Skip to main content

S&P Smallcap Energy Invesco ETF (NQ: PSCE )

52.46 -0.19 (-0.36%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 54.64 55.64 54.64 55.64 23,226 +1.41(+2.61%)
May 30, 2024 53.72 54.45 53.72 54.22 8,868 +0.54(+1.00%)
May 29, 2024 54.46 54.46 53.67 53.69 10,622 -1.06(-1.93%)
May 28, 2024 54.57 54.96 54.39 54.74 29,147 +0.65(+1.20%)
May 24, 2024 54.09 54.26 53.86 54.09 19,599 +0.38(+0.70%)
May 23, 2024 54.70 54.88 53.41 53.72 47,833 -0.60(-1.10%)
May 22, 2024 55.38 55.38 54.23 54.31 16,416 -1.36(-2.43%)
May 21, 2024 55.82 56.20 55.66 55.67 22,543 +0.06(+0.11%)
May 20, 2024 54.84 55.76 54.84 55.61 63,254 +0.68(+1.23%)
May 17, 2024 54.43 55.02 54.43 54.93 21,724 +0.60(+1.10%)
May 16, 2024 54.28 54.54 54.15 54.33 48,968 -0.17(-0.31%)
May 15, 2024 54.76 54.76 53.63 54.50 40,668 -0.25(-0.45%)
May 14, 2024 54.02 54.75 54.02 54.75 11,319 +0.59(+1.09%)
May 13, 2024 54.47 54.47 54.03 54.16 8,034 +0.02(+0.04%)
May 10, 2024 55.54 55.54 53.98 54.14 12,710 -1.10(-1.98%)
May 09, 2024 54.40 55.27 54.40 55.24 10,100 +0.89(+1.63%)
May 08, 2024 54.19 54.49 53.85 54.35 10,153 -0.14(-0.26%)
May 07, 2024 54.54 55.13 54.49 54.49 10,675 +0.06(+0.11%)
May 06, 2024 54.41 55.04 54.37 54.43 17,377 +0.62(+1.15%)
May 03, 2024 53.50 53.98 53.28 53.81 13,935 +0.77(+1.45%)
May 02, 2024 52.78 53.33 52.73 53.05 1,028,906 +0.67(+1.27%)
May 01, 2024 53.51 53.61 52.19 52.38 24,754 -1.17(-2.18%)
Apr 30, 2024 55.80 55.80 53.55 53.55 44,651 -2.65(-4.72%)
Apr 29, 2024 56.10 56.20 55.77 56.20 4,505 +0.07(+0.12%)
Apr 26, 2024 56.08 56.13 55.57 56.13 6,050 +0.37(+0.66%)
Apr 25, 2024 55.17 55.80 54.68 55.76 20,518 +0.14(+0.25%)
Apr 24, 2024 55.73 55.73 55.16 55.62 7,529 -0.22(-0.39%)
Apr 23, 2024 54.71 56.08 54.46 55.84 14,571 +0.94(+1.71%)
Apr 22, 2024 54.67 55.52 53.99 54.90 21,838 -0.06(-0.11%)
Apr 19, 2024 54.06 55.08 54.06 54.96 6,599 +0.73(+1.34%)
Apr 18, 2024 54.85 55.25 54.23 54.23 17,995 -0.25(-0.46%)
Apr 17, 2024 55.01 55.62 54.40 54.48 15,498 -0.53(-0.96%)
Apr 16, 2024 55.06 55.13 54.25 55.01 36,369 -0.37(-0.67%)
Apr 15, 2024 56.48 56.61 55.33 55.38 45,081 -0.83(-1.47%)
Apr 12, 2024 57.41 57.88 55.94 56.21 29,085 -0.72(-1.26%)
Apr 11, 2024 57.27 57.34 56.51 56.92 34,721 -0.44(-0.76%)
Apr 10, 2024 56.53 57.40 56.33 57.36 23,080 +0.26(+0.45%)
Apr 09, 2024 57.47 57.85 56.84 57.10 20,581 -0.19(-0.33%)
Apr 08, 2024 57.99 58.16 57.26 57.29 30,951 -0.59(-1.02%)
Apr 05, 2024 57.32 58.17 57.26 57.88 11,514 +0.71(+1.24%)
