Skip to main content

Alps Alerian MLP ETF (NY: AMLP )

46.50 -0.24 (-0.51%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 31.45 31.82 31.27 31.32 3,768,587 -0.25(-0.80%)
Mar 30, 2022 31.72 31.92 31.48 31.57 2,951,382 -0.01(-0.03%)
Mar 29, 2022 30.99 31.58 30.86 31.58 3,729,878 +0.30(+0.97%)
Mar 28, 2022 31.37 31.38 30.77 31.28 2,969,520 -0.28(-0.88%)
Mar 25, 2022 31.09 31.67 31.06 31.55 2,743,041 +0.45(+1.45%)
Mar 24, 2022 30.76 31.16 30.66 31.10 2,356,798 +0.53(+1.74%)
Mar 23, 2022 30.71 30.87 30.47 30.57 3,236,094 +0.15(+0.48%)
Mar 22, 2022 30.36 30.47 29.94 30.43 2,838,581 +0.13(+0.43%)
Mar 21, 2022 29.84 30.44 29.84 30.29 3,201,918 +0.67(+2.26%)
Mar 18, 2022 29.71 29.80 29.32 29.62 4,023,624 -0.11(-0.36%)
Mar 17, 2022 29.69 30.02 29.48 29.73 2,851,610 +0.40(+1.37%)
Mar 16, 2022 29.24 29.50 28.86 29.33 4,510,389 +0.20(+0.67%)
Mar 15, 2022 28.86 29.39 28.51 29.13 11,334,557 -0.33(-1.11%)
Mar 14, 2022 30.25 30.27 29.13 29.46 5,789,577 -1.05(-3.46%)
Mar 11, 2022 31.32 31.71 30.44 30.52 5,302,452 -1.01(-3.19%)
Mar 10, 2022 31.10 31.77 31.05 31.52 5,659,518 +0.58(+1.88%)
Mar 09, 2022 30.83 31.39 30.54 30.94 8,759,903 -0.47(-1.51%)
Mar 08, 2022 31.64 32.49 31.23 31.41 13,369,459 +0.28(+0.89%)
Mar 07, 2022 31.82 32.17 30.79 31.14 5,885,353 -0.33(-1.04%)
Mar 04, 2022 31.24 31.57 30.93 31.46 4,686,585 +0.25(+0.79%)
Mar 03, 2022 31.14 31.50 30.91 31.22 5,083,832 -0.12(-0.39%)
Mar 02, 2022 31.21 31.50 31.04 31.34 5,969,311 +0.35(+1.13%)
Mar 01, 2022 30.92 31.07 30.26 30.99 6,370,775 +0.25(+0.82%)
Feb 28, 2022 29.35 30.76 29.35 30.74 7,176,469 +1.05(+3.53%)
Feb 25, 2022 29.13 29.80 29.31 29.69 4,189,409 +0.66(+2.28%)
Feb 24, 2022 29.28 29.54 28.45 29.03 3,953,523 -0.26(-0.89%)
Feb 23, 2022 29.33 29.51 29.04 29.29 2,869,661 +0.11(+0.39%)
Feb 22, 2022 29.83 30.05 28.67 29.17 3,127,055 -0.55(-1.84%)
Feb 18, 2022 29.72 0 -0.33(-1.09%)
Feb 17, 2022 30.34 30.44 29.87 30.05 3,267,862 -0.25(-0.81%)
Feb 16, 2022 30.47 30.93 30.16 30.29 2,719,021 +0.06(+0.19%)
Feb 15, 2022 30.16 30.41 29.94 30.24 3,535,839 -0.18(-0.59%)
Feb 14, 2022 31.01 31.07 30.41 30.42 2,976,527 -0.74(-2.36%)
Feb 11, 2022 30.30 31.17 30.27 31.15 4,977,407 +1.07(+3.56%)
Feb 10, 2022 30.52 30.89 29.88 30.08 6,123,185 -0.61(-2.00%)
