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

abrdn Life Sciences Investors (NY: HQL )

13.22 -0.22 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jun 30, 2020 12.49 12.73 12.48 12.71 101,343 +0.23(+1.81%)
Jun 29, 2020 12.64 12.64 12.43 12.48 103,008 -0.11(-0.90%)
Jun 26, 2020 12.84 12.84 12.52 12.60 111,355 -0.23(-1.82%)
Jun 25, 2020 12.71 12.85 12.65 12.83 117,952 +0.08(+0.67%)
Jun 24, 2020 12.95 13.08 12.65 12.74 142,514 -0.26(-2.01%)
Jun 23, 2020 13.03 13.16 12.96 13.01 127,629 +0.11(+0.88%)
Jun 22, 2020 12.74 12.95 12.64 12.89 163,793 +0.11(+0.89%)
Jun 19, 2020 12.55 12.81 12.51 12.78 142,727 +0.33(+2.67%)
Jun 18, 2020 12.38 12.51 12.38 12.45 77,563 +0.02(+0.17%)
Jun 17, 2020 12.50 12.59 12.42 12.43 100,984 -0.03(-0.23%)
Jun 16, 2020 12.52 12.52 12.30 12.45 96,759 +0.24(+1.97%)
Jun 15, 2020 11.88 12.30 11.88 12.21 99,471 +0.15(+1.23%)
Jun 12, 2020 12.14 12.28 11.85 12.07 128,313 +0.09(+0.77%)
Jun 11, 2020 12.27 12.36 11.93 11.97 194,196 -0.51(-4.08%)
Jun 10, 2020 12.44 12.56 12.40 12.48 80,450 +0.05(+0.40%)
Jun 09, 2020 12.38 12.58 12.32 12.43 92,897 -0.01(-0.11%)
Jun 08, 2020 12.39 12.46 12.30 12.45 122,263 +0.06(+0.51%)
Jun 05, 2020 12.50 12.51 12.30 12.38 118,421 +0.04(+0.29%)
Jun 04, 2020 12.42 12.57 12.33 12.35 122,731 -0.16(-1.30%)
Jun 03, 2020 12.57 12.60 12.45 12.51 95,511 -0.05(-0.39%)
Jun 02, 2020 12.59 12.62 12.39 12.56 122,553 -0.03(-0.22%)
Jun 01, 2020 12.55 12.65 12.46 12.59 102,006 -0.01(-0.06%)
May 29, 2020 12.45 12.62 12.31 12.60 117,432 +0.11(+0.85%)
May 28, 2020 12.45 12.62 12.45 12.49 117,145 +0.05(+0.40%)
May 27, 2020 12.38 12.44 12.04 12.44 149,039 +0.06(+0.50%)
May 26, 2020 12.63 12.66 12.36 12.38 182,261 -0.06(-0.45%)
May 22, 2020 12.33 12.44 12.25 12.43 197,056 +0.15(+1.24%)
May 21, 2020 12.41 12.45 12.23 12.28 165,304 -0.14(-1.12%)
May 20, 2020 12.31 12.46 12.27 12.42 172,238 +0.18(+1.47%)
May 19, 2020 12.33 12.51 12.19 12.24 127,236 -0.14(-1.12%)
May 18, 2020 12.54 12.57 12.34 12.38 263,102 +0.12(+0.96%)
May 15, 2020 11.89 12.29 11.89 12.26 107,891 +0.22(+1.79%)
May 14, 2020 11.75 12.06 11.67 12.04 162,738 -0.02(-0.17%)
May 13, 2020 12.23 12.50 11.89 12.07 151,779 -0.14(-1.14%)
May 12, 2020 12.50 12.66 12.20 12.20 153,613 -0.26(-2.06%)
May 11, 2020 12.04 12.46 12.02 12.46 201,337 +0.37(+3.10%)
May 08, 2020 12.04 12.15 11.97 12.09 101,121 +0.10(+0.81%)
May 07, 2020 11.93 12.08 11.89 11.99 93,960 +0.10(+0.82%)
May 06, 2020 11.93 12.08 11.88 11.89 108,048 -0.03(-0.23%)
May 05, 2020 11.82 12.05 11.82 11.92 128,176 +0.19(+1.60%)