Apr 04, 2024 57.79 57.79 57.02 57.17 11,784 -0.50(-0.86%)
Apr 03, 2024 56.70 57.67 56.70 57.67 17,158 +1.25(+2.21%)
Apr 02, 2024 56.17 56.45 55.74 56.43 25,901 +0.70(+1.25%)
Apr 01, 2024 56.02 56.02 54.98 55.73 17,579 +0.15(+0.27%)
Mar 28, 2024 55.40 55.63 55.30 55.58 14,024 +0.68(+1.23%)
Mar 27, 2024 53.91 54.90 53.91 54.90 4,591 +1.09(+2.02%)
Mar 26, 2024 55.12 55.12 53.81 53.81 22,119 -1.20(-2.17%)
Mar 25, 2024 54.48 55.30 54.48 55.01 11,925 +0.68(+1.25%)
Mar 22, 2024 55.04 55.04 54.33 54.33 11,345 -0.62(-1.12%)
Mar 21, 2024 54.64 55.11 54.64 54.95 12,140 +0.48(+0.88%)
Mar 20, 2024 53.75 54.74 53.68 54.47 25,359 +0.21(+0.39%)
Mar 19, 2024 53.07 54.26 53.07 54.26 15,441 +1.08(+2.03%)
Mar 18, 2024 53.26 53.29 52.74 53.18 12,872 +0.18(+0.35%)
Mar 15, 2024 52.58 53.42 52.58 53.00 12,409 +0.26(+0.49%)
Mar 14, 2024 52.95 52.95 52.39 52.74 11,634 +0.06(+0.11%)
Mar 13, 2024 52.58 53.28 52.40 52.68 30,182 +0.60(+1.14%)
Mar 12, 2024 52.13 52.51 51.90 52.08 3,403 -0.29(-0.55%)
Mar 11, 2024 52.11 52.46 51.54 52.37 11,480 -0.03(-0.06%)
Mar 08, 2024 52.63 52.71 52.00 52.40 5,769 +0.03(+0.06%)
Mar 07, 2024 51.87 53.10 51.87 52.37 24,592 +0.54(+1.03%)
Mar 06, 2024 52.46 52.46 51.64 51.84 17,789 +0.17(+0.33%)
Mar 05, 2024 51.98 52.18 51.64 51.67 6,798 +0.10(+0.19%)
Mar 04, 2024 52.70 52.70 51.57 51.57 17,929 -0.75(-1.44%)
Mar 01, 2024 51.87 52.84 51.87 52.32 21,197 +0.86(+1.68%)
Feb 29, 2024 51.46 52.05 51.34 51.46 9,524 +0.20(+0.39%)
Feb 28, 2024 51.81 52.03 51.15 51.26 12,112 -0.67(-1.28%)
Feb 27, 2024 51.48 52.05 51.48 51.93 27,319 +0.51(+0.99%)
Feb 26, 2024 51.02 51.75 50.81 51.42 41,231 +0.05(+0.10%)
Feb 23, 2024 51.03 51.67 50.75 51.37 16,990 -0.32(-0.61%)
Feb 22, 2024 51.35 51.74 51.01 51.68 15,648 +0.37(+0.72%)
Feb 21, 2024 50.63 51.79 50.63 51.31 44,025 +0.75(+1.48%)
Feb 20, 2024 51.28 51.28 50.48 50.57 5,686 -0.81(-1.58%)
Feb 16, 2024 51.08 51.90 50.81 51.38 17,618 +0.02(+0.04%)
Feb 15, 2024 49.58 51.46 49.58 51.36 50,747 +2.08(+4.21%)
Feb 14, 2024 49.39 49.70 48.88 49.28 11,822 +0.30(+0.61%)
Feb 13, 2024 49.68 49.70 48.65 48.99 12,969 -1.20(-2.39%)
Feb 12, 2024 49.43 50.45 49.43 50.19 22,750 +0.76(+1.55%)
Feb 09, 2024 49.80 49.80 49.27 49.42 10,972 -0.26(-0.52%)
Feb 08, 2024 49.14 49.68 48.96 49.68 8,479 +0.58(+1.17%)
Feb 07, 2024 48.95 49.22 48.57 49.11 6,685 +0.58(+1.19%)
Feb 06, 2024 48.14 48.76 48.14 48.53 9,960 +0.57(+1.18%)
Feb 05, 2024 48.37 48.37 47.39 47.96 19,186 -0.67(-1.37%)
Feb 02, 2024 49.48 49.48 48.63 48.63 20,143 -1.24(-2.49%)
