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

Ark Next Generation Internet ETF (NY: ARKW )

98.73 +1.12 (+1.15%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Nov 30, 2021 139.25 140.37 133.81 135.57 1,517,249 -3.12(-2.25%)
Nov 29, 2021 140.09 140.55 136.22 138.69 510,737 +0.88(+0.64%)
Nov 26, 2021 138.10 139.57 136.68 137.81 865,093 -0.93(-0.67%)
Nov 24, 2021 135.56 139.15 134.08 138.74 1,259,007 +2.21(+1.62%)
Nov 23, 2021 139.20 140.03 133.96 136.53 1,169,516 -3.54(-2.53%)
Nov 22, 2021 146.59 146.66 138.56 140.07 1,331,745 -5.81(-3.98%)
Nov 19, 2021 147.24 148.38 145.63 145.88 715,986 -1.01(-0.69%)
Nov 18, 2021 150.38 147.01 145.92 146.89 965,361 -3.28(-2.18%)
Nov 17, 2021 151.68 151.98 149.71 150.17 578,465 -1.80(-1.19%)
Nov 16, 2021 150.26 152.35 149.75 151.97 592,383 +0.35(+0.23%)
Nov 15, 2021 152.88 153.59 150.49 151.62 716,756 -0.76(-0.50%)
Nov 12, 2021 150.39 152.49 149.72 152.38 638,520 +2.93(+1.96%)
Nov 11, 2021 151.03 151.62 149.45 149.45 485,399 -0.09(-0.06%)
Nov 10, 2021 151.50 149.54 1,129,741 -4.49(-2.91%)
Nov 09, 2021 157.12 157.66 152.41 154.03 1,110,549 -1.13(-0.73%)
Nov 08, 2021 153.42 156.29 153.38 155.15 812,876 +1.70(+1.11%)
Nov 05, 2021 155.77 156.51 152.25 153.45 648,087 -2.51(-1.61%)
Nov 04, 2021 156.65 157.60 154.84 155.96 1,046,237 -0.44(-0.28%)
Nov 03, 2021 154.00 156.44 153.00 156.40 572,484 +1.76(+1.14%)
Nov 02, 2021 156.23 156.33 153.45 154.64 678,353 -2.29(-1.46%)
Nov 01, 2021 153.74 156.94 154.89 156.93 805,137 +4.19(+2.75%)
Oct 29, 2021 151.79 153.46 151.35 152.73 449,887 +0.51(+0.33%)
Oct 28, 2021 149.08 152.57 149.08 152.22 391,122 +2.95(+1.97%)
Oct 27, 2021 152.10 152.85 149.17 149.28 693,932 -3.41(-2.23%)
Oct 26, 2021 155.29 152.68 1,035,072 -1.15(-0.75%)
Oct 25, 2021 150.06 154.58 149.31 153.83 1,219,143 +4.97(+3.34%)
Oct 22, 2021 150.58 150.85 147.51 148.86 820,050 -2.48(-1.64%)
Oct 21, 2021 150.07 152.46 150.07 151.34 408,055 +0.57(+0.38%)
Oct 20, 2021 150.81 151.55 149.80 150.77 552,636 +0.83(+0.55%)
Oct 19, 2021 148.43 150.61 148.11 149.94 609,975 +2.57(+1.74%)
Oct 18, 2021 144.81 147.96 144.59 147.37 475,709 +2.08(+1.43%)
Oct 15, 2021 145.05 145.48 144.28 145.29 474,942 +1.11(+0.77%)
Oct 14, 2021 143.99 145.34 143.65 144.18 383,643 +2.00(+1.40%)
Oct 13, 2021 139.34 142.28 139.34 142.18 483,452 +3.09(+2.22%)