Feb 09, 2022 30.57 31.00 30.54 30.70 3,195,178 +0.20(+0.66%)
Feb 08, 2022 30.64 30.81 30.25 30.49 3,190,987 -0.26(-0.84%)
Feb 07, 2022 30.78 30.99 30.41 30.75 5,430,240 -0.06(-0.18%)
Feb 04, 2022 30.54 30.96 30.31 30.81 4,196,580 +0.42(+1.37%)
Feb 03, 2022 30.16 30.52 29.96 30.39 4,682,482 -0.07(-0.24%)
Feb 02, 2022 30.11 30.49 29.78 30.46 4,633,753 +0.43(+1.44%)
Feb 01, 2022 29.09 30.12 28.95 30.03 4,601,326 +0.81(+2.77%)
Jan 31, 2022 28.84 29.45 29.22 4,319,352 +0.30(+1.03%)
Jan 28, 2022 28.86 29.04 28.27 28.92 3,194,604 +0.06(+0.22%)
Jan 27, 2022 29.11 29.42 28.53 28.86 3,206,844 +0.02(+0.08%)
Jan 26, 2022 29.13 29.52 28.51 28.83 3,983,041 +0.16(+0.56%)
Jan 25, 2022 27.81 28.84 27.45 28.67 3,818,977 +0.68(+2.44%)
Jan 24, 2022 27.41 28.03 26.73 27.99 4,886,611 -0.09(-0.31%)
Jan 21, 2022 28.42 28.46 27.74 28.08 4,304,200 -0.59(-2.07%)
Jan 20, 2022 28.80 29.31 28.59 28.67 5,179,541 -0.24(-0.83%)
Jan 19, 2022 29.31 29.35 28.74 28.91 2,785,299 -0.20(-0.69%)
Jan 18, 2022 29.33 29.47 29.00 29.11 4,088,398 -0.06(-0.19%)
Jan 14, 2022 29.17 0 +0.40(+1.39%)
Jan 13, 2022 29.13 29.31 28.66 28.77 6,771,124 -0.40(-1.38%)
Jan 12, 2022 28.88 29.23 28.74 29.17 6,953,976 +0.44(+1.54%)
Jan 11, 2022 28.33 28.81 28.15 28.73 2,399,491 +0.53(+1.88%)
Jan 10, 2022 28.21 28.34 27.71 28.20 3,394,610 +0.06(+0.20%)
Jan 07, 2022 27.86 28.18 27.80 28.14 2,816,113 +0.35(+1.27%)
Jan 06, 2022 27.81 27.97 27.34 27.79 3,291,905 +0.42(+1.52%)
Jan 05, 2022 27.81 28.00 27.32 27.37 3,204,742 -0.25(-0.90%)
Jan 04, 2022 27.32 27.75 27.32 27.62 4,378,644 +0.59(+2.20%)
Jan 03, 2022 26.43 27.16 26.38 27.03 3,830,391 +0.75(+2.87%)
Dec 31, 2021 25.74 26.29 25.72 26.27 2,499,017 +0.46(+1.77%)
Dec 30, 2021 25.79 26.04 25.76 25.82 2,293,760 +0.02(+0.09%)
Dec 29, 2021 25.83 25.84 25.58 25.79 2,295,353 -0.05(-0.19%)
Dec 28, 2021 25.80 26.13 25.80 25.84 3,445,664 +0.06(+0.22%)
Dec 27, 2021 25.29 25.84 25.16 25.78 2,848,816 +0.49(+1.94%)
Dec 23, 2021 25.21 25.35 25.16 25.29 3,064,125 +0.15(+0.61%)
Dec 22, 2021 25.01 25.30 24.83 25.14 3,084,924 +0.08(+0.32%)
Dec 21, 2021 24.72 25.16 24.72 25.06 3,846,012 +0.54(+2.19%)
Dec 20, 2021 24.76 24.78 24.11 24.52 3,466,260 -0.51(-2.05%)
