Stock Quote

Pacer US Cash Cows 100 ETF (NY: COWZ )

47.58 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 46.38 46.85 46.28 46.44 1,936,537 -0.22(-0.47%)
Oct 28, 2022 46.31 46.68 45.93 46.66 1,885,643 +0.46(+1.00%)
Oct 27, 2022 46.70 46.84 46.10 46.20 2,006,773 -0.26(-0.56%)
Oct 26, 2022 46.35 47.00 46.25 46.46 1,909,412 +0.27(+0.58%)
Oct 25, 2022 45.47 46.21 45.32 46.19 1,781,592 +0.54(+1.18%)
Oct 24, 2022 45.51 45.77 45.16 45.65 1,654,040 +0.26(+0.57%)
Oct 21, 2022 44.13 45.42 43.99 45.39 2,256,223 +1.38(+3.14%)
Oct 20, 2022 44.22 44.90 43.89 44.01 1,358,706 -0.07(-0.16%)
Oct 19, 2022 44.11 44.41 43.71 44.08 1,762,006 -0.20(-0.45%)
Oct 18, 2022 44.50 44.76 43.70 44.28 2,417,439 +0.44(+1.00%)
Oct 17, 2022 43.82 44.24 43.62 43.84 1,991,937 +0.70(+1.62%)
Oct 14, 2022 44.45 44.69 43.08 43.14 3,256,269 -1.28(-2.88%)
Oct 13, 2022 42.37 44.62 42.25 44.42 2,203,366 +1.32(+3.06%)
Oct 12, 2022 43.03 43.34 42.73 43.10 1,888,621 +0.12(+0.27%)
Oct 11, 2022 42.75 43.68 42.39 42.98 1,326,889 -0.11(-0.24%)
Oct 10, 2022 43.51 43.75 42.91 43.09 1,169,279 -0.22(-0.51%)
Oct 07, 2022 43.83 43.96 43.03 43.31 2,120,940 -0.83(-1.88%)
Oct 06, 2022 44.02 44.50 43.84 44.14 1,583,280 -0.09(-0.20%)
Oct 05, 2022 43.79 44.54 43.41 44.23 1,456,252 +0.02(+0.05%)
Oct 04, 2022 43.43 44.24 43.30 44.21 2,341,144 +1.60(+3.75%)
Oct 03, 2022 41.95 42.83 41.72 42.61 1,759,672 +1.59(+3.88%)
Sep 30, 2022 41.31 41.85 40.96 41.02 1,926,641 -0.29(-0.70%)
Sep 29, 2022 41.61 41.61 40.72 41.31 1,312,606 -0.60(-1.43%)
Sep 28, 2022 40.78 42.08 40.70 41.91 1,725,754 +1.52(+3.76%)
Sep 27, 2022 40.54 40.95 40.10 40.39 2,634,334 +0.35(+0.87%)
Sep 26, 2022 40.59 41.02 39.95 40.04 1,823,512 -0.79(-1.93%)
Sep 23, 2022 41.49 41.49 40.27 40.83 2,493,672 -1.46(-3.45%)
Sep 22, 2022 42.81 42.98 42.28 42.29 1,770,148 -0.56(-1.31%)
Sep 21, 2022 44.02 44.21 42.85 42.85 1,307,644 -0.85(-1.95%)
Sep 20, 2022 43.86 43.88 43.34 43.70 1,286,660 -0.52(-1.18%)
Sep 19, 2022 43.43 44.29 43.26 44.22 1,325,259 +0.23(+0.52%)
Sep 16, 2022 44.09 44.19 43.59 43.99 2,231,115 -0.50(-1.12%)
Sep 15, 2022 44.71 45.05 44.30 44.49 1,003,118 -0.36(-0.80%)
Sep 14, 2022 45.05 45.10 44.41 44.85 763,095 -0.13(-0.29%)
