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

Entergy Corp (NY: ETR )

108.08 +0.92 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2024 98.71 98.87 96.95 97.57 2,776,027 -0.48(-0.49%)
Jan 30, 2024 97.55 98.49 96.79 98.05 1,433,032 +0.50(+0.51%)
Jan 29, 2024 97.20 97.93 96.61 97.55 1,155,795 +0.42(+0.43%)
Jan 26, 2024 97.05 97.68 96.70 97.13 1,139,682 +0.22(+0.23%)
Jan 25, 2024 96.76 97.14 95.42 96.91 1,319,759 +1.84(+1.93%)
Jan 24, 2024 96.87 97.08 94.97 95.07 2,059,570 -1.11(-1.15%)
Jan 23, 2024 96.28 96.63 95.35 96.18 1,152,049 -0.01(-0.01%)
Jan 22, 2024 96.90 97.52 95.68 96.19 1,351,827 -0.72(-0.75%)
Jan 19, 2024 97.03 97.25 96.24 96.91 1,452,039 +0.22(+0.22%)
Jan 18, 2024 97.81 98.03 96.60 96.69 1,246,171 -1.81(-1.84%)
Jan 17, 2024 100.08 100.47 97.27 98.50 1,972,321 -2.20(-2.19%)
Jan 16, 2024 100.55 101.44 99.87 100.70 1,494,505 -0.17(-0.16%)
Jan 12, 2024 100.86 101.18 100.47 100.87 993,843 +0.65(+0.64%)
Jan 11, 2024 102.00 102.08 99.70 100.22 1,154,703 -2.02(-1.98%)
Jan 10, 2024 102.08 102.61 101.60 102.25 785,096 +0.17(+0.16%)
Jan 09, 2024 101.79 102.26 101.42 102.08 905,063 -0.30(-0.30%)
Jan 08, 2024 101.67 102.42 101.26 102.39 1,056,392 +0.72(+0.71%)
Jan 05, 2024 100.54 101.86 100.38 101.66 1,097,018 +0.88(+0.87%)
Jan 04, 2024 101.15 102.13 100.51 100.78 1,267,905 -0.03(-0.03%)
Jan 03, 2024 100.48 100.95 99.75 100.81 1,289,081 +0.42(+0.42%)
Jan 02, 2024 98.41 100.42 98.30 100.39 1,103,744 +1.42(+1.43%)
Dec 29, 2023 98.17 99.04 98.00 98.97 863,040 +0.27(+0.28%)
Dec 28, 2023 98.12 98.98 98.10 98.70 732,671 +0.59(+0.60%)
Dec 27, 2023 97.93 98.17 97.54 98.11 761,467 -0.04(-0.04%)
Dec 26, 2023 97.81 98.73 97.81 98.15 1,553,858 +0.13(+0.13%)
Dec 22, 2023 98.15 99.05 97.79 98.02 1,196,816 +0.48(+0.49%)
Dec 21, 2023 97.56 98.01 96.64 97.54 1,007,588 +0.10(+0.10%)
Dec 20, 2023 99.11 99.76 97.41 97.45 1,216,856 -1.88(-1.89%)
Dec 19, 2023 98.90 99.76 98.68 99.32 1,575,663 +0.02(+0.02%)
Dec 18, 2023 98.79 99.86 98.79 99.31 2,088,230 +0.64(+0.64%)
Dec 15, 2023 99.72 100.29 97.83 98.67 3,218,856 -2.34(-2.31%)
Dec 14, 2023 103.69 104.12 100.99 101.01 2,257,392 -2.08(-2.02%)
Dec 13, 2023 99.36 103.15 98.75 103.09 1,664,747 +3.73(+3.75%)
Dec 12, 2023 100.17 100.17 98.25 99.36 1,485,541 -0.51(-0.51%)