Oct 12, 2021 139.14 139.85 138.21 139.09 489,138 +0.88(+0.64%)
Oct 11, 2021 138.52 140.54 138.10 138.21 637,012 -0.51(-0.37%)
Oct 08, 2021 141.33 141.43 138.54 138.72 461,748 -1.51(-1.08%)
Oct 07, 2021 139.07 141.25 138.75 140.23 613,943 +2.71(+1.97%)
Oct 06, 2021 134.69 138.13 134.59 137.52 655,246 +2.26(+1.67%)
Oct 05, 2021 133.68 136.50 133.68 135.27 482,184 +1.98(+1.49%)
Oct 04, 2021 136.48 136.48 131.69 133.28 733,647 -3.53(-2.58%)
Oct 01, 2021 136.41 137.29 134.68 136.81 716,724 +1.69(+1.25%)
Sep 30, 2021 134.51 136.33 134.10 135.12 627,465 +1.42(+1.06%)
Sep 29, 2021 137.40 137.81 133.55 133.70 930,971 -2.86(-2.09%)
Sep 28, 2021 140.31 140.61 136.10 136.56 1,486,766 -5.77(-4.05%)
Sep 27, 2021 142.36 142.70 140.67 142.33 888,211 -0.83(-0.58%)
Sep 24, 2021 142.98 143.41 141.50 143.16 991,411 -1.81(-1.25%)
Sep 23, 2021 144.55 145.22 143.96 144.97 498,195 +1.62(+1.13%)
Sep 22, 2021 141.16 143.81 140.67 143.35 564,754 +2.37(+1.68%)
Sep 21, 2021 141.15 142.04 139.81 140.98 695,380 +0.58(+0.42%)
Sep 20, 2021 140.97 142.64 138.08 140.39 1,656,857 -6.04(-4.13%)
Sep 17, 2021 144.96 146.44 143.94 146.44 467,748 +1.48(+1.02%)
Sep 16, 2021 143.59 145.17 142.74 144.96 709,997 +0.92(+0.64%)
Sep 15, 2021 142.85 144.17 141.51 144.03 484,973 +1.42(+1.00%)
Sep 14, 2021 144.44 145.41 142.03 142.61 639,532 -0.86(-0.60%)
Sep 13, 2021 145.95 146.07 140.63 143.47 807,676 -2.27(-1.56%)
Sep 10, 2021 147.70 148.43 145.56 145.74 407,842 -1.18(-0.80%)
Sep 09, 2021 146.27 148.24 146.15 146.91 408,662 +0.59(+0.41%)
Sep 08, 2021 148.87 148.93 145.03 146.32 965,451 -3.31(-2.21%)
Sep 07, 2021 150.52 151.55 148.61 149.63 635,072 -0.54(-0.36%)
Sep 03, 2021 149.10 150.62 148.71 150.16 424,570 +0.97(+0.65%)
Sep 02, 2021 149.41 150.74 148.82 149.19 527,085 +0.86(+0.58%)
Sep 01, 2021 147.54 149.53 147.37 148.33 765,408 +1.34(+0.91%)
Aug 31, 2021 147.05 147.73 146.12 146.99 510,604 -0.86(-0.58%)
Aug 30, 2021 147.04 148.39 146.27 147.85 588,330 +1.00(+0.68%)
Aug 27, 2021 144.78 147.10 144.43 146.84 368,584 +2.24(+1.55%)
Aug 26, 2021 146.53 147.88 144.10 144.61 655,072 -2.44(-1.66%)
Aug 25, 2021 146.43 147.33 145.86 147.05 509,174 +0.56(+0.39%)
Aug 24, 2021 145.56 146.63 145.30 146.49 704,437 +2.17(+1.50%)
Aug 23, 2021 142.78 144.73 142.57 144.31 518,645 +2.79(+1.97%)
Aug 20, 2021 139.63 141.96 139.49 141.52 688,735 +2.88(+2.08%)
