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

Spinnaker The Cannabis ETF (NY: THCX )

16.60 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 21, 2024 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, 2021 173.84 176.72 171.57 173.75 5,686 -1.42(-0.81%)
Apr 29, 2021 176.78 176.78 170.43 175.17 6,997 -0.66(-0.38%)
Apr 28, 2021 169.77 176.31 168.91 175.83 12,855 +5.50(+3.23%)
Apr 27, 2021 172.99 174.79 169.20 170.34 18,670 -2.37(-1.37%)
Apr 26, 2021 170.62 172.99 168.87 172.71 11,703 +3.22(+1.90%)
Apr 23, 2021 166.54 171.09 165.90 169.48 9,515 +2.37(+1.42%)
Apr 22, 2021 167.02 170.35 164.84 167.11 11,912 +0.09(+0.06%)
Apr 21, 2021 159.34 167.78 158.39 167.02 13,660 +8.15(+5.13%)
Apr 20, 2021 171.85 172.32 158.01 158.87 35,274 -8.72(-5.20%)
Apr 19, 2021 169.20 172.71 165.17 167.59 20,288 -1.71(-1.01%)
Apr 16, 2021 168.72 169.67 165.41 169.29 16,447 +0.57(+0.34%)
Apr 15, 2021 171.00 173.98 166.92 168.72 17,557 -2.09(-1.22%)
Apr 14, 2021 173.94 175.93 170.62 170.81 19,038 -5.12(-2.91%)
Apr 13, 2021 172.99 177.06 171.76 175.93 18,081 +0.19(+0.11%)
Apr 12, 2021 184.46 184.65 174.88 175.74 19,605 -10.71(-5.74%)
Apr 09, 2021 183.23 187.11 180.19 186.45 15,160 +4.46(+2.45%)
Apr 08, 2021 178.49 183.60 177.40 181.99 18,819 +4.74(+2.67%)
Apr 07, 2021 183.23 183.23 176.31 177.25 19,108 -6.73(-3.66%)
Apr 06, 2021 187.68 187.78 183.42 183.98 14,889 -3.79(-2.02%)
Apr 05, 2021 192.42 193.27 185.22 187.78 19,282 -1.33(-0.70%)
Apr 01, 2021 189.96 191.83 187.68 189.10 11,530 +2.47(+1.32%)
Mar 31, 2021 185.12 188.16 183.79 186.64 17,924 +6.44(+3.58%)
Mar 30, 2021 177.44 181.90 174.51 180.19 13,334 +1.14(+0.64%)
Mar 29, 2021 184.84 186.64 178.30 179.06 14,564 -3.79(-2.07%)
Mar 26, 2021 187.97 188.23 178.69 182.85 13,250 -3.32(-1.78%)
Mar 25, 2021 179.81 187.21 178.20 186.16 20,745 +1.90(+1.03%)
Mar 24, 2021 189.86 191.85 183.42 184.27 18,087 -5.69(-2.99%)
Mar 23, 2021 197.92 198.78 188.72 189.96 24,619 -7.96(-4.02%)
Mar 22, 2021 201.99 203.79 197.11 197.92 18,862 -1.90(-0.95%)
Mar 19, 2021 197.06 202.28 194.32 199.81 17,681 +3.60(+1.84%)
Mar 18, 2021 205.03 206.07 195.26 196.21 14,796 -9.10(-4.43%)
Mar 17, 2021 196.21 205.69 195.26 205.31 21,929 +1.80(+0.88%)
Mar 16, 2021 214.51 215.45 200.57 203.51 26,873 -9.10(-4.28%)
Mar 15, 2021 205.88 214.12 204.74 212.61 46,678 +8.91(+4.37%)
Mar 12, 2021 193.46 204.65 190.62 203.70 25,509 +4.17(+2.09%)
Mar 11, 2021 188.44 199.81 187.84 199.53 21,986 +15.45(+8.39%)
Mar 10, 2021 195.64 196.78 180.57 184.08 29,276 -4.64(-2.46%)