Dec 11, 2023 99.46 100.12 98.88 99.87 1,292,602 +0.10(+0.10%)
Dec 08, 2023 99.53 99.95 98.85 99.77 1,557,502 +0.12(+0.12%)
Dec 07, 2023 99.50 100.17 98.66 99.66 1,578,955 +0.33(+0.33%)
Dec 06, 2023 98.67 99.33 98.16 99.32 1,301,715 +1.11(+1.13%)
Dec 05, 2023 99.26 99.34 98.10 98.22 1,023,908 -0.95(-0.96%)
Dec 04, 2023 99.01 100.23 98.36 99.17 1,510,526 -0.63(-0.63%)
Dec 01, 2023 99.18 99.99 98.80 99.79 1,973,219 +0.61(+0.61%)
Nov 30, 2023 98.63 99.64 98.10 99.19 2,098,435 +0.80(+0.82%)
Nov 29, 2023 99.32 99.96 97.88 98.39 1,514,183 -1.04(-1.04%)
Nov 28, 2023 99.25 100.54 98.99 99.42 1,440,503 +0.02(+0.02%)
Nov 27, 2023 99.05 99.86 98.04 99.40 1,238,758 +0.52(+0.52%)
Nov 24, 2023 99.01 99.24 98.30 98.88 380,481 -0.09(-0.09%)
Nov 22, 2023 98.68 99.11 97.86 98.97 1,139,101 +0.58(+0.59%)
Nov 21, 2023 97.28 98.48 96.68 98.40 1,716,775 +1.60(+1.66%)
Nov 20, 2023 96.33 97.28 95.53 96.79 1,312,736 -0.15(-0.15%)
Nov 17, 2023 97.35 97.69 96.58 96.94 2,243,981 +0.25(+0.26%)
Nov 16, 2023 97.03 97.23 96.19 96.68 3,509,808 +0.52(+0.54%)
Nov 15, 2023 95.98 97.01 95.71 96.17 2,195,102 -0.03(-0.03%)
Nov 14, 2023 94.68 96.32 94.57 96.19 2,710,216 +3.20(+3.44%)
Nov 13, 2023 93.39 93.89 92.77 93.00 1,962,328 -0.39(-0.42%)
Nov 10, 2023 94.16 94.18 93.06 93.39 1,813,600 -0.21(-0.23%)
Nov 09, 2023 93.96 94.62 93.40 93.60 2,181,034 -0.16(-0.18%)
Nov 08, 2023 93.63 93.99 92.65 93.76 1,684,019 -0.63(-0.67%)
Nov 07, 2023 95.21 95.21 94.13 94.39 1,698,407 -0.41(-0.43%)
Nov 06, 2023 95.57 95.71 94.69 94.80 1,521,237 -0.11(-0.11%)
Nov 03, 2023 96.84 97.42 94.69 94.91 1,632,569 -0.45(-0.48%)
Nov 02, 2023 94.35 96.36 93.59 95.36 2,068,528 +0.88(+0.93%)
Nov 01, 2023 92.74 95.06 91.78 94.48 2,831,508 +2.08(+2.25%)
Oct 31, 2023 91.83 92.75 91.47 92.40 2,570,132 +0.79(+0.87%)
Oct 30, 2023 89.23 91.98 89.23 91.61 2,665,359 +3.28(+3.71%)
Oct 27, 2023 89.83 89.92 87.75 88.33 1,412,024 -1.76(-1.95%)
Oct 26, 2023 89.64 91.01 89.37 90.09 1,848,404 +0.62(+0.69%)
Oct 25, 2023 88.98 90.11 88.96 89.47 2,537,256 +0.15(+0.17%)
Oct 24, 2023 88.84 89.92 88.66 89.32 1,592,277 +1.43(+1.63%)
Oct 23, 2023 88.93 89.60 87.83 87.89 1,434,305 -2.09(-2.32%)
Oct 20, 2023 90.36 91.55 89.97 89.98 1,230,566 -0.28(-0.31%)
