Skip to main content

Ark Innovation ETF (NY: ARKK )

50.08 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 54.91 55.18 53.34 53.57 807,031 -1.26(-2.30%)
Apr 29, 2020 53.92 55.06 52.86 54.83 1,044,808 +2.50(+4.77%)
Apr 28, 2020 54.92 54.92 51.68 52.33 922,501 -1.54(-2.86%)
Apr 27, 2020 52.35 54.63 52.04 53.87 1,968,666 +2.50(+4.86%)
Apr 24, 2020 50.71 51.66 50.08 51.37 512,946 +1.02(+2.02%)
Apr 23, 2020 50.76 51.76 50.27 50.35 675,587 -0.40(-0.78%)
Apr 22, 2020 50.50 51.00 49.67 50.75 536,360 +1.75(+3.58%)
Apr 21, 2020 50.33 50.59 48.16 49.00 734,323 -2.12(-4.15%)
Apr 20, 2020 49.99 52.15 49.38 51.12 866,983 +0.52(+1.03%)
Apr 17, 2020 50.45 50.68 49.67 50.59 1,013,807 +1.61(+3.28%)
Apr 16, 2020 48.33 49.27 47.73 48.99 706,784 +1.01(+2.10%)
Apr 15, 2020 47.90 48.44 47.05 47.98 836,611 -0.79(-1.63%)
Apr 14, 2020 48.14 49.21 47.80 48.77 930,230 +2.45(+5.29%)
Apr 13, 2020 45.67 46.40 44.64 46.33 592,072 +0.54(+1.18%)
Apr 09, 2020 45.54 46.42 45.03 45.78 2,306,192 +1.24(+2.78%)
Apr 08, 2020 43.73 44.74 43.07 44.54 564,444 +1.73(+4.05%)
Apr 07, 2020 44.70 45.02 42.65 42.81 628,190 +0.04(+0.09%)
Apr 06, 2020 41.03 42.90 40.68 42.77 597,652 +3.85(+9.90%)
Apr 03, 2020 39.65 40.18 38.53 38.92 509,847 -0.28(-0.72%)
Apr 02, 2020 38.37 40.37 38.15 39.20 533,668 +0.24(+0.62%)
Apr 01, 2020 41.07 41.28 38.56 38.96 801,750 -3.64(-8.55%)
Mar 31, 2020 42.96 43.93 41.85 42.60 626,089 -0.58(-1.35%)
Mar 30, 2020 42.78 43.29 41.49 43.18 1,012,083 +0.81(+1.92%)
Mar 27, 2020 43.04 43.52 41.82 42.37 822,304 -2.14(-4.81%)
Mar 26, 2020 42.85 45.06 42.85 44.51 1,464,603 +2.11(+4.98%)
Mar 25, 2020 41.88 44.02 40.70 42.39 1,333,775 +1.59(+3.89%)
Mar 24, 2020 39.82 40.89 39.12 40.81 1,057,625 +3.68(+9.91%)
Mar 23, 2020 36.35 38.00 35.46 37.13 998,143 +0.48(+1.32%)
Mar 20, 2020 37.85 39.28 36.61 36.64 987,364 +0.04(+0.11%)
Mar 19, 2020 33.69 37.45 32.98 36.61 930,924 +3.02(+8.99%)
Mar 18, 2020 34.37 36.24 31.95 33.58 1,108,095 -3.43(-9.26%)
Mar 17, 2020 36.17 38.40 33.63 37.01 929,736 +1.95(+5.55%)
Mar 16, 2020 36.35 38.22 35.07 35.07 1,340,762 -6.47(-15.57%)
Mar 13, 2020 42.25 42.77 37.85 41.53 1,215,122 +1.81(+4.56%)
Mar 12, 2020 42.06 42.46 39.72 39.72 1,341,144 -5.72(-12.59%)
Mar 11, 2020 47.11 47.72 44.91 45.44 704,824 -3.01(-6.21%)
Mar 10, 2020 48.31 48.45 45.99 48.45 771,789 +2.20(+4.75%)
Mar 09, 2020 46.47 48.22 45.41 46.26 899,339 -4.19(-8.31%)
Mar 06, 2020 49.94 51.21 49.46 50.45 726,863 -1.36(-2.62%)
Mar 05, 2020 51.50 52.72 51.27 51.80 522,359 -1.24(-2.34%)
