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

Ark Autonomous Tech & Robotics ETF (NY: ARKQ )

51.14 +0.97 (+1.94%)
Streaming Delayed Price Updated: 12:38 PM EDT, Apr 23, 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 (%)
Dec 31, 2021 77.65 78.24 76.99 77.01 387,011 -0.72(-0.93%)
Dec 30, 2021 76.54 78.76 76.54 77.73 420,952 +0.91(+1.18%)
Dec 29, 2021 77.66 77.84 76.11 76.82 433,453 -1.18(-1.51%)
Dec 28, 2021 78.82 79.35 77.90 78.00 372,678 -0.88(-1.12%)
Dec 27, 2021 78.46 79.43 78.31 78.88 358,881 +0.21(+0.27%)
Dec 23, 2021 77.49 79.04 76.97 78.67 366,328 +1.19(+1.54%)
Dec 22, 2021 76.53 77.85 76.35 77.48 428,890 +0.65(+0.85%)
Dec 21, 2021 74.56 76.83 74.56 76.83 548,569 +3.00(+4.06%)
Dec 20, 2021 73.88 74.50 73.10 73.83 547,055 -1.84(-2.43%)
Dec 17, 2021 74.10 76.57 73.38 75.67 621,129 +0.78(+1.04%)
Dec 16, 2021 77.50 78.25 74.53 74.89 658,384 -2.14(-2.78%)
Dec 15, 2021 75.70 77.28 73.93 77.03 796,558 +1.03(+1.36%)
Dec 14, 2021 75.79 77.27 75.10 76.00 582,950 -1.00(-1.30%)
Dec 13, 2021 78.30 78.67 76.41 77.00 431,021 -1.54(-1.96%)
Dec 10, 2021 79.62 80.22 78.39 78.54 555,743 -0.44(-0.56%)
Dec 09, 2021 80.89 81.55 78.98 78.98 449,051 -2.66(-3.26%)
Dec 08, 2021 80.62 81.92 79.58 81.64 426,789 +1.16(+1.44%)
Dec 07, 2021 80.05 81.42 80.05 80.48 660,525 +2.04(+2.60%)
Dec 06, 2021 77.46 79.12 75.76 78.44 1,061,462 +0.79(+1.02%)
Dec 03, 2021 80.51 80.51 76.53 77.65 1,036,877 -2.71(-3.37%)
Dec 02, 2021 79.60 81.12 78.75 80.36 967,962 +1.12(+1.41%)
Dec 01, 2021 83.16 83.87 79.24 79.24 742,782 -2.92(-3.55%)
Nov 30, 2021 82.58 83.60 80.82 82.16 680,881 -0.88(-1.06%)
Nov 29, 2021 83.51 83.94 81.86 83.04 430,396 +0.61(+0.74%)
Nov 26, 2021 81.99 83.05 81.39 82.43 348,565 -2.04(-2.42%)
Nov 24, 2021 82.11 84.56 81.88 84.47 451,147 +1.50(+1.81%)
Nov 23, 2021 83.75 84.84 81.75 82.97 481,332 -0.86(-1.03%)
Nov 22, 2021 86.65 86.65 83.40 83.83 445,512 -2.43(-2.82%)
Nov 19, 2021 86.11 86.80 86.11 86.26 335,969 -0.25(-0.29%)
Nov 18, 2021 88.13 86.73 86.38 86.51 323,897 -0.93(-1.06%)
Nov 17, 2021 87.95 88.39 87.10 87.44 293,590 -0.86(-0.97%)
Nov 16, 2021 86.78 88.30 86.71 88.30 389,131 +1.00(+1.15%)
Nov 15, 2021 87.75 87.78 86.64 87.30 464,649 -0.20(-0.23%)
Nov 12, 2021 87.24 87.52 86.55 87.50 222,067 +0.36(+0.41%)
Nov 11, 2021 87.36 87.61 86.69 87.14 241,389 +0.85(+0.99%)
Nov 10, 2021 86.42 86.29 442,069 -1.31(-1.50%)
Nov 09, 2021 89.88 90.00 86.78 87.60 432,575 -2.24(-2.49%)
Nov 08, 2021 88.81 90.28 88.78 89.84 468,301 +1.07(+1.21%)
Nov 05, 2021 89.65 89.94 88.09 88.77 380,414 -0.48(-0.54%)
