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

XCEL Brands (NQ: XELB )

0.7550 +0.0450 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 1.210 1.210 1.210 2,370,658 -0.07(-5.47%)
Dec 30, 2020 1.310 1.550 1.230 1.280 2,370,658 +0.05(+4.07%)
Dec 29, 2020 1.200 1.280 1.150 1.230 263,063 +0.00(+0.00%)
Dec 28, 2020 1.130 1.250 1.110 1.230 324,179 +0.09(+7.89%)
Dec 24, 2020 1.120 1.170 1.110 1.140 129,600 +0.01(+0.88%)
Dec 23, 2020 1.160 1.160 1.120 1.130 72,005 +0.01(+0.89%)
Dec 22, 2020 1.110 1.158 1.100 1.120 74,923 +0.03(+2.75%)
Dec 21, 2020 1.080 1.110 1.080 1.090 74,639 +0.01(+0.93%)
Dec 18, 2020 1.150 1.180 1.080 1.080 168,900 -0.09(-7.69%)
Dec 17, 2020 1.100 1.240 1.100 1.170 164,413 -0.02(-1.68%)
Dec 16, 2020 1.150 1.220 1.130 1.190 573,188 -0.13(-9.85%)
Dec 15, 2020 1.160 1.400 1.160 1.320 2,493,564 +0.21(+18.92%)
Dec 14, 2020 1.080 1.130 1.050 1.110 290,706 +0.07(+6.73%)
Dec 11, 2020 1.100 1.132 1.015 1.040 95,700 -0.04(-3.70%)
Dec 10, 2020 1.010 1.140 1.010 1.080 279,906 +0.05(+4.85%)
Dec 09, 2020 1.010 1.070 1.010 1.030 137,715 +0.02(+1.98%)
Dec 08, 2020 1.030 1.060 1.000 1.010 87,424 -0.03(-2.88%)
Dec 07, 2020 1.080 1.080 1.030 1.040 52,869 -0.05(-4.59%)
Dec 04, 2020 1.080 1.090 1.050 1.090 67,200 +0.01(+0.93%)
Dec 03, 2020 1.100 1.120 1.050 1.080 144,845 +0.04(+3.85%)
Dec 02, 2020 1.040 1.060 1.010 1.040 248,804 +0.00(+0.00%)
Dec 01, 2020 0.9836 1.050 0.9795 1.040 54,762 +0.06(+6.12%)
Nov 30, 2020 1.100 1.151 0.9800 0.9800 302,999 -0.14(-12.51%)
Nov 27, 2020 1.170 1.200 1.120 1.120 87,000 -0.06(-5.08%)
Nov 25, 2020 1.200 1.265 1.120 1.180 441,800 -0.11(-8.53%)
Nov 24, 2020 1.110 1.400 1.050 1.290 2,075,032 +0.22(+20.56%)
Nov 23, 2020 1.070 1.108 1.020 1.070 121,448 +0.00(+0.00%)
Nov 20, 2020 1.020 1.179 1.020 1.070 378,300 +0.05(+4.90%)
Nov 19, 2020 1.070 1.200 0.9400 1.020 371,107 -0.15(-12.82%)
Nov 18, 2020 0.9700 1.180 0.9700 1.170 405,112 +0.21(+21.71%)
Nov 17, 2020 0.9200 0.9700 0.9200 0.9613 71,815 +0.02(+2.27%)
Nov 16, 2020 0.9200 1.020 0.9200 0.9400 131,918 -0.01(-1.05%)
Nov 13, 2020 0.9900 0.9900 0.8851 0.9500 87,800 -0.07(-6.86%)
Nov 12, 2020 0.9700 1.040 0.9500 1.020 138,057 +0.06(+6.12%)
Nov 11, 2020 0.9401 0.9660 0.8500 0.9612 93,228 +0.02(+2.24%)
Nov 10, 2020 0.9100 0.9900 0.8998 0.9401 83,415 +0.01(+0.97%)
Nov 09, 2020 0.8950 0.9650 0.8800 0.9311 37,994 +0.02(+2.07%)
Nov 06, 2020 0.9100 0.9200 0.9100 0.9122 7,900 -0.04(-3.97%)
Nov 05, 2020 0.9100 0.9500 0.8818 0.9499 55,033 +0.08(+9.18%)
