Skip to main content

Mstar Global Upstream Natural Resources ETF (NY: GUNR )

40.01 -0.35 (-0.87%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 36.88 36.96 36.67 36.80 609,309 -0.47(-1.26%)
May 30, 2023 37.55 37.55 37.09 37.26 626,270 -0.51(-1.34%)
May 26, 2023 37.81 37.96 37.67 37.77 731,277 +0.23(+0.61%)
May 25, 2023 37.83 37.83 37.37 37.54 1,064,589 -0.43(-1.13%)
May 24, 2023 38.35 38.41 37.90 37.97 1,627,473 -0.58(-1.51%)
May 23, 2023 38.56 38.79 38.48 38.55 680,215 -0.11(-0.30%)
May 22, 2023 38.66 38.88 38.58 38.67 460,001 -0.08(-0.20%)
May 19, 2023 38.70 38.92 38.68 38.75 512,962 +0.16(+0.42%)
May 18, 2023 38.49 38.62 38.26 38.58 705,206 -0.23(-0.59%)
May 17, 2023 38.72 38.90 38.50 38.81 484,255 +0.26(+0.67%)
May 16, 2023 39.08 39.14 38.53 38.55 425,194 -0.75(-1.92%)
May 15, 2023 38.99 39.39 38.96 39.31 585,226 +0.52(+1.33%)
May 12, 2023 38.82 39.00 38.55 38.79 1,138,340 +0.02(+0.05%)
May 11, 2023 38.81 38.88 38.54 38.77 1,254,832 -0.72(-1.81%)
May 10, 2023 39.85 39.87 39.20 39.49 582,767 -0.20(-0.51%)
May 09, 2023 39.59 39.81 39.42 39.69 798,816 -0.18(-0.45%)
May 08, 2023 40.26 40.42 39.81 39.87 640,500 -0.13(-0.33%)
May 05, 2023 39.57 40.18 39.57 40.01 727,195 +0.90(+2.30%)
May 04, 2023 39.45 39.61 39.11 39.11 1,033,568 -0.34(-0.87%)
May 03, 2023 39.53 39.88 39.43 39.45 990,032 -0.24(-0.60%)
May 02, 2023 40.13 40.13 39.37 39.69 1,056,049 -0.83(-2.05%)
May 01, 2023 40.63 40.93 40.46 40.52 661,964 -0.29(-0.70%)
Apr 28, 2023 40.20 40.85 40.20 40.81 673,199 +0.43(+1.06%)
Apr 27, 2023 40.11 40.45 39.97 40.38 823,914 +0.24(+0.59%)
Apr 26, 2023 40.49 40.55 40.02 40.14 624,759 -0.05(-0.12%)
Apr 25, 2023 40.55 40.64 40.13 40.19 705,095 -0.93(-2.25%)
Apr 24, 2023 40.75 41.13 40.75 41.11 760,039 +0.20(+0.49%)
Apr 21, 2023 41.02 41.16 40.68 40.91 718,354 -0.38(-0.93%)
Apr 20, 2023 41.31 41.47 41.13 41.30 907,486 -0.37(-0.89%)
Apr 19, 2023 41.72 41.74 41.54 41.67 849,542 -0.36(-0.86%)
Apr 18, 2023 41.93 42.08 41.85 42.03 648,996 +0.16(+0.39%)
Apr 17, 2023 41.80 41.98 41.69 41.87 915,079 -0.01(-0.02%)
Apr 14, 2023 41.95 42.22 41.69 41.88 960,095 -0.22(-0.52%)
Apr 13, 2023 41.82 42.19 41.76 42.10 2,924,218 +0.49(+1.17%)
Apr 12, 2023 41.83 41.86 41.51 41.61 803,177 +0.06(+0.14%)
Apr 11, 2023 41.18 41.65 41.18 41.55 602,281 +0.68(+1.66%)
Apr 10, 2023 40.42 40.91 40.42 40.87 783,147 +0.28(+0.68%)
Apr 06, 2023 40.87 40.87 40.46 40.60 513,557 -0.28(-0.68%)
Apr 05, 2023 40.81 40.94 40.50 40.87 535,662 -0.09(-0.21%)
Apr 04, 2023 41.20 41.20 40.72 40.96 621,365 -0.34(-0.83%)