Nov 04, 2021 89.52 90.05 88.76 89.25 409,703 +0.63(+0.71%)
Nov 03, 2021 87.47 88.75 87.32 88.62 296,663 +1.20(+1.37%)
Nov 02, 2021 87.82 88.01 86.84 87.42 311,450 -0.77(-0.87%)
Nov 01, 2021 85.61 88.36 86.82 88.19 439,416 +3.39(+4.00%)
Oct 29, 2021 84.22 84.87 84.17 84.80 176,345 +0.11(+0.13%)
Oct 28, 2021 83.73 84.76 83.63 84.69 609,996 +1.65(+1.99%)
Oct 27, 2021 84.15 84.87 82.97 83.04 226,539 -0.87(-1.04%)
Oct 26, 2021 84.64 83.91 290,951 -0.48(-0.57%)
Oct 25, 2021 82.49 84.75 82.21 84.39 327,728 +2.41(+2.94%)
Oct 22, 2021 82.66 83.22 81.73 81.98 195,636 -0.93(-1.12%)
Oct 21, 2021 82.10 83.52 82.10 82.91 185,739 +0.32(+0.39%)
Oct 20, 2021 82.82 83.02 82.27 82.59 171,890 -0.12(-0.15%)
Oct 19, 2021 81.52 82.84 81.47 82.71 209,866 +1.56(+1.92%)
Oct 18, 2021 80.34 81.35 80.34 81.15 183,645 +0.54(+0.67%)
Oct 15, 2021 80.77 80.94 80.47 80.61 169,536 +0.25(+0.31%)
Oct 14, 2021 80.09 80.60 79.97 80.36 151,173 +1.06(+1.34%)
Oct 13, 2021 79.08 79.58 78.74 79.30 164,757 +0.73(+0.93%)
Oct 12, 2021 78.05 78.97 78.05 78.57 247,284 +0.51(+0.65%)
Oct 11, 2021 78.62 79.25 77.97 78.06 189,710 -0.72(-0.91%)
Oct 08, 2021 79.40 79.49 78.72 78.78 259,702 -0.29(-0.37%)
Oct 07, 2021 78.23 79.53 78.12 79.07 166,107 +1.65(+2.13%)
Oct 06, 2021 76.37 77.47 75.97 77.42 289,007 +0.05(+0.06%)
Oct 05, 2021 76.41 77.91 76.37 77.37 225,393 +0.96(+1.26%)
Oct 04, 2021 77.91 77.94 75.89 76.41 336,511 -1.65(-2.11%)
Oct 01, 2021 78.30 78.51 77.01 78.06 216,795 +0.01(+0.01%)
Sep 30, 2021 79.02 79.33 78.13 78.05 267,186 -0.56(-0.71%)
Sep 29, 2021 79.94 80.29 78.54 78.61 359,393 -1.13(-1.42%)
Sep 28, 2021 81.26 81.57 79.46 79.74 335,804 -2.32(-2.83%)
Sep 27, 2021 81.54 82.41 80.84 82.06 235,942 +0.39(+0.48%)
Sep 24, 2021 81.17 81.96 80.88 81.67 199,646 -0.35(-0.43%)
Sep 23, 2021 81.40 82.17 81.40 82.02 486,308 +1.09(+1.35%)
Sep 22, 2021 80.43 81.51 80.41 80.93 324,195 +0.89(+1.11%)
Sep 21, 2021 79.98 80.52 79.42 80.04 267,168 +0.32(+0.40%)
Sep 20, 2021 80.44 80.75 78.56 79.72 554,787 -2.95(-3.57%)
Sep 17, 2021 82.51 82.94 81.97 82.67 220,875 +0.16(+0.19%)
Sep 16, 2021 82.20 82.77 81.94 82.51 140,943 +0.02(+0.02%)
Sep 15, 2021 82.05 82.58 81.59 82.49 190,465 +0.43(+0.52%)
Sep 14, 2021 83.25 83.59 81.80 82.06 234,317 -0.93(-1.12%)
Sep 13, 2021 83.71 83.71 81.80 82.99 394,699 -0.26(-0.31%)
Sep 10, 2021 84.73 84.89 83.20 83.25 197,355 -1.01(-1.20%)
Sep 09, 2021 83.71 84.90 83.71 84.26 235,169 +0.16(+0.19%)
Sep 08, 2021 85.35 85.41 83.50 84.10 324,769 -1.74(-2.03%)
Sep 07, 2021 85.55 86.25 85.52 85.84 294,151 +0.27(+0.32%)