Nov 04, 2020 0.8300 0.8800 0.8300 0.8700 10,300 -0.02(-2.25%)
Nov 03, 2020 0.8400 0.9000 0.8200 0.8900 54,187 +0.05(+6.26%)
Nov 02, 2020 0.8720 0.8977 0.8000 0.8376 140,552 -0.05(-5.85%)
Oct 30, 2020 0.8804 0.9008 0.8720 0.8896 27,800 -0.01(-1.16%)
Oct 29, 2020 0.9000 0.9100 0.8700 0.9000 46,225 +0.01(+1.12%)
Oct 28, 2020 0.8800 0.8999 0.8550 0.8900 53,809 -0.01(-1.18%)
Oct 27, 2020 0.9100 0.9600 0.8900 0.9006 111,748 -0.02(-2.11%)
Oct 26, 2020 1.050 1.070 0.9100 0.9200 253,634 -0.16(-14.81%)
Oct 23, 2020 1.100 1.110 1.020 1.080 350,400 -0.02(-1.82%)
Oct 22, 2020 1.000 1.400 0.9000 1.100 5,443,214 +0.12(+12.24%)
Oct 21, 2020 0.9700 1.000 0.9000 0.9800 101,114 -0.02(-2.00%)
Oct 20, 2020 1.000 1.000 0.9200 1.000 75,940 +0.01(+0.93%)
Oct 19, 2020 0.9600 0.9979 0.8711 0.9908 241,248 +0.05(+4.85%)
Oct 16, 2020 0.9000 0.9600 0.8611 0.9450 369,800 +0.07(+8.48%)
Oct 15, 2020 0.8350 0.9150 0.8200 0.8711 415,529 +0.02(+2.47%)
Oct 14, 2020 0.9759 1.030 0.8200 0.8501 8,212,266 +0.07(+8.99%)
Oct 13, 2020 0.9200 0.9200 0.7500 0.7800 432,232 -0.18(-18.75%)
Oct 12, 2020 0.7900 1.040 0.7500 0.9600 1,374,402 +0.17(+21.70%)
Oct 09, 2020 0.7800 0.7888 0.7415 0.7888 77,000 +0.02(+2.71%)
Oct 08, 2020 0.7800 0.7900 0.7320 0.7680 42,247 +0.02(+2.39%)
Oct 07, 2020 0.7285 0.8099 0.7201 0.7501 75,736 +0.01(+1.36%)
Oct 06, 2020 0.7383 0.7800 0.7170 0.7400 22,383 -0.00(-0.07%)
Oct 05, 2020 0.7604 0.7863 0.7383 0.7405 21,646 -0.04(-5.54%)
Oct 02, 2020 0.7500 0.7900 0.6902 0.7839 15,300 +0.02(+3.13%)
Oct 01, 2020 0.7554 0.7700 0.7500 0.7601 14,055 -0.01(-0.78%)
Sep 30, 2020 0.7700 0.7830 0.7200 0.7661 57,246 +0.01(+0.80%)
Sep 29, 2020 0.7100 0.7638 0.7099 0.7600 29,569 +0.05(+7.04%)
Sep 28, 2020 0.6700 0.7400 0.6700 0.7100 40,390 +0.04(+6.13%)
Sep 25, 2020 0.6583 0.7157 0.6583 0.6690 38,000 +0.02(+2.45%)
Sep 24, 2020 0.6728 0.6890 0.6450 0.6530 49,448 -0.02(-2.54%)
Sep 23, 2020 0.7153 0.7179 0.6700 0.6700 52,856 -0.05(-6.56%)
Sep 22, 2020 0.7301 0.7581 0.7153 0.7170 16,831 -0.02(-2.41%)
Sep 21, 2020 0.7700 0.7717 0.7301 0.7347 39,203 -0.03(-3.48%)
Sep 18, 2020 0.7947 0.7947 0.7282 0.7612 130,900 +0.01(+1.49%)
Sep 17, 2020 0.6900 0.7600 0.6900 0.7500 203,968 +0.06(+8.70%)
Sep 16, 2020 0.7200 0.7250 0.6801 0.6900 47,337 -0.03(-4.70%)
Sep 15, 2020 0.6800 0.7279 0.6800 0.7240 90,740 +0.04(+6.44%)
Sep 14, 2020 0.7357 0.7399 0.6800 0.6802 61,779 -0.05(-6.39%)
Sep 11, 2020 0.7502 0.7514 0.7011 0.7266 43,300 -0.02(-3.13%)
