,101 +0.04(+0.33%)
Oct 21, 2019 11.74 11.87 11.60 11.64 132,061 -0.04(-0.33%)
Oct 18, 2019 11.57 11.71 11.45 11.68 92,544 +0.12(+1.01%)
Oct 17, 2019 11.61 11.66 11.49 11.56 79,658 +0.00(+0.00%)
Oct 16, 2019 11.32 11.59 11.26 11.56 145,790 +0.25(+2.23%)
Oct 15, 2019 11.41 11.45 11.27 11.31 174,510 -0.05(-0.43%)
Oct 14, 2019 11.46 11.51 11.30 11.36 82,465 -0.17(-1.43%)
Oct 11, 2019 11.63 11.76 11.41 11.52 361,017 +0.00(+0.00%)
Oct 10, 2019 11.42 11.60 11.41 11.52 106,474 +0.12(+1.02%)
Oct 09, 2019 11.43 11.51 11.39 11.40 105,272 +0.01(+0.09%)
Oct 08, 2019 11.27 11.51 11.23 11.39 122,154 +0.07(+0.60%)
Oct 07, 2019 11.32 11.39 11.31 11.33 98,097 -0.03(-0.26%)
Oct 04, 2019 11.29 11.46 11.22 11.36 118,177 +0.06(+0.52%)
Oct 03, 2019 11.22 11.43 11.22 11.30 126,029 +0.06(+0.52%)
Oct 02, 2019 11.17 11.26 11.11 11.24 124,286 +0.02(+0.17%)
Oct 01, 2019 11.23 11.41 11.19 11.22 189,327 -0.01(-0.09%)
Sep 30, 2019 11.11 11.35 11.11 11.23 181,102 +0.13(+1.14%)
Sep 27, 2019 11.17 11.35 11.08 11.10 262,192 -0.13(-1.12%)
Sep 26, 2019 11.21 11.40 11.20 11.23 172,378 +0.01(+0.09%)
Sep 25, 2019 11.07 11.32 11.07 11.22 106,960 +0.12(+1.05%)
Sep 24, 2019 11.30 11.37 11.01 11.10 146,135 -0.17(-1.55%)
Sep 23, 2019 11.47 11.47 11.26 11.28 126,924 -0.11(-0.94%)
Sep 20, 2019 11.07 11.45 11.07 11.39 601,489 +0.32(+2.90%)
Sep 19, 2019 11.33 11.36 11.05 11.06 160,312 -0.17(-1.47%)
Sep 18, 2019 11.22 11.27 11.12 11.23 121,032 +0.06(+0.52%)
Sep 17, 2019 11.27 11.32 10.86 11.17 202,519 -0.10(-0.86%)
Sep 16, 2019 11.18 11.41 11.12 11.27 90,030 +0.11(+0.96%)
Sep 13, 2019 11.10 11.32 11.10 11.16 161,001 +0.09(+0.79%)
Sep 12, 2019 11.26 11.37 11.01 11.07 186,153 -0.16(-1.38%)
Sep 11, 2019 11.15 11.55 11.15 11.23 220,332 +0.11(+0.96%)
Sep 10, 2019 11.05 11.19 10.94 11.12 175,908 +0.01(+0.09%)
Sep 09, 2019 10.71 11.17 10.64 11.11 166,724 +0.40(+3.72%)
Sep 06, 2019 10.50 10.73 10.43 10.71 172,118 +0.25(+2.41%)
Sep 05, 2019 10.79 10.80 10.41 10.46 424,400 -0.24(-2.27%)
Sep 04, 2019 10.65 10.73 10.54 10.71 167,830 +0.11(+1.01%)
Sep 03, 2019 10.63 10.71 10.52 10.60 281,527 -0.17(-1.62%)
Aug 30, 2019 10.78 10.82 10.56 10.77 217,824 +0.03(+0.27%)
Aug 29, 2019 10.72 10.82 10.64 10.74 88,307 +0.10(+0.91%)
Aug 28, 2019 10.53 10.78 10.52 10.65 94,185 +0.08(+0.74%)
Aug 27, 2019 10.79 10.85 10.54 10.57 122,295 -0.17(-1.63%)
Aug 26, 2019 10.68 10.75 10.61 10.74 87,328 +0.17(+1.56%)
Aug 23, 2019 10.81 10.93 10.52 10.58 189,824 -0.28(-2.59%)
Aug 22, 2019 10.97 10.97 10.70 10.86 85,189 -0.07(-0.62%)
Aug 21, 2019 10.88 10.94 10.83 10.93 98,908 +0.13(+1.17%)
Aug 20, 2019 10.92 10.92 10.77 10.80 129,924 -0.15(-1.33%)
Aug 19, 2019 11.04 11.04 10.91 10.95 100,476 +0.01(+0.09%)
Aug 16, 2019 10.74 11.03 10.71 10.94 104,485 +0.23(+2.18%)
Aug 15, 2019 10.64 10.76 10.61 10.71 155,106 +0.01(+0.09%)
Aug 14, 2019 10.78 10.83 10.52 10.70 229,167 -0.14(-1.26%)
Aug 13, 2019 10.89 11.13 10.81 10.83 287,194 -0.06(-0.53%)
Aug 12, 2019 10.98 11.06 10.83 10.89 98,211 -0.09(-0.80%)
Aug 09, 2019 11.33 11.37 10.83 10.98 239,031 -0.34(-3.00%)
Aug 08, 2019 11.10 11.44 11.10 11.32 233,266 +0.22(+2.01%)
Aug 07, 2019 10.78 11.58 10.69 11.09 315,490 +0.05(+0.44%)
Aug 06, 2019 10.90 11.10 10.71 11.05 197,305 +0.17(+1.52%)
Aug 05, 2019 11.24 11.32 10.75 10.88 265,078 -0.51(-4.52%)
Aug 02, 2019 11.52 11.75 11.35 11.39 108,191 -0.16(-1.35%)
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.