Oct 19, 2023 91.37 92.04 90.20 90.26 1,950,955 -1.31(-1.44%)
Oct 18, 2023 91.55 92.03 90.65 91.57 2,015,652 -0.04(-0.04%)
Oct 17, 2023 91.44 92.60 91.29 91.61 1,764,415 -0.42(-0.45%)
Oct 16, 2023 91.39 92.37 90.17 92.02 2,036,130 +1.59(+1.76%)
Oct 13, 2023 91.35 91.65 90.36 90.43 1,314,735 -0.04(-0.04%)
Oct 12, 2023 91.48 91.71 90.10 90.47 1,237,545 -1.32(-1.44%)
Oct 11, 2023 91.19 91.84 90.17 91.79 1,436,629 +1.30(+1.44%)
Oct 10, 2023 89.85 90.89 89.67 90.49 1,482,463 +0.57(+0.63%)
Oct 09, 2023 88.84 89.92 88.54 89.92 1,405,473 +1.00(+1.12%)
Oct 06, 2023 87.60 89.38 86.58 88.92 2,172,114 +0.22(+0.25%)
Oct 05, 2023 88.44 89.09 87.11 88.70 1,542,943 +0.72(+0.81%)
Oct 04, 2023 87.18 88.17 86.00 87.98 1,781,740 +0.90(+1.03%)
Oct 03, 2023 85.00 87.45 84.19 87.09 2,531,400 +1.18(+1.37%)
Oct 02, 2023 88.83 88.99 85.10 85.91 3,130,909 -3.51(-3.92%)
Sep 29, 2023 90.05 90.55 88.89 89.41 1,285,355 +0.20(+0.23%)
Sep 28, 2023 90.48 90.51 88.29 89.21 1,815,073 -0.93(-1.03%)
Sep 27, 2023 90.04 90.95 89.66 90.14 1,417,346 +0.05(+0.05%)
Sep 26, 2023 92.30 92.42 89.79 90.09 1,532,199 -2.86(-3.08%)
Sep 25, 2023 92.75 93.15 92.49 92.95 762,545 -0.38(-0.40%)
Sep 22, 2023 93.35 93.98 92.86 93.33 850,328 -0.40(-0.42%)
Sep 21, 2023 94.71 94.96 93.68 93.73 884,075 -1.21(-1.27%)
Sep 20, 2023 95.81 96.20 94.62 94.93 1,166,256 -0.24(-0.25%)
Sep 19, 2023 95.59 96.10 95.14 95.18 983,789 -0.31(-0.32%)
Sep 18, 2023 95.34 95.54 94.09 95.49 1,081,598 +0.37(+0.39%)
Sep 15, 2023 95.45 96.13 94.93 95.12 1,805,373 -0.34(-0.35%)
Sep 14, 2023 94.79 95.50 94.24 95.46 1,063,040 +1.60(+1.71%)
Sep 13, 2023 92.34 94.15 92.30 93.85 1,252,389 +1.30(+1.41%)
Sep 12, 2023 92.26 92.91 91.73 92.55 1,096,909 +0.40(+0.43%)
Sep 11, 2023 92.05 92.87 91.92 92.15 1,167,248 +0.06(+0.06%)
Sep 08, 2023 91.36 92.30 90.85 92.09 1,375,760 +0.89(+0.98%)
Sep 07, 2023 91.30 91.74 90.75 91.20 1,560,260 +0.48(+0.53%)
Sep 06, 2023 89.77 90.85 89.39 90.72 1,472,470 +1.14(+1.27%)
Sep 05, 2023 90.88 91.19 88.74 89.58 1,232,423 -1.61(-1.77%)
Sep 01, 2023 92.57 92.70 90.40 91.19 1,225,533 -0.88(-0.96%)
Aug 31, 2023 93.81 94.02 92.06 92.07 1,735,661 -1.42(-1.52%)
Aug 30, 2023 94.14 94.90 93.44 93.49 1,924,099 -1.22(-1.29%)
Aug 29, 2023 92.66 95.31 92.52 94.71 2,854,432 +2.61(+2.83%)