Sep 13, 2022 46.05 46.12 44.83 44.98 1,216,040 -1.99(-4.24%)
Sep 12, 2022 47.09 47.37 46.88 46.97 898,395 +0.33(+0.71%)
Sep 09, 2022 46.08 46.72 46.03 46.64 1,067,859 +1.05(+2.30%)
Sep 08, 2022 44.96 45.61 44.69 45.59 1,400,848 +0.58(+1.29%)
Sep 07, 2022 44.22 45.12 44.08 45.01 1,107,189 +0.62(+1.40%)
Sep 06, 2022 45.05 45.09 44.25 44.39 1,627,885 -0.44(-0.98%)
Sep 02, 2022 45.56 45.70 44.63 44.83 1,204,439 -0.07(-0.16%)
Sep 01, 2022 44.82 44.92 44.21 44.90 1,518,421 -0.24(-0.53%)
Aug 31, 2022 45.62 45.68 45.14 45.14 1,595,329 -0.43(-0.94%)
Aug 30, 2022 46.55 46.55 45.39 45.57 1,920,536 -0.93(-2.00%)
Aug 29, 2022 46.29 46.99 46.13 46.50 1,383,492 -0.20(-0.43%)
Aug 26, 2022 48.12 48.13 46.69 46.70 1,135,239 -1.38(-2.87%)
Aug 25, 2022 47.53 48.08 47.33 48.08 1,125,976 +0.88(+1.86%)
Aug 24, 2022 47.00 47.30 46.75 47.20 967,253 +0.14(+0.30%)
Aug 23, 2022 46.85 47.45 46.83 47.06 962,906 +0.38(+0.81%)
Aug 22, 2022 46.98 46.98 46.55 46.68 1,241,870 -0.81(-1.71%)
Aug 19, 2022 47.75 47.75 47.27 47.49 1,135,022 -0.51(-1.06%)
Aug 18, 2022 47.94 48.07 47.69 48.00 1,064,649 +0.31(+0.65%)
Aug 17, 2022 48.06 48.06 47.47 47.69 1,629,176 -0.73(-1.51%)
Aug 16, 2022 48.13 48.66 48.05 48.42 1,675,945 +0.35(+0.73%)
Aug 15, 2022 47.73 48.11 47.47 48.07 1,669,037 -0.11(-0.23%)
Aug 12, 2022 47.81 48.18 47.57 48.18 1,922,878 +0.57(+1.20%)
Aug 11, 2022 47.53 48.14 47.49 47.61 2,336,228 +0.45(+0.95%)
Aug 10, 2022 46.81 47.23 46.73 47.16 1,830,601 +1.01(+2.19%)
Aug 09, 2022 46.41 46.46 45.94 46.15 982,270 -0.18(-0.39%)
Aug 08, 2022 46.17 46.77 46.17 46.33 1,145,910 +0.45(+0.98%)
Aug 05, 2022 45.45 46.08 45.39 45.88 945,293 +0.12(+0.26%)
Aug 04, 2022 45.96 46.12 45.71 45.76 1,356,974 -0.23(-0.50%)
Aug 03, 2022 46.06 46.20 45.73 45.99 1,016,857 +0.39(+0.86%)
Aug 02, 2022 46.05 46.22 45.51 45.60 1,222,671 -0.60(-1.30%)
Aug 01, 2022 46.07 46.33 45.70 46.20 1,335,548 -0.16(-0.35%)
Jul 29, 2022 45.95 46.43 45.64 46.36 1,606,051 +0.77(+1.69%)
Jul 28, 2022 45.41 45.67 44.78 45.59 1,540,361 +0.29(+0.64%)
Jul 27, 2022 44.63 45.44 44.27 45.30 1,494,005 +0.95(+2.14%)
Jul 26, 2022 44.75 44.76 44.30 44.35 814,314 -0.41(-0.92%)
Jul 25, 2022 44.54 44.84 44.29 44.76 755,509 +0.44(+0.99%)