Apr 03, 2023 40.90 41.33 40.90 41.30 787,293 +0.92(+2.27%)
Mar 31, 2023 40.30 40.45 40.26 40.39 565,151 +0.09(+0.21%)
Mar 30, 2023 40.31 40.40 40.14 40.30 498,518 +0.44(+1.10%)
Mar 29, 2023 39.73 39.96 39.70 39.86 643,980 +0.42(+1.07%)
Mar 28, 2023 39.04 39.59 39.04 39.44 1,020,048 +0.39(+1.00%)
Mar 27, 2023 38.77 39.17 38.59 39.05 2,459,977 +0.48(+1.24%)
Mar 24, 2023 38.30 38.66 37.99 38.57 1,005,983 -0.06(-0.15%)
Mar 23, 2023 39.16 39.42 38.41 38.63 821,479 -0.27(-0.69%)
Mar 22, 2023 39.34 39.73 38.90 38.90 898,121 -0.39(-1.00%)
Mar 21, 2023 39.20 39.44 39.01 39.29 1,119,363 +0.49(+1.26%)
Mar 20, 2023 38.44 38.98 38.31 38.80 2,498,678 +0.67(+1.75%)
Mar 17, 2023 38.30 38.37 37.88 38.13 1,190,753 -0.16(-0.41%)
Mar 16, 2023 37.61 38.32 37.40 38.29 1,088,870 +0.10(+0.25%)
Mar 15, 2023 38.53 38.64 37.65 38.20 1,244,080 -1.63(-4.08%)
Mar 14, 2023 39.85 40.17 39.43 39.82 1,198,974 +0.31(+0.79%)
Mar 13, 2023 39.20 39.94 38.91 39.51 1,220,842 -0.10(-0.26%)
Mar 10, 2023 40.14 40.49 39.55 39.61 1,350,049 -0.53(-1.33%)
Mar 09, 2023 40.85 41.16 40.06 40.15 1,859,008 -0.71(-1.75%)
Mar 08, 2023 40.68 41.16 40.68 40.86 715,413 +0.20(+0.49%)
Mar 07, 2023 41.40 41.47 40.53 40.66 969,769 -1.11(-2.66%)
Mar 06, 2023 41.88 41.90 41.63 41.77 665,062 -0.49(-1.17%)
Mar 03, 2023 41.65 42.34 41.65 42.27 1,472,281 +0.56(+1.35%)
Mar 02, 2023 41.10 41.84 41.06 41.71 758,178 +0.33(+0.80%)
Mar 01, 2023 40.92 41.51 40.92 41.37 692,656 +0.78(+1.92%)
Feb 28, 2023 40.84 40.95 40.59 40.59 748,705 -0.10(-0.23%)
Feb 27, 2023 40.71 40.86 40.56 40.69 633,811 +0.22(+0.54%)
Feb 24, 2023 40.34 40.51 40.12 40.47 681,156 -0.50(-1.23%)
Feb 23, 2023 41.19 41.33 40.63 40.97 856,536 +0.03(+0.07%)
Feb 22, 2023 41.11 41.21 40.79 40.95 553,198 -0.37(-0.90%)
Feb 21, 2023 41.42 41.67 41.25 41.32 613,849 -0.15(-0.37%)
Feb 17, 2023 41.67 41.79 41.38 41.47 639,144 -0.67(-1.58%)
Feb 16, 2023 41.84 42.53 41.84 42.13 666,315 -0.07(-0.16%)
Feb 15, 2023 42.10 42.23 41.77 42.20 807,522 -0.53(-1.25%)
Feb 14, 2023 42.53 42.95 42.34 42.73 512,653 +0.00(+0.00%)
Feb 13, 2023 42.60 42.80 42.41 42.73 660,893 +0.07(+0.16%)
Feb 10, 2023 42.42 42.71 42.28 42.67 735,931 +0.41(+0.97%)
Feb 09, 2023 42.72 42.85 42.19 42.26 443,816 -0.12(-0.29%)
Feb 08, 2023 42.61 42.77 42.31 42.38 657,747 -0.24(-0.56%)
Feb 07, 2023 42.19 42.73 42.05 42.62 983,783 +0.56(+1.33%)
Feb 06, 2023 42.23 42.37 41.75 42.06 714,406 -0.37(-0.87%)
Feb 03, 2023 42.75 43.02 42.40 42.43 570,563 -0.46(-1.06%)
Feb 02, 2023 43.67 43.67 42.59 42.89 943,347 -0.77(-1.76%)
Feb 01, 2023 43.38 43.98 43.00 43.66 1,984,099 -0.08(-0.17%)