Aug 28, 2023 91.72 92.95 91.72 92.10 981,879 +0.46(+0.51%)
Aug 25, 2023 91.80 92.65 91.50 91.64 1,137,717 +0.00(+0.00%)
Aug 24, 2023 91.91 93.17 91.63 91.64 1,537,498 -0.68(-0.73%)
Aug 23, 2023 91.92 92.32 90.91 92.31 1,364,868 +0.74(+0.81%)
Aug 22, 2023 91.75 92.07 91.29 91.57 847,932 -0.34(-0.37%)
Aug 21, 2023 92.35 92.71 90.87 91.91 853,612 -0.48(-0.52%)
Aug 18, 2023 91.94 92.82 91.92 92.39 3,565,650 +0.51(+0.56%)
Aug 17, 2023 92.35 93.44 91.86 91.88 912,164 -0.51(-0.55%)
Aug 16, 2023 91.90 92.68 91.59 92.39 1,435,418 +0.93(+1.01%)
Aug 15, 2023 92.55 93.06 91.18 91.46 1,358,351 -1.65(-1.78%)
Aug 14, 2023 92.73 93.30 92.12 93.12 1,773,466 +0.02(+0.02%)
Aug 11, 2023 93.28 93.52 92.66 93.10 1,513,064 +0.14(+0.16%)
Aug 10, 2023 92.99 93.57 92.48 92.95 1,162,867 +0.32(+0.34%)
Aug 09, 2023 92.81 93.66 92.26 92.63 1,868,893 -0.46(-0.49%)
Aug 08, 2023 92.70 93.15 91.46 93.09 2,121,998 +0.14(+0.15%)
Aug 07, 2023 93.79 94.33 92.94 92.95 1,367,152 -0.39(-0.42%)
Aug 04, 2023 94.36 95.18 92.49 93.34 1,948,745 -0.61(-0.65%)
Aug 03, 2023 96.26 96.33 93.37 93.95 1,776,342 -2.98(-3.08%)
Aug 02, 2023 97.61 98.23 96.22 96.94 1,799,895 +0.22(+0.23%)
Aug 01, 2023 98.10 98.27 96.48 96.72 1,360,517 -1.46(-1.49%)
Jul 31, 2023 99.39 99.43 97.52 98.18 1,377,561 -0.54(-0.55%)
Jul 28, 2023 99.82 100.27 98.04 98.72 1,098,488 -0.34(-0.35%)
Jul 27, 2023 99.48 100.11 98.69 99.07 1,365,034 -0.73(-0.73%)
Jul 26, 2023 99.80 101.09 99.71 99.79 1,313,220 -0.06(-0.06%)
Jul 25, 2023 99.75 100.57 99.46 99.85 750,256 -0.01(-0.01%)
Jul 24, 2023 99.58 100.12 98.79 99.86 843,483 +0.45(+0.45%)
Jul 21, 2023 99.46 100.19 98.79 99.41 1,171,702 +0.26(+0.26%)
Jul 20, 2023 97.36 99.46 96.84 99.15 2,522,942 +2.34(+2.42%)
Jul 19, 2023 95.15 97.16 95.15 96.81 2,545,847 +2.17(+2.29%)
Jul 18, 2023 94.52 95.45 93.00 94.64 2,164,513 +0.25(+0.26%)
Jul 17, 2023 95.18 95.41 94.12 94.39 1,510,533 -1.09(-1.14%)
Jul 14, 2023 94.33 95.84 93.91 95.48 1,472,501 +0.82(+0.87%)
Jul 13, 2023 93.78 94.66 93.64 94.66 1,222,488 +0.66(+0.70%)
Jul 12, 2023 93.71 94.62 93.04 94.00 1,029,044 +0.70(+0.75%)
Jul 11, 2023 92.22 93.37 91.77 93.30 1,139,100 +1.19(+1.29%)
Jul 10, 2023 92.82 93.37 91.50 92.12 1,323,894 -1.05(-1.13%)
Jul 07, 2023 93.73 94.12 93.04 93.17 1,916,283 -1.26(-1.34%)