Jul 22, 2022 45.01 45.20 44.08 44.32 1,791,332 -0.61(-1.36%)
Jul 21, 2022 44.61 44.95 44.10 44.93 2,217,203 +0.00(+0.00%)
Jul 20, 2022 44.61 44.98 44.35 44.93 1,184,203 +0.25(+0.56%)
Jul 19, 2022 43.89 44.78 43.85 44.68 1,762,680 +1.30(+3.00%)
Jul 18, 2022 43.81 44.03 43.24 43.38 1,129,174 +0.14(+0.32%)
Jul 15, 2022 43.01 43.28 42.59 43.24 1,297,909 +0.78(+1.84%)
Jul 14, 2022 42.39 42.51 41.91 42.46 2,588,780 -0.75(-1.74%)
Jul 13, 2022 42.79 43.49 42.62 43.21 1,078,451 -0.12(-0.28%)
Jul 12, 2022 43.26 43.77 43.08 43.33 1,212,677 -0.09(-0.21%)
Jul 11, 2022 43.59 43.79 43.38 43.42 1,318,710 -0.55(-1.25%)
Jul 08, 2022 44.05 44.23 43.62 43.97 972,133 -0.02(-0.05%)
Jul 07, 2022 43.55 44.16 43.43 43.99 1,051,019 +0.98(+2.28%)
Jul 06, 2022 43.10 43.32 42.30 43.01 2,008,408 -0.18(-0.42%)
Jul 05, 2022 42.77 43.19 42.20 43.19 1,566,736 -0.35(-0.80%)
Jul 01, 2022 42.98 43.60 42.46 43.54 1,089,043 +0.47(+1.09%)
Jun 30, 2022 43.13 43.61 42.69 43.07 1,078,684 -0.58(-1.33%)
Jun 29, 2022 44.36 44.36 43.35 43.65 1,802,994 -0.49(-1.11%)
Jun 28, 2022 45.10 45.50 44.06 44.14 4,258,434 -0.59(-1.32%)
Jun 27, 2022 44.80 45.08 44.50 44.73 1,148,422 +0.18(+0.40%)
Jun 24, 2022 43.77 44.58 43.54 44.55 1,826,871 +1.27(+2.93%)
Jun 23, 2022 43.53 43.60 42.72 43.28 1,912,647 -0.26(-0.60%)
Jun 22, 2022 43.27 44.03 43.16 43.54 1,977,005 -0.59(-1.34%)
Jun 21, 2022 44.06 44.56 43.99 44.13 2,088,353 +0.76(+1.75%)
Jun 17, 2022 43.34 43.86 42.79 43.37 2,554,633 +0.01(+0.02%)
Jun 16, 2022 44.49 44.54 43.00 43.36 3,404,227 -2.20(-4.83%)
Jun 15, 2022 45.79 46.06 44.73 45.56 1,415,987 +0.11(+0.24%)
Jun 14, 2022 45.78 46.05 44.98 45.45 2,472,872 +0.15(+0.33%)
Jun 13, 2022 46.67 46.67 45.12 45.30 3,228,547 -2.47(-5.17%)
Jun 10, 2022 48.54 48.58 47.63 47.77 1,894,802 -1.40(-2.85%)
Jun 09, 2022 50.23 50.24 49.15 49.17 1,342,264 -1.17(-2.32%)
Jun 08, 2022 50.99 50.99 50.23 50.34 1,969,516 -0.76(-1.49%)
Jun 07, 2022 50.08 51.10 49.86 51.10 1,579,492 +0.82(+1.63%)
Jun 06, 2022 50.54 50.54 50.06 50.28 1,261,497 +0.10(+0.20%)
Jun 03, 2022 50.18 50.44 49.97 50.18 1,623,996 -0.28(-0.55%)
Jun 02, 2022 50.20 50.46 49.62 50.46 1,561,196 +0.33(+0.66%)
Jun 01, 2022 50.73 50.82 49.54 50.13 2,403,827 -0.17(-0.34%)