Jan 31, 2023 43.16 43.73 43.01 43.73 701,432 +0.41(+0.94%)
Jan 30, 2023 43.54 43.73 43.27 43.32 705,411 -0.54(-1.24%)
Jan 27, 2023 44.02 44.28 43.72 43.87 489,632 -0.47(-1.05%)
Jan 26, 2023 43.99 44.35 43.68 44.33 753,398 +0.47(+1.06%)
Jan 25, 2023 43.26 43.88 43.20 43.87 500,540 +0.16(+0.37%)
Jan 24, 2023 43.46 43.72 42.99 43.70 499,556 +0.09(+0.20%)
Jan 23, 2023 43.59 43.74 43.44 43.62 643,457 +0.01(+0.02%)
Jan 20, 2023 43.07 43.61 42.96 43.61 467,262 +0.41(+0.95%)
Jan 19, 2023 42.80 43.32 42.64 43.20 1,090,145 +0.29(+0.66%)
Jan 18, 2023 43.75 43.94 42.90 42.91 611,932 -0.37(-0.86%)
Jan 17, 2023 43.54 43.55 43.21 43.28 824,139 -0.24(-0.55%)
Jan 13, 2023 43.10 43.56 43.10 43.52 404,963 +0.05(+0.11%)
Jan 12, 2023 43.28 43.57 42.76 43.48 771,852 +0.71(+1.67%)
Jan 11, 2023 42.80 42.98 42.46 42.76 559,453 +0.13(+0.31%)
Jan 10, 2023 42.62 42.66 42.19 42.63 535,223 +0.20(+0.47%)
Jan 09, 2023 42.89 42.89 42.41 42.43 1,338,587 +0.10(+0.22%)
Jan 06, 2023 41.62 42.38 41.59 42.33 1,161,445 +1.20(+2.91%)
Jan 05, 2023 40.69 41.26 40.69 41.14 999,272 +0.29(+0.70%)
Jan 04, 2023 40.65 41.00 40.44 40.85 1,278,614 +0.17(+0.42%)
Jan 03, 2023 41.40 41.59 40.49 40.68 599,995 -0.67(-1.61%)
Dec 30, 2022 41.14 41.51 41.13 41.34 679,589 -0.11(-0.28%)
Dec 29, 2022 41.41 41.59 41.26 41.46 1,062,869 +0.36(+0.88%)
Dec 28, 2022 41.85 41.94 41.08 41.10 1,257,680 -0.85(-2.02%)
Dec 27, 2022 41.59 42.06 41.59 41.94 2,891,009 +0.35(+0.85%)
Dec 23, 2022 40.93 41.59 40.93 41.59 977,017 +0.70(+1.72%)
Dec 22, 2022 41.34 41.34 40.37 40.89 1,352,816 -0.68(-1.62%)
Dec 21, 2022 41.33 41.69 41.24 41.56 909,886 +0.68(+1.65%)
Dec 20, 2022 40.55 41.06 40.55 40.89 1,191,964 +0.43(+1.06%)
Dec 19, 2022 40.95 40.97 40.23 40.46 1,089,661 -0.07(-0.16%)
Dec 16, 2022 40.53 40.70 40.28 40.53 1,301,986 -0.47(-1.15%)
Dec 15, 2022 41.14 41.37 40.83 41.00 1,974,761 -0.72(-1.72%)
Dec 14, 2022 42.07 42.10 41.44 41.72 824,498 -0.27(-0.65%)
Dec 13, 2022 42.42 42.66 41.90 41.99 1,859,682 +0.42(+1.00%)
Dec 12, 2022 41.30 41.63 41.20 41.58 1,200,353 +0.19(+0.46%)
Dec 09, 2022 41.61 42.00 41.39 41.39 1,199,771 -0.30(-0.73%)
Dec 08, 2022 41.94 42.07 41.58 41.69 5,048,254 +0.26(+0.64%)
Dec 07, 2022 41.33 41.74 41.21 41.42 937,991 -0.04(-0.09%)
Dec 06, 2022 41.95 42.18 41.29 41.46 477,776 -0.32(-0.77%)
Dec 05, 2022 42.76 42.99 41.63 41.78 1,915,490 -0.87(-2.04%)
Dec 02, 2022 42.28 42.73 42.10 42.65 461,248 +0.03(+0.07%)
Dec 01, 2022 42.98 43.13 42.59 42.63 704,504 -0.20(-0.46%)
Nov 30, 2022 42.49 42.93 41.93 42.82 1,090,133 +0.87(+2.07%)
