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 (%)
Sep 30, 2024 47.00 47.28 46.78 47.13 2,127,822 +0.14(+0.30%)
Sep 27, 2024 46.79 47.07 46.66 46.99 951,725 +0.33(+0.71%)
Sep 26, 2024 47.35 47.40 46.53 46.66 2,616,995 -0.63(-1.33%)
Sep 25, 2024 47.51 47.61 47.19 47.29 1,157,194 -0.19(-0.40%)
Sep 24, 2024 47.89 47.90 47.33 47.48 953,832 -0.17(-0.36%)
Sep 23, 2024 47.19 47.77 47.07 47.65 1,339,515 +0.48(+1.02%)
Sep 20, 2024 47.19 47.28 46.91 47.17 895,908 -0.02(-0.04%)
Sep 19, 2024 47.80 47.81 47.09 47.19 1,697,073 -0.17(-0.36%)
Sep 18, 2024 47.58 47.96 47.25 47.36 891,157 -0.20(-0.42%)
Sep 17, 2024 47.77 47.90 47.42 47.56 1,609,798 -0.03(-0.06%)
Sep 16, 2024 47.57 47.66 47.33 47.59 1,094,374 +0.19(+0.40%)
Sep 13, 2024 47.08 47.42 47.05 47.40 821,782 +0.42(+0.89%)
Sep 12, 2024 46.74 47.16 46.61 46.98 1,932,217 +0.41(+0.88%)
Sep 11, 2024 46.43 46.84 46.21 46.57 1,045,543 +0.01(+0.02%)
Sep 10, 2024 46.36 46.70 46.06 46.56 819,611 +0.25(+0.54%)
Sep 09, 2024 46.54 46.68 46.30 46.31 940,932 +0.01(+0.02%)
Sep 06, 2024 46.77 46.94 46.18 46.30 1,059,791 -0.35(-0.75%)
Sep 05, 2024 46.84 46.97 46.60 46.65 955,946 +0.13(+0.28%)
Sep 04, 2024 46.66 47.10 46.47 46.52 1,054,939 -0.17(-0.36%)
Sep 03, 2024 47.00 47.06 46.27 46.69 1,374,100 -0.64(-1.35%)
Aug 30, 2024 46.94 47.35 46.94 47.33 721,977 +0.10(+0.21%)
Aug 29, 2024 46.65 47.27 46.54 47.23 1,564,064 +1.10(+2.38%)
Aug 28, 2024 46.61 46.66 45.97 46.13 1,280,307 -0.38(-0.82%)
Aug 27, 2024 47.04 47.06 46.45 46.51 1,497,135 -0.62(-1.32%)
Aug 26, 2024 47.00 47.40 46.88 47.13 892,589 +0.16(+0.34%)
Aug 23, 2024 46.70 46.97 46.59 46.97 1,350,431 +0.43(+0.92%)
Aug 22, 2024 46.64 46.73 46.45 46.54 944,541 -0.01(-0.02%)
Aug 21, 2024 46.55 46.72 46.33 46.55 1,805,870 +0.19(+0.41%)
Aug 20, 2024 47.14 47.15 46.32 46.36 1,475,812 -0.72(-1.53%)
Aug 19, 2024 47.00 47.27 46.89 47.08 1,647,653 +0.21(+0.45%)
Aug 16, 2024 46.05 46.90 46.05 46.87 1,183,781 +0.75(+1.63%)
Aug 15, 2024 45.72 46.35 45.64 46.12 1,874,859 +0.54(+1.18%)
Aug 14, 2024 44.85 45.72 44.69 45.58 1,270,606 +0.92(+2.06%)
Aug 13, 2024 44.65 44.78 44.21 44.66 2,884,304 -0.11(-0.25%)
Aug 12, 2024 45.71 45.91 44.63 44.77 2,204,177 -0.85(-1.86%)