May 04, 2020 11.50 11.73 11.42 11.73 120,080 +0.26(+2.30%)
May 01, 2020 11.64 11.65 11.32 11.47 167,094 -0.36(-3.05%)
Apr 30, 2020 11.91 11.91 11.72 11.83 118,141 -0.09(-0.76%)
Apr 29, 2020 12.05 12.10 11.87 11.92 130,815 +0.03(+0.23%)
Apr 28, 2020 12.22 12.22 11.73 11.89 181,669 -0.23(-1.89%)
Apr 27, 2020 12.06 12.21 12.02 12.12 172,031 +0.06(+0.52%)
Apr 24, 2020 11.84 12.11 11.82 12.06 142,606 +0.23(+1.94%)
Apr 23, 2020 11.86 12.03 11.66 11.83 252,272 +0.03(+0.30%)
Apr 22, 2020 11.69 11.85 11.55 11.79 158,153 +0.19(+1.61%)
Apr 21, 2020 11.94 11.94 11.41 11.61 252,615 -0.44(-3.69%)
Apr 20, 2020 11.79 12.18 11.69 12.05 227,391 +0.15(+1.22%)
Apr 17, 2020 11.86 11.95 11.58 11.91 236,813 +0.56(+4.96%)
Apr 16, 2020 11.18 11.44 11.18 11.34 155,187 +0.14(+1.24%)
Apr 15, 2020 11.11 11.24 10.96 11.20 201,941 -0.10(-0.92%)
Apr 14, 2020 11.03 11.33 11.03 11.31 129,498 +0.51(+4.69%)
Apr 13, 2020 10.95 10.95 10.77 10.80 115,194 -0.08(-0.77%)
Apr 09, 2020 10.85 10.97 10.80 10.89 152,834 +0.20(+1.88%)
Apr 08, 2020 10.64 10.78 10.37 10.68 229,108 +0.15(+1.38%)
Apr 07, 2020 10.75 10.83 10.50 10.54 205,365 +0.05(+0.46%)
Apr 06, 2020 10.24 10.49 10.19 10.49 209,761 +0.56(+5.59%)
Apr 03, 2020 10.26 10.26 9.923 9.934 110,628 -0.25(-2.45%)
Apr 02, 2020 9.747 10.19 9.747 10.18 169,861 +0.31(+3.16%)
Apr 01, 2020 10.16 10.19 9.691 9.872 295,544 -0.53(-5.07%)
Mar 31, 2020 10.62 10.76 10.33 10.40 174,690 -0.03(-0.33%)
Mar 30, 2020 9.962 10.48 9.962 10.43 250,702 +0.44(+4.45%)
Mar 27, 2020 10.00 10.18 9.872 9.990 209,156 -0.27(-2.64%)
Mar 26, 2020 9.983 10.30 9.969 10.26 233,519 +0.31(+3.14%)
Mar 25, 2020 9.330 9.983 9.264 9.948 618,479 +0.62(+6.62%)
Mar 24, 2020 8.983 9.344 8.877 9.330 287,310 +0.69(+8.04%)
Mar 23, 2020 8.518 8.740 8.421 8.636 338,227 -0.05(-0.56%)
Mar 20, 2020 8.983 9.229 8.685 8.685 301,346 -0.17(-1.88%)
Mar 19, 2020 8.435 8.955 8.400 8.851 295,678 +0.37(+4.34%)
Mar 18, 2020 8.775 8.990 7.949 8.483 398,025 -0.64(-7.00%)
Mar 17, 2020 8.817 9.351 8.754 9.122 289,465 +0.43(+4.95%)
Mar 16, 2020 8.344 9.427 8.338 8.692 265,597 -1.02(-10.51%)
Mar 13, 2020 9.309 9.740 9.025 9.712 247,473 +0.60(+6.55%)
Mar 12, 2020 9.747 9.761 9.115 9.115 260,816 -1.19(-11.58%)
Mar 11, 2020 10.77 10.96 10.27 10.31 206,632 -0.65(-5.95%)
Mar 10, 2020 11.11 11.11 10.55 10.96 262,697 +0.10(+0.89%)
Mar 09, 2020 11.23 11.23 10.82 10.86 141,985 -0.71(-6.17%)
Mar 06, 2020 11.41 11.59 11.37 11.58 99,392 -0.12(-1.01%)
Mar 05, 2020 11.73 11.86 11.61 11.70 134,449 -0.21(-1.75%)