Dec 17, 2021 25.17 25.27 24.76 25.04 2,314,166 -0.18(-0.73%)
Dec 16, 2021 25.12 25.62 25.09 25.22 3,417,124 +0.26(+1.06%)
Dec 15, 2021 24.68 25.15 24.35 24.96 2,744,242 +0.20(+0.81%)
Dec 14, 2021 24.80 25.14 24.69 24.76 1,662,279 -0.16(-0.64%)
Dec 13, 2021 25.40 25.46 24.76 24.92 2,768,925 -0.58(-2.27%)
Dec 10, 2021 25.78 25.78 25.28 25.49 2,522,125 -0.19(-0.75%)
Dec 09, 2021 25.88 25.90 25.58 25.69 3,153,439 -0.26(-1.02%)
Dec 08, 2021 25.78 26.12 25.67 25.95 3,444,768 +0.21(+0.81%)
Dec 07, 2021 25.75 26.14 25.62 25.74 4,181,743 +0.36(+1.42%)
Dec 06, 2021 25.66 25.78 25.11 25.38 3,127,001 -0.04(-0.16%)
Dec 03, 2021 25.90 26.10 25.24 25.42 4,234,282 -0.14(-0.53%)
Dec 02, 2021 25.10 25.78 24.86 25.56 3,501,307 +0.48(+1.92%)
Dec 01, 2021 25.85 26.19 25.02 25.08 3,186,238 -0.35(-1.36%)
Nov 30, 2021 25.76 25.76 25.04 25.42 3,677,843 -0.64(-2.46%)
Nov 29, 2021 27.00 27.09 26.02 26.06 2,493,256 -0.56(-2.11%)
Nov 26, 2021 26.49 26.81 25.90 26.63 2,605,653 -0.67(-2.47%)
Nov 24, 2021 26.92 27.35 26.92 27.30 1,194,593 +0.30(+1.10%)
Nov 23, 2021 26.74 27.08 26.64 27.00 1,652,298 +0.46(+1.72%)
Nov 22, 2021 26.54 26.94 26.49 26.55 2,659,126 -0.01(-0.03%)
Nov 19, 2021 27.01 27.07 26.49 26.55 2,667,395 -0.76(-2.79%)
Nov 18, 2021 27.55 27.38 27.26 27.32 1,926,829 -0.15(-0.56%)
Nov 17, 2021 27.94 28.11 27.40 27.47 1,787,885 -0.59(-2.12%)
Nov 16, 2021 28.18 28.31 27.87 28.06 1,741,967 -0.03(-0.11%)
Nov 15, 2021 28.11 28.34 27.97 28.09 1,390,857 -0.05(-0.17%)
Nov 12, 2021 28.01 28.17 27.89 28.14 1,355,603 +0.04(+0.14%)
Nov 11, 2021 27.84 28.22 27.84 28.10 1,450,327 +0.25(+0.89%)
Nov 10, 2021 28.00 27.85 2,204,491 -0.26(-0.91%)
Nov 09, 2021 28.02 28.14 27.80 28.11 1,285,406 +0.10(+0.36%)
Nov 08, 2021 27.73 28.06 27.73 28.01 1,684,881 +0.36(+1.31%)
Nov 05, 2021 27.78 27.88 27.48 27.65 1,452,208 +0.00(+0.00%)
Nov 04, 2021 28.08 28.16 27.24 27.65 2,275,188 -0.20(-0.73%)
Nov 03, 2021 27.77 28.06 27.65 27.85 2,333,665 -0.24(-0.84%)
Nov 02, 2021 28.13 28.17 27.69 28.09 1,622,802 +0.00(+0.00%)
Nov 01, 2021 27.66 28.22 27.86 28.09 2,403,277 +0.55(+2.00%)
Oct 29, 2021 27.96 27.98 27.21 27.54 3,283,604 -0.42(-1.49%)
Oct 28, 2021 28.06 28.21 27.77 27.95 2,921,305 -0.16(-0.59%)
Oct 27, 2021 28.24 28.46 27.94 28.12 2,274,919 -0.18(-0.64%)