Aug 09, 2024 46.34 46.38 45.25 45.62 1,126,234 -0.68(-1.47%)
Aug 08, 2024 45.75 46.37 45.54 46.30 1,978,731 +0.82(+1.80%)
Aug 07, 2024 46.32 46.59 45.43 45.48 1,248,935 -0.34(-0.75%)
Aug 06, 2024 45.48 46.11 45.15 45.82 2,591,347 +1.02(+2.27%)
Aug 05, 2024 44.69 45.34 44.06 44.80 1,737,116 -1.31(-2.85%)
Aug 02, 2024 46.55 46.64 45.30 46.12 3,361,731 -0.84(-1.79%)
Aug 01, 2024 47.26 47.32 46.49 46.96 1,783,688 -0.15(-0.31%)
Jul 31, 2024 47.66 47.68 47.10 47.11 955,194 -0.24(-0.52%)
Jul 30, 2024 47.19 47.35 46.80 47.35 1,334,730 +0.30(+0.65%)
Jul 29, 2024 47.28 47.33 46.76 47.05 714,256 -0.08(-0.17%)
Jul 26, 2024 46.80 47.42 46.80 47.13 1,394,842 +0.37(+0.80%)
Jul 25, 2024 47.17 47.34 46.75 46.75 1,230,560 -0.27(-0.58%)
Jul 24, 2024 48.01 48.01 47.03 47.03 1,937,011 -0.88(-1.84%)
Jul 23, 2024 48.24 48.24 47.82 47.91 1,583,535 -0.24(-0.51%)
Jul 22, 2024 47.98 48.34 47.84 48.15 1,510,017 +0.20(+0.41%)
Jul 19, 2024 48.17 48.44 47.84 47.96 1,683,809 -0.07(-0.14%)
Jul 18, 2024 47.96 48.30 47.84 48.03 1,706,973 +0.20(+0.41%)
Jul 17, 2024 47.99 48.26 47.82 47.83 1,279,762 -0.06(-0.12%)
Jul 16, 2024 47.73 47.99 47.56 47.89 1,679,384 +0.17(+0.35%)
Jul 15, 2024 47.62 47.89 47.35 47.72 1,158,727 +0.26(+0.56%)
Jul 12, 2024 47.49 47.54 47.18 47.46 1,183,109 +0.15(+0.31%)
Jul 11, 2024 47.35 47.35 47.07 47.31 1,531,607 +0.16(+0.33%)
Jul 10, 2024 47.21 47.30 47.09 47.16 706,378 -0.20(-0.41%)
Jul 09, 2024 47.13 47.48 46.97 47.35 1,165,292 +0.11(+0.23%)
Jul 08, 2024 47.24 47.42 47.13 47.24 1,187,808 +0.05(+0.10%)
Jul 05, 2024 47.69 47.71 47.05 47.19 717,621 -0.40(-0.84%)
Jul 03, 2024 47.28 47.77 47.28 47.60 719,716 +0.32(+0.68%)
Jul 02, 2024 47.19 47.55 47.13 47.27 959,456 +0.08(+0.17%)
Jul 01, 2024 47.12 47.20 46.79 47.19 1,145,249 +0.19(+0.40%)
Jun 28, 2024 46.86 47.17 46.63 47.01 1,406,318 +0.27(+0.59%)
Jun 27, 2024 46.73 46.87 46.51 46.73 929,000 +0.06(+0.13%)
Jun 26, 2024 46.69 46.71 46.40 46.68 1,111,718 -0.02(-0.04%)
Jun 25, 2024 46.49 46.72 46.37 46.69 961,461 +0.13(+0.27%)
Jun 24, 2024 45.87 46.71 45.87 46.57 2,008,765 +0.76(+1.67%)
Jun 21, 2024 45.68 45.98 45.64 45.80 1,280,217 +0.15(+0.32%)
Jun 20, 2024 45.22 45.66 45.16 45.66 1,261,701 +0.50(+1.11%)