Jul 06, 2023 93.98 95.34 92.96 94.43 2,893,365 -0.36(-0.38%)
Jul 05, 2023 93.14 95.45 92.60 94.79 3,171,791 +0.98(+1.04%)
Jul 03, 2023 92.27 94.05 92.27 93.82 1,677,070 +0.74(+0.79%)
Jun 30, 2023 91.73 93.29 91.25 93.08 4,266,996 +1.57(+1.71%)
Jun 29, 2023 90.65 91.79 90.10 91.52 4,625,835 -0.04(-0.04%)
Jun 28, 2023 93.59 93.67 90.01 91.55 5,456,678 -2.90(-3.07%)
Jun 27, 2023 94.88 95.07 94.22 94.45 1,210,975 -0.14(-0.15%)
Jun 26, 2023 93.17 94.84 93.04 94.59 1,309,443 +1.74(+1.87%)
Jun 23, 2023 95.29 95.46 92.51 92.85 1,824,854 -1.96(-2.07%)
Jun 22, 2023 96.69 96.82 94.69 94.81 1,161,067 -1.35(-1.40%)
Jun 21, 2023 94.79 96.45 93.80 96.16 1,348,125 +1.01(+1.06%)
Jun 20, 2023 97.24 97.44 94.98 95.15 1,870,986 -2.37(-2.43%)
Jun 16, 2023 97.84 98.72 97.34 97.52 3,947,287 -0.17(-0.18%)
Jun 15, 2023 97.17 97.88 96.82 97.69 1,197,722 +0.85(+0.88%)
Jun 14, 2023 96.70 97.81 96.52 96.84 1,195,202 +0.48(+0.50%)
Jun 13, 2023 96.07 96.96 95.77 96.36 964,074 -0.47(-0.48%)
Jun 12, 2023 97.18 97.51 96.34 96.83 629,005 -0.14(-0.15%)
Jun 09, 2023 97.26 97.43 96.56 96.97 1,273,421 -0.06(-0.06%)
Jun 08, 2023 96.70 97.13 95.56 97.03 1,313,127 +0.18(+0.19%)
Jun 07, 2023 94.97 97.06 94.11 96.85 1,451,347 +2.24(+2.36%)
Jun 06, 2023 95.91 96.10 94.47 94.61 1,976,060 -0.76(-0.79%)
Jun 05, 2023 95.35 96.44 94.88 95.37 1,365,873 +0.31(+0.32%)
Jun 02, 2023 92.73 95.54 92.57 95.06 1,994,222 +1.97(+2.12%)
Jun 01, 2023 93.65 93.89 91.55 93.09 2,732,860 -0.78(-0.84%)
May 31, 2023 92.64 94.15 91.98 93.88 2,020,927 +1.41(+1.52%)
May 30, 2023 92.51 93.16 91.85 92.47 1,473,439 -0.07(-0.07%)
May 26, 2023 92.65 92.90 91.38 92.54 1,105,726 -0.40(-0.43%)
May 25, 2023 94.16 94.25 92.12 92.94 1,794,284 -1.67(-1.77%)
May 24, 2023 95.72 96.21 94.57 94.61 1,097,511 -1.26(-1.32%)
May 23, 2023 95.90 97.37 95.54 95.87 2,317,533 -0.12(-0.13%)
May 22, 2023 96.50 97.01 95.41 96.00 1,726,618 -0.12(-0.13%)
May 19, 2023 97.54 97.94 95.94 96.12 2,022,994 -0.91(-0.94%)
May 18, 2023 97.04 97.47 96.38 97.03 1,200,758 -0.59(-0.61%)
May 17, 2023 98.63 98.79 97.12 97.62 1,338,085 -0.84(-0.85%)
May 16, 2023 101.12 101.12 98.39 98.47 707,715 -2.33(-2.31%)
May 15, 2023 102.63 102.74 100.08 100.80 810,013 -1.62(-1.59%)