Mar 04, 2020 11.56 11.91 11.52 11.91 170,024 +0.51(+4.45%)
Mar 03, 2020 11.66 11.74 11.24 11.40 241,874 -0.21(-1.79%)
Mar 02, 2020 11.25 11.61 11.10 11.61 275,144 +0.58(+5.29%)
Feb 28, 2020 10.95 11.05 10.63 11.02 378,988 -0.22(-1.97%)
Feb 27, 2020 11.53 11.57 11.23 11.25 275,520 -0.40(-3.40%)
Feb 26, 2020 11.53 11.77 11.53 11.64 211,341 +0.14(+1.18%)
Feb 25, 2020 11.91 11.91 11.50 11.51 177,228 -0.35(-2.92%)
Feb 24, 2020 12.03 12.03 11.75 11.85 189,495 -0.26(-2.18%)
Feb 21, 2020 12.14 12.14 12.04 12.12 99,787 -0.02(-0.17%)
Feb 20, 2020 12.18 12.18 11.98 12.14 185,144 -0.07(-0.56%)
Feb 19, 2020 12.15 12.21 12.12 12.21 105,649 +0.12(+0.95%)
Feb 18, 2020 12.02 12.10 12.00 12.09 79,842 +0.00(+0.00%)
Feb 14, 2020 12.10 12.10 11.98 12.09 90,059 +0.06(+0.51%)
Feb 13, 2020 12.08 12.11 12.03 12.03 83,384 -0.05(-0.45%)
Feb 12, 2020 12.14 12.14 12.02 12.08 108,711 +0.01(+0.06%)
Feb 11, 2020 12.12 12.14 12.03 12.08 211,741 +0.03(+0.28%)
Feb 10, 2020 11.92 12.05 11.90 12.04 106,837 +0.11(+0.91%)
Feb 07, 2020 12.00 12.00 11.87 11.93 131,478 -0.09(-0.73%)
Feb 06, 2020 12.04 12.06 11.93 12.02 115,114 +0.08(+0.68%)
Feb 05, 2020 11.78 12.09 11.77 11.94 196,949 +0.29(+2.50%)
Feb 04, 2020 11.55 11.69 11.55 11.65 111,811 +0.20(+1.78%)
Feb 03, 2020 11.31 11.50 11.31 11.45 102,589 +0.22(+1.93%)
Jan 31, 2020 11.43 11.43 11.19 11.23 118,654 -0.24(-2.07%)
Jan 30, 2020 11.60 11.60 11.42 11.47 81,227 -0.18(-1.52%)
Jan 29, 2020 11.69 11.69 11.60 11.64 90,292 +0.04(+0.35%)
Jan 28, 2020 11.55 11.64 11.53 11.60 128,913 +0.09(+0.77%)
Jan 27, 2020 11.49 11.55 11.40 11.51 124,851 -0.08(-0.70%)
Jan 24, 2020 11.83 11.83 11.56 11.59 250,870 -0.20(-1.73%)
Jan 23, 2020 11.87 11.87 11.72 11.80 122,214 -0.10(-0.85%)
Jan 22, 2020 11.92 11.99 11.88 11.90 145,902 +0.01(+0.06%)
Jan 21, 2020 11.99 12.01 11.89 11.89 129,730 -0.09(-0.74%)
Jan 17, 2020 12.10 12.10 11.97 11.98 106,125 -0.07(-0.62%)
Jan 16, 2020 12.12 12.16 12.02 12.06 144,315 +0.00(+0.00%)
Jan 15, 2020 12.06 12.14 12.04 12.06 127,240 -0.01(-0.06%)
Jan 14, 2020 11.75 12.06 11.72 12.06 231,413 +0.29(+2.48%)
Jan 13, 2020 11.87 11.87 11.71 11.77 233,780 -0.11(-0.91%)
Jan 10, 2020 11.96 12.01 11.88 11.88 130,593 -0.01(-0.11%)
Jan 09, 2020 11.87 11.97 11.85 11.89 185,291 +0.06(+0.52%)
Jan 08, 2020 11.82 11.87 11.78 11.83 187,900 +0.08(+0.69%)
Jan 07, 2020 11.71 11.78 11.66 11.75 109,967 +0.02(+0.17%)
Jan 06, 2020 11.61 11.76 11.56 11.73 172,383 +0.03(+0.23%)
Jan 03, 2020 11.70 11.72 11.53 11.70 134,573 -0.09(-0.75%)
Jan 02, 2020 11.93 11.93 11.75 11.79 99,765 -0.03(-0.29%)