Feb 01, 2024 50.57 50.74 49.29 49.87 16,871 -0.31(-0.61%)
Jan 31, 2024 51.26 51.26 50.14 50.18 14,191 -1.49(-2.88%)
Jan 30, 2024 50.18 51.67 50.15 51.67 24,776 +1.19(+2.36%)
Jan 29, 2024 49.75 50.50 49.67 50.48 7,965 +0.00(+0.00%)
Jan 26, 2024 50.55 50.75 49.72 50.48 9,088 +0.44(+0.87%)
Jan 25, 2024 49.89 50.05 49.19 50.04 10,381 +0.60(+1.20%)
Jan 24, 2024 48.96 49.49 48.70 49.44 11,021 +1.04(+2.15%)
Jan 23, 2024 48.35 48.83 48.29 48.40 8,392 -0.04(-0.08%)
Jan 22, 2024 48.06 48.75 48.06 48.44 9,589 +0.29(+0.60%)
Jan 19, 2024 48.16 48.16 47.51 48.15 15,608 +0.12(+0.25%)
Jan 18, 2024 47.52 48.03 47.30 48.03 11,603 +0.58(+1.21%)
Jan 17, 2024 47.30 47.66 46.99 47.46 7,192 -0.37(-0.78%)
Jan 16, 2024 48.93 48.87 47.78 47.83 16,240 -1.28(-2.60%)
Jan 12, 2024 49.32 49.55 48.74 49.11 12,327 +0.62(+1.27%)
Jan 11, 2024 48.44 48.62 48.21 48.49 19,068 -0.36(-0.73%)
Jan 10, 2024 49.83 49.83 48.57 48.85 42,856 -0.75(-1.52%)
Jan 09, 2024 50.67 50.67 49.28 49.60 25,813 -0.88(-1.75%)
Jan 08, 2024 49.80 50.49 49.16 50.49 138,919 -0.74(-1.45%)
Jan 05, 2024 51.19 51.37 50.86 51.23 11,582 +0.35(+0.68%)
Jan 04, 2024 52.22 52.34 50.80 50.88 26,493 -0.94(-1.82%)
Jan 03, 2024 51.30 52.48 51.14 51.83 21,229 +0.26(+0.50%)
Jan 02, 2024 51.83 52.65 51.28 51.57 41,958 -0.12(-0.23%)
Dec 29, 2023 52.27 52.27 51.64 51.69 5,040 -0.52(-0.99%)
Dec 28, 2023 52.91 53.03 52.17 52.20 13,441 -0.88(-1.66%)
Dec 27, 2023 53.23 53.39 53.01 53.09 10,831 -0.19(-0.35%)
Dec 26, 2023 52.80 53.47 52.58 53.28 17,378 +0.99(+1.90%)
Dec 22, 2023 52.72 53.05 52.13 52.28 14,319 -0.03(-0.06%)
Dec 21, 2023 52.25 52.31 51.79 52.31 14,894 +0.55(+1.06%)
Dec 20, 2023 52.83 53.26 51.72 51.77 31,394 -0.96(-1.83%)
Dec 19, 2023 51.84 52.73 51.71 52.73 26,389 +1.11(+2.15%)
Dec 18, 2023 51.87 52.53 51.57 51.62 463,683 +0.53(+1.04%)
Dec 15, 2023 51.40 51.40 50.67 51.09 21,239 -0.16(-0.31%)
Dec 14, 2023 50.07 51.34 50.07 51.24 30,039 +1.87(+3.78%)
Dec 13, 2023 48.02 49.38 47.69 49.38 19,698 +1.48(+3.09%)
Dec 12, 2023 48.55 48.55 47.62 47.90 20,773 -1.13(-2.31%)
Dec 11, 2023 49.19 49.47 48.82 49.03 29,166 -0.18(-0.36%)
Dec 08, 2023 48.96 49.71 48.96 49.21 30,844 +0.64(+1.32%)
Dec 07, 2023 48.73 49.02 48.40 48.57 20,770 +0.02(+0.04%)
Dec 06, 2023 50.22 50.67 48.54 48.55 53,217 -1.86(-3.68%)
Dec 05, 2023 51.58 51.67 50.41 50.41 46,439 -1.35(-2.61%)
Dec 04, 2023 51.70 51.89 51.27 51.76 13,109 -0.28(-0.53%)
Dec 01, 2023 51.44 52.55 51.44 52.03 10,627 +0.62(+1.21%)