May 31, 2022 50.88 50.98 50.20 50.30 2,070,640 -0.64(-1.26%)
May 27, 2022 50.17 50.94 50.01 50.94 3,015,892 +1.14(+2.29%)
May 26, 2022 49.14 49.97 49.01 49.80 3,133,543 +1.00(+2.05%)
May 25, 2022 47.68 48.98 47.57 48.80 2,496,627 +1.07(+2.24%)
May 24, 2022 47.84 47.84 46.74 47.73 1,523,080 -0.45(-0.93%)
May 23, 2022 47.84 48.27 47.45 48.18 1,612,594 +0.96(+2.03%)
May 20, 2022 47.89 47.89 46.15 47.22 1,563,466 -0.12(-0.25%)
May 19, 2022 47.04 48.02 46.86 47.34 1,902,359 -0.24(-0.50%)
May 18, 2022 49.18 49.18 47.29 47.58 2,187,646 -1.98(-4.00%)
May 17, 2022 49.20 49.56 48.81 49.56 1,848,039 +1.11(+2.29%)
May 16, 2022 48.33 48.79 47.90 48.45 1,943,219 +0.24(+0.50%)
May 13, 2022 47.57 48.50 47.52 48.21 2,113,324 +1.23(+2.62%)
May 12, 2022 46.35 47.30 46.11 46.98 2,975,257 +0.44(+0.95%)
May 11, 2022 47.22 48.05 46.47 46.54 1,820,883 -0.46(-0.98%)
May 10, 2022 47.77 47.94 46.31 47.00 2,169,257 -0.10(-0.21%)
May 09, 2022 48.31 48.36 46.96 47.10 1,833,027 -1.90(-3.88%)
May 06, 2022 48.98 49.24 48.02 49.00 2,376,174 -0.16(-0.33%)
May 05, 2022 50.61 50.61 48.61 49.16 1,833,131 -1.64(-3.23%)
May 04, 2022 49.62 50.86 49.02 50.80 2,569,005 +1.57(+3.19%)
May 03, 2022 48.54 49.41 48.50 49.23 1,380,699 +0.73(+1.51%)
May 02, 2022 48.01 48.51 47.41 48.50 1,974,253 +0.51(+1.06%)
Apr 29, 2022 49.08 49.56 47.89 47.99 1,719,280 -1.19(-2.42%)
Apr 28, 2022 48.61 49.35 47.79 49.18 1,096,868 +1.14(+2.37%)
Apr 27, 2022 48.13 48.49 47.54 48.04 1,669,282 +0.16(+0.33%)
Apr 26, 2022 48.81 48.92 47.88 47.88 1,444,290 -0.87(-1.78%)
Apr 25, 2022 48.21 48.88 47.27 48.75 1,698,764 +0.09(+0.18%)
Apr 22, 2022 50.10 50.12 48.65 48.66 1,643,989 -1.52(-3.03%)
Apr 21, 2022 51.40 51.60 50.05 50.18 2,373,742 -0.88(-1.72%)
Apr 20, 2022 51.04 51.34 50.81 51.06 1,836,269 +0.13(+0.26%)
Apr 19, 2022 50.25 51.04 50.20 50.93 2,012,247 +0.57(+1.13%)
Apr 18, 2022 50.33 50.56 50.10 50.36 1,144,448 +0.06(+0.12%)
Apr 14, 2022 50.44 50.78 50.26 50.30 1,318,974 -0.17(-0.34%)
Apr 13, 2022 49.79 50.50 49.70 50.47 1,846,958 +0.84(+1.69%)
Apr 12, 2022 49.86 50.35 49.45 49.63 1,462,387 +0.14(+0.28%)
Apr 11, 2022 49.75 50.17 49.39 49.49 1,532,806 -0.42(-0.84%)