Dec 31, 2019 11.78 11.86 11.78 11.83 108,336 +0.03(+0.29%)
Dec 30, 2019 11.98 11.98 11.78 11.79 187,761 -0.18(-1.53%)
Dec 27, 2019 12.06 12.06 11.91 11.97 151,671 -0.01(-0.06%)
Dec 26, 2019 12.13 12.13 11.97 11.98 88,802 -0.12(-1.01%)
Dec 24, 2019 12.06 12.10 12.03 12.10 69,571 +0.07(+0.62%)
Dec 23, 2019 11.99 12.05 11.98 12.03 105,708 +0.07(+0.57%)
Dec 20, 2019 11.92 11.97 11.89 11.96 145,775 +0.09(+0.74%)
Dec 19, 2019 11.87 11.93 11.82 11.87 138,010 +0.01(+0.06%)
Dec 18, 2019 11.91 11.91 11.76 11.87 165,208 -0.01(-0.11%)
Dec 17, 2019 11.93 11.93 11.77 11.88 204,323 -0.02(-0.17%)
Dec 16, 2019 11.82 11.93 11.80 11.90 208,976 +0.13(+1.10%)
Dec 13, 2019 11.72 11.87 11.72 11.77 203,555 +0.02(+0.17%)
Dec 12, 2019 11.72 11.83 11.69 11.75 193,007 +0.02(+0.17%)
Dec 11, 2019 11.79 11.80 11.71 11.73 153,385 -0.04(-0.35%)
Dec 10, 2019 11.68 11.77 11.65 11.77 224,774 +0.07(+0.58%)
Dec 09, 2019 11.74 11.79 11.67 11.70 147,537 +0.01(+0.12%)
Dec 06, 2019 11.64 11.72 11.64 11.69 155,651 +0.06(+0.53%)
Dec 05, 2019 11.72 11.72 11.57 11.63 155,840 -0.12(-1.04%)
Dec 04, 2019 11.74 11.77 11.68 11.75 131,689 +0.07(+0.64%)
Dec 03, 2019 11.53 11.69 11.47 11.68 135,225 +0.10(+0.88%)
Dec 02, 2019 11.60 11.64 11.49 11.57 177,845 -0.05(-0.47%)
Nov 29, 2019 11.61 11.68 11.58 11.63 82,689 +0.01(+0.06%)
Nov 27, 2019 11.59 11.62 11.54 11.62 292,583 +0.05(+0.47%)
Nov 26, 2019 11.63 11.65 11.54 11.57 253,506 -0.05(-0.41%)
Nov 25, 2019 11.41 11.63 11.41 11.61 333,344 +0.24(+2.11%)
Nov 22, 2019 11.32 11.42 11.29 11.38 95,401 +0.08(+0.71%)
Nov 21, 2019 11.28 11.31 11.20 11.30 144,811 -0.01(-0.12%)
Nov 20, 2019 11.22 11.38 11.22 11.31 165,314 +0.05(+0.41%)
Nov 19, 2019 11.09 11.35 11.09 11.26 171,853 +0.23(+2.05%)
Nov 18, 2019 11.10 11.12 11.02 11.04 168,493 -0.07(-0.66%)
Nov 15, 2019 11.02 11.11 11.02 11.11 143,928 +0.15(+1.40%)
Nov 14, 2019 11.04 11.05 10.92 10.96 148,507 -0.09(-0.78%)
Nov 13, 2019 10.95 11.09 10.95 11.04 124,742 +0.03(+0.30%)
Nov 12, 2019 10.96 11.08 10.96 11.01 158,823 +0.02(+0.18%)
Nov 11, 2019 11.01 11.01 10.96 10.99 61,536 -0.05(-0.42%)
Nov 08, 2019 10.82 11.04 10.82 11.04 117,786 +0.21(+1.97%)
Nov 07, 2019 10.86 10.88 10.78 10.82 162,912 +0.00(+0.00%)
Nov 06, 2019 10.88 10.93 10.79 10.82 124,259 -0.06(-0.55%)
Nov 05, 2019 10.88 10.92 10.82 10.88 127,537 +0.04(+0.37%)
Nov 04, 2019 10.82 10.88 10.79 10.84 146,710 +0.09(+0.81%)
Nov 01, 2019 10.64 10.79 10.64 10.76 122,143 +0.18(+1.70%)
Oct 31, 2019 10.62 10.62 10.48 10.58 132,337 -0.03(-0.25%)