Sep 03, 2021 85.40 85.85 85.11 85.57 276,228 +0.08(+0.09%)
Sep 02, 2021 85.14 85.97 85.01 85.49 272,429 +0.70(+0.83%)
Sep 01, 2021 84.35 85.36 84.23 84.79 317,148 +0.56(+0.66%)
Aug 31, 2021 84.17 84.43 83.48 84.23 213,023 -0.21(-0.25%)
Aug 30, 2021 84.09 84.65 83.48 84.44 324,801 +0.86(+1.03%)
Aug 27, 2021 82.44 83.81 82.40 83.58 274,627 +1.41(+1.72%)
Aug 26, 2021 82.25 83.40 81.89 82.17 456,505 -0.42(-0.51%)
Aug 25, 2021 82.40 83.00 81.90 82.59 213,222 +0.22(+0.27%)
Aug 24, 2021 81.23 82.62 81.20 82.37 348,773 +1.84(+2.28%)
Aug 23, 2021 79.12 80.66 79.12 80.53 357,511 +2.05(+2.61%)
Aug 20, 2021 77.74 78.67 77.74 78.48 222,032 +0.75(+0.96%)
Aug 19, 2021 77.56 78.61 77.40 77.73 409,827 -0.86(-1.09%)
Aug 18, 2021 78.45 79.56 78.17 78.59 211,825 +0.07(+0.09%)
Aug 17, 2021 78.24 79.03 77.59 78.52 470,675 -1.01(-1.27%)
Aug 16, 2021 80.03 80.04 78.87 79.53 425,374 -1.32(-1.63%)
Aug 13, 2021 82.34 82.45 80.70 80.85 326,753 -1.73(-2.09%)
Aug 12, 2021 82.23 82.75 81.87 82.58 344,158 +0.06(+0.07%)
Aug 11, 2021 82.43 82.67 81.59 82.52 226,384 +0.62(+0.76%)
Aug 10, 2021 82.24 82.81 81.81 81.90 398,285 +0.11(+0.13%)
Aug 09, 2021 81.02 82.13 80.86 81.79 317,828 +0.65(+0.80%)
Aug 06, 2021 81.68 82.05 80.79 81.14 324,826 -0.77(-0.94%)
Aug 05, 2021 81.08 82.18 81.07 81.91 301,053 +1.07(+1.32%)
Aug 04, 2021 80.70 81.42 80.55 80.84 337,137 -0.34(-0.42%)
Aug 03, 2021 81.61 81.61 80.15 81.18 332,985 -0.24(-0.29%)
Aug 02, 2021 81.45 82.14 81.31 81.42 812,097 +0.24(+0.30%)
Jul 30, 2021 80.58 81.66 80.42 81.18 295,855 -0.27(-0.33%)
Jul 29, 2021 80.98 81.89 80.72 81.45 242,718 +1.01(+1.26%)
Jul 28, 2021 78.95 80.77 78.95 80.44 414,674 +2.05(+2.62%)
Jul 27, 2021 79.00 79.15 76.89 78.39 432,213 -1.45(-1.82%)
Jul 26, 2021 80.00 80.65 79.48 79.84 351,637 -1.00(-1.24%)
Jul 23, 2021 80.77 80.88 80.01 80.84 241,377 -0.34(-0.42%)
Jul 22, 2021 81.84 81.91 80.71 81.18 512,179 -0.61(-0.75%)
Jul 21, 2021 80.49 81.82 80.49 81.79 325,493 +1.39(+1.73%)
Jul 20, 2021 78.98 80.76 78.39 80.40 331,979 +1.76(+2.24%)
Jul 19, 2021 77.45 78.64 77.13 78.64 598,600 -0.56(-0.71%)
Jul 16, 2021 80.44 80.67 78.98 79.20 382,140 -1.00(-1.25%)
Jul 15, 2021 80.79 81.37 79.31 80.20 437,460 -0.78(-0.96%)
Jul 14, 2021 82.91 82.91 80.94 80.98 353,931 -1.50(-1.82%)
Jul 13, 2021 83.19 83.50 82.43 82.48 222,624 -0.84(-1.01%)
Jul 12, 2021 83.70 83.91 82.89 83.32 195,782 -0.10(-0.12%)
Jul 09, 2021 82.76 83.53 82.16 83.42 226,873 +1.43(+1.74%)
Jul 08, 2021 80.37 82.17 80.02 81.99 343,255 -0.79(-0.95%)
Jul 07, 2021 84.21 84.21 82.18 82.78 292,073 -1.01(-1.21%)