Nov 30, 2023 51.82 52.81 51.11 51.41 42,735 +0.43(+0.85%)
Nov 29, 2023 51.44 51.44 50.93 50.98 15,990 -0.01(-0.02%)
Nov 28, 2023 51.05 51.65 50.97 50.99 15,782 -0.38(-0.73%)
Nov 27, 2023 51.78 51.78 51.09 51.36 51,557 -0.52(-1.01%)
Nov 24, 2023 51.50 52.42 51.50 51.89 15,039 +0.36(+0.69%)
Nov 22, 2023 50.75 51.60 49.84 51.53 31,386 -0.14(-0.27%)
Nov 21, 2023 51.94 51.94 51.25 51.67 21,904 -0.40(-0.78%)
Nov 20, 2023 52.20 52.60 52.04 52.07 24,144 +0.31(+0.59%)
Nov 17, 2023 50.74 52.00 50.74 51.77 19,278 +1.53(+3.04%)
Nov 16, 2023 51.56 51.66 49.66 50.24 26,586 -1.72(-3.31%)
Nov 15, 2023 52.15 53.31 51.95 51.95 40,636 -0.48(-0.92%)
Nov 14, 2023 51.49 52.47 51.49 52.44 21,421 +1.38(+2.71%)
Nov 13, 2023 50.69 51.32 50.52 51.06 25,879 +0.34(+0.66%)
Nov 10, 2023 50.50 51.12 50.11 50.72 39,686 +0.68(+1.36%)
Nov 09, 2023 50.81 50.98 50.02 50.04 47,253 -0.19(-0.37%)
Nov 08, 2023 50.25 51.16 50.20 50.23 48,180 -0.50(-0.99%)
Nov 07, 2023 51.79 51.81 50.67 50.73 206,936 -2.13(-4.03%)
Nov 06, 2023 54.40 54.52 52.83 52.86 74,824 -1.41(-2.60%)
Nov 03, 2023 54.67 55.03 53.86 54.27 24,540 -0.05(-0.09%)
Nov 02, 2023 53.13 54.39 53.13 54.32 72,782 +1.42(+2.69%)
Nov 01, 2023 53.30 53.81 52.40 52.90 154,529 -0.04(-0.07%)
Oct 31, 2023 52.94 53.23 52.31 52.94 119,494 -0.05(-0.09%)
Oct 30, 2023 53.50 54.14 52.27 52.99 38,105 -0.52(-0.98%)
Oct 27, 2023 53.97 53.97 52.85 53.51 54,344 -0.22(-0.40%)
Oct 26, 2023 54.18 54.18 52.93 53.73 59,581 -0.95(-1.73%)
Oct 25, 2023 54.83 55.01 54.20 54.68 59,115 -0.31(-0.56%)
Oct 24, 2023 55.17 55.47 54.70 54.98 30,562 -0.02(-0.04%)
Oct 23, 2023 55.29 55.76 54.74 55.00 116,510 -0.82(-1.47%)
Oct 20, 2023 56.74 56.74 55.46 55.82 66,687 -0.93(-1.63%)
Oct 19, 2023 56.26 57.35 55.75 56.75 29,210 -0.07(-0.12%)
Oct 18, 2023 57.10 57.44 56.64 56.82 21,224 -0.07(-0.12%)
Oct 17, 2023 55.99 57.43 55.99 56.89 21,515 +0.60(+1.07%)
Oct 16, 2023 56.03 56.46 55.82 56.29 19,190 +0.53(+0.96%)
Oct 13, 2023 55.84 56.23 55.22 55.75 19,951 +0.86(+1.56%)
Oct 12, 2023 55.96 55.96 54.34 54.90 33,517 -0.35(-0.63%)
Oct 11, 2023 54.54 55.31 54.04 55.24 97,864 +0.25(+0.45%)
Oct 10, 2023 54.76 55.27 54.57 54.99 35,697 +0.30(+0.54%)
Oct 09, 2023 53.75 54.95 53.68 54.70 54,630 +2.58(+4.94%)
Oct 06, 2023 51.44 52.78 51.00 52.12 60,332 +0.82(+1.60%)
Oct 05, 2023 51.03 52.05 51.03 51.30 37,944 -0.29(-0.55%)
Oct 04, 2023 53.39 53.39 51.22 51.59 133,615 -2.33(-4.32%)
Oct 03, 2023 53.66 54.11 53.33 53.92 89,795 -0.13(-0.24%)