Jun 18, 2024 45.36 45.61 45.06 45.16 906,236 +0.00(+0.00%)
Jun 17, 2024 44.76 45.33 44.69 45.16 780,921 +0.44(+0.99%)
Jun 14, 2024 45.14 45.25 44.68 44.72 1,372,924 -0.49(-1.08%)
Jun 13, 2024 45.51 45.51 45.19 45.21 763,554 -0.30(-0.67%)
Jun 12, 2024 45.77 45.84 45.42 45.51 874,466 -0.01(-0.02%)
Jun 11, 2024 46.05 46.09 45.51 45.52 1,045,507 -0.51(-1.11%)
Jun 10, 2024 45.42 46.10 45.33 46.03 1,078,336 +0.74(+1.64%)
Jun 07, 2024 45.21 45.52 44.97 45.28 1,269,252 +0.06(+0.13%)
Jun 06, 2024 44.74 45.25 44.73 45.23 1,025,420 +0.36(+0.81%)
Jun 05, 2024 44.58 44.95 44.25 44.86 797,041 +0.43(+0.97%)
Jun 04, 2024 44.19 44.53 43.76 44.43 1,229,816 +0.11(+0.24%)
Jun 03, 2024 44.99 44.99 44.11 44.32 1,314,507 -0.63(-1.39%)
May 31, 2024 44.29 44.95 44.17 44.95 1,244,226 +0.83(+1.89%)
May 30, 2024 44.25 44.41 44.05 44.12 1,541,123 -0.23(-0.51%)
May 29, 2024 44.74 44.74 44.21 44.34 704,669 -0.29(-0.66%)
May 28, 2024 44.78 44.88 44.39 44.64 917,351 +0.10(+0.22%)
May 24, 2024 44.86 44.90 44.41 44.54 881,312 +0.05(+0.11%)
May 23, 2024 45.26 45.34 44.44 44.49 1,371,585 -0.52(-1.15%)
May 22, 2024 45.86 45.93 44.96 45.01 1,251,662 -0.82(-1.80%)
May 21, 2024 46.07 46.12 45.74 45.83 967,776 -0.26(-0.57%)
May 20, 2024 45.84 46.12 45.63 46.10 1,239,645 +0.36(+0.79%)
May 17, 2024 45.29 45.75 44.98 45.73 1,416,709 +0.44(+0.97%)
May 16, 2024 45.65 45.74 45.25 45.29 1,637,156 -0.44(-0.96%)
May 15, 2024 45.80 45.92 45.37 45.73 1,199,934 -0.03(-0.06%)
May 14, 2024 45.53 45.76 45.35 45.76 1,857,167 +0.40(+0.89%)
May 13, 2024 45.92 46.01 45.31 45.36 1,204,798 -0.38(-0.84%)
May 10, 2024 46.08 46.10 45.59 45.74 1,175,946 -0.30(-0.66%)
May 09, 2024 46.07 46.23 45.98 46.05 1,672,509 +0.04(+0.09%)
May 08, 2024 45.66 46.01 45.56 46.01 1,869,553 +0.30(+0.65%)
May 07, 2024 45.67 45.81 45.51 45.71 1,704,108 +0.12(+0.27%)
May 06, 2024 45.58 45.66 45.40 45.59 1,190,123 +0.15(+0.34%)
May 03, 2024 45.26 45.44 44.99 45.43 1,297,164 +0.39(+0.87%)
May 02, 2024 44.88 45.21 44.82 45.04 1,646,171 +0.33(+0.73%)
May 01, 2024 45.07 45.13 44.57 44.71 2,319,344 -0.33(-0.72%)
Apr 30, 2024 45.79 45.79 45.03 45.04 1,490,524 -0.75(-1.64%)
Apr 29, 2024 45.70 45.81 45.63 45.79 806,139 +0.14(+0.32%)