Mar 09, 2021 177.82 189.39 177.82 188.72 26,691 +14.60(+8.38%)
Mar 08, 2021 176.31 180.10 170.62 174.13 20,020 -0.47(-0.27%)
Mar 05, 2021 179.34 180.10 156.88 174.60 39,572 -1.52(-0.86%)
Mar 04, 2021 187.59 191.00 170.81 176.12 44,369 -13.84(-7.29%)
Mar 03, 2021 202.28 205.31 188.06 189.96 23,163 -9.86(-4.93%)
Mar 02, 2021 201.62 210.81 199.15 199.81 34,577 +0.85(+0.43%)
Mar 01, 2021 193.65 200.67 191.95 198.96 23,758 +11.56(+6.17%)
Feb 26, 2021 191.09 196.31 184.84 187.40 23,009 -3.79(-1.98%)
Feb 25, 2021 203.51 205.22 189.58 191.19 29,330 -14.12(-6.88%)
Feb 24, 2021 200.38 206.54 197.73 205.31 31,668 +7.77(+3.93%)
Feb 23, 2021 195.83 198.11 179.15 197.54 71,756 -10.43(-5.01%)
Feb 22, 2021 211.38 215.45 206.64 207.97 36,569 -9.10(-4.19%)
Feb 19, 2021 208.63 218.77 208.63 217.07 33,664 +10.52(+5.09%)
Feb 18, 2021 220.76 223.70 206.16 206.54 43,076 -12.89(-5.87%)
Feb 17, 2021 227.87 228.06 214.79 219.44 45,832 -12.70(-5.47%)
Feb 16, 2021 227.40 234.03 222.09 232.14 75,413 +12.51(+5.70%)
Feb 12, 2021 209.01 232.23 203.61 219.62 98,134 +3.41(+1.58%)
Feb 11, 2021 274.89 274.89 213.27 216.21 248,730 -64.27(-22.91%)
Feb 10, 2021 291.95 293.75 247.02 280.48 250,940 +34.12(+13.85%)
Feb 09, 2021 226.54 246.45 224.27 246.35 176,135 +31.19(+14.49%)
Feb 08, 2021 202.85 215.64 201.90 215.17 74,961 +16.59(+8.35%)
Feb 05, 2021 202.85 203.60 196.21 198.58 46,208 -1.23(-0.62%)
Feb 04, 2021 197.16 200.00 190.53 199.81 55,392 +5.69(+2.93%)
Feb 03, 2021 189.48 197.16 187.87 194.13 76,135 +16.68(+9.40%)
Feb 02, 2021 165.88 177.73 165.41 177.44 33,533 +14.98(+9.22%)
Feb 01, 2021 160.48 162.94 157.35 162.47 12,664 +3.79(+2.39%)
Jan 29, 2021 160.48 165.59 157.44 158.68 18,198 -2.56(-1.59%)
Jan 28, 2021 161.14 166.16 159.25 161.24 14,463 +0.76(+0.47%)
Jan 27, 2021 159.15 165.88 157.25 160.48 22,360 -4.08(-2.48%)
Jan 26, 2021 160.00 165.97 159.34 164.55 26,189 +5.78(+3.64%)
Jan 25, 2021 165.88 166.64 156.59 158.77 26,361 -5.40(-3.29%)
Jan 22, 2021 163.04 165.59 161.62 164.17 13,408 -1.71(-1.03%)
Jan 21, 2021 169.96 170.43 163.23 165.88 24,941 -3.89(-2.29%)
Jan 20, 2021 173.75 174.79 167.30 169.77 31,489 -2.84(-1.65%)
Jan 19, 2021 172.89 173.27 165.88 172.61 41,967 +2.56(+1.51%)
Jan 15, 2021 176.69 177.92 165.97 170.05 57,032 -0.85(-0.50%)
Jan 14, 2021 161.43 172.71 161.43 170.90 49,310 +12.51(+7.90%)
Jan 13, 2021 154.69 159.43 153.27 158.39 32,645 +5.21(+3.40%)
Jan 12, 2021 152.80 155.45 151.66 153.18 36,584 +0.57(+0.37%)
Jan 11, 2021 143.22 153.37 142.18 152.61 47,233 +9.10(+6.34%)
Jan 08, 2021 145.88 146.92 140.29 143.51 33,812 -1.04(-0.72%)