Aug 19, 2021 138.08 140.41 137.47 138.64 853,139 -1.00(-0.72%)
Aug 18, 2021 140.04 142.32 139.32 139.65 683,795 -0.32(-0.23%)
Aug 17, 2021 140.10 141.60 138.50 139.97 979,150 -1.94(-1.36%)
Aug 16, 2021 144.39 144.57 140.19 141.90 733,054 -3.37(-2.32%)
Aug 13, 2021 146.50 146.97 145.18 145.27 528,341 -0.86(-0.59%)
Aug 12, 2021 145.53 146.42 144.36 146.12 436,175 +0.13(+0.09%)
Aug 11, 2021 147.24 147.70 144.38 146.00 707,198 +0.12(+0.08%)
Aug 10, 2021 148.58 149.34 145.64 145.88 606,780 -2.38(-1.61%)
Aug 09, 2021 146.28 148.94 145.67 148.26 764,723 +2.97(+2.04%)
Aug 06, 2021 147.44 147.93 144.32 145.30 921,539 -2.21(-1.50%)
Aug 05, 2021 144.92 148.22 144.23 147.51 820,891 +1.51(+1.03%)
Aug 04, 2021 143.13 146.25 143.13 146.00 811,329 +2.57(+1.79%)
Aug 03, 2021 145.12 145.29 141.71 143.43 625,654 -1.43(-0.99%)
Aug 02, 2021 143.98 146.51 142.62 144.86 735,999 +1.29(+0.90%)
Jul 30, 2021 143.67 145.65 142.92 143.57 656,807 -1.60(-1.10%)
Jul 29, 2021 145.15 147.46 144.82 145.16 2,086,464 +0.48(+0.33%)
Jul 28, 2021 141.92 145.14 141.05 144.69 682,673 +2.89(+2.04%)
Jul 27, 2021 144.33 144.77 138.35 141.79 695,124 -2.97(-2.05%)
Jul 26, 2021 144.84 145.68 143.65 144.76 1,130,017 +0.57(+0.40%)
Jul 23, 2021 143.06 144.47 142.25 144.19 742,644 +1.87(+1.31%)
Jul 22, 2021 142.63 143.44 141.53 142.32 371,606 +0.08(+0.05%)
Jul 21, 2021 140.38 142.48 139.80 142.24 657,023 +2.41(+1.73%)
Jul 20, 2021 137.57 140.67 135.44 139.83 994,708 +3.02(+2.20%)
Jul 19, 2021 133.25 137.09 132.59 136.81 1,212,574 +0.29(+0.21%)
Jul 16, 2021 138.24 138.51 135.73 136.52 1,035,753 -0.65(-0.48%)
Jul 15, 2021 139.24 140.57 135.06 137.17 819,140 -2.09(-1.50%)
Jul 14, 2021 144.23 144.31 139.24 139.26 866,937 -3.93(-2.75%)
Jul 13, 2021 144.35 145.73 143.00 143.20 813,768 -1.60(-1.10%)
Jul 12, 2021 145.46 146.75 143.54 144.79 507,869 -0.09(-0.06%)
Jul 09, 2021 143.31 145.03 141.76 144.88 587,185 +2.25(+1.58%)
Jul 08, 2021 139.72 143.59 138.56 142.63 925,089 -1.74(-1.21%)
Jul 07, 2021 147.52 148.22 143.41 144.37 874,815 -2.29(-1.56%)
Jul 06, 2021 146.88 148.04 145.40 146.66 883,850 +0.04(+0.03%)
Jul 02, 2021 148.26 149.76 146.34 146.62 1,110,148 -0.55(-0.38%)
Jul 01, 2021 150.09 150.18 146.24 147.18 846,758 -2.73(-1.82%)
Jun 30, 2021 151.04 151.04 149.45 149.91 965,812 -1.80(-1.19%)
Jun 29, 2021 151.19 152.27 150.23 151.71 971,591 +0.72(+0.48%)