Oct 26, 2021 28.78 28.30 2,137,348 -0.46(-1.58%)
Oct 25, 2021 28.92 29.00 28.52 28.76 2,128,153 +0.07(+0.25%)
Oct 22, 2021 28.81 28.91 28.38 28.68 2,314,071 -0.08(-0.27%)
Oct 21, 2021 29.09 29.25 28.42 28.76 1,885,832 -0.45(-1.53%)
Oct 20, 2021 28.63 29.23 28.58 29.21 2,811,440 +0.35(+1.22%)
Oct 19, 2021 28.76 28.86 28.51 28.86 2,274,455 +0.15(+0.52%)
Oct 18, 2021 28.80 29.02 28.43 28.71 2,170,706 +0.08(+0.27%)
Oct 15, 2021 28.70 28.84 28.60 28.63 2,709,634 +0.02(+0.08%)
Oct 14, 2021 28.33 28.61 28.19 28.61 2,603,859 +0.49(+1.73%)
Oct 13, 2021 27.75 28.14 27.48 28.12 1,741,478 +0.16(+0.56%)
Oct 12, 2021 27.69 27.99 27.55 27.96 2,202,003 +0.29(+1.05%)
Oct 11, 2021 27.73 28.03 27.62 27.67 2,640,105 +0.15(+0.54%)
Oct 08, 2021 27.18 27.56 27.13 27.52 2,425,875 +0.48(+1.77%)
Oct 07, 2021 26.67 27.13 26.63 27.04 2,216,190 +0.48(+1.80%)
Oct 06, 2021 26.86 26.89 26.25 26.56 3,027,621 -0.57(-2.08%)
Oct 05, 2021 27.44 27.69 26.79 27.13 3,991,471 -0.03(-0.12%)
Oct 04, 2021 26.71 27.29 26.71 27.16 3,071,384 +0.62(+2.34%)
Oct 01, 2021 26.38 26.72 26.17 26.54 1,875,746 +0.36(+1.38%)
Sep 30, 2021 26.41 26.57 26.13 26.18 1,727,141 -0.21(-0.80%)
Sep 29, 2021 26.30 26.46 26.01 26.39 1,698,854 +0.12(+0.45%)
Sep 28, 2021 26.86 26.97 26.23 26.27 3,121,671 -0.38(-1.41%)
Sep 27, 2021 26.02 26.89 26.02 26.65 3,662,386 +0.85(+3.29%)
Sep 24, 2021 25.89 26.10 25.76 25.80 1,610,485 -0.26(-0.99%)
Sep 23, 2021 25.45 26.12 25.39 26.06 3,193,371 +0.72(+2.85%)
Sep 22, 2021 24.95 25.64 24.95 25.34 3,843,821 +0.63(+2.54%)
Sep 21, 2021 24.91 24.99 24.44 24.71 2,274,236 +0.07(+0.29%)
Sep 20, 2021 24.99 25.09 24.31 24.64 4,975,705 -0.86(-3.39%)
Sep 17, 2021 25.85 26.00 25.39 25.50 4,080,250 -0.42(-1.64%)
Sep 16, 2021 25.72 25.99 25.50 25.93 3,718,012 +0.11(+0.43%)
Sep 15, 2021 25.80 26.03 25.64 25.82 2,265,657 +0.14(+0.55%)
Sep 14, 2021 26.07 26.11 25.58 25.68 2,345,985 -0.24(-0.94%)
Sep 13, 2021 25.72 26.21 25.69 25.92 2,730,196 +0.41(+1.60%)
Sep 10, 2021 26.03 26.04 25.47 25.51 1,982,257 -0.28(-1.10%)
Sep 09, 2021 25.67 26.01 25.48 25.79 1,839,413 +0.02(+0.09%)
Sep 08, 2021 26.04 26.23 25.75 25.77 2,246,891 -0.18(-0.70%)
Sep 07, 2021 26.15 26.43 25.94 25.95 1,740,376 -0.32(-1.23%)