Mar 04, 2020 52.44 53.08 51.19 53.04 577,858 +1.74(+3.40%)
Mar 03, 2020 52.95 53.78 50.23 51.30 933,534 -1.06(-2.02%)
Mar 02, 2020 51.84 52.39 50.48 52.36 879,120 +1.20(+2.35%)
Feb 28, 2020 48.10 51.16 48.02 51.16 1,066,279 +1.09(+2.19%)
Feb 27, 2020 50.58 52.40 49.11 50.06 1,027,794 -1.77(-3.42%)
Feb 26, 2020 52.67 53.40 51.38 51.83 686,851 -0.54(-1.04%)
Feb 25, 2020 54.84 55.06 52.05 52.38 846,051 -1.86(-3.43%)
Feb 24, 2020 53.67 54.78 53.25 54.23 1,223,163 -2.51(-4.42%)
Feb 21, 2020 57.64 57.70 56.35 56.74 558,394 -1.24(-2.14%)
Feb 20, 2020 58.24 58.68 56.95 57.98 587,936 -0.46(-0.80%)
Feb 19, 2020 58.09 58.79 57.78 58.45 671,932 +1.17(+2.05%)
Feb 18, 2020 57.11 57.27 56.64 57.27 572,921 +0.46(+0.80%)
Feb 14, 2020 57.02 57.26 56.70 56.82 349,952 -0.07(-0.12%)
Feb 13, 2020 56.21 57.35 55.96 56.89 501,396 +0.42(+0.74%)
Feb 12, 2020 56.54 56.61 55.96 56.47 530,336 +0.52(+0.93%)
Feb 11, 2020 55.80 56.29 55.25 55.95 575,464 +0.87(+1.58%)
Feb 10, 2020 54.50 55.20 54.43 55.08 549,112 +1.02(+1.88%)
Feb 07, 2020 54.35 54.65 53.98 54.06 319,171 -0.32(-0.59%)
Feb 06, 2020 53.95 54.82 53.47 54.38 418,684 +0.63(+1.17%)
Feb 05, 2020 54.96 54.96 53.39 53.75 474,713 -0.77(-1.42%)
Feb 04, 2020 53.94 55.22 53.42 54.53 686,104 +2.28(+4.37%)
Feb 03, 2020 50.64 52.27 50.49 52.24 543,751 +2.09(+4.17%)
Jan 31, 2020 50.97 51.04 49.78 50.15 370,713 -1.11(-2.17%)
Jan 30, 2020 51.00 51.63 50.73 51.26 291,527 +0.10(+0.19%)
Jan 29, 2020 51.35 51.56 51.00 51.17 216,909 +0.03(+0.06%)
Jan 28, 2020 50.63 51.20 50.48 51.14 287,494 +0.94(+1.87%)
Jan 27, 2020 49.57 50.53 49.37 50.20 492,545 -0.92(-1.80%)
Jan 24, 2020 52.24 52.43 50.74 51.12 370,507 -0.97(-1.86%)
Jan 23, 2020 52.06 52.27 51.38 52.09 275,007 -0.04(-0.07%)
Jan 22, 2020 52.37 52.67 52.04 52.12 369,476 +0.24(+0.47%)
Jan 21, 2020 52.09 52.31 51.73 51.88 372,027 -0.08(-0.15%)
Jan 17, 2020 52.44 52.44 51.80 51.96 348,402 -0.33(-0.63%)
Jan 16, 2020 51.94 52.29 51.62 52.29 273,648 +0.56(+1.09%)
Jan 15, 2020 51.50 52.32 51.46 51.73 346,366 +0.16(+0.32%)
Jan 14, 2020 51.49 51.99 50.89 51.56 363,316 +0.21(+0.41%)
Jan 13, 2020 50.86 51.42 50.63 51.35 356,853 +1.04(+2.06%)
Jan 10, 2020 50.86 50.86 50.21 50.31 235,195 -0.37(-0.73%)
Jan 09, 2020 51.05 51.16 50.36 50.68 299,701 +0.06(+0.11%)
Jan 08, 2020 49.48 50.84 49.48 50.62 391,226 +1.11(+2.25%)
Jan 07, 2020 49.05 49.67 48.92 49.51 237,561 +0.60(+1.23%)
Jan 06, 2020 47.94 48.95 47.85 48.91 306,743 +0.38(+0.78%)
Jan 03, 2020 48.15 48.84 48.15 48.53 272,999 -0.36(-0.73%)
Jan 02, 2020 49.03 49.03 48.31 48.89 256,600 +0.44(+0.90%)