Sep 10, 2020 0.7649 0.7650 0.7501 0.7501 16,164 +0.00(+0.01%)
Sep 09, 2020 0.7591 0.7650 0.7500 0.7500 17,114 -0.01(-1.32%)
Sep 08, 2020 0.7221 0.7700 0.7221 0.7600 30,759 -0.00(-0.04%)
Sep 04, 2020 0.7610 0.7799 0.7561 0.7603 35,500 +0.00(+0.54%)
Sep 03, 2020 0.7340 0.7899 0.7340 0.7562 27,358 -0.02(-3.05%)
Sep 02, 2020 0.8032 0.8068 0.7100 0.7800 79,551 -0.04(-4.87%)
Sep 01, 2020 0.8400 0.8400 0.8021 0.8199 20,061 +0.02(+2.22%)
Aug 31, 2020 0.8382 0.8500 0.8021 0.8021 96,906 -0.03(-3.94%)
Aug 28, 2020 0.8000 0.8400 0.8000 0.8350 48,300 +0.01(+1.68%)
Aug 27, 2020 0.8106 0.8500 0.8000 0.8212 85,157 +0.01(+1.43%)
Aug 26, 2020 0.8303 0.8630 0.8000 0.8096 154,096 -0.03(-3.62%)
Aug 25, 2020 0.8200 0.8700 0.8200 0.8400 145,353 +0.01(+1.20%)
Aug 24, 2020 0.9300 0.9489 0.8222 0.8300 338,416 -0.17(-16.92%)
Aug 21, 2020 0.9400 1.000 0.8910 0.9990 531,100 -0.01(-1.09%)
Aug 20, 2020 1.050 1.270 0.8500 1.010 7,589,680 -0.25(-19.84%)
Aug 19, 2020 0.8200 0.8600 0.8100 1.260 1,230,709 +0.45(+55.56%)
Aug 18, 2020 0.9300 0.9300 0.7900 0.8100 170,347 -0.10(-11.42%)
Aug 17, 2020 0.8610 0.9685 0.8610 0.9144 167,757 +0.04(+5.10%)
Aug 14, 2020 0.8200 0.9000 0.8117 0.8700 62,800 +0.03(+3.57%)
Aug 13, 2020 0.8200 0.8600 0.8200 0.8400 35,669 +0.02(+2.75%)
Aug 12, 2020 0.8401 0.8799 0.8101 0.8175 57,932 -0.07(-8.15%)
Aug 11, 2020 0.8900 0.9000 0.8900 0.8900 34,656 -0.00(-0.01%)
Aug 10, 2020 0.8730 0.9000 0.8520 0.8901 89,601 +0.02(+2.13%)
Aug 07, 2020 0.8800 0.9000 0.8500 0.8715 52,400 -0.00(-0.39%)
Aug 06, 2020 0.8546 0.8820 0.8300 0.8749 52,554 +0.03(+4.09%)
Aug 05, 2020 0.8564 0.8600 0.8230 0.8405 34,288 -0.02(-2.27%)
Aug 04, 2020 0.8500 0.8900 0.8000 0.8600 60,849 +0.02(+2.39%)
Aug 03, 2020 0.8400 0.8403 0.8010 0.8399 23,402 -0.00(-0.05%)
Jul 31, 2020 0.8567 0.9300 0.8311 0.8403 32,400 +0.02(+1.82%)
Jul 30, 2020 0.8196 0.8310 0.8000 0.8253 44,529 +0.01(+0.65%)
Jul 29, 2020 0.8497 0.8497 0.8000 0.8200 60,605 +0.01(+1.21%)
Jul 28, 2020 0.8100 0.8500 0.7866 0.8102 137,457 +0.01(+1.27%)
Jul 27, 2020 0.8700 0.8700 0.7800 0.8000 57,493 -0.06(-6.98%)
Jul 24, 2020 0.8100 0.8600 0.8100 0.8600 21,500 +0.01(+1.18%)
Jul 23, 2020 0.8873 0.8899 0.8132 0.8500 65,863 -0.05(-5.43%)
Jul 22, 2020 0.8600 0.8999 0.8568 0.8988 47,486 -0.00(-0.14%)
Jul 21, 2020 0.8840 0.9200 0.8700 0.9001 101,024 +0.03(+3.46%)
Jul 20, 2020 0.9000 0.9000 0.8600 0.8700 65,765 +0.02(+2.36%)
Jul 17, 2020 0.8200 0.8499 0.8160 0.8499 57,100 +0.01(+1.18%)