Sep 03, 2021 26.38 26.56 26.17 26.27 1,138,790 -0.08(-0.30%)
Sep 02, 2021 25.84 26.44 25.84 26.35 3,278,547 +0.51(+1.98%)
Sep 01, 2021 25.42 25.84 25.24 25.84 2,166,933 +0.42(+1.67%)
Aug 31, 2021 25.42 25.75 25.38 25.42 1,671,275 -0.09(-0.34%)
Aug 30, 2021 25.88 25.96 25.50 25.50 1,986,959 -0.27(-1.07%)
Aug 27, 2021 25.19 25.89 25.19 25.78 2,423,135 +0.74(+2.95%)
Aug 26, 2021 25.57 25.66 25.02 25.04 2,111,151 -0.57(-2.24%)
Aug 25, 2021 25.31 25.94 25.22 25.61 3,221,362 +0.31(+1.21%)
Aug 24, 2021 25.25 25.47 25.20 25.31 1,873,577 +0.20(+0.78%)
Aug 23, 2021 25.15 25.35 25.05 25.11 3,020,404 +0.38(+1.52%)
Aug 20, 2021 24.38 24.83 24.27 24.73 2,552,412 +0.26(+1.06%)
Aug 19, 2021 24.66 24.74 24.11 24.47 5,043,714 -0.52(-2.07%)
Aug 18, 2021 25.49 25.57 24.96 24.99 1,895,773 -0.48(-1.88%)
Aug 17, 2021 25.56 25.94 25.27 25.47 1,799,735 -0.19(-0.73%)
Aug 16, 2021 25.60 25.87 25.35 25.66 1,870,837 -0.26(-1.00%)
Aug 13, 2021 26.16 26.33 25.84 25.92 1,466,387 -0.24(-0.93%)
Aug 12, 2021 25.80 26.19 25.50 26.16 2,318,478 +0.36(+1.40%)
Aug 11, 2021 25.49 25.84 25.27 25.80 2,165,936 +0.26(+1.02%)
Aug 10, 2021 25.06 25.59 25.06 25.54 3,197,479 +0.65(+2.60%)
Aug 09, 2021 24.91 24.99 24.65 24.89 3,455,489 -0.16(-0.64%)
Aug 06, 2021 25.23 25.42 25.04 25.06 3,512,375 +0.02(+0.09%)
Aug 05, 2021 25.23 25.68 25.02 25.03 3,622,004 -0.13(-0.52%)
Aug 04, 2021 25.53 25.76 25.09 25.16 4,140,601 -0.64(-2.48%)
Aug 03, 2021 25.74 25.93 25.29 25.80 5,365,590 +0.10(+0.39%)
Aug 02, 2021 26.17 26.63 25.70 25.70 3,860,771 -0.39(-1.50%)
Jul 30, 2021 26.57 26.67 26.06 26.09 2,988,582 -0.55(-2.05%)
Jul 29, 2021 26.57 26.66 26.15 26.64 3,261,440 +0.32(+1.23%)
Jul 28, 2021 26.16 26.53 25.79 26.32 2,489,614 +0.34(+1.30%)
Jul 27, 2021 26.53 26.53 25.88 25.98 2,351,397 -0.70(-2.62%)
Jul 26, 2021 25.83 26.68 25.83 26.68 3,085,140 +0.71(+2.73%)
Jul 23, 2021 26.07 26.09 25.58 25.97 2,402,256 +0.02(+0.09%)
Jul 22, 2021 25.98 26.33 25.67 25.95 2,968,828 +0.01(+0.03%)
Jul 21, 2021 26.39 26.82 25.94 25.94 5,841,521 -0.07(-0.27%)
Jul 20, 2021 25.08 26.05 24.91 26.01 6,013,353 +1.16(+4.68%)
Jul 19, 2021 25.31 25.38 24.46 24.85 7,429,640 -1.11(-4.27%)
Jul 16, 2021 26.55 26.63 25.84 25.96 2,922,578 -0.32(-1.23%)