Jun 28, 2021 148.62 151.31 148.56 150.99 1,488,675 +3.53(+2.40%)
Jun 25, 2021 148.45 149.17 146.31 147.46 1,005,694 -0.53(-0.36%)
Jun 24, 2021 146.46 149.83 146.46 147.99 1,260,857 +3.22(+2.22%)
Jun 23, 2021 143.07 145.32 142.95 144.77 1,178,168 +2.72(+1.92%)
Jun 22, 2021 138.84 142.30 138.69 142.05 1,345,143 +2.38(+1.71%)
Jun 21, 2021 139.41 140.38 136.85 139.66 900,844 -0.38(-0.27%)
Jun 18, 2021 138.98 141.26 138.86 140.04 956,487 +0.51(+0.36%)
Jun 17, 2021 135.07 140.40 134.87 139.54 876,050 +3.75(+2.76%)
Jun 16, 2021 135.80 136.87 133.22 135.79 868,128 -0.05(-0.04%)
Jun 15, 2021 138.50 139.10 135.55 135.84 635,800 -2.96(-2.13%)
Jun 14, 2021 137.40 139.67 137.40 138.80 1,000,479 +2.13(+1.56%)
Jun 11, 2021 135.72 136.80 135.32 136.67 423,792 +1.13(+0.83%)
Jun 10, 2021 133.67 135.65 133.27 135.54 790,125 +1.57(+1.17%)
Jun 09, 2021 135.66 136.71 133.84 133.97 777,824 -0.74(-0.55%)
Jun 08, 2021 135.71 136.35 132.15 134.71 817,038 +0.18(+0.13%)
Jun 07, 2021 131.86 134.78 131.02 134.54 1,296,981 +2.46(+1.86%)
Jun 04, 2021 132.10 133.02 131.45 132.07 783,806 +1.19(+0.91%)
Jun 03, 2021 133.16 133.90 130.65 130.89 829,076 -3.86(-2.87%)
Jun 02, 2021 134.40 135.66 133.59 134.75 858,098 +0.43(+0.32%)
Jun 01, 2021 134.99 136.27 132.88 134.32 1,807,449 +0.43(+0.32%)
May 28, 2021 135.17 136.88 133.87 133.89 800,727 -0.95(-0.71%)
May 27, 2021 133.73 134.87 131.45 134.85 1,032,256 +1.19(+0.89%)
May 26, 2021 132.34 134.25 131.95 133.66 1,151,695 +2.40(+1.83%)
May 25, 2021 131.76 132.78 130.45 131.26 868,259 +0.41(+0.31%)
May 24, 2021 127.79 131.50 127.17 130.85 2,539,206 +3.85(+3.03%)
May 21, 2021 129.24 129.85 126.82 127.00 1,298,051 -0.76(-0.59%)
May 20, 2021 125.84 128.17 125.40 127.75 1,786,125 +4.12(+3.33%)
May 19, 2021 119.36 123.79 119.36 123.64 1,358,699 -1.46(-1.17%)
May 18, 2021 123.83 127.30 122.80 125.10 741,151 +1.23(+0.99%)
May 17, 2021 123.12 125.48 121.08 123.87 986,005 -1.26(-1.00%)
May 14, 2021 122.36 125.70 121.25 125.13 1,232,877 +4.97(+4.14%)
May 13, 2021 125.05 125.90 117.53 120.16 2,255,756 -4.14(-3.33%)
May 12, 2021 126.62 128.79 123.29 124.30 2,267,961 -5.12(-3.95%)
May 11, 2021 120.27 129.68 120.27 129.42 2,654,721 +2.89(+2.28%)
May 10, 2021 131.74 131.74 126.47 126.53 3,237,650 -7.02(-5.25%)
May 07, 2021 133.85 136.55 132.81 133.54 3,038,566 +2.27(+1.73%)