Apr 26, 2024 45.51 45.64 45.32 45.64 910,274 +0.15(+0.34%)
Apr 25, 2024 45.35 45.69 45.23 45.49 1,361,799 -0.13(-0.29%)
Apr 24, 2024 45.49 45.62 45.21 45.62 1,487,399 +0.22(+0.49%)
Apr 23, 2024 45.36 45.57 45.20 45.40 1,179,000 +0.08(+0.17%)
Apr 22, 2024 45.14 45.43 44.92 45.33 1,586,055 +0.21(+0.47%)
Apr 19, 2024 44.51 45.37 44.47 45.12 1,268,038 +0.59(+1.32%)
Apr 18, 2024 44.37 44.76 44.19 44.53 1,588,899 +0.38(+0.87%)
Apr 17, 2024 43.85 44.35 43.77 44.15 1,253,055 +0.41(+0.94%)
Apr 16, 2024 44.04 44.05 43.61 43.73 1,119,057 -0.26(-0.59%)
Apr 15, 2024 44.86 44.86 43.96 43.99 1,615,948 -0.65(-1.46%)
Apr 12, 2024 45.37 45.57 44.52 44.65 1,619,654 -0.53(-1.17%)
Apr 11, 2024 45.29 45.29 44.88 45.17 1,612,943 -0.02(-0.04%)
Apr 10, 2024 45.54 45.57 45.16 45.19 1,697,473 -0.33(-0.72%)
Apr 09, 2024 45.98 46.01 45.49 45.52 945,805 -0.36(-0.77%)
Apr 08, 2024 45.83 46.16 45.83 45.87 1,768,220 -0.04(-0.08%)
Apr 05, 2024 45.99 46.11 45.80 45.91 1,605,587 -0.12(-0.27%)
Apr 04, 2024 46.36 46.57 46.01 46.04 1,691,984 -0.25(-0.54%)
Apr 03, 2024 46.11 46.37 46.00 46.29 1,070,970 +0.42(+0.92%)
Apr 02, 2024 45.76 45.94 45.66 45.87 1,048,594 +0.25(+0.55%)
Apr 01, 2024 45.66 45.74 45.41 45.62 869,748 +0.03(+0.06%)
Mar 28, 2024 45.39 45.67 45.29 45.59 1,207,371 +0.36(+0.79%)
Mar 27, 2024 45.06 45.27 45.05 45.23 790,535 +0.23(+0.51%)
Mar 26, 2024 45.20 45.31 44.93 45.00 591,281 -0.11(-0.23%)
Mar 25, 2024 45.22 45.58 45.05 45.11 1,022,850 -0.02(-0.04%)
Mar 22, 2024 45.59 45.62 45.13 45.13 927,634 -0.43(-0.95%)
Mar 21, 2024 45.50 45.62 45.32 45.56 916,078 +0.12(+0.25%)
Mar 20, 2024 45.10 45.44 45.06 45.44 826,864 +0.22(+0.49%)
Mar 19, 2024 44.90 45.22 44.76 45.22 1,139,585 +0.34(+0.75%)
Mar 18, 2024 44.82 44.89 44.68 44.89 859,611 +0.10(+0.21%)
Mar 15, 2024 44.34 44.84 44.29 44.79 1,452,290 +0.43(+0.97%)
Mar 14, 2024 45.05 45.05 44.26 44.36 1,153,352 -0.54(-1.20%)
Mar 13, 2024 45.10 45.23 44.79 44.89 940,815 +0.07(+0.15%)
Mar 12, 2024 44.84 44.92 44.71 44.83 829,949 +0.12(+0.28%)
Mar 11, 2024 44.64 44.80 44.32 44.70 818,025 +0.12(+0.26%)
Mar 08, 2024 44.86 44.93 44.54 44.59 1,162,675 -0.35(-0.77%)
Mar 07, 2024 45.02 45.19 44.84 44.93 809,416 -0.13(-0.30%)