Apr 08, 2022 49.45 50.16 49.41 49.91 1,512,804 +0.56(+1.13%)
Apr 07, 2022 49.02 49.50 48.45 49.35 1,073,744 +0.51(+1.04%)
Apr 06, 2022 49.15 49.19 48.49 48.84 1,013,502 -0.47(-0.95%)
Apr 05, 2022 49.92 50.36 49.20 49.31 691,513 -0.74(-1.48%)
Apr 04, 2022 50.07 50.10 49.61 50.05 1,441,052 +0.14(+0.28%)
Apr 01, 2022 50.04 50.19 49.45 49.91 1,006,193 +0.13(+0.26%)
Mar 31, 2022 50.33 50.59 49.72 49.78 1,168,044 -0.77(-1.53%)
Mar 30, 2022 51.00 51.17 50.35 50.55 1,400,297 -0.40(-0.78%)
Mar 29, 2022 50.40 50.97 50.15 50.95 1,062,369 +0.42(+0.83%)
Mar 28, 2022 50.72 50.75 50.11 50.53 1,328,712 -0.49(-0.96%)
Mar 25, 2022 50.66 51.02 50.54 51.02 1,368,349 +0.40(+0.79%)
Mar 24, 2022 50.37 50.62 50.14 50.62 1,065,032 +0.37(+0.74%)
Mar 23, 2022 50.68 50.80 50.24 50.25 1,487,917 -0.39(-0.77%)
Mar 22, 2022 50.68 50.85 50.25 50.64 1,247,511 +0.19(+0.38%)
Mar 21, 2022 50.43 50.79 50.11 50.45 1,525,011 +0.33(+0.66%)
Mar 18, 2022 49.79 50.14 49.51 50.12 1,246,632 +0.22(+0.44%)
Mar 17, 2022 49.19 49.90 48.90 49.90 1,938,544 +0.95(+1.94%)
Mar 16, 2022 48.59 48.97 48.01 48.95 958,574 +0.76(+1.58%)
Mar 15, 2022 47.74 48.27 47.35 48.19 748,635 +0.35(+0.73%)
Mar 14, 2022 48.27 48.41 47.57 47.84 763,829 -0.36(-0.75%)
Mar 11, 2022 48.65 48.84 48.20 48.20 814,425 -0.31(-0.64%)
Mar 10, 2022 47.91 48.57 48.51 1,739,856 +0.30(+0.62%)
Mar 09, 2022 47.80 48.53 47.76 48.21 1,589,255 +0.75(+1.58%)
Mar 08, 2022 47.80 48.41 47.45 47.46 1,600,974 -0.26(-0.54%)
Mar 07, 2022 49.03 49.05 47.61 47.72 2,012,430 -1.26(-2.57%)
Mar 04, 2022 48.52 49.01 48.31 48.98 849,007 +0.05(+0.10%)
Mar 03, 2022 49.09 49.13 48.46 48.93 985,810 -0.01(-0.02%)
Mar 02, 2022 48.11 49.18 48.11 48.94 1,133,864 +1.32(+2.77%)
Mar 01, 2022 48.10 48.34 47.33 47.62 920,991 -0.39(-0.81%)
Feb 28, 2022 47.21 48.04 47.02 48.01 1,342,783 +0.20(+0.42%)
Feb 25, 2022 46.56 47.87 46.95 47.81 1,000,169 +1.23(+2.64%)
Feb 24, 2022 45.68 46.69 45.38 46.58 1,920,690 +0.17(+0.37%)
Feb 23, 2022 47.22 47.31 46.34 46.41 2,349,252 -0.45(-0.96%)
Feb 22, 2022 47.65 47.78 46.57 46.86 1,051,521 -0.81(-1.70%)
Feb 18, 2022 47.67 0 -0.16(-0.33%)
Feb 17, 2022 48.32 48.38 47.72 47.83 917,108 -0.72(-1.48%)
Feb 16, 2022 48.22 48.77 48.19 48.55 1,008,497 +0.21(+0.43%)