Jul 16, 2020 0.8497 0.9500 0.7801 0.8400 441,598 +0.01(+1.20%)
Jul 15, 2020 0.8400 0.8400 0.7500 0.8300 132,633 +0.08(+10.67%)
Jul 14, 2020 0.7800 0.7900 0.7400 0.7500 23,286 -0.04(-4.94%)
Jul 13, 2020 0.8000 0.8000 0.7716 0.7890 23,652 +0.00(+0.13%)
Jul 10, 2020 0.7925 0.8000 0.7502 0.7880 107,600 -0.02(-2.84%)
Jul 09, 2020 0.8300 0.8400 0.8000 0.8110 36,519 -0.03(-3.45%)
Jul 08, 2020 0.8600 0.8600 0.8100 0.8400 44,039 -0.01(-1.18%)
Jul 07, 2020 0.8500 0.8700 0.8200 0.8500 63,176 -0.01(-1.16%)
Jul 06, 2020 0.9000 0.9000 0.8300 0.8600 73,693 -0.01(-0.67%)
Jul 02, 2020 0.9000 0.9000 0.8500 0.8658 65,400 -0.02(-2.72%)
Jul 01, 2020 0.8900 0.9100 0.8700 0.8900 80,038 -0.00(-0.11%)
Jun 30, 2020 0.8700 0.9199 0.8700 0.8910 109,456 +0.01(+1.12%)
Jun 29, 2020 0.8700 0.9471 0.8700 0.8811 71,704 -0.00(-0.29%)
Jun 26, 2020 0.9200 0.9489 0.8800 0.8837 71,900 -0.03(-2.89%)
Jun 25, 2020 0.9500 0.9600 0.8900 0.9100 115,231 -0.07(-7.61%)
Jun 24, 2020 1.080 1.080 0.8616 0.9850 287,256 -0.08(-7.08%)
Jun 23, 2020 1.100 1.150 1.060 1.060 249,261 -0.15(-12.40%)
Jun 22, 2020 1.020 1.270 1.000 1.210 1,465,657 +0.20(+19.80%)
Jun 19, 2020 1.050 1.050 0.9800 1.010 92,000 -0.03(-2.88%)
Jun 18, 2020 1.000 1.060 0.9900 1.040 124,784 +0.02(+1.96%)
Jun 17, 2020 1.150 1.150 1.020 1.020 174,063 -0.07(-6.42%)
Jun 16, 2020 1.050 1.180 1.030 1.090 595,268 +0.06(+5.83%)
Jun 15, 2020 1.000 1.130 0.9200 1.030 211,288 +0.01(+1.43%)
Jun 12, 2020 1.120 1.130 0.9800 1.016 153,500 -0.02(-2.36%)
Jun 11, 2020 1.220 1.240 1.000 1.040 412,013 -0.28(-21.21%)
Jun 10, 2020 1.380 1.410 1.140 1.320 1,417,854 -0.38(-22.35%)
Jun 09, 2020 0.9400 1.860 0.9100 1.700 4,185,540 +0.70(+70.00%)
Jun 08, 2020 0.9600 1.050 0.9500 1.000 354,780 +0.02(+1.53%)
Jun 05, 2020 0.8201 1.040 0.8201 0.9849 368,500 +0.14(+16.83%)
Jun 04, 2020 0.8800 0.9000 0.8031 0.8430 104,836 -0.03(-3.10%)
Jun 03, 2020 0.8400 0.8990 0.8400 0.8700 159,014 +0.04(+4.82%)
Jun 02, 2020 0.8000 0.8500 0.8000 0.8300 27,895 +0.03(+3.75%)
Jun 01, 2020 0.8000 0.8400 0.7700 0.8000 61,147 -0.01(-0.79%)
May 29, 2020 0.8121 0.8500 0.7800 0.8064 69,400 -0.01(-1.66%)
May 28, 2020 0.8300 0.8500 0.8000 0.8200 53,257 -0.02(-1.80%)
May 27, 2020 0.8200 0.9100 0.7436 0.8350 468,584 -0.02(-1.76%)
May 26, 2020 0.9100 0.9100 0.7800 0.8500 160,191 -0.03(-3.41%)
May 22, 2020 0.8500 0.8800 0.7602 0.8800 149,900 +0.03(+3.53%)
May 21, 2020 0.9000 1.006 0.8300 0.8500 484,347 -0.13(-13.27%)
May 20, 2020 1.040 1.490 0.8500 0.9800 7,761,770 +0.21(+27.27%)