Dec 31, 2019 47.91 48.63 47.78 48.45 198,939 +0.30(+0.62%)
Dec 30, 2019 49.43 49.53 48.00 48.15 317,236 -1.36(-2.74%)
Dec 27, 2019 50.19 50.26 49.37 49.51 181,483 -0.43(-0.85%)
Dec 26, 2019 50.03 50.17 49.84 49.94 190,847 -0.05(-0.10%)
Dec 24, 2019 49.81 49.98 49.58 49.98 87,292 +0.22(+0.45%)
Dec 23, 2019 49.44 49.91 49.11 49.76 314,842 +0.61(+1.24%)
Dec 20, 2019 49.38 49.48 49.06 49.15 357,880 +0.09(+0.18%)
Dec 19, 2019 48.88 49.18 48.77 49.07 180,793 +0.32(+0.65%)
Dec 18, 2019 48.54 49.00 48.52 48.75 250,735 +0.35(+0.72%)
Dec 17, 2019 48.45 48.61 47.94 48.40 200,370 -0.05(-0.10%)
Dec 16, 2019 48.00 48.64 47.79 48.45 259,944 +1.09(+2.30%)
Dec 13, 2019 47.65 47.98 47.23 47.36 179,769 -0.29(-0.61%)
Dec 12, 2019 47.31 47.79 47.10 47.65 153,289 +0.41(+0.88%)
Dec 11, 2019 47.70 47.70 47.16 47.23 145,258 -0.28(-0.59%)
Dec 10, 2019 47.51 47.60 47.23 47.51 189,288 +0.20(+0.43%)
Dec 09, 2019 47.74 47.96 47.27 47.31 179,543 -0.40(-0.83%)
Dec 06, 2019 47.79 47.83 47.57 47.71 130,835 +0.48(+1.02%)
Dec 05, 2019 47.51 47.51 46.92 47.23 230,910 -0.22(-0.47%)
Dec 04, 2019 47.69 47.70 47.35 47.45 136,700 +0.10(+0.20%)
Dec 03, 2019 46.61 47.35 46.42 47.35 194,445 +0.13(+0.27%)
Dec 02, 2019 48.54 48.64 46.99 47.23 214,895 -1.42(-2.92%)
Nov 29, 2019 48.24 48.66 48.24 48.64 78,169 +0.19(+0.40%)
Nov 27, 2019 48.52 48.68 48.19 48.45 135,397 +0.22(+0.46%)
Nov 26, 2019 48.21 48.35 47.94 48.23 174,944 +0.32(+0.66%)
Nov 25, 2019 47.16 47.99 47.02 47.91 213,220 +1.21(+2.58%)
Nov 22, 2019 46.55 46.70 46.30 46.70 203,821 +0.26(+0.56%)
Nov 21, 2019 46.69 46.83 46.30 46.44 151,158 -0.27(-0.58%)
Nov 20, 2019 46.44 47.06 46.06 46.71 221,264 -0.02(-0.04%)
Nov 19, 2019 46.02 46.98 46.02 46.73 241,418 +1.01(+2.22%)
Nov 18, 2019 45.73 45.82 45.34 45.72 289,156 +0.00(+0.00%)
Nov 15, 2019 45.33 45.80 45.21 45.72 280,332 +0.81(+1.80%)
Nov 14, 2019 44.67 45.07 44.67 44.91 136,876 +0.18(+0.41%)
Nov 13, 2019 44.80 44.99 44.52 44.73 165,150 -0.27(-0.60%)
Nov 12, 2019 44.82 45.24 44.66 45.00 145,696 +0.32(+0.71%)
Nov 11, 2019 43.94 44.74 43.89 44.68 141,164 +0.45(+1.03%)
Nov 08, 2019 43.57 44.23 43.46 44.23 137,574 +0.62(+1.42%)
Nov 07, 2019 43.94 44.27 43.53 43.61 245,224 -0.01(-0.02%)
Nov 06, 2019 43.79 43.79 43.46 43.62 270,153 -0.16(-0.37%)
Nov 05, 2019 44.00 44.29 43.75 43.78 230,696 -0.09(-0.20%)
Nov 04, 2019 44.01 44.21 43.61 43.87 129,743 +0.24(+0.55%)
Nov 01, 2019 43.02 43.64 42.83 43.63 367,003 +0.96(+2.26%)
Oct 31, 2019 42.71 43.08 42.29 42.66 162,809 -0.14(-0.32%)