Jul 15, 2021 26.55 26.65 26.13 26.28 4,896,093 -0.42(-1.56%)
Jul 14, 2021 27.28 27.56 26.69 26.69 4,063,806 -0.42(-1.53%)
Jul 13, 2021 27.63 27.75 27.11 27.11 2,500,714 -0.57(-2.06%)
Jul 12, 2021 27.75 27.86 27.46 27.68 2,117,752 -0.29(-1.05%)
Jul 09, 2021 27.52 28.09 27.44 27.97 2,112,351 +0.66(+2.42%)
Jul 08, 2021 27.05 27.58 26.71 27.31 3,506,004 -0.14(-0.50%)
Jul 07, 2021 28.03 28.22 27.37 27.45 3,591,504 -0.62(-2.19%)
Jul 06, 2021 28.50 28.55 27.64 28.06 2,852,106 -0.38(-1.35%)
Jul 02, 2021 28.42 28.47 28.02 28.45 2,862,312 +0.08(+0.30%)
Jul 01, 2021 28.34 28.46 27.87 28.36 4,232,541 +0.35(+1.24%)
Jun 30, 2021 27.54 28.15 27.53 28.02 3,854,608 +0.54(+1.96%)
Jun 29, 2021 27.44 27.59 27.29 27.48 2,205,606 +0.20(+0.73%)
Jun 28, 2021 27.94 27.96 27.02 27.28 3,510,570 -0.62(-2.23%)
Jun 25, 2021 28.30 28.38 27.79 27.90 2,536,517 -0.42(-1.47%)
Jun 24, 2021 28.28 28.32 27.93 28.32 2,841,994 +0.15(+0.55%)
Jun 23, 2021 28.52 28.75 28.13 28.16 3,128,818 -0.20(-0.71%)
Jun 22, 2021 28.49 28.52 28.05 28.36 2,294,192 -0.12(-0.41%)
Jun 21, 2021 27.83 28.68 27.83 28.48 4,385,821 +0.92(+3.32%)
Jun 18, 2021 28.04 28.30 27.54 27.56 5,179,578 -0.78(-2.74%)
Jun 17, 2021 29.72 29.79 27.91 28.34 6,111,872 -1.46(-4.91%)
Jun 16, 2021 29.55 29.90 29.31 29.80 2,808,506 +0.36(+1.23%)
Jun 15, 2021 29.70 29.80 29.00 29.44 2,532,462 -0.15(-0.52%)
Jun 14, 2021 29.65 29.95 29.30 29.60 4,149,815 +0.14(+0.47%)
Jun 11, 2021 29.47 29.77 29.33 29.46 4,801,597 +0.04(+0.13%)
Jun 10, 2021 28.90 29.42 28.67 29.42 3,937,772 +0.75(+2.60%)
Jun 09, 2021 28.53 28.93 28.36 28.67 4,194,449 +0.13(+0.46%)
Jun 08, 2021 28.26 28.54 27.95 28.54 3,429,849 +0.30(+1.06%)
Jun 07, 2021 27.79 28.41 27.79 28.24 2,541,576 +0.55(+2.00%)
Jun 04, 2021 27.80 27.84 27.46 27.69 3,029,541 +0.08(+0.28%)
Jun 03, 2021 27.41 27.85 27.24 27.61 2,788,800 +0.02(+0.08%)
Jun 02, 2021 27.32 27.72 27.07 27.59 2,976,226 +0.41(+1.50%)
Jun 01, 2021 26.69 27.23 26.69 27.18 3,620,261 +0.75(+2.85%)
May 28, 2021 26.67 26.67 26.25 26.43 3,574,308 -0.15(-0.58%)
May 27, 2021 26.76 26.92 26.39 26.58 2,485,439 -0.07(-0.26%)
May 26, 2021 26.46 26.74 26.36 26.65 1,699,442 +0.18(+0.70%)
May 25, 2021 26.97 26.97 26.43 26.46 1,633,869 -0.48(-1.77%)
May 24, 2021 26.78 26.99 26.59 26.94 2,441,011 +0.35(+1.33%)