Jan 07, 2021 147.02 150.05 142.75 144.55 59,203 +4.83(+3.46%)
Jan 06, 2021 138.11 145.50 138.11 139.72 58,381 +10.90(+8.46%)
Jan 05, 2021 124.08 129.01 123.70 128.82 21,567 +5.40(+4.38%)
Jan 04, 2021 119.53 124.55 119.34 123.42 16,928 +4.93(+4.16%)
Dec 31, 2020 118.49 118.49 118.49 9,219 -2.37(-1.96%)
Dec 30, 2020 118.20 121.23 117.35 120.86 9,219 +3.70(+3.15%)
Dec 29, 2020 122.56 122.56 116.12 117.16 15,458 -4.10(-3.38%)
Dec 28, 2020 125.50 125.79 120.88 121.25 9,408 -2.36(-1.91%)
Dec 24, 2020 126.36 126.96 123.21 123.62 4,987 -2.36(-1.87%)
Dec 23, 2020 122.48 127.49 121.07 125.98 25,092 +4.16(+3.41%)
Dec 22, 2020 121.92 122.29 119.74 121.82 8,298 +1.51(+1.26%)
Dec 21, 2020 125.03 125.03 118.33 120.31 9,270 -0.66(-0.55%)
Dec 18, 2020 121.82 123.71 120.50 120.97 15,132 -0.85(-0.70%)
Dec 17, 2020 124.66 124.66 120.69 121.82 13,466 -1.89(-1.53%)
Dec 16, 2020 125.50 125.50 120.72 123.71 69,216 +4.16(+3.48%)
Dec 15, 2020 116.63 120.41 115.68 119.56 8,413 +2.93(+2.51%)
Dec 14, 2020 120.59 121.35 116.63 116.63 6,509 -2.45(-2.06%)
Dec 11, 2020 120.97 121.72 118.23 119.08 7,888 -2.08(-1.72%)
Dec 10, 2020 119.18 121.92 118.99 121.16 9,287 +1.23(+1.02%)
Dec 09, 2020 126.92 126.92 118.04 119.93 18,805 -6.61(-5.22%)
Dec 08, 2020 125.22 127.39 124.18 126.54 11,220 +0.00(+0.00%)
Dec 07, 2020 129.85 130.98 125.13 126.54 18,528 -3.02(-2.33%)
Dec 04, 2020 130.89 132.49 128.24 129.57 37,665 +0.85(+0.66%)
Dec 03, 2020 126.92 129.94 124.66 128.72 24,215 +1.98(+1.56%)
Dec 02, 2020 121.82 127.77 120.97 126.73 16,761 +5.57(+4.60%)
Dec 01, 2020 131.36 132.12 120.78 121.16 21,204 -7.27(-5.66%)
Nov 30, 2020 125.03 128.72 120.78 128.43 26,041 +5.85(+4.78%)
Nov 27, 2020 116.25 122.58 115.97 122.58 11,139 +7.96(+6.94%)
Nov 25, 2020 113.80 115.12 111.81 114.62 11,499 +0.26(+0.23%)
Nov 24, 2020 114.08 115.68 112.76 114.36 20,277 +6.23(+5.76%)
Nov 23, 2020 106.90 108.32 105.87 108.13 4,968 +2.36(+2.23%)
Nov 20, 2020 106.71 106.81 104.73 105.77 5,019 -0.47(-0.44%)
Nov 19, 2020 105.96 106.81 104.54 106.24 4,164 +0.28(+0.27%)
Nov 18, 2020 107.47 108.60 105.77 105.96 7,285 -0.76(-0.71%)
Nov 17, 2020 102.65 106.71 102.65 106.71 10,771 +3.68(+3.57%)
Nov 16, 2020 103.31 103.69 101.52 103.03 6,951 -0.13(-0.13%)
Nov 13, 2020 101.23 103.78 100.95 103.16 4,659 +2.96(+2.96%)
Nov 12, 2020 102.18 103.22 100.10 100.20 6,845 -2.27(-2.21%)
Nov 11, 2020 101.23 103.60 98.31 102.46 14,142 +0.85(+0.84%)
Nov 10, 2020 102.94 102.94 99.35 101.61 13,710 -5.48(-5.11%)
Nov 09, 2020 121.92 124.09 104.92 107.09 42,203 +0.38(+0.35%)