Jul 06, 2021 84.26 84.38 82.97 83.79 388,504 -0.93(-1.10%)
Jul 02, 2021 85.78 86.09 84.56 84.72 451,263 -0.76(-0.89%)
Jul 01, 2021 86.92 86.92 85.04 85.48 360,799 -0.73(-0.85%)
Jun 30, 2021 86.60 86.91 86.21 86.21 336,936 -0.98(-1.12%)
Jun 29, 2021 86.77 87.28 86.23 87.19 444,678 +0.57(+0.66%)
Jun 28, 2021 86.25 86.85 86.15 86.62 346,613 +0.79(+0.92%)
Jun 25, 2021 85.66 86.22 85.19 85.83 303,973 +0.52(+0.61%)
Jun 24, 2021 84.82 85.67 84.70 85.31 369,278 +1.21(+1.44%)
Jun 23, 2021 83.19 84.41 83.10 84.10 422,134 +1.32(+1.59%)
Jun 22, 2021 81.42 83.01 81.42 82.78 432,022 +0.96(+1.17%)
Jun 21, 2021 81.31 82.07 80.77 81.82 469,738 +1.12(+1.39%)
Jun 18, 2021 80.82 81.66 80.35 80.70 544,234 -0.88(-1.08%)
Jun 17, 2021 80.00 81.78 80.00 81.58 375,192 +1.17(+1.46%)
Jun 16, 2021 80.95 80.95 79.56 80.41 301,758 -0.62(-0.77%)
Jun 15, 2021 81.80 82.00 80.76 81.03 291,327 -0.97(-1.18%)
Jun 14, 2021 81.93 82.18 81.39 82.00 403,647 +0.40(+0.49%)
Jun 11, 2021 81.75 81.75 81.25 81.60 318,411 +0.17(+0.21%)
Jun 10, 2021 81.30 81.95 81.00 81.43 299,475 +0.05(+0.06%)
Jun 09, 2021 82.38 82.38 81.26 81.38 312,433 -0.62(-0.76%)
Jun 08, 2021 82.57 82.71 81.18 82.00 253,338 +0.04(+0.05%)
Jun 07, 2021 81.69 81.99 81.10 81.96 261,157 +0.18(+0.22%)
Jun 04, 2021 81.04 82.13 81.04 81.78 369,201 +1.13(+1.40%)
Jun 03, 2021 81.23 81.67 80.46 80.65 361,504 -1.47(-1.79%)
Jun 02, 2021 81.98 82.26 81.69 82.12 313,165 +0.10(+0.12%)
Jun 01, 2021 82.00 82.75 81.48 82.02 308,918 +0.62(+0.76%)
May 28, 2021 81.70 82.33 81.31 81.40 427,819 -0.14(-0.17%)
May 27, 2021 81.18 81.61 80.59 81.54 357,085 +0.56(+0.69%)
May 26, 2021 80.08 81.24 80.01 80.98 391,458 +1.26(+1.58%)
May 25, 2021 79.79 80.69 79.19 79.72 496,130 +0.26(+0.33%)
May 24, 2021 78.43 80.02 78.20 79.46 400,004 +1.13(+1.44%)
May 21, 2021 78.99 79.30 78.23 78.33 329,062 -0.03(-0.04%)
May 20, 2021 77.43 78.51 77.42 78.36 358,808 +1.60(+2.08%)
May 19, 2021 75.00 76.92 74.93 76.76 482,780 -0.50(-0.65%)
May 18, 2021 77.07 78.51 76.68 77.26 457,270 +0.54(+0.70%)
May 17, 2021 76.57 77.00 75.73 76.72 842,614 -0.33(-0.43%)
May 14, 2021 75.34 77.24 75.11 77.05 864,836 +2.58(+3.46%)
May 13, 2021 75.43 76.78 73.66 74.47 982,298 -0.64(-0.85%)
May 12, 2021 76.65 77.53 75.00 75.11 686,042 -2.87(-3.68%)
May 11, 2021 74.49 78.26 74.42 77.98 1,235,338 +0.48(+0.62%)
May 10, 2021 80.05 80.06 77.41 77.50 1,024,392 -3.21(-3.98%)
May 07, 2021 80.62 81.81 80.08 80.71 829,505 +0.77(+0.96%)
May 06, 2021 80.00 80.32 78.83 79.94 897,385 -0.25(-0.31%)
May 05, 2021 81.30 81.49 80.03 80.19 513,931 -0.67(-0.83%)