May 06, 2021 133.84 134.00 128.88 131.28 2,632,600 -3.71(-2.75%)
May 05, 2021 138.32 139.12 134.31 134.98 2,276,175 -2.51(-1.83%)
May 04, 2021 139.08 139.28 134.14 137.49 2,109,468 -3.83(-2.71%)
May 03, 2021 145.14 145.38 141.04 141.33 1,326,305 -3.23(-2.23%)
Apr 30, 2021 143.45 146.57 143.38 144.56 654,575 -1.49(-1.02%)
Apr 29, 2021 151.21 151.27 144.53 146.05 1,047,258 -3.98(-2.65%)
Apr 28, 2021 149.84 151.08 148.29 150.03 775,233 -0.90(-0.59%)
Apr 27, 2021 152.52 153.48 150.25 150.92 958,184 -1.59(-1.04%)
Apr 26, 2021 148.98 152.67 147.96 152.51 1,198,457 +4.61(+3.12%)
Apr 23, 2021 144.64 148.29 144.64 147.90 912,849 +3.41(+2.36%)
Apr 22, 2021 147.11 148.59 143.67 144.49 972,570 -1.71(-1.17%)
Apr 21, 2021 141.77 146.20 140.58 146.20 948,402 +2.47(+1.72%)
Apr 20, 2021 145.56 146.90 141.56 143.73 1,124,348 -2.49(-1.70%)
Apr 19, 2021 148.32 149.47 144.37 146.22 1,386,491 -4.99(-3.30%)
Apr 16, 2021 153.37 153.37 149.65 151.21 724,462 -2.18(-1.42%)
Apr 15, 2021 153.52 153.92 151.85 153.39 1,389,689 +2.29(+1.51%)
Apr 14, 2021 156.99 157.42 150.75 151.11 1,269,506 -4.65(-2.99%)
Apr 13, 2021 151.35 155.91 151.31 155.76 1,027,070 +5.72(+3.81%)
Apr 12, 2021 149.87 150.64 147.88 150.04 724,633 -0.09(-0.06%)
Apr 09, 2021 149.72 150.28 148.45 150.12 657,966 -0.43(-0.28%)
Apr 08, 2021 148.45 150.84 148.43 150.55 1,209,064 +3.98(+2.72%)
Apr 07, 2021 148.73 149.69 146.22 146.57 608,338 -2.64(-1.77%)
Apr 06, 2021 146.55 150.37 146.50 149.21 810,343 +2.72(+1.86%)
Apr 05, 2021 149.35 149.35 145.32 146.49 1,271,906 +0.54(+0.37%)
Apr 01, 2021 147.31 149.17 145.24 145.95 2,111,104 +2.49(+1.74%)
Mar 31, 2021 140.63 144.51 140.63 143.46 1,844,698 +4.77(+3.44%)
Mar 30, 2021 134.59 139.15 133.42 138.69 1,062,199 +2.97(+2.19%)
Mar 29, 2021 138.27 139.18 134.40 135.72 1,235,776 -2.86(-2.06%)
Mar 26, 2021 138.54 140.62 133.54 138.58 1,636,180 +0.43(+0.31%)
Mar 25, 2021 134.44 138.73 133.30 138.16 1,936,356 -0.58(-0.42%)
Mar 24, 2021 148.43 148.43 138.41 138.74 1,829,942 -8.44(-5.73%)
Mar 23, 2021 150.60 150.60 146.68 147.18 1,036,977 -3.03(-2.01%)
Mar 22, 2021 150.52 152.03 149.00 150.20 981,488 +1.00(+0.67%)
Mar 19, 2021 146.51 149.61 144.59 149.20 1,226,827 +2.56(+1.75%)
Mar 18, 2021 151.90 152.87 145.93 146.64 1,716,975 -8.86(-5.69%)
Mar 17, 2021 149.59 156.41 148.24 155.50 1,550,621 +1.83(+1.19%)