Nov 06, 2020 103.88 115.12 101.99 106.71 50,913 +7.55(+7.62%)
Nov 05, 2020 91.79 99.16 91.04 99.16 18,064 +11.71(+13.39%)
Nov 04, 2020 89.34 89.34 86.50 87.45 8,790 -2.55(-2.83%)
Nov 03, 2020 90.66 90.71 88.20 90.00 7,277 +1.98(+2.25%)
Nov 02, 2020 84.61 89.79 84.14 88.01 8,710 +6.14(+7.50%)
Oct 30, 2020 84.71 84.71 80.84 81.88 4,034 -2.64(-3.13%)
Oct 29, 2020 83.58 85.81 82.63 84.52 2,288 +1.04(+1.24%)
Oct 28, 2020 84.99 85.09 82.29 83.48 5,308 -2.08(-2.43%)
Oct 27, 2020 86.22 87.31 85.47 85.56 1,374 +0.09(+0.11%)
Oct 26, 2020 89.81 90.56 84.99 85.46 4,936 -5.19(-5.73%)
Oct 23, 2020 91.98 91.98 89.05 90.66 3,346 +0.00(+0.00%)
Oct 22, 2020 90.75 91.13 88.89 90.66 2,534 +0.00(+0.00%)
Oct 21, 2020 91.13 93.02 89.81 90.66 3,957 -0.28(-0.31%)
Oct 20, 2020 91.98 91.98 89.71 90.94 5,551 -0.47(-0.52%)
Oct 19, 2020 88.49 91.89 88.07 91.41 6,574 +3.40(+3.86%)
Oct 16, 2020 88.30 89.14 87.21 88.01 3,865 +0.47(+0.54%)
Oct 15, 2020 89.24 89.24 85.94 87.54 5,606 -2.17(-2.42%)
Oct 14, 2020 91.22 92.07 89.36 89.71 4,178 -1.51(-1.66%)
Oct 13, 2020 92.17 92.55 89.71 91.22 5,283 -1.70(-1.83%)
Oct 12, 2020 91.51 94.23 91.51 92.92 13,119 +2.08(+2.29%)
Oct 09, 2020 90.85 91.70 89.24 90.85 24,842 +2.83(+3.22%)
Oct 08, 2020 82.73 88.35 82.16 88.01 12,081 +6.04(+7.37%)
Oct 07, 2020 79.33 82.79 79.33 81.97 1,984 +3.02(+3.83%)
Oct 06, 2020 80.93 81.40 78.10 78.95 2,189 -1.89(-2.34%)
Oct 05, 2020 77.63 80.93 77.63 80.84 4,381 +4.25(+5.55%)
Oct 02, 2020 76.59 77.20 76.02 76.59 2,149 -1.13(-1.46%)
Oct 01, 2020 78.76 78.76 77.21 77.72 2,836 -0.57(-0.72%)
Sep 30, 2020 78.66 79.51 77.53 78.29 2,011 +0.00(+0.00%)
Sep 29, 2020 77.81 78.57 77.15 78.29 1,932 +0.85(+1.10%)
Sep 28, 2020 78.48 78.85 76.87 77.44 2,959 -0.09(-0.12%)
Sep 25, 2020 75.93 78.10 75.64 77.53 1,778 +1.13(+1.48%)
Sep 24, 2020 76.78 78.29 75.93 76.40 2,131 -1.79(-2.29%)
Sep 23, 2020 83.20 83.20 77.84 78.19 3,645 -5.38(-6.44%)
Sep 22, 2020 82.44 83.76 81.21 83.58 2,817 +1.88(+2.30%)
Sep 21, 2020 83.58 83.70 80.74 81.70 3,925 -2.63(-3.12%)
Sep 18, 2020 86.98 86.98 83.86 84.33 2,615 -1.51(-1.76%)
Sep 17, 2020 86.21 86.21 85.02 85.84 1,827 -0.93(-1.07%)
Sep 16, 2020 87.33 87.42 86.59 86.77 2,012 +0.19(+0.21%)
Sep 15, 2020 86.68 88.36 85.93 86.59 1,750 +0.28(+0.32%)
Sep 14, 2020 85.38 86.96 85.38 86.31 1,754 +1.25(+1.47%)
Sep 11, 2020 86.68 86.72 84.54 85.05 1,937 -1.35(-1.56%)
Sep 10, 2020 87.14 88.72 86.21 86.40 1,968 -0.65(-0.75%)
Sep 09, 2020 86.59 88.07 86.59 87.05 1,237 +1.11(+1.30%)
Sep 08, 2020 87.42 87.42 84.82 85.93 2,453 -2.97(-3.34%)
Sep 04, 2020 91.23 92.53 84.73 88.91 4,520 -1.86(-2.05%)