Mar 06, 2024 44.70 45.23 44.68 45.07 1,258,957 +0.52(+1.16%)
Mar 05, 2024 44.26 44.77 44.20 44.55 1,053,618 +0.23(+0.52%)
Mar 04, 2024 44.29 44.50 44.16 44.32 1,349,304 -0.10(-0.22%)
Mar 01, 2024 44.00 44.43 43.98 44.41 806,541 +0.53(+1.20%)
Feb 29, 2024 43.73 44.01 43.67 43.89 969,383 +0.25(+0.57%)
Feb 28, 2024 44.02 44.33 43.59 43.64 832,624 -0.44(-1.00%)
Feb 27, 2024 43.98 44.29 43.94 44.08 1,299,219 +0.16(+0.37%)
Feb 26, 2024 44.19 44.35 43.89 43.92 2,288,092 -0.38(-0.87%)
Feb 23, 2024 44.08 44.44 44.04 44.30 884,245 +0.11(+0.24%)
Feb 22, 2024 44.14 44.34 43.88 44.19 1,904,813 +0.51(+1.17%)
Feb 21, 2024 43.56 43.98 43.56 43.68 1,937,295 +0.16(+0.38%)
Feb 20, 2024 43.10 43.68 42.92 43.52 1,738,919 +0.38(+0.89%)
Feb 16, 2024 42.57 43.31 42.50 43.14 1,044,025 +0.42(+0.99%)
Feb 15, 2024 41.87 42.90 41.87 42.71 1,422,473 +0.84(+2.00%)
Feb 14, 2024 41.83 42.04 41.64 41.88 1,188,067 +0.24(+0.58%)
Feb 13, 2024 42.05 42.10 41.58 41.64 1,426,982 -0.47(-1.12%)
Feb 12, 2024 41.67 42.23 41.65 42.11 1,468,983 +0.50(+1.20%)
Feb 09, 2024 41.84 41.89 41.35 41.61 1,192,100 -0.10(-0.23%)
Feb 08, 2024 41.42 41.71 41.32 41.71 1,953,689 +0.28(+0.67%)
Feb 07, 2024 41.51 41.58 41.32 41.43 1,898,866 +0.02(+0.05%)
Feb 06, 2024 41.63 41.69 41.34 41.41 1,249,095 -0.21(-0.50%)
Feb 05, 2024 41.62 41.82 41.34 41.62 1,308,053 -0.10(-0.25%)
Feb 02, 2024 41.94 41.95 41.56 41.72 2,111,657 -0.35(-0.83%)
Feb 01, 2024 42.09 42.64 41.87 42.07 2,246,744 +0.24(+0.56%)
Jan 31, 2024 42.36 42.45 41.82 41.83 1,138,982 -0.57(-1.35%)
Jan 30, 2024 42.28 42.46 42.17 42.41 1,233,326 +0.04(+0.09%)
Jan 29, 2024 42.11 42.37 41.87 42.37 1,659,736 +0.26(+0.63%)
Jan 26, 2024 41.52 42.11 41.52 42.11 1,565,365 +0.50(+1.20%)
Jan 25, 2024 41.15 41.61 41.09 41.61 1,327,843 +0.56(+1.35%)
Jan 24, 2024 41.08 41.24 40.88 41.05 1,136,113 +0.14(+0.35%)
Jan 23, 2024 40.82 40.98 40.69 40.91 1,013,095 +0.09(+0.23%)
Jan 22, 2024 40.31 40.97 40.18 40.82 1,636,570 +0.82(+2.05%)
Jan 19, 2024 40.15 40.15 39.86 40.00 1,163,130 -0.12(-0.30%)
Jan 18, 2024 40.29 40.39 39.77 40.12 1,201,644 -0.09(-0.23%)
Jan 17, 2024 40.46 40.49 39.93 40.21 1,592,094 -0.39(-0.95%)
Jan 16, 2024 40.88 40.99 40.56 40.60 1,343,382 -0.19(-0.46%)