Oct 30, 2019 42.75 42.81 42.39 42.80 184,967 +0.05(+0.11%)
Oct 29, 2019 42.90 43.07 42.61 42.75 416,253 -0.31(-0.72%)
Oct 28, 2019 42.19 43.17 42.19 43.06 248,186 +1.08(+2.57%)
Oct 25, 2019 40.96 42.04 40.70 41.98 182,879 +0.84(+2.04%)
Oct 24, 2019 41.04 41.22 40.70 41.14 248,415 +0.86(+2.13%)
Oct 23, 2019 40.42 40.70 40.18 40.28 148,387 -0.16(-0.41%)
Oct 22, 2019 41.12 41.23 40.40 40.44 193,539 -0.46(-1.13%)
Oct 21, 2019 40.73 41.07 40.45 40.91 156,664 +0.46(+1.14%)
Oct 18, 2019 41.31 41.34 40.04 40.44 167,432 -0.92(-2.22%)
Oct 17, 2019 41.36 41.56 41.25 41.36 159,824 +0.08(+0.19%)
Oct 16, 2019 41.47 41.55 41.18 41.28 195,352 -0.34(-0.81%)
Oct 15, 2019 40.99 41.76 40.94 41.62 182,174 +0.86(+2.11%)
Oct 14, 2019 40.38 40.96 40.26 40.76 170,223 +0.32(+0.79%)
Oct 11, 2019 40.45 41.01 40.42 40.44 251,511 +0.63(+1.57%)
Oct 10, 2019 39.80 40.17 39.56 39.82 255,010 +0.09(+0.22%)
Oct 09, 2019 39.61 39.91 39.38 39.73 138,040 +0.55(+1.40%)
Oct 08, 2019 40.16 40.16 39.17 39.18 297,929 -1.36(-3.35%)
Oct 07, 2019 40.32 40.89 40.21 40.54 177,402 +0.06(+0.14%)
Oct 04, 2019 40.16 40.51 39.83 40.48 240,211 +0.42(+1.06%)
Oct 03, 2019 39.61 40.14 38.70 40.06 350,126 +0.25(+0.63%)
Oct 02, 2019 40.12 40.12 39.37 39.81 725,072 -0.61(-1.50%)
Oct 01, 2019 41.61 41.81 40.38 40.42 291,101 -0.95(-2.31%)
Sep 30, 2019 41.22 41.54 40.90 41.37 295,290 +0.24(+0.59%)
Sep 27, 2019 41.63 42.01 40.78 41.13 320,247 -0.41(-1.00%)
Sep 26, 2019 41.68 41.75 41.04 41.54 160,404 -0.07(-0.16%)
Sep 25, 2019 41.42 41.72 40.83 41.61 278,804 +0.10(+0.23%)
Sep 24, 2019 43.16 43.31 41.13 41.52 381,479 -1.45(-3.37%)
Sep 23, 2019 43.05 43.26 42.88 42.96 146,616 -0.19(-0.45%)
Sep 20, 2019 43.36 43.41 42.68 43.15 246,016 -0.11(-0.25%)
Sep 19, 2019 43.51 43.86 43.18 43.26 177,621 -0.18(-0.42%)
Sep 18, 2019 43.89 43.95 42.89 43.44 182,713 -0.44(-1.01%)
Sep 17, 2019 43.74 43.89 43.55 43.89 201,231 +0.10(+0.22%)
Sep 16, 2019 43.22 43.88 43.21 43.79 183,075 +0.14(+0.33%)
Sep 13, 2019 43.99 44.09 43.60 43.65 263,330 -0.24(-0.55%)
Sep 12, 2019 44.09 44.26 43.66 43.89 279,285 -0.04(-0.09%)
Sep 11, 2019 42.94 43.96 42.88 43.93 408,119 +1.15(+2.68%)
Sep 10, 2019 41.99 42.89 41.79 42.78 239,661 +0.52(+1.23%)
Sep 09, 2019 42.54 42.63 41.98 42.26 208,484 -0.13(-0.30%)
Sep 06, 2019 42.52 42.76 42.23 42.38 119,639 -0.10(-0.23%)
Sep 05, 2019 42.33 42.70 41.92 42.48 215,536 +0.68(+1.62%)
Sep 04, 2019 42.17 42.23 41.59 41.80 194,394 +0.07(+0.16%)
Sep 03, 2019 42.39 42.88 41.55 41.74 320,152 -1.01(-2.37%)
Aug 30, 2019 43.07 43.25 42.37 42.75 209,523 +0.13(+0.32%)