Sep 03, 2020 92.72 94.16 90.12 90.77 5,202 -2.32(-2.49%)
Sep 02, 2020 94.30 94.30 92.91 93.09 4,294 -1.11(-1.18%)
Sep 01, 2020 94.76 94.76 93.53 94.20 3,071 -0.84(-0.88%)
Aug 31, 2020 95.04 95.60 93.46 95.04 5,049 +0.07(+0.08%)
Aug 28, 2020 92.90 95.41 92.90 94.97 4,445 +2.53(+2.73%)
Aug 27, 2020 92.16 93.33 91.74 92.44 2,045 +0.37(+0.40%)
Aug 26, 2020 92.90 93.46 91.14 92.07 3,071 -0.74(-0.80%)
Aug 25, 2020 92.07 92.90 91.74 92.81 3,689 +1.49(+1.63%)
Aug 24, 2020 92.62 92.62 90.86 91.32 4,978 -1.58(-1.70%)
Aug 21, 2020 95.88 95.88 92.90 92.90 4,413 -3.44(-3.57%)
Aug 20, 2020 97.18 97.55 95.32 96.34 3,070 -2.04(-2.08%)
Aug 19, 2020 97.18 98.94 96.16 98.38 6,395 +1.21(+1.24%)
Aug 18, 2020 97.92 98.34 95.78 97.18 2,473 +0.56(+0.58%)
Aug 17, 2020 96.34 97.55 96.25 96.62 3,285 +0.56(+0.58%)
Aug 14, 2020 95.69 96.15 94.49 96.06 1,356 -0.09(-0.10%)
Aug 13, 2020 93.18 96.25 92.62 96.15 3,977 +3.62(+3.92%)
Aug 12, 2020 94.11 94.11 91.60 92.53 4,035 -0.56(-0.60%)
Aug 11, 2020 96.43 96.43 92.90 93.09 2,741 -2.88(-3.00%)
Aug 10, 2020 94.67 96.43 93.96 95.97 4,004 +3.44(+3.71%)
Aug 07, 2020 93.65 94.05 92.35 92.53 3,229 -1.77(-1.87%)
Aug 06, 2020 97.55 97.92 94.30 94.30 10,392 -3.99(-4.06%)
Aug 05, 2020 99.59 99.59 97.64 98.29 2,758 -1.30(-1.31%)
Aug 04, 2020 96.62 99.59 96.06 99.59 3,972 +3.44(+3.57%)
Aug 03, 2020 95.13 96.99 94.39 96.15 2,103 +1.35(+1.42%)
Jul 31, 2020 96.34 98.01 94.30 94.81 1,969 -2.09(-2.16%)
Jul 30, 2020 96.90 97.15 95.79 96.90 2,960 -0.46(-0.48%)
Jul 29, 2020 98.66 98.66 96.53 97.36 4,364 -1.49(-1.50%)
Jul 28, 2020 95.69 100.04 95.53 98.85 6,410 +3.81(+4.01%)
Jul 27, 2020 93.55 95.60 93.27 95.04 4,248 +2.32(+2.51%)
Jul 24, 2020 92.90 92.90 91.04 92.72 2,109 -0.46(-0.50%)
Jul 23, 2020 94.30 94.91 92.35 93.18 3,796 -1.11(-1.18%)
Jul 22, 2020 95.78 95.78 93.87 94.30 1,823 -1.49(-1.55%)
Jul 21, 2020 94.95 96.53 94.57 95.78 3,172 +1.49(+1.58%)
Jul 20, 2020 94.30 95.34 93.83 94.30 2,974 -0.74(-0.78%)
Jul 17, 2020 95.23 96.79 94.39 95.04 2,228 +0.00(+0.00%)
Jul 16, 2020 94.76 95.23 93.38 95.04 2,273 -0.37(-0.39%)
Jul 15, 2020 93.18 95.41 92.90 95.41 5,010 +3.34(+3.63%)
Jul 14, 2020 92.25 92.58 89.74 92.07 1,977 +0.37(+0.41%)
Jul 13, 2020 92.25 95.69 91.51 91.69 7,487 +0.28(+0.30%)
Jul 10, 2020 89.84 91.42 89.14 91.42 4,671 +2.04(+2.29%)
Jul 09, 2020 91.51 91.51 88.26 89.37 5,619 -1.30(-1.43%)
Jul 08, 2020 90.49 92.25 90.16 90.67 4,144 -0.28(-0.31%)
Jul 07, 2020 91.14 92.16 90.39 90.95 2,346 -0.19(-0.20%)
Jul 06, 2020 89.93 91.79 89.56 91.14 4,025 +1.95(+2.19%)