Oct 30, 2019 10.62 10.63 10.57 10.60 93,888 -0.01(-0.06%)
Oct 29, 2019 10.55 10.65 10.55 10.61 84,817 +0.04(+0.38%)
Oct 28, 2019 10.54 10.61 10.52 10.57 117,468 +0.05(+0.51%)
Oct 25, 2019 10.45 10.52 10.37 10.52 82,931 +0.05(+0.45%)
Oct 24, 2019 10.49 10.49 10.44 10.47 93,575 +0.02(+0.19%)
Oct 23, 2019 10.40 10.51 10.38 10.45 125,120 +0.06(+0.58%)
Oct 22, 2019 10.42 10.56 10.38 10.39 227,327 +0.20(+1.96%)
Oct 21, 2019 10.16 10.23 10.12 10.19 122,052 +0.07(+0.66%)
Oct 18, 2019 10.16 10.20 10.07 10.12 146,632 -0.03(-0.33%)
Oct 17, 2019 10.07 10.17 10.05 10.16 104,322 +0.12(+1.19%)
Oct 16, 2019 9.997 10.10 9.991 10.04 133,327 -0.03(-0.33%)
Oct 15, 2019 9.944 10.09 9.944 10.07 174,552 +0.15(+1.54%)
Oct 14, 2019 9.891 10.00 9.868 9.918 155,469 +0.02(+0.20%)
Oct 11, 2019 9.931 10.04 9.891 9.898 154,294 +0.07(+0.68%)
Oct 10, 2019 9.771 9.884 9.725 9.831 143,160 +0.09(+0.96%)
Oct 09, 2019 9.791 9.831 9.725 9.738 127,290 +0.00(+0.00%)
Oct 08, 2019 9.804 9.838 9.711 9.738 111,219 -0.13(-1.35%)
Oct 07, 2019 9.891 9.971 9.831 9.871 219,891 -0.04(-0.40%)
Oct 04, 2019 9.924 9.997 9.831 9.911 158,801 +0.03(+0.27%)
Oct 03, 2019 9.791 9.944 9.758 9.884 202,416 +0.08(+0.81%)
Oct 02, 2019 9.878 9.918 9.698 9.804 164,811 -0.13(-1.34%)
Oct 01, 2019 10.06 10.16 9.936 9.938 122,938 -0.11(-1.13%)
Sep 30, 2019 10.09 10.12 10.02 10.05 98,630 +0.01(+0.07%)
Sep 27, 2019 10.08 10.19 9.991 10.04 184,192 -0.01(-0.13%)
Sep 26, 2019 10.23 10.24 10.04 10.06 145,218 -0.19(-1.82%)
Sep 25, 2019 10.24 10.29 10.22 10.24 108,013 -0.02(-0.19%)
Sep 24, 2019 10.47 10.47 10.23 10.26 148,907 -0.17(-1.66%)
Sep 23, 2019 10.52 10.54 10.43 10.44 94,599 -0.12(-1.14%)
Sep 20, 2019 10.44 10.56 10.44 10.56 108,922 +0.13(+1.21%)
Sep 19, 2019 10.40 10.51 10.40 10.43 94,235 +0.05(+0.45%)
Sep 18, 2019 10.45 10.47 10.36 10.38 105,114 -0.10(-0.95%)
Sep 17, 2019 10.44 10.55 10.43 10.48 91,184 +0.00(+0.00%)
Sep 16, 2019 10.38 10.50 10.37 10.48 74,797 +0.05(+0.51%)
Sep 13, 2019 10.42 10.51 10.39 10.43 83,382 +0.03(+0.32%)
Sep 12, 2019 10.45 10.49 10.37 10.40 116,087 -0.05(-0.45%)
Sep 11, 2019 10.35 10.46 10.34 10.44 151,734 +0.13(+1.29%)
Sep 10, 2019 10.16 10.32 10.12 10.31 110,250 +0.12(+1.18%)
Sep 09, 2019 10.24 10.24 10.15 10.19 111,930 -0.07(-0.65%)
Sep 06, 2019 10.33 10.36 10.25 10.26 108,171 -0.06(-0.58%)
Sep 05, 2019 10.26 10.36 10.24 10.32 90,096 +0.12(+1.17%)
Sep 04, 2019 10.27 10.30 10.15 10.20 126,670 +0.01(+0.06%)
Sep 03, 2019 10.27 10.32 10.14 10.19 80,981 -0.13(-1.29%)
Aug 30, 2019 10.40 10.41 10.28 10.32 121,092 -0.07(-0.70%)