Oct 02, 2023 56.31 56.36 53.70 54.05 235,644 -2.26(-4.01%)
Sep 29, 2023 57.45 57.50 56.09 56.31 76,683 -1.33(-2.31%)
Sep 28, 2023 57.81 58.25 57.28 57.64 60,049 -0.07(-0.12%)
Sep 27, 2023 56.26 58.22 56.26 57.71 58,895 +2.05(+3.69%)
Sep 26, 2023 55.68 56.17 55.54 55.66 31,157 -0.42(-0.76%)
Sep 25, 2023 54.86 56.09 55.84 56.08 23,444 +1.12(+2.03%)
Sep 22, 2023 55.18 55.64 54.88 54.97 53,786 +0.23(+0.41%)
Sep 21, 2023 55.75 55.75 54.67 54.74 28,815 -0.97(-1.74%)
Sep 20, 2023 56.12 56.89 55.71 55.71 30,446 -0.58(-1.03%)
Sep 19, 2023 57.62 57.81 56.23 56.29 43,616 -0.90(-1.58%)
Sep 18, 2023 57.53 57.73 57.01 57.19 38,977 -0.04(-0.08%)
Sep 15, 2023 57.77 57.86 56.77 57.23 115,422 -0.79(-1.37%)
Sep 14, 2023 58.07 58.43 57.82 58.03 44,681 +0.60(+1.04%)
Sep 13, 2023 58.52 58.52 57.22 57.43 61,395 -0.77(-1.31%)
Sep 12, 2023 57.30 58.53 57.30 58.19 84,039 +1.33(+2.35%)
Sep 11, 2023 57.87 57.87 56.75 56.86 36,660 -0.55(-0.96%)
Sep 08, 2023 56.98 57.94 56.93 57.41 29,304 +0.61(+1.07%)
Sep 07, 2023 56.33 56.94 56.30 56.80 13,963 +0.25(+0.43%)
Sep 06, 2023 56.67 57.22 56.14 56.56 32,756 -0.07(-0.12%)
Sep 05, 2023 57.17 57.48 56.63 56.63 75,827 -0.21(-0.36%)
Sep 01, 2023 55.82 57.38 55.82 56.83 62,821 +1.81(+3.30%)
Aug 31, 2023 55.31 55.31 54.48 55.02 16,193 +0.09(+0.16%)
Aug 30, 2023 54.90 55.29 54.69 54.93 15,809 +0.21(+0.38%)
Aug 29, 2023 54.48 55.03 54.28 54.72 19,508 +0.37(+0.69%)
Aug 28, 2023 54.30 54.97 54.13 54.35 51,390 +0.26(+0.49%)
Aug 25, 2023 53.91 54.25 53.15 54.09 43,125 +0.57(+1.06%)
Aug 24, 2023 53.83 54.11 53.49 53.52 47,075 -0.59(-1.09%)
Aug 23, 2023 53.59 54.34 52.92 54.10 71,207 +0.09(+0.16%)
Aug 22, 2023 54.63 54.82 54.02 54.02 19,810 -0.59(-1.08%)
Aug 21, 2023 54.88 54.92 54.25 54.60 28,369 +0.02(+0.04%)
Aug 18, 2023 53.61 54.67 53.61 54.59 32,437 +0.58(+1.07%)
Aug 17, 2023 54.31 54.80 53.93 54.01 144,371 +0.33(+0.61%)
Aug 16, 2023 53.87 54.72 53.65 53.68 34,385 -0.04(-0.07%)
Aug 15, 2023 54.05 54.14 53.51 53.71 99,963 -0.91(-1.67%)
Aug 14, 2023 55.05 55.05 54.16 54.62 26,087 -0.72(-1.29%)
Aug 11, 2023 54.76 55.74 54.76 55.34 23,027 +0.42(+0.77%)
Aug 10, 2023 55.65 55.88 54.54 54.92 105,243 -0.73(-1.30%)
Aug 09, 2023 55.56 56.48 55.11 55.64 85,195 +0.65(+1.18%)
Aug 08, 2023 53.49 55.00 52.97 55.00 73,406 +0.75(+1.37%)
Aug 07, 2023 54.35 54.51 53.83 54.25 76,267 +0.08(+0.14%)
Aug 04, 2023 54.19 54.80 54.01 54.17 58,468 +0.27(+0.51%)
Aug 03, 2023 53.19 54.39 53.10 53.90 52,857 +0.72(+1.35%)
Aug 02, 2023 53.44 53.70 52.55 53.18 34,186 -0.77(-1.42%)