May 19, 2020 0.7000 0.8000 0.7000 0.7700 594,660 +0.08(+10.87%)
May 18, 2020 0.6961 0.7000 0.6700 0.6945 17,882 +0.00(+0.33%)
May 15, 2020 0.7095 0.7095 0.6400 0.6922 8,400 -0.02(-2.51%)
May 14, 2020 0.6500 0.7100 0.6400 0.7100 9,114 +0.03(+4.41%)
May 13, 2020 0.7270 0.7270 0.6257 0.6800 72,427 -0.01(-2.12%)
May 12, 2020 0.7000 0.7479 0.6906 0.6947 9,141 -0.03(-3.51%)
May 11, 2020 0.7300 0.7300 0.7090 0.7200 24,845 +0.01(+1.39%)
May 08, 2020 0.7000 0.7639 0.6900 0.7101 47,300 +0.01(+1.63%)
May 07, 2020 0.6500 0.7255 0.6410 0.6987 46,269 +0.04(+6.28%)
May 06, 2020 0.7000 0.7000 0.6200 0.6574 71,807 -0.04(-6.09%)
May 05, 2020 0.7300 0.7400 0.6900 0.7000 72,385 +0.01(+1.45%)
May 04, 2020 0.7700 0.7800 0.6000 0.6900 130,693 -0.13(-16.07%)
May 01, 2020 0.7900 1.120 0.7700 0.8221 897,100 +0.06(+8.16%)
Apr 30, 2020 0.7898 1.000 0.7300 0.7601 125,460 +0.01(+1.35%)
Apr 29, 2020 0.7200 0.8099 0.7137 0.7500 28,540 -0.04(-5.06%)
Apr 28, 2020 0.6500 0.8700 0.6500 0.7900 164,446 +0.13(+19.70%)
Apr 27, 2020 0.6300 0.6700 0.6000 0.6600 28,744 +0.06(+10.00%)
Apr 24, 2020 0.6700 0.6800 0.6000 0.6000 23,000 +0.02(+3.45%)
Apr 23, 2020 0.5400 0.5854 0.5361 0.5800 28,837 +0.03(+5.96%)
Apr 22, 2020 0.5800 0.5800 0.5150 0.5474 12,969 -0.01(-2.25%)
Apr 21, 2020 0.5600 0.5600 0.5100 0.5600 44,842 +0.05(+9.55%)
Apr 20, 2020 0.5800 0.5800 0.5111 0.5112 45,514 -0.05(-8.71%)
Apr 17, 2020 0.5670 0.5670 0.5431 0.5600 11,400 +0.02(+3.70%)
Apr 16, 2020 0.5400 0.5600 0.5400 0.5400 24,302 +0.01(+1.89%)
Apr 15, 2020 0.6000 0.6300 0.5100 0.5300 34,796 -0.07(-11.67%)
Apr 14, 2020 0.7700 0.7700 0.6000 0.6000 142,753 -0.06(-9.09%)
Apr 13, 2020 0.6200 0.6700 0.5900 0.6600 276,255 +0.05(+8.27%)
Apr 09, 2020 0.6100 0.6100 0.5500 0.6096 21,400 +0.01(+2.03%)
Apr 08, 2020 0.5121 0.6074 0.5121 0.5975 8,571 +0.06(+10.32%)
Apr 07, 2020 0.5400 0.6022 0.5159 0.5416 7,206 +0.01(+2.19%)
Apr 06, 2020 0.6000 0.6000 0.5200 0.5300 29,182 -0.04(-7.02%)
Apr 03, 2020 0.5900 0.5900 0.5500 0.5700 5,200 +0.01(+1.84%)
Apr 02, 2020 0.5700 0.5931 0.5597 0.5597 3,889 +0.06(+11.72%)
Apr 01, 2020 0.6000 0.6300 0.5010 0.5010 9,694 -0.11(-17.87%)
Mar 31, 2020 0.6000 0.7350 0.6000 0.6100 37,132 -0.04(-6.64%)
Mar 30, 2020 0.6200 0.6998 0.6000 0.6534 30,135 +0.10(+18.43%)
Mar 27, 2020 0.6900 0.6900 0.5411 0.5517 18,200 -0.14(-20.71%)
Mar 26, 2020 0.6750 0.7000 0.6666 0.6958 37,432 +0.16(+28.85%)
Mar 25, 2020 0.4800 0.6900 0.4700 0.5400 65,684 +0.14(+35.00%)