Aug 29, 2019 10.42 10.47 10.34 10.40 86,220 +0.03(+0.32%)
Aug 28, 2019 10.32 10.43 10.27 10.36 124,436 +0.04(+0.39%)
Aug 27, 2019 10.38 10.52 10.29 10.32 144,948 -0.03(-0.26%)
Aug 26, 2019 10.38 10.39 10.33 10.35 149,172 +0.03(+0.31%)
Aug 23, 2019 10.51 10.56 10.26 10.32 136,893 -0.19(-1.79%)
Aug 22, 2019 10.65 10.65 10.47 10.51 136,916 -0.14(-1.28%)
Aug 21, 2019 10.54 10.64 10.54 10.64 128,081 +0.14(+1.36%)
Aug 20, 2019 10.51 10.60 10.48 10.50 106,332 -0.06(-0.56%)
Aug 19, 2019 10.49 10.58 10.49 10.56 122,569 +0.12(+1.12%)
Aug 16, 2019 10.26 10.48 10.26 10.44 163,195 +0.20(+1.90%)
Aug 15, 2019 10.29 10.34 10.23 10.25 97,859 -0.03(-0.25%)
Aug 14, 2019 10.43 10.43 10.27 10.27 104,120 -0.25(-2.35%)
Aug 13, 2019 10.42 10.62 10.42 10.52 113,415 +0.08(+0.75%)
Aug 12, 2019 10.53 10.55 10.41 10.44 84,483 -0.10(-0.99%)
Aug 09, 2019 10.58 10.62 10.40 10.55 104,131 -0.05(-0.43%)
Aug 08, 2019 10.45 10.62 10.45 10.59 111,716 +0.14(+1.31%)
Aug 07, 2019 10.36 10.46 10.26 10.45 78,175 +0.00(+0.00%)
Aug 06, 2019 10.31 10.46 10.27 10.45 110,860 +0.20(+1.90%)
Aug 05, 2019 10.42 10.43 10.21 10.26 102,327 -0.27(-2.59%)
Aug 02, 2019 10.62 10.62 10.46 10.53 67,985 -0.10(-0.92%)
Aug 01, 2019 10.69 10.86 10.60 10.63 91,277 -0.04(-0.37%)
Jul 31, 2019 10.69 10.78 10.58 10.67 97,649 +0.00(+0.00%)
Jul 30, 2019 10.51 10.69 10.51 10.67 79,043 +0.08(+0.80%)
Jul 29, 2019 10.64 10.64 10.56 10.58 147,965 -0.01(-0.12%)
Jul 26, 2019 10.49 10.61 10.49 10.60 64,755 +0.08(+0.80%)
Jul 25, 2019 10.62 10.66 10.50 10.51 106,829 -0.15(-1.40%)
Jul 24, 2019 10.68 10.68 10.56 10.66 105,968 -0.01(-0.06%)
Jul 23, 2019 10.66 10.69 10.63 10.67 108,935 +0.01(+0.06%)
Jul 22, 2019 10.66 10.73 10.64 10.66 53,682 +0.00(+0.00%)
Jul 19, 2019 10.77 10.77 10.64 10.66 93,979 -0.07(-0.67%)
Jul 18, 2019 10.63 10.79 10.61 10.73 105,638 +0.04(+0.36%)
Jul 17, 2019 10.77 10.78 10.66 10.69 74,057 -0.03(-0.24%)
Jul 16, 2019 10.71 10.74 10.64 10.72 94,198 +0.00(+0.00%)
Jul 15, 2019 10.64 10.73 10.58 10.72 137,515 +0.09(+0.86%)
Jul 12, 2019 10.64 10.64 10.51 10.63 116,590 -0.07(-0.61%)
Jul 11, 2019 10.87 10.87 10.62 10.69 136,253 -0.16(-1.50%)
Jul 10, 2019 10.93 10.98 10.76 10.86 121,038 -0.02(-0.18%)
Jul 09, 2019 10.71 10.88 10.71 10.88 76,795 +0.11(+1.03%)
Jul 08, 2019 10.91 10.91 10.68 10.77 155,088 -0.20(-1.78%)
Jul 05, 2019 11.05 11.08 10.95 10.96 71,061 -0.15(-1.35%)
Jul 03, 2019 11.02 11.14 10.99 11.11 60,602 +0.09(+0.83%)
Jul 02, 2019 10.99 11.02 10.93 11.02 80,874 -0.01(-0.12%)
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.