Jan 12, 2024 40.71 40.82 40.42 40.79 1,182,665 +0.40(+1.00%)
Jan 11, 2024 40.43 40.58 40.22 40.38 1,483,034 +0.03(+0.07%)
Jan 10, 2024 40.39 40.60 40.26 40.35 1,342,965 -0.04(-0.09%)
Jan 09, 2024 40.37 40.41 40.01 40.39 1,229,983 +0.06(+0.14%)
Jan 08, 2024 40.31 40.38 39.95 40.34 1,244,527 -0.13(-0.33%)
Jan 05, 2024 40.24 40.70 40.24 40.47 1,516,485 +0.28(+0.70%)
Jan 04, 2024 40.57 40.83 40.17 40.18 2,003,828 -0.24(-0.61%)
Jan 03, 2024 40.16 40.63 40.04 40.43 1,911,729 +0.37(+0.92%)
Jan 02, 2024 40.18 40.30 39.88 40.06 1,798,615 +0.04(+0.09%)
Dec 29, 2023 40.15 40.18 39.98 40.02 1,004,997 -0.06(-0.14%)
Dec 28, 2023 39.95 40.25 39.86 40.08 1,059,878 +0.03(+0.07%)
Dec 27, 2023 40.10 40.15 39.87 40.05 1,023,341 +0.01(+0.02%)
Dec 26, 2023 40.08 40.22 39.93 40.04 857,104 +0.12(+0.31%)
Dec 22, 2023 40.14 40.41 39.91 39.92 884,955 -0.19(-0.47%)
Dec 21, 2023 39.90 40.38 39.90 40.11 1,857,054 +0.27(+0.69%)
Dec 20, 2023 40.09 40.27 39.84 39.84 1,630,069 -0.16(-0.40%)
Dec 19, 2023 39.73 40.09 39.68 40.00 1,343,207 +0.28(+0.71%)
Dec 18, 2023 39.74 40.03 39.59 39.71 1,583,589 +0.18(+0.45%)
Dec 15, 2023 39.99 39.99 39.35 39.54 2,849,472 -0.36(-0.90%)
Dec 14, 2023 39.72 40.27 39.71 39.89 2,143,458 +0.54(+1.36%)
Dec 13, 2023 38.80 39.45 38.65 39.36 2,128,983 +0.51(+1.31%)
Dec 12, 2023 39.06 39.06 38.65 38.85 1,875,244 -0.33(-0.84%)
Dec 11, 2023 39.79 39.86 39.13 39.18 2,100,145 -0.63(-1.58%)
Dec 08, 2023 39.97 40.11 39.77 39.81 1,606,080 -0.08(-0.21%)
Dec 07, 2023 40.30 40.48 39.80 39.89 1,311,727 -0.34(-0.84%)
Dec 06, 2023 41.09 41.15 40.21 40.23 1,562,497 -0.88(-2.13%)
Dec 05, 2023 41.42 41.56 41.01 41.11 1,110,669 -0.45(-1.09%)
Dec 04, 2023 41.52 41.76 41.36 41.56 1,407,431 -0.14(-0.34%)
Dec 01, 2023 41.46 41.82 41.37 41.70 2,291,549 +0.23(+0.54%)
Nov 30, 2023 41.03 41.54 40.98 41.47 2,427,867 +0.57(+1.40%)
Nov 29, 2023 40.70 41.07 40.52 40.90 1,442,351 +0.40(+0.98%)
Nov 28, 2023 40.58 40.65 40.32 40.50 1,278,531 -0.02(-0.05%)
Nov 27, 2023 40.57 40.69 40.31 40.52 1,289,845 -0.14(-0.35%)
Nov 24, 2023 40.53 40.88 40.51 40.66 493,903 +0.16(+0.40%)
Nov 22, 2023 40.01 40.55 39.83 40.50 1,166,750 +0.26(+0.66%)
Nov 21, 2023 40.11 40.44 39.99 40.24 1,794,473 +0.03(+0.07%)