May 04, 2021 81.07 81.37 79.51 80.86 810,678 -1.34(-1.63%)
May 03, 2021 83.63 83.72 81.94 82.20 1,018,249 -1.43(-1.71%)
Apr 30, 2021 82.97 84.04 82.41 83.63 404,800 -0.67(-0.79%)
Apr 29, 2021 86.00 86.02 83.30 84.30 377,050 -0.78(-0.92%)
Apr 28, 2021 85.26 85.68 84.71 85.08 341,014 -0.24(-0.28%)
Apr 27, 2021 85.97 86.29 85.01 85.32 319,552 -0.65(-0.76%)
Apr 26, 2021 85.30 86.09 84.93 85.97 447,719 +1.21(+1.43%)
Apr 23, 2021 83.62 85.07 83.61 84.76 568,900 +1.29(+1.55%)
Apr 22, 2021 84.26 84.98 82.93 83.47 671,435 -0.48(-0.57%)
Apr 21, 2021 81.04 84.08 80.65 83.95 575,035 +2.20(+2.69%)
Apr 20, 2021 82.38 83.24 81.00 81.75 746,022 -1.42(-1.71%)
Apr 19, 2021 83.76 84.24 82.24 83.17 606,617 -1.67(-1.97%)
Apr 16, 2021 85.16 85.16 84.20 84.84 412,300 -0.21(-0.25%)
Apr 15, 2021 85.87 85.99 84.31 85.05 400,198 -0.28(-0.33%)
Apr 14, 2021 86.35 86.98 84.98 85.33 478,734 -0.55(-0.64%)
Apr 13, 2021 85.00 85.94 84.75 85.88 435,219 +1.13(+1.33%)
Apr 12, 2021 84.86 85.01 83.88 84.75 409,488 -0.58(-0.68%)
Apr 09, 2021 85.12 85.49 84.73 85.33 403,300 -0.53(-0.62%)
Apr 08, 2021 85.41 85.98 85.04 85.86 435,798 +1.17(+1.38%)
Apr 07, 2021 86.15 86.15 84.30 84.69 535,067 -1.77(-2.05%)
Apr 06, 2021 86.37 86.79 85.85 86.46 451,023 +0.22(+0.26%)
Apr 05, 2021 86.93 86.93 85.54 86.24 662,410 +1.19(+1.40%)
Apr 01, 2021 85.88 86.27 84.59 85.05 861,300 +1.11(+1.32%)
Mar 31, 2021 83.25 84.43 83.15 83.94 699,338 +1.63(+1.98%)
Mar 30, 2021 79.92 82.55 79.91 82.31 727,565 +1.79(+2.22%)
Mar 29, 2021 80.75 81.13 79.54 80.52 655,871 -0.67(-0.83%)
Mar 26, 2021 80.08 81.22 78.67 81.19 649,900 +0.75(+0.93%)
Mar 25, 2021 77.65 80.76 77.40 80.44 1,072,550 +0.71(+0.89%)
Mar 24, 2021 83.25 83.45 79.64 79.73 1,135,258 -3.05(-3.68%)
Mar 23, 2021 84.94 84.94 82.41 82.78 753,668 -2.41(-2.83%)
Mar 22, 2021 86.01 86.01 84.34 85.19 602,572 +0.51(+0.60%)
Mar 19, 2021 83.75 84.91 82.44 84.68 681,000 +0.46(+0.55%)
Mar 18, 2021 85.74 86.63 83.91 84.22 870,747 -3.14(-3.59%)
Mar 17, 2021 84.14 87.72 83.62 87.36 754,788 +1.61(+1.88%)
Mar 16, 2021 88.23 88.33 85.05 85.75 854,608 -1.87(-2.13%)
Mar 15, 2021 86.72 87.62 85.92 87.62 743,805 +1.57(+1.82%)
Mar 12, 2021 84.97 86.09 83.91 86.05 797,000 -0.67(-0.77%)
Mar 11, 2021 85.23 86.86 84.50 86.72 1,724,184 +4.13(+5.00%)
Mar 10, 2021 85.00 85.41 82.00 82.59 1,290,754 -0.13(-0.16%)
Mar 09, 2021 80.19 83.17 79.81 82.72 2,940,503 +5.44(+7.04%)
Mar 08, 2021 80.00 80.95 77.13 77.28 2,710,686 -3.13(-3.89%)
Mar 05, 2021 80.87 81.36 74.79 80.41 3,552,600 +0.13(+0.16%)