Feb 15, 2022 47.77 48.36 47.67 48.34 796,791 +0.72(+1.51%)
Feb 14, 2022 48.24 48.26 47.40 47.62 664,316 -0.67(-1.39%)
Feb 11, 2022 48.72 48.95 48.05 48.29 570,962 -0.32(-0.66%)
Feb 10, 2022 48.75 49.55 48.38 48.61 720,292 -0.71(-1.44%)
Feb 09, 2022 48.72 49.38 48.72 49.32 700,497 +0.89(+1.84%)
Feb 08, 2022 48.04 48.49 47.80 48.43 751,477 +0.50(+1.04%)
Feb 07, 2022 47.92 48.30 47.69 47.93 1,143,425 +0.14(+0.29%)
Feb 04, 2022 47.80 48.20 47.46 47.79 2,516,832 -0.05(-0.10%)
Feb 03, 2022 47.95 47.79 47.84 914,796 -0.33(-0.69%)
Feb 02, 2022 47.89 48.25 47.48 48.17 937,222 +0.23(+0.48%)
Feb 01, 2022 47.23 47.94 47.11 47.94 1,557,617 +0.79(+1.68%)
Jan 31, 2022 46.59 47.19 47.15 732,443 +0.46(+0.99%)
Jan 28, 2022 46.05 46.69 45.66 46.69 566,048 +0.60(+1.30%)
Jan 27, 2022 46.62 47.05 45.83 46.09 743,816 -0.06(-0.13%)
Jan 26, 2022 46.90 47.17 45.70 46.15 1,026,552 -0.26(-0.56%)
Jan 25, 2022 45.81 46.71 45.09 46.41 732,306 +0.13(+0.28%)
Jan 24, 2022 45.18 46.43 44.48 46.28 1,280,019 +0.53(+1.16%)
Jan 21, 2022 46.41 46.53 45.58 45.75 636,037 -0.71(-1.53%)
Jan 20, 2022 47.47 47.79 46.44 46.46 957,942 -0.92(-1.94%)
Jan 19, 2022 48.13 48.22 47.35 47.38 647,609 -0.50(-1.04%)
Jan 18, 2022 48.55 48.55 47.67 47.88 856,546 -0.53(-1.09%)
Jan 14, 2022 48.41 0 +0.11(+0.23%)
Jan 13, 2022 48.39 48.72 48.14 48.30 819,273 -0.07(-0.14%)
Jan 12, 2022 48.45 48.59 47.93 48.37 699,115 +0.08(+0.17%)
Jan 11, 2022 47.86 48.29 47.49 48.29 543,602 +0.56(+1.17%)
Jan 10, 2022 47.58 47.78 47.07 47.73 754,109 +0.09(+0.19%)
Jan 07, 2022 47.59 47.84 47.42 47.64 853,197 +0.18(+0.38%)
Jan 06, 2022 47.62 47.78 47.12 47.46 660,893 +0.05(+0.11%)
Jan 05, 2022 48.00 48.46 47.34 47.41 675,622 -0.42(-0.88%)
Jan 04, 2022 47.45 47.99 47.45 47.83 513,585 +0.59(+1.25%)
Jan 03, 2022 47.16 47.38 47.00 47.24 270,469 +0.15(+0.32%)
Dec 31, 2021 47.04 47.23 46.99 47.09 204,950 -0.02(-0.04%)
Dec 30, 2021 47.11 47.43 47.04 47.11 284,059 +0.04(+0.08%)
Dec 29, 2021 46.91 47.14 46.83 47.07 331,884 +0.16(+0.34%)
Dec 28, 2021 46.93 47.22 46.78 46.91 179,404 -0.01(-0.02%)
Dec 27, 2021 46.34 46.92 46.19 46.92 222,627 +0.66(+1.43%)
Dec 23, 2021 46.18 46.43 46.12 46.26 225,639 -0.05(-0.11%)