May 21, 2021 26.73 26.88 26.46 26.59 3,348,131 +0.04(+0.14%)
May 20, 2021 26.26 26.61 25.93 26.55 2,357,468 +0.34(+1.29%)
May 19, 2021 26.31 26.44 25.82 26.21 4,099,905 -0.47(-1.76%)
May 18, 2021 27.02 27.11 26.68 26.68 3,423,870 -0.41(-1.51%)
May 17, 2021 26.66 27.09 26.37 27.09 2,864,566 +0.49(+1.85%)
May 14, 2021 26.48 26.86 26.46 26.59 4,470,761 +0.40(+1.53%)
May 13, 2021 25.66 26.32 25.55 26.19 4,390,540 +0.45(+1.73%)
May 12, 2021 26.04 26.57 25.60 25.75 5,234,860 -0.16(-0.61%)
May 11, 2021 25.61 26.07 25.41 25.91 3,614,556 -0.32(-1.24%)
May 10, 2021 26.01 26.45 26.00 26.23 3,927,379 +0.31(+1.19%)
May 07, 2021 25.62 26.02 25.54 25.92 3,531,832 +0.33(+1.30%)
May 06, 2021 25.27 25.59 24.80 25.59 3,144,774 +0.31(+1.22%)
May 05, 2021 25.12 25.64 24.99 25.28 4,808,152 +0.31(+1.24%)
May 04, 2021 24.96 25.17 24.74 24.97 3,637,088 +0.05(+0.21%)
May 03, 2021 24.89 24.99 24.60 24.92 5,785,447 +0.23(+0.92%)
Apr 30, 2021 25.11 25.43 24.62 24.69 4,463,743 -0.69(-2.73%)
Apr 29, 2021 25.27 25.43 24.99 25.39 3,870,632 +0.32(+1.26%)
Apr 28, 2021 24.50 25.07 24.50 25.07 4,679,836 +0.67(+2.75%)
Apr 27, 2021 24.51 24.57 24.23 24.40 2,245,455 -0.02(-0.09%)
Apr 26, 2021 24.24 24.50 24.22 24.42 2,189,898 +0.14(+0.59%)
Apr 23, 2021 23.85 24.28 23.78 24.28 2,958,282 +0.51(+2.16%)
Apr 22, 2021 24.13 24.16 23.66 23.76 3,551,548 -0.24(-1.01%)
Apr 21, 2021 23.46 24.04 23.33 24.01 2,790,938 +0.36(+1.53%)
Apr 20, 2021 23.70 23.72 23.17 23.64 3,212,027 -0.07(-0.29%)
Apr 19, 2021 23.63 23.92 23.58 23.71 2,480,372 +0.08(+0.35%)
Apr 16, 2021 23.97 24.02 23.61 23.63 2,588,613 -0.30(-1.26%)
Apr 15, 2021 23.79 23.96 23.54 23.93 1,793,883 +0.18(+0.76%)
Apr 14, 2021 23.45 23.86 23.45 23.75 2,901,410 +0.41(+1.78%)
Apr 13, 2021 23.30 23.40 23.06 23.33 2,460,131 +0.01(+0.03%)
Apr 12, 2021 23.48 23.64 23.18 23.33 2,552,750 -0.05(-0.19%)
Apr 09, 2021 23.68 23.99 23.26 23.37 5,740,481 -0.39(-1.65%)
Apr 08, 2021 23.52 23.76 23.20 23.76 3,282,785 +0.16(+0.67%)
Apr 07, 2021 23.53 23.61 23.35 23.61 2,901,173 +0.10(+0.42%)
Apr 06, 2021 23.52 23.62 23.29 23.51 2,594,179 +0.12(+0.52%)
Apr 05, 2021 23.49 23.49 23.00 23.39 3,278,845 -0.09(-0.39%)
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.