Aug 01, 2023 53.80 54.06 53.22 53.95 41,364 -0.31(-0.58%)
Jul 31, 2023 53.94 54.26 53.92 54.26 38,866 +0.83(+1.56%)
Jul 28, 2023 52.18 53.43 52.13 53.43 45,198 +0.98(+1.87%)
Jul 27, 2023 53.01 53.42 52.25 52.45 22,216 -0.39(-0.74%)
Jul 26, 2023 52.17 52.86 51.80 52.84 43,492 +0.19(+0.35%)
Jul 25, 2023 52.10 53.05 51.99 52.65 61,917 +0.36(+0.69%)
Jul 24, 2023 51.44 52.65 51.44 52.29 100,314 +1.19(+2.32%)
Jul 21, 2023 51.31 51.31 50.59 51.10 28,936 -0.04(-0.08%)
Jul 20, 2023 51.42 51.42 50.76 51.14 24,997 -0.08(-0.15%)
Jul 19, 2023 50.68 51.52 50.68 51.22 73,400 +0.63(+1.24%)
Jul 18, 2023 48.86 50.86 48.86 50.59 34,535 +1.85(+3.80%)
Jul 17, 2023 48.04 49.12 47.96 48.74 15,753 +0.53(+1.10%)
Jul 14, 2023 49.29 49.29 48.07 48.21 18,100 -1.47(-2.96%)
Jul 13, 2023 49.44 50.37 49.24 49.68 26,400 +0.29(+0.60%)
Jul 12, 2023 50.02 50.06 49.34 49.39 54,208 +0.10(+0.20%)
Jul 11, 2023 48.45 49.48 48.11 49.29 37,186 +1.03(+2.13%)
Jul 10, 2023 47.87 48.36 47.58 48.26 26,298 +0.49(+1.03%)
Jul 07, 2023 45.27 48.09 45.27 47.77 62,304 +2.30(+5.07%)
Jul 06, 2023 46.10 46.25 44.63 45.46 12,723 -1.13(-2.42%)
Jul 05, 2023 46.84 46.96 46.35 46.59 15,922 -0.29(-0.63%)
Jul 03, 2023 46.64 47.01 46.40 46.89 5,290 +0.39(+0.84%)
Jun 30, 2023 46.44 46.81 46.20 46.49 9,164 +0.29(+0.64%)
Jun 29, 2023 45.56 46.24 45.43 46.20 7,502 +0.88(+1.95%)
Jun 28, 2023 44.83 45.37 44.34 45.32 11,283 +0.34(+0.76%)
Jun 27, 2023 44.24 45.11 44.04 44.97 9,579 +0.59(+1.33%)
Jun 26, 2023 43.80 44.83 43.80 44.38 21,097 +0.54(+1.23%)
Jun 23, 2023 43.60 43.94 43.21 43.84 9,867 -0.39(-0.89%)
Jun 22, 2023 44.73 44.73 43.84 44.24 37,228 -0.88(-1.96%)
Jun 21, 2023 44.24 45.56 44.04 45.12 17,340 +0.74(+1.66%)
Jun 20, 2023 45.07 45.07 43.75 44.38 24,162 -0.86(-1.91%)
Jun 16, 2023 46.03 46.27 45.03 45.25 17,933 -0.68(-1.48%)
Jun 15, 2023 44.47 45.98 44.47 45.93 23,709 +1.36(+3.06%)
Jun 14, 2023 45.64 45.69 44.08 44.57 46,480 -0.58(-1.29%)
Jun 13, 2023 44.76 46.12 44.76 45.15 14,009 +1.07(+2.43%)
Jun 12, 2023 44.52 44.74 43.89 44.08 15,876 -1.17(-2.58%)
Jun 09, 2023 45.73 45.93 44.98 45.25 29,135 -0.54(-1.17%)
Jun 08, 2023 45.98 46.12 45.00 45.78 25,562 -0.05(-0.11%)
Jun 07, 2023 44.47 45.93 44.47 45.83 28,118 +1.70(+3.86%)
Jun 06, 2023 42.62 44.27 42.41 44.13 15,167 +0.97(+2.26%)
Jun 05, 2023 44.95 45.00 42.81 43.15 25,270 -1.02(-2.32%)
Jun 02, 2023 42.62 44.35 42.52 44.18 23,535 +2.39(+5.71%)
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.