Aug 29, 2019 42.45 42.68 42.24 42.61 210,727 +0.77(+1.84%)
Aug 28, 2019 41.42 42.00 41.14 41.84 356,987 +0.25(+0.60%)
Aug 27, 2019 42.48 42.54 41.28 41.59 236,219 -0.65(-1.53%)
Aug 26, 2019 42.50 42.50 41.80 42.24 442,068 +0.27(+0.64%)
Aug 23, 2019 43.11 43.56 41.82 41.97 252,444 -1.43(-3.29%)
Aug 22, 2019 44.05 44.12 43.10 43.40 132,163 -0.65(-1.47%)
Aug 21, 2019 44.05 44.25 43.73 44.04 258,329 +0.39(+0.88%)
Aug 20, 2019 43.93 43.93 43.50 43.66 184,137 -0.28(-0.64%)
Aug 19, 2019 43.84 43.97 43.50 43.94 291,477 +0.83(+1.92%)
Aug 16, 2019 42.51 43.17 42.51 43.11 280,747 +1.09(+2.59%)
Aug 15, 2019 42.33 42.33 41.60 42.02 357,566 -0.08(-0.18%)
Aug 14, 2019 42.75 42.95 41.79 42.09 379,794 -1.53(-3.52%)
Aug 13, 2019 42.66 43.84 42.44 43.63 305,153 +0.87(+2.03%)
Aug 12, 2019 43.36 43.42 42.64 42.76 275,215 -0.91(-2.08%)
Aug 09, 2019 44.16 44.29 43.28 43.67 189,203 -0.60(-1.35%)
Aug 08, 2019 43.69 44.32 43.41 44.26 409,011 +0.73(+1.68%)
Aug 07, 2019 42.64 43.54 42.44 43.53 452,953 +0.55(+1.28%)
Aug 06, 2019 43.04 43.39 42.22 42.98 488,602 +0.39(+0.91%)
Aug 05, 2019 43.38 43.47 42.03 42.60 894,000 -1.89(-4.25%)
Aug 02, 2019 45.33 45.54 44.09 44.49 367,314 -1.54(-3.35%)
Aug 01, 2019 46.74 47.02 45.30 46.03 334,043 -0.71(-1.53%)
Jul 31, 2019 47.47 47.74 46.12 46.74 265,772 -1.11(-2.32%)
Jul 30, 2019 46.89 47.85 46.77 47.85 248,748 +0.46(+0.98%)
Jul 29, 2019 47.51 47.60 46.53 47.39 223,734 -0.21(-0.45%)
Jul 26, 2019 46.76 47.64 46.69 47.60 160,071 +1.05(+2.26%)
Jul 25, 2019 47.36 47.36 46.51 46.55 296,862 -1.60(-3.33%)
Jul 24, 2019 47.19 48.15 47.00 48.15 273,585 +0.98(+2.09%)
Jul 23, 2019 47.23 47.23 46.77 47.17 139,433 +0.15(+0.33%)
Jul 22, 2019 46.79 47.11 46.69 47.01 209,380 +0.43(+0.93%)
Jul 19, 2019 47.25 47.30 46.57 46.58 195,113 -0.52(-1.11%)
Jul 18, 2019 46.69 47.10 46.64 47.10 137,311 +0.22(+0.47%)
Jul 17, 2019 46.67 47.18 46.47 46.88 136,526 +0.22(+0.48%)
Jul 16, 2019 46.87 46.87 46.35 46.66 119,146 -0.29(-0.62%)
Jul 15, 2019 46.88 46.97 46.47 46.95 134,062 +0.20(+0.43%)
Jul 12, 2019 46.69 46.86 46.39 46.74 203,821 -0.14(-0.31%)
Jul 11, 2019 46.92 47.11 46.45 46.89 159,276 +0.03(+0.06%)
Jul 10, 2019 46.86 47.22 46.60 46.86 180,183 +0.32(+0.68%)
Jul 09, 2019 45.41 46.54 45.41 46.54 244,592 +0.87(+1.90%)
Jul 08, 2019 45.89 45.91 45.43 45.67 307,196 -0.43(-0.94%)
Jul 05, 2019 46.05 46.24 45.61 46.11 152,503 -0.25(-0.54%)
Jul 03, 2019 46.35 46.36 45.95 46.36 154,576 +0.60(+1.31%)
Jul 02, 2019 46.27 46.30 45.44 45.76 236,663 -0.46(-1.00%)