Jul 02, 2020 90.49 90.58 89.09 89.19 2,389 -0.28(-0.31%)
Jul 01, 2020 89.37 91.42 89.37 89.47 2,199 +0.37(+0.42%)
Jun 30, 2020 87.89 89.47 87.89 89.09 2,627 +0.74(+0.84%)
Jun 29, 2020 89.19 89.84 86.03 88.35 4,101 +0.09(+0.11%)
Jun 26, 2020 91.14 91.14 87.42 88.26 3,552 -2.42(-2.66%)
Jun 25, 2020 90.67 91.88 89.38 90.67 3,339 -1.02(-1.11%)
Jun 24, 2020 94.39 94.39 89.65 91.69 6,514 -2.51(-2.66%)
Jun 23, 2020 94.76 97.27 93.83 94.20 3,884 +0.93(+1.00%)
Jun 22, 2020 93.83 94.49 92.81 93.27 4,093 -1.02(-1.08%)
Jun 19, 2020 96.62 96.62 92.90 94.30 4,693 -0.65(-0.68%)
Jun 18, 2020 93.31 95.49 92.86 94.95 8,884 +0.73(+0.77%)
Jun 17, 2020 96.13 96.13 93.20 94.22 2,733 -1.54(-1.61%)
Jun 16, 2020 98.94 98.94 95.22 95.76 2,767 -0.09(-0.09%)
Jun 15, 2020 94.31 96.49 92.23 95.85 2,963 +0.18(+0.19%)
Jun 12, 2020 99.03 99.37 94.31 95.67 3,242 +1.81(+1.93%)
Jun 11, 2020 101.39 101.70 93.86 93.86 8,650 -11.88(-11.24%)
Jun 10, 2020 107.01 107.64 104.79 105.74 4,742 -1.27(-1.19%)
Jun 09, 2020 106.55 108.46 105.19 107.01 5,940 -0.73(-0.67%)
Jun 08, 2020 99.75 107.91 99.66 107.73 6,065 +8.52(+8.59%)
Jun 05, 2020 102.20 102.20 98.48 99.21 4,796 -0.73(-0.73%)
Jun 04, 2020 99.21 101.11 98.21 99.93 4,459 +0.63(+0.64%)
Jun 03, 2020 99.12 99.98 98.36 99.30 3,509 +1.27(+1.30%)
Jun 02, 2020 98.48 99.66 97.03 98.03 3,735 +0.36(+0.37%)
Jun 01, 2020 96.94 97.85 95.22 97.67 5,730 +1.63(+1.70%)
May 29, 2020 96.94 97.94 93.95 96.03 6,517 -5.17(-5.11%)
May 28, 2020 101.11 104.92 99.75 101.20 6,991 +0.91(+0.90%)
May 27, 2020 103.38 103.98 95.77 100.30 17,023 -1.63(-1.60%)
May 26, 2020 108.37 108.37 100.48 101.93 13,140 +2.90(+2.93%)
May 22, 2020 94.13 100.03 91.68 99.03 15,394 +5.26(+5.61%)
May 21, 2020 88.87 94.04 87.80 93.77 6,519 +6.80(+7.82%)
May 20, 2020 87.78 87.78 85.70 86.97 3,502 +0.09(+0.10%)
May 19, 2020 88.78 88.78 85.24 86.88 8,252 -0.18(-0.21%)
May 18, 2020 84.16 88.15 84.16 87.06 7,802 +6.89(+8.60%)
May 15, 2020 76.27 80.98 76.04 80.16 13,673 +5.80(+7.80%)
May 14, 2020 72.37 74.54 70.28 74.36 3,040 +1.81(+2.50%)
May 13, 2020 75.90 76.22 71.78 72.55 4,440 -4.26(-5.55%)
May 12, 2020 78.80 79.44 76.63 76.81 1,999 -1.36(-1.74%)
May 11, 2020 79.26 79.26 77.08 78.17 3,862 -0.27(-0.35%)
May 08, 2020 78.90 79.21 77.99 78.44 2,822 +0.09(+0.12%)
May 07, 2020 78.53 79.35 76.81 78.35 2,228 +0.54(+0.70%)
May 06, 2020 77.99 78.49 77.17 77.81 2,580 -0.09(-0.12%)
May 05, 2020 79.17 79.97 77.39 77.90 1,757 +0.00(+0.00%)
May 04, 2020 75.45 77.90 74.36 77.90 2,211 +2.00(+2.63%)
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.