Mar 16, 2021 158.09 158.50 151.59 153.67 1,375,271 -2.73(-1.75%)
Mar 15, 2021 154.15 156.42 152.29 156.40 1,234,797 +3.17(+2.07%)
Mar 12, 2021 150.76 153.50 148.51 153.23 1,542,141 -1.87(-1.20%)
Mar 11, 2021 152.16 155.93 150.33 155.10 3,527,375 +8.56(+5.84%)
Mar 10, 2021 151.98 152.36 145.71 146.53 2,947,183 -0.54(-0.36%)
Mar 09, 2021 142.03 148.24 141.09 147.07 2,545,840 +12.44(+9.24%)
Mar 08, 2021 141.24 144.49 134.17 134.62 3,145,494 -7.50(-5.28%)
Mar 05, 2021 144.63 144.98 129.12 142.13 5,831,155 -1.39(-0.97%)
Mar 04, 2021 150.41 152.52 139.03 143.52 5,404,921 -8.42(-5.54%)
Mar 03, 2021 160.71 161.37 151.50 151.93 2,864,708 -8.02(-5.01%)
Mar 02, 2021 165.59 165.88 159.95 159.95 1,638,533 -3.83(-2.34%)
Mar 01, 2021 161.52 163.90 159.67 163.78 2,509,529 +7.24(+4.62%)
Feb 26, 2021 156.67 159.14 151.74 156.55 2,778,937 +0.61(+0.39%)
Feb 25, 2021 164.35 166.88 154.63 155.93 3,459,491 -10.00(-6.03%)
Feb 24, 2021 164.53 167.14 161.43 165.94 2,462,028 +0.37(+0.22%)
Feb 23, 2021 161.10 166.14 152.64 165.56 6,420,820 -4.99(-2.93%)
Feb 22, 2021 176.11 177.51 170.33 170.56 2,736,699 -9.50(-5.27%)
Feb 19, 2021 178.93 181.41 178.41 180.05 1,858,175 +3.59(+2.03%)
Feb 18, 2021 176.29 177.31 173.21 176.46 2,400,064 -3.44(-1.91%)
Feb 17, 2021 180.86 180.98 175.31 179.91 2,562,633 -2.47(-1.36%)
Feb 16, 2021 185.14 185.97 180.76 182.38 3,428,800 -0.03(-0.02%)
Feb 12, 2021 179.90 182.44 178.35 182.41 1,779,346 +2.27(+1.26%)
Feb 11, 2021 179.69 181.58 177.92 180.14 2,072,126 +2.73(+1.54%)
Feb 10, 2021 180.67 180.69 173.16 177.41 2,892,849 -0.65(-0.37%)
Feb 09, 2021 175.44 178.57 175.07 178.06 2,285,785 +3.31(+1.89%)
Feb 08, 2021 174.64 175.41 173.66 174.75 2,372,038 +3.70(+2.16%)
Feb 05, 2021 169.94 171.23 168.22 171.05 2,173,797 +2.10(+1.24%)
Feb 04, 2021 168.60 168.95 167.00 168.95 1,291,470 +2.49(+1.50%)
Feb 03, 2021 167.01 167.44 164.34 166.46 1,938,954 +1.49(+0.90%)
Feb 02, 2021 162.86 165.21 162.25 164.97 2,355,565 +4.90(+3.06%)
Feb 01, 2021 156.91 160.29 156.05 160.07 1,986,652 +5.55(+3.59%)
Jan 29, 2021 156.22 157.95 152.49 154.52 2,329,707 -2.11(-1.35%)
Jan 28, 2021 154.48 158.28 153.82 156.63 1,411,038 +2.34(+1.52%)
Jan 27, 2021 155.39 158.60 152.78 154.29 1,729,167 -4.70(-2.96%)
Jan 26, 2021 162.18 162.23 158.68 158.99 1,072,811 -2.69(-1.67%)
Jan 25, 2021 162.98 165.32 157.07 161.68 1,748,147 +1.32(+0.83%)