Dec 22, 2021 46.04 46.39 45.77 46.31 243,962 +0.26(+0.56%)
Dec 21, 2021 45.67 46.06 45.61 46.05 340,543 +0.87(+1.93%)
Dec 20, 2021 45.55 45.55 44.77 45.18 377,071 -0.82(-1.78%)
Dec 17, 2021 46.15 46.39 45.74 46.00 209,503 -0.27(-0.58%)
Dec 16, 2021 46.39 46.80 46.17 46.27 231,869 +0.18(+0.39%)
Dec 15, 2021 45.71 46.14 45.20 46.09 242,019 +0.44(+0.96%)
Dec 14, 2021 45.43 46.04 45.40 45.65 201,975 -0.08(-0.17%)
Dec 13, 2021 46.46 46.46 45.64 45.73 192,288 -0.73(-1.57%)
Dec 10, 2021 46.35 46.46 45.91 46.46 137,352 +0.41(+0.89%)
Dec 09, 2021 46.18 46.41 46.05 46.05 296,054 -0.38(-0.82%)
Dec 08, 2021 46.61 46.64 46.29 46.43 263,524 -0.03(-0.06%)
Dec 07, 2021 46.27 46.69 46.14 46.46 217,567 +0.72(+1.57%)
Dec 06, 2021 45.53 46.08 45.38 45.74 226,151 +0.55(+1.22%)
Dec 03, 2021 45.56 45.59 44.83 45.19 240,384 -0.07(-0.15%)
Dec 02, 2021 44.23 45.48 44.23 45.26 157,272 +1.11(+2.51%)
Dec 01, 2021 45.30 45.67 44.13 44.15 151,979 -0.38(-0.85%)
Nov 30, 2021 45.43 45.56 44.48 44.53 539,655 -1.34(-2.92%)
Nov 29, 2021 46.33 46.33 45.59 45.87 171,941 +0.08(+0.17%)
Nov 26, 2021 45.65 46.02 45.38 45.79 140,483 -1.00(-2.14%)
Nov 24, 2021 46.70 46.89 46.62 46.79 154,606 -0.04(-0.09%)
Nov 23, 2021 46.58 46.91 46.42 46.83 189,891 +0.25(+0.54%)
Nov 22, 2021 46.29 46.94 46.14 46.58 236,720 +0.40(+0.87%)
Nov 19, 2021 46.65 46.65 46.12 46.18 156,158 -0.69(-1.47%)
Nov 18, 2021 47.16 46.87 46.54 46.87 165,264 -0.06(-0.13%)
Nov 17, 2021 47.29 47.29 46.83 46.93 278,615 -0.38(-0.80%)
Nov 16, 2021 47.46 47.56 47.27 47.31 160,086 -0.06(-0.13%)
Nov 15, 2021 47.60 47.60 47.28 47.37 137,032 -0.03(-0.06%)
Nov 12, 2021 47.41 47.47 47.20 47.40 99,723 +0.15(+0.32%)
Nov 11, 2021 47.13 47.32 46.95 47.25 174,348 +0.40(+0.85%)
Nov 10, 2021 47.15 46.85 444,052 -0.36(-0.76%)
Nov 09, 2021 47.21 47.33 46.93 47.21 991,831 +0.05(+0.11%)
Nov 08, 2021 47.25 47.33 47.06 47.16 177,719 +0.24(+0.51%)
Nov 05, 2021 46.73 47.03 46.73 46.92 174,877 +0.64(+1.38%)
Nov 04, 2021 46.70 46.82 46.11 46.28 180,272 -0.21(-0.45%)
Nov 03, 2021 45.88 46.56 45.75 46.49 219,606 +0.60(+1.31%)
Nov 02, 2021 45.93 45.93 45.60 45.89 144,631 +0.06(+0.13%)
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.