Nov 29, 2022 41.73 42.12 41.73 41.95 754,578 +0.77(+1.86%)
Nov 28, 2022 41.64 41.77 41.18 41.19 1,403,051 -0.90(-2.13%)
Nov 25, 2022 41.93 42.25 41.93 42.09 218,655 +0.06(+0.14%)
Nov 23, 2022 41.80 42.07 41.63 42.03 728,224 +0.16(+0.38%)
Nov 22, 2022 41.32 41.89 41.28 41.87 724,656 +1.00(+2.45%)
Nov 21, 2022 40.61 40.95 40.11 40.87 763,043 -0.37(-0.89%)
Nov 18, 2022 41.12 41.34 40.90 41.23 748,629 -0.19(-0.46%)
Nov 17, 2022 40.94 41.44 40.75 41.42 592,530 -0.20(-0.48%)
Nov 16, 2022 41.88 42.06 41.48 41.62 698,118 -0.53(-1.26%)
Nov 15, 2022 42.42 42.42 41.82 42.15 984,600 +0.39(+0.93%)
Nov 14, 2022 41.48 42.08 41.48 41.76 2,080,224 +0.04(+0.09%)
Nov 11, 2022 41.70 42.06 41.40 41.73 742,083 +0.84(+2.06%)
Nov 10, 2022 40.53 41.01 40.35 40.88 939,915 +1.39(+3.52%)
Nov 09, 2022 40.40 40.61 39.44 39.49 699,912 -1.36(-3.33%)
Nov 08, 2022 40.39 40.99 40.11 40.86 721,365 +0.56(+1.38%)
Nov 07, 2022 40.37 40.45 40.09 40.30 427,492 +0.11(+0.28%)
Nov 04, 2022 40.06 40.52 39.64 40.19 863,296 +1.60(+4.14%)
Nov 03, 2022 38.17 38.78 38.04 38.59 955,895 -0.18(-0.46%)
Nov 02, 2022 39.67 38.71 38.77 808,677 -0.97(-2.45%)
Nov 01, 2022 39.94 40.03 39.44 39.74 678,127 +0.56(+1.42%)
Oct 31, 2022 38.72 39.48 38.72 39.18 718,787 +0.04(+0.10%)
Oct 28, 2022 39.17 39.45 38.72 39.14 1,020,151 -0.26(-0.65%)
Oct 27, 2022 39.46 39.82 39.34 39.40 679,217 -0.04(-0.10%)
Oct 26, 2022 38.93 39.73 38.93 39.44 859,394 +0.69(+1.78%)
Oct 25, 2022 38.16 38.75 38.11 38.75 788,523 +0.52(+1.36%)
Oct 24, 2022 38.39 38.53 38.04 38.23 713,723 -0.43(-1.13%)
Oct 21, 2022 37.61 38.70 37.41 38.66 948,158 +1.02(+2.71%)
Oct 20, 2022 37.56 38.25 37.49 37.64 1,279,152 +0.16(+0.43%)
Oct 19, 2022 37.22 37.60 37.10 37.48 774,051 -0.03(-0.08%)
Oct 18, 2022 37.74 37.90 37.00 37.51 602,732 +0.34(+0.92%)
Oct 17, 2022 37.13 37.49 37.12 37.17 723,642 +0.85(+2.34%)
Oct 14, 2022 37.70 37.70 36.29 36.32 1,145,574 -1.36(-3.61%)
Oct 13, 2022 36.01 37.89 36.01 37.68 1,019,819 +0.96(+2.63%)
Oct 12, 2022 36.56 36.90 36.36 36.71 1,033,094 -0.04(-0.10%)
Oct 11, 2022 36.84 37.41 36.52 36.75 2,117,678 -0.49(-1.32%)
Oct 10, 2022 37.57 37.89 37.23 37.24 1,961,893 -0.24(-0.63%)
Oct 07, 2022 37.83 37.97 37.28 37.48 972,110 -0.48(-1.27%)
Oct 06, 2022 37.69 38.04 37.59 37.96 814,661 -0.16(-0.42%)
Oct 05, 2022 37.90 38.35 37.56 38.12 659,133 -0.21(-0.54%)
Oct 04, 2022 37.69 38.35 37.56 38.33 1,314,460 +1.30(+3.50%)
Oct 03, 2022 36.39 37.13 36.39 37.04 1,600,567 +1.48(+4.18%)
Sep 30, 2022 35.47 36.07 35.26 35.55 1,436,869 -0.09(-0.27%)