Mar 04, 2021 82.87 83.99 78.13 80.28 3,475,604 -3.61(-4.30%)
Mar 03, 2021 87.00 87.60 83.73 83.89 1,785,865 -3.06(-3.52%)
Mar 02, 2021 89.96 89.96 86.90 86.95 1,488,312 -2.50(-2.79%)
Mar 01, 2021 88.78 89.76 87.93 89.45 1,750,817 +3.43(+3.99%)
Feb 26, 2021 86.36 87.58 84.24 86.02 2,246,600 -1.07(-1.23%)
Feb 25, 2021 90.00 90.87 86.33 87.09 2,522,221 -3.91(-4.30%)
Feb 24, 2021 88.80 91.39 88.07 91.00 1,953,052 +1.21(+1.35%)
Feb 23, 2021 88.45 90.45 83.55 89.79 4,432,574 -3.56(-3.81%)
Feb 22, 2021 95.19 95.95 93.05 93.35 2,098,529 -3.51(-3.62%)
Feb 19, 2021 96.30 97.70 96.09 96.86 1,590,200 +2.16(+2.28%)
Feb 18, 2021 94.86 95.44 93.56 94.70 2,188,896 -2.53(-2.60%)
Feb 17, 2021 98.20 98.22 95.57 97.23 2,078,533 -1.45(-1.47%)
Feb 16, 2021 101.11 101.11 98.53 98.68 2,749,622 -0.52(-0.52%)
Feb 12, 2021 98.30 99.21 97.26 99.20 1,495,900 +0.53(+0.54%)
Feb 11, 2021 98.56 99.01 97.05 98.67 1,700,176 +1.06(+1.09%)
Feb 10, 2021 100.50 100.60 96.52 97.61 2,796,434 -1.33(-1.34%)
Feb 09, 2021 98.03 99.27 97.54 98.94 2,486,649 +0.91(+0.93%)
Feb 08, 2021 97.00 98.15 96.61 98.03 2,291,437 +2.53(+2.65%)
Feb 05, 2021 95.70 95.92 94.26 95.50 1,812,900 +0.91(+0.96%)
Feb 04, 2021 94.62 94.89 94.05 94.59 1,388,385 +0.68(+0.72%)
Feb 03, 2021 94.74 95.13 93.55 93.91 1,910,682 +0.83(+0.89%)
Feb 02, 2021 93.54 93.61 92.21 93.08 1,978,126 +1.96(+2.15%)
Feb 01, 2021 89.52 91.58 88.20 91.12 2,002,831 +3.87(+4.44%)
Jan 29, 2021 89.10 90.01 86.58 87.25 1,454,400 -2.27(-2.54%)
Jan 28, 2021 90.00 90.40 88.76 89.52 1,366,505 -0.18(-0.20%)
Jan 27, 2021 90.29 92.54 88.72 89.70 1,749,487 -2.46(-2.67%)
Jan 26, 2021 93.36 93.45 91.70 92.16 1,310,424 -0.18(-0.19%)
Jan 25, 2021 92.92 94.27 90.07 92.34 2,204,121 +1.77(+1.95%)
Jan 22, 2021 89.03 90.63 89.00 90.57 1,225,800 +0.54(+0.60%)
Jan 21, 2021 90.87 91.06 89.01 90.03 1,307,481 +0.44(+0.49%)
Jan 20, 2021 91.10 91.10 89.01 89.59 2,120,995 +0.80(+0.90%)
Jan 19, 2021 88.47 88.90 87.62 88.79 1,716,870 +3.08(+3.59%)
Jan 15, 2021 88.69 88.75 85.23 85.71 1,869,400 -2.44(-2.77%)
Jan 14, 2021 87.00 89.29 86.62 88.15 1,538,404 +2.15(+2.50%)
Jan 13, 2021 86.00 86.40 85.17 86.00 913,954 +0.34(+0.40%)
Jan 12, 2021 85.87 85.98 84.81 85.66 1,050,382 +1.42(+1.69%)
Jan 11, 2021 85.00 85.56 84.06 84.24 1,549,161 -1.57(-1.83%)
Jan 08, 2021 86.58 87.02 84.56 85.81 1,921,800 +1.70(+2.02%)
Jan 07, 2021 81.18 84.23 80.78 84.11 1,800,825 +5.02(+6.35%)
Jan 06, 2021 79.00 80.59 78.23 79.09 1,475,463 +0.39(+0.50%)
Jan 05, 2021 77.04 78.70 76.85 78.70 1,123,488 +1.86(+2.42%)
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.