Jan 22, 2021 158.14 160.48 158.11 160.36 912,849 +1.34(+0.84%)
Jan 21, 2021 160.24 160.38 157.66 159.02 1,173,689 -0.39(-0.24%)
Jan 20, 2021 159.09 160.05 157.40 159.41 1,579,903 +3.33(+2.13%)
Jan 19, 2021 154.72 156.10 154.36 156.08 1,305,257 +3.64(+2.39%)
Jan 15, 2021 156.19 156.65 152.02 152.44 1,375,954 -3.02(-1.94%)
Jan 14, 2021 156.51 157.98 155.21 155.46 1,346,514 +0.36(+0.23%)
Jan 13, 2021 154.79 156.17 153.54 155.10 1,109,594 +0.67(+0.44%)
Jan 12, 2021 152.21 154.64 151.72 154.42 1,457,585 +3.64(+2.41%)
Jan 11, 2021 151.94 153.23 149.61 150.78 1,561,442 -4.30(-2.77%)
Jan 08, 2021 154.14 156.07 152.70 155.09 2,387,056 +4.01(+2.65%)
Jan 07, 2021 146.59 151.18 146.59 151.08 1,706,770 +7.03(+4.88%)
Jan 06, 2021 144.33 146.60 143.10 144.04 1,723,509 -1.62(-1.11%)
Jan 05, 2021 141.29 145.68 141.18 145.67 1,281,902 +3.83(+2.70%)
Jan 04, 2021 143.72 144.30 139.29 141.83 1,863,929 -0.57(-0.40%)
Dec 31, 2020 142.41 142.41 142.41 944,182 -1.22(-0.85%)
Dec 30, 2020 142.24 143.80 142.01 143.62 944,182 +2.45(+1.74%)
Dec 29, 2020 143.03 143.36 139.28 141.17 1,844,456 -0.79(-0.56%)
Dec 28, 2020 147.57 147.98 141.78 141.97 2,061,965 -3.44(-2.37%)
Dec 24, 2020 146.96 147.24 145.14 145.41 858,797 -1.16(-0.79%)
Dec 23, 2020 148.78 148.88 145.55 146.57 1,325,033 -1.30(-0.88%)
Dec 22, 2020 147.92 148.48 145.29 147.86 1,724,104 +1.84(+1.26%)
Dec 21, 2020 144.47 146.38 143.60 146.03 2,001,749 +1.15(+0.80%)
Dec 18, 2020 145.09 145.31 143.25 144.88 1,498,757 +1.32(+0.92%)
Dec 17, 2020 142.49 143.96 142.38 143.56 1,233,311 +3.74(+2.67%)
Dec 16, 2020 139.81 140.22 137.90 139.82 816,416 +0.84(+0.61%)
Dec 15, 2020 139.96 140.12 137.94 138.98 810,614 +0.26(+0.19%)
Dec 14, 2020 140.14 140.14 138.39 138.72 1,032,214 +0.62(+0.45%)
Dec 11, 2020 137.79 138.82 135.68 138.09 1,122,818 -0.28(-0.20%)
Dec 10, 2020 130.75 138.47 130.75 138.37 1,288,770 +4.25(+3.17%)
Dec 09, 2020 139.54 139.72 132.79 134.13 1,910,127 -3.86(-2.80%)
Dec 08, 2020 136.65 138.37 135.78 137.99 1,398,565 +1.63(+1.20%)
Dec 07, 2020 135.02 136.86 134.19 136.36 1,644,135 +2.78(+2.08%)
Dec 04, 2020 132.45 133.65 131.34 133.58 1,078,051 +2.65(+2.02%)
Dec 03, 2020 131.06 132.28 130.43 130.93 883,456 +1.60(+1.24%)
Dec 02, 2020 128.21 129.51 125.87 129.33 894,291 -0.54(-0.41%)
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.