Nov 20, 2023 40.34 40.46 40.07 40.21 1,141,436 +0.02(+0.05%)
Nov 17, 2023 39.41 40.27 39.41 40.19 1,792,968 +0.90(+2.30%)
Nov 16, 2023 39.72 39.80 39.21 39.29 1,280,719 -0.49(-1.23%)
Nov 15, 2023 39.67 40.14 39.63 39.78 1,827,251 +0.07(+0.17%)
Nov 14, 2023 39.65 39.80 39.25 39.71 1,642,137 +0.53(+1.35%)
Nov 13, 2023 39.09 39.29 38.84 39.19 1,867,975 +0.23(+0.58%)
Nov 10, 2023 38.98 39.26 38.90 38.96 1,684,266 +0.14(+0.36%)
Nov 09, 2023 39.26 39.26 38.77 38.82 1,588,410 -0.08(-0.19%)
Nov 08, 2023 39.45 39.51 38.80 38.90 2,159,323 -0.77(-1.93%)
Nov 07, 2023 39.63 39.68 39.40 39.66 1,729,492 -0.29(-0.72%)
Nov 06, 2023 40.40 40.46 39.92 39.95 1,648,932 -0.35(-0.87%)
Nov 03, 2023 40.31 40.33 39.77 40.30 1,471,622 +0.17(+0.41%)
Nov 02, 2023 39.13 40.17 39.05 40.13 2,488,148 +1.21(+3.10%)
Nov 01, 2023 38.77 39.17 38.28 38.92 2,053,600 +0.25(+0.64%)
Oct 31, 2023 38.44 38.89 38.29 38.67 1,691,787 +0.20(+0.53%)
Oct 30, 2023 38.52 38.75 38.17 38.47 1,400,684 +0.01(+0.02%)
Oct 27, 2023 38.90 38.96 38.37 38.46 1,688,991 -0.34(-0.88%)
Oct 26, 2023 38.98 39.11 38.64 38.80 1,835,672 -0.30(-0.78%)
Oct 25, 2023 39.20 39.41 39.06 39.11 1,055,762 -0.06(-0.14%)
Oct 24, 2023 39.22 39.38 38.95 39.16 2,834,603 +0.00(+0.00%)
Oct 23, 2023 39.29 39.44 39.05 39.16 1,414,222 -0.32(-0.82%)
Oct 20, 2023 39.71 39.79 39.44 39.49 1,387,056 -0.24(-0.60%)
Oct 19, 2023 39.67 39.93 39.41 39.72 1,489,584 +0.11(+0.28%)
Oct 18, 2023 39.51 39.81 39.45 39.61 1,311,189 +0.20(+0.51%)
Oct 17, 2023 39.27 39.59 39.27 39.41 1,199,460 +0.06(+0.14%)
Oct 16, 2023 39.24 39.46 39.02 39.36 1,587,156 +0.29(+0.73%)
Oct 13, 2023 38.98 39.24 38.89 39.07 1,232,097 +0.29(+0.74%)
Oct 12, 2023 38.77 38.82 38.43 38.78 1,109,595 +0.10(+0.26%)
Oct 11, 2023 38.65 38.96 38.52 38.68 1,547,697 +0.05(+0.12%)
Oct 10, 2023 38.54 38.87 38.43 38.64 1,341,406 +0.16(+0.41%)
Oct 09, 2023 38.07 38.48 38.02 38.48 1,157,326 +0.85(+2.25%)
Oct 06, 2023 37.45 37.90 37.28 37.63 1,672,230 +0.10(+0.27%)
Oct 05, 2023 37.09 37.56 37.07 37.53 2,134,309 +0.21(+0.57%)
Oct 04, 2023 37.58 37.66 36.90 37.32 1,829,438 -0.41(-1.10%)
Oct 03, 2023 38.20 38.25 37.51 37.73 2,345,323 -0.60(-1.56%)
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.