May 12, 2023 102.33 102.98 101.94 102.42 665,271 +0.79(+0.78%)
May 11, 2023 102.97 103.14 100.95 101.63 953,764 -1.23(-1.20%)
May 10, 2023 103.03 103.47 101.84 102.86 784,542 +0.60(+0.59%)
May 09, 2023 102.08 102.70 101.41 102.26 594,267 +0.06(+0.06%)
May 08, 2023 102.50 103.15 101.58 102.20 886,786 -0.43(-0.42%)
May 05, 2023 101.08 102.67 101.08 102.63 775,825 +1.20(+1.19%)
May 04, 2023 100.48 102.22 99.66 101.43 1,081,608 +1.02(+1.02%)
May 03, 2023 101.08 102.09 99.97 100.41 817,339 -0.31(-0.31%)
May 02, 2023 101.94 102.06 100.08 100.72 1,310,541 -0.93(-0.91%)
May 01, 2023 101.62 102.97 101.44 101.65 1,181,445 -0.16(-0.16%)
Apr 28, 2023 101.31 102.19 101.07 101.81 1,386,721 +0.38(+0.37%)
Apr 27, 2023 99.44 101.48 99.41 101.43 1,964,856 +2.02(+2.03%)
Apr 26, 2023 102.29 103.12 99.24 99.42 2,430,559 -3.52(-3.42%)
Apr 25, 2023 103.28 103.66 102.72 102.94 1,592,404 -0.25(-0.24%)
Apr 24, 2023 102.94 103.52 101.87 103.18 1,200,481 +0.37(+0.36%)
Apr 21, 2023 103.71 103.82 102.63 102.81 849,394 +0.02(+0.02%)
Apr 20, 2023 103.46 103.74 102.38 102.79 1,149,449 -0.74(-0.71%)
Apr 19, 2023 103.04 103.96 102.65 103.53 992,991 +0.78(+0.76%)
Apr 18, 2023 103.42 103.69 102.28 102.76 1,032,804 -0.33(-0.32%)
Apr 17, 2023 102.35 103.16 102.12 103.09 1,065,624 +1.22(+1.20%)
Apr 14, 2023 102.62 102.71 101.45 101.87 1,025,523 -1.45(-1.40%)
Apr 13, 2023 103.35 103.78 101.16 103.31 1,345,095 -0.86(-0.83%)
Apr 12, 2023 104.57 105.29 103.90 104.17 1,241,468 -0.34(-0.33%)
Apr 11, 2023 105.05 105.06 104.28 104.52 1,044,930 -0.54(-0.51%)
Apr 10, 2023 104.46 105.06 103.64 105.06 671,329 +0.04(+0.04%)
Apr 06, 2023 105.50 105.90 103.83 105.02 969,571 +0.38(+0.36%)
Apr 05, 2023 102.38 104.98 102.38 104.64 1,615,872 +2.92(+2.87%)
Apr 04, 2023 101.43 102.03 101.13 101.72 568,942 +0.28(+0.28%)
Apr 03, 2023 101.46 101.96 100.54 101.43 1,058,877 -0.53(-0.52%)
Mar 31, 2023 101.52 101.97 100.61 101.96 1,072,284 +0.72(+0.71%)
Mar 30, 2023 100.71 101.65 100.33 101.24 612,273 +0.78(+0.77%)
Mar 29, 2023 100.08 100.92 100.08 100.47 656,848 +1.02(+1.03%)
Mar 28, 2023 98.89 100.42 98.50 99.44 932,588 +0.54(+0.55%)
Mar 27, 2023 98.72 99.69 98.36 98.90 1,283,458 +0.78(+0.79%)
Mar 24, 2023 95.04 98.13 94.73 98.13 1,385,716 +3.16(+3.33%)