Sep 29, 2022 35.57 35.73 35.00 35.65 2,237,410 -0.19(-0.53%)
Sep 28, 2022 34.96 35.95 34.87 35.83 1,934,807 +1.06(+3.05%)
Sep 27, 2022 35.04 35.29 34.57 34.78 3,515,909 +0.31(+0.91%)
Sep 26, 2022 34.78 35.33 34.36 34.46 1,495,845 -0.79(-2.25%)
Sep 23, 2022 36.08 36.08 34.91 35.26 2,738,272 -2.01(-5.38%)
Sep 22, 2022 37.66 37.87 37.24 37.26 1,065,899 +0.03(+0.08%)
Sep 21, 2022 38.04 38.14 37.21 37.23 1,032,378 -0.55(-1.45%)
Sep 20, 2022 37.87 37.89 37.41 37.78 688,285 -0.47(-1.24%)
Sep 19, 2022 37.20 38.28 37.14 38.26 1,183,883 +0.48(+1.28%)
Sep 16, 2022 37.93 38.03 37.46 37.77 2,046,427 -0.49(-1.28%)
Sep 15, 2022 38.67 38.83 38.15 38.26 997,610 -0.76(-1.94%)
Sep 14, 2022 38.85 39.18 38.71 39.02 955,238 +0.39(+1.01%)
Sep 13, 2022 38.85 39.47 38.56 38.63 1,151,826 -1.02(-2.56%)
Sep 12, 2022 39.88 39.93 39.49 39.64 1,219,257 +0.16(+0.40%)
Sep 09, 2022 39.13 39.53 39.05 39.48 759,599 +1.10(+2.87%)
Sep 08, 2022 38.04 38.43 37.89 38.38 1,743,037 +0.37(+0.98%)
Sep 07, 2022 37.56 38.11 37.44 38.01 1,355,719 -0.02(-0.05%)
Sep 06, 2022 38.67 38.72 37.96 38.03 2,010,393 -0.30(-0.78%)
Sep 02, 2022 38.63 38.85 38.18 38.33 1,739,433 +0.38(+1.01%)
Sep 01, 2022 38.18 38.18 37.59 37.95 2,425,558 -0.76(-1.95%)
Aug 31, 2022 38.71 39.05 38.50 38.70 2,031,799 -0.40(-1.03%)
Aug 30, 2022 39.96 39.96 38.95 39.10 2,041,732 -1.15(-2.85%)
Aug 29, 2022 40.01 40.59 39.96 40.25 1,681,701 -0.07(-0.16%)
Aug 26, 2022 40.96 41.18 40.28 40.31 928,596 -0.55(-1.35%)
Aug 25, 2022 40.52 40.90 40.51 40.86 719,260 +0.65(+1.62%)
Aug 24, 2022 39.96 40.40 39.83 40.21 1,066,506 +0.02(+0.05%)
Aug 23, 2022 39.46 40.31 39.46 40.19 1,030,315 +0.96(+2.45%)
Aug 22, 2022 38.91 39.33 38.81 39.23 719,029 -0.09(-0.24%)
Aug 19, 2022 39.39 39.56 39.20 39.33 607,365 -0.51(-1.29%)
Aug 18, 2022 39.58 39.88 39.53 39.84 1,352,377 +0.47(+1.18%)
Aug 17, 2022 39.14 39.56 39.07 39.37 875,949 -0.16(-0.40%)
Aug 16, 2022 39.19 39.59 39.19 39.53 764,350 +0.34(+0.88%)
Aug 15, 2022 38.78 39.25 38.64 39.19 657,410 -0.62(-1.57%)
Aug 12, 2022 39.28 39.81 39.19 39.81 981,639 +0.39(+0.99%)
Aug 11, 2022 39.33 39.72 39.33 39.42 1,046,529 +0.47(+1.20%)
Aug 10, 2022 38.80 39.06 38.50 38.95 1,092,752 +0.61(+1.58%)
Aug 09, 2022 38.27 38.58 38.20 38.35 998,008 +0.20(+0.51%)
Aug 08, 2022 38.09 38.44 38.04 38.15 954,664 +0.39(+1.04%)
Aug 05, 2022 36.97 37.82 36.97 37.76 819,711 +0.55(+1.48%)
Aug 04, 2022 37.44 37.58 37.08 37.21 1,188,010 -0.20(-0.52%)
Aug 03, 2022 37.94 37.94 37.28 37.40 1,452,885 -0.33(-0.86%)
Aug 02, 2022 38.00 38.19 37.61 37.73 1,360,978 -0.23(-0.61%)