Jul 01, 2019 47.03 47.11 46.13 46.22 427,280 -0.06(-0.13%)
Jun 28, 2019 44.31 46.35 44.20 46.28 498,461 +2.08(+4.71%)
Jun 27, 2019 43.24 44.22 43.24 44.20 287,720 +1.09(+2.53%)
Jun 26, 2019 43.29 43.46 42.96 43.11 244,163 +0.22(+0.52%)
Jun 25, 2019 43.25 43.50 42.73 42.88 236,039 -0.32(-0.74%)
Jun 24, 2019 43.95 44.03 43.17 43.20 235,757 -0.63(-1.43%)
Jun 21, 2019 43.59 43.86 42.95 43.83 292,773 +0.11(+0.24%)
Jun 20, 2019 44.26 44.39 43.43 43.72 216,407 +0.06(+0.13%)
Jun 19, 2019 43.68 43.75 43.23 43.67 198,205 +0.15(+0.35%)
Jun 18, 2019 43.39 43.93 43.26 43.51 484,942 +0.68(+1.58%)
Jun 17, 2019 41.64 43.05 41.62 42.84 216,124 +1.29(+3.11%)
Jun 14, 2019 41.91 42.06 41.45 41.54 267,269 -0.59(-1.40%)
Jun 13, 2019 41.78 42.13 41.61 42.13 204,872 +0.51(+1.23%)
Jun 12, 2019 41.73 41.91 41.28 41.62 195,942 -0.14(-0.35%)
Jun 11, 2019 42.67 42.75 41.35 41.77 291,863 -0.31(-0.73%)
Jun 10, 2019 42.00 42.74 42.00 42.07 289,169 +0.40(+0.95%)
Jun 07, 2019 40.97 41.78 40.97 41.68 245,394 +1.04(+2.56%)
Jun 06, 2019 40.82 40.87 40.34 40.64 752,221 +0.02(+0.05%)
Jun 05, 2019 40.83 40.86 40.17 40.62 571,963 +0.30(+0.74%)
Jun 04, 2019 39.39 40.36 39.08 40.32 332,218 +1.60(+4.14%)
Jun 03, 2019 39.29 39.54 38.47 38.72 500,528 -0.57(-1.45%)
May 31, 2019 39.65 39.77 39.23 39.29 353,318 -1.04(-2.58%)
May 30, 2019 40.33 40.63 40.00 40.33 207,802 +0.25(+0.63%)
May 29, 2019 40.10 40.33 39.72 40.08 520,994 -0.33(-0.81%)
May 28, 2019 40.79 41.07 40.36 40.41 279,860 -0.24(-0.59%)
May 24, 2019 40.98 41.03 40.43 40.65 306,458 +0.10(+0.24%)
May 23, 2019 41.08 41.28 40.19 40.55 530,588 -1.15(-2.75%)
May 22, 2019 42.01 42.36 41.67 41.70 528,173 -0.65(-1.53%)
May 21, 2019 41.74 42.39 41.70 42.34 322,557 +0.94(+2.26%)
May 20, 2019 41.65 41.98 41.34 41.41 503,925 -0.99(-2.34%)
May 17, 2019 42.90 43.19 42.32 42.40 305,629 -1.27(-2.92%)
May 16, 2019 43.55 43.90 43.50 43.68 448,513 +0.20(+0.47%)
May 15, 2019 42.61 43.48 42.44 43.47 323,540 +0.52(+1.21%)
May 14, 2019 42.49 43.28 42.36 42.95 299,048 +0.81(+1.92%)
May 13, 2019 43.24 43.50 42.08 42.14 720,019 -2.46(-5.51%)
May 10, 2019 44.17 44.79 43.46 44.60 286,034 +0.20(+0.46%)
May 09, 2019 44.19 44.60 43.32 44.40 428,582 -0.39(-0.86%)
May 08, 2019 44.92 45.27 44.43 44.78 342,537 -0.84(-1.84%)
May 07, 2019 46.57 46.77 45.24 45.62 474,968 -1.47(-3.11%)
May 06, 2019 45.39 47.12 45.21 47.09 402,820 +0.41(+0.89%)
May 03, 2019 45.76 46.68 45.55 46.68 323,046 +1.33(+2.94%)
May 02, 2019 45.26 45.43 44.51 45.34 432,727 +0.22(+0.49%)
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.