Mar 23, 2023 94.94 96.10 94.36 94.97 2,197,346 -0.08(-0.08%)
Mar 22, 2023 97.04 97.50 94.99 95.04 812,663 -2.57(-2.64%)
Mar 21, 2023 100.27 100.27 96.69 97.62 1,413,773 -2.76(-2.75%)
Mar 20, 2023 99.27 100.76 99.16 100.38 1,425,961 +1.42(+1.43%)
Mar 17, 2023 99.50 100.30 98.37 98.96 2,796,098 -1.26(-1.26%)
Mar 16, 2023 99.34 100.64 98.62 100.22 1,158,122 +0.77(+0.77%)
Mar 15, 2023 98.00 100.59 97.43 99.45 1,557,076 +1.32(+1.35%)
Mar 14, 2023 97.16 98.82 96.97 98.13 1,536,042 +1.74(+1.81%)
Mar 13, 2023 95.19 98.51 94.79 96.39 1,519,474 +1.16(+1.22%)
Mar 10, 2023 97.71 97.85 94.86 95.22 1,349,198 -2.12(-2.18%)
Mar 09, 2023 98.50 99.66 97.25 97.34 1,289,574 -0.85(-0.87%)
Mar 08, 2023 97.66 98.68 97.32 98.19 1,547,905 +0.62(+0.64%)
Mar 07, 2023 100.20 100.56 97.21 97.57 1,146,575 -2.56(-2.56%)
Mar 06, 2023 99.62 100.75 99.46 100.13 1,199,917 +0.70(+0.70%)
Mar 03, 2023 98.60 99.55 97.68 99.43 1,448,899 +1.28(+1.30%)
Mar 02, 2023 96.04 98.44 95.82 98.16 1,411,837 +2.18(+2.27%)
Mar 01, 2023 96.42 97.12 95.36 95.98 1,463,232 -1.37(-1.41%)
Feb 28, 2023 99.60 100.32 97.35 97.35 1,649,335 -3.04(-3.03%)
Feb 27, 2023 101.89 102.86 100.22 100.39 1,518,574 -1.16(-1.15%)
Feb 24, 2023 100.73 102.35 100.41 101.55 1,632,667 +0.09(+0.08%)
Feb 23, 2023 101.89 102.28 101.34 101.47 1,676,646 -0.27(-0.26%)
Feb 22, 2023 101.75 103.00 101.35 101.73 1,704,604 -0.09(-0.09%)
Feb 21, 2023 102.85 103.31 101.49 101.83 834,861 -1.73(-1.67%)
Feb 17, 2023 102.58 104.31 102.01 103.56 1,486,101 +1.10(+1.07%)
Feb 16, 2023 100.93 104.16 100.76 102.46 3,255,553 +0.68(+0.67%)
Feb 15, 2023 100.21 101.89 99.94 101.78 1,915,117 +1.38(+1.38%)
Feb 14, 2023 99.93 101.41 99.58 100.40 2,099,054 +0.25(+0.25%)
Feb 13, 2023 100.09 100.60 99.80 100.15 1,089,670 +0.04(+0.04%)
Feb 10, 2023 98.17 100.16 98.01 100.12 799,474 +2.25(+2.30%)
Feb 09, 2023 99.21 99.99 97.32 97.86 1,095,286 -1.06(-1.07%)
Feb 08, 2023 100.19 100.48 98.38 98.92 1,044,545 -2.02(-2.00%)
Feb 07, 2023 101.40 101.40 99.41 100.95 1,461,778 -1.00(-0.98%)
Feb 06, 2023 101.02 102.05 99.99 101.95 1,984,476 +0.70(+0.69%)
Feb 03, 2023 102.81 103.35 99.57 101.25 1,871,808 -2.31(-2.23%)
Feb 02, 2023 102.56 104.66 101.94 103.56 2,306,356 +1.25(+1.23%)
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.