Aug 01, 2022 38.11 38.20 37.75 37.96 1,699,786 -0.44(-1.14%)
Jul 29, 2022 37.77 38.44 37.76 38.40 1,365,892 +1.03(+2.74%)
Jul 28, 2022 37.47 37.59 36.92 37.38 1,470,163 +0.20(+0.53%)
Jul 27, 2022 36.73 37.28 36.36 37.18 1,568,990 +0.73(+1.99%)
Jul 26, 2022 36.69 36.85 36.30 36.45 1,412,414 -0.11(-0.31%)
Jul 25, 2022 36.28 36.58 36.00 36.57 1,202,479 +0.85(+2.38%)
Jul 22, 2022 36.02 36.33 35.60 35.72 1,881,042 -0.20(-0.55%)
Jul 21, 2022 35.57 35.91 35.21 35.91 1,852,252 -0.09(-0.26%)
Jul 20, 2022 35.87 36.07 35.67 36.01 1,243,254 -0.02(-0.05%)
Jul 19, 2022 35.49 36.05 35.43 36.02 1,225,950 +0.82(+2.33%)
Jul 18, 2022 35.48 35.74 35.09 35.20 1,668,284 +0.55(+1.59%)
Jul 15, 2022 34.53 34.67 34.21 34.65 1,708,148 +0.51(+1.50%)
Jul 14, 2022 34.22 34.22 33.60 34.14 12,013,562 -1.16(-3.28%)
Jul 13, 2022 34.94 35.63 34.82 35.30 934,520 +0.12(+0.34%)
Jul 12, 2022 35.24 35.50 35.02 35.18 1,448,340 -0.43(-1.20%)
Jul 11, 2022 35.64 35.88 35.45 35.61 676,332 -0.65(-1.80%)
Jul 08, 2022 36.42 36.56 35.88 36.26 734,811 -0.15(-0.41%)
Jul 07, 2022 36.12 36.59 36.12 36.41 1,098,645 +1.08(+3.06%)
Jul 06, 2022 35.45 35.62 34.55 35.33 2,755,688 -0.31(-0.86%)
Jul 05, 2022 36.05 36.05 35.00 35.63 3,520,012 -1.23(-3.34%)
Jul 01, 2022 36.70 36.94 36.02 36.86 2,200,330 -0.12(-0.33%)
Jun 30, 2022 37.05 37.30 36.60 36.99 2,288,444 -0.75(-1.98%)
Jun 29, 2022 38.44 38.60 37.65 37.73 900,703 -0.53(-1.39%)
Jun 28, 2022 38.51 38.91 38.07 38.26 3,712,960 +0.32(+0.84%)
Jun 27, 2022 37.52 38.09 37.41 37.95 918,834 +0.63(+1.70%)
Jun 24, 2022 36.71 37.36 36.40 37.31 2,932,971 +1.12(+3.09%)
Jun 23, 2022 37.51 37.55 35.94 36.19 2,616,778 -1.29(-3.43%)
Jun 22, 2022 37.56 37.92 37.35 37.48 1,365,740 -1.17(-3.02%)
Jun 21, 2022 38.43 38.85 38.41 38.64 1,463,588 +0.92(+2.45%)
Jun 17, 2022 38.71 38.77 37.52 37.72 5,012,454 -1.22(-3.13%)
Jun 16, 2022 39.24 39.41 38.71 38.94 1,949,804 -1.25(-3.11%)
Jun 15, 2022 40.39 40.56 39.52 40.19 3,443,848 +0.21(+0.53%)
Jun 14, 2022 40.39 40.68 39.60 39.98 3,114,309 -0.20(-0.50%)
Jun 13, 2022 40.67 40.79 39.77 40.18 2,549,924 -1.67(-4.00%)
Jun 10, 2022 41.98 42.25 41.55 41.85 2,251,193 -0.78(-1.83%)
Jun 09, 2022 43.41 43.46 42.60 42.63 3,693,164 -1.09(-2.50%)
Jun 08, 2022 43.82 44.06 43.58 43.73 656,226 -0.49(-1.10%)
Jun 07, 2022 43.41 44.22 43.41 44.21 896,710 +0.57(+1.31%)
Jun 06, 2022 43.82 43.91 43.51 43.64 1,251,916 +0.13(+0.30%)
Jun 03, 2022 43.41 43.70 43.31 43.52 1,372,175 -0.25(-0.57%)
Jun 02, 2022 43.27 43.86 43.23 43.76 1,482,478 +0.69(+1.60%)
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.