Mar 24, 2020 0.4200 0.4900 0.4000 0.4000 36,678 -0.04(-9.09%)
Mar 23, 2020 0.5200 0.5400 0.4400 0.4400 30,129 -0.06(-12.00%)
Mar 20, 2020 0.5672 0.6900 0.4950 0.5000 71,800 -0.03(-5.66%)
Mar 19, 2020 0.4770 0.5687 0.4500 0.5300 29,904 +0.05(+10.88%)
Mar 18, 2020 0.5000 0.5286 0.4780 0.4780 66,036 -0.04(-8.08%)
Mar 17, 2020 0.6000 0.6500 0.5000 0.5200 42,055 +0.02(+4.21%)
Mar 16, 2020 0.7100 0.8065 0.4300 0.4990 29,311 -0.20(-28.71%)
Mar 13, 2020 0.8900 0.9615 0.6800 0.7000 18,000 -0.12(-14.57%)
Mar 12, 2020 1.180 1.180 0.7538 0.8194 36,183 -0.38(-31.72%)
Mar 11, 2020 1.190 1.240 1.190 1.200 5,530 +0.01(+0.84%)
Mar 10, 2020 1.230 1.270 1.190 1.190 2,084 -0.07(-5.56%)
Mar 09, 2020 1.280 1.280 1.200 1.260 17,245 -0.02(-1.56%)
Mar 06, 2020 1.270 1.350 1.270 1.280 4,400 -0.03(-2.28%)
Mar 05, 2020 1.360 1.360 1.310 1.310 1,999 -0.03(-2.25%)
Mar 04, 2020 1.300 1.350 1.300 1.340 9,432 +0.04(+2.78%)
Mar 03, 2020 1.260 1.325 1.260 1.304 4,437 +0.04(+3.47%)
Mar 02, 2020 1.350 1.370 1.250 1.260 22,973 -0.07(-5.62%)
Feb 28, 2020 1.310 1.360 1.310 1.335 10,000 -0.03(-1.84%)
Feb 27, 2020 1.390 1.390 1.260 1.360 19,918 -0.05(-3.55%)
Feb 26, 2020 1.400 1.410 1.370 1.410 5,355 -0.04(-2.68%)
Feb 25, 2020 1.400 1.449 1.400 1.449 1,839 -0.00(-0.20%)
Feb 24, 2020 1.413 1.480 1.410 1.452 18,505 -0.02(-1.20%)
Feb 21, 2020 1.370 1.470 1.370 1.469 15,200 +0.07(+4.96%)
Feb 20, 2020 1.430 1.430 1.400 1.400 17,798 -0.03(-2.10%)
Feb 19, 2020 1.410 1.437 1.410 1.430 1,756 +0.00(+0.35%)
Feb 18, 2020 1.400 1.450 1.400 1.425 29,962 +0.01(+0.77%)
Feb 14, 2020 1.508 1.514 1.414 1.414 9,100 -0.08(-5.09%)
Feb 13, 2020 1.400 1.500 1.400 1.490 4,471 -0.01(-0.80%)
Feb 12, 2020 1.470 1.520 1.393 1.502 39,097 +0.00(+0.13%)
Feb 11, 2020 1.450 1.500 1.370 1.500 94,744 +0.04(+2.75%)
Feb 10, 2020 1.470 1.470 1.450 1.460 12,397 -0.01(-0.91%)
Feb 07, 2020 1.483 1.483 1.470 1.473 3,600 -0.05(-3.07%)
Feb 06, 2020 1.480 1.540 1.470 1.520 43,363 -0.03(-1.85%)
Feb 05, 2020 1.540 1.549 1.500 1.549 3,988 -0.01(-0.73%)
Feb 04, 2020 1.520 1.580 1.500 1.560 24,112 +0.04(+2.63%)
Feb 03, 2020 1.530 1.560 1.520 1.520 4,371 -0.05(-3.18%)
Jan 31, 2020 1.542 1.639 1.540 1.570 22,800 -0.03(-1.88%)
Jan 30, 2020 1.580 1.650 1.521 1.600 16,043 +0.04(+2.24%)
Jan 29, 2020 1.570 1.590 1.520 1.565 12,737 +0.00(+0.32%)
Jan 28, 2020 1.570 1.580 1.550 1.560 12,118 +0.02(+1.30%)
Jan 27, 2020 1.520 1.570 1.520 1.540 14,605 -0.04(-2.53%)
Jan 24, 2020 1.570 1.580 1.510 1.580 42,700 +0.03(+1.94%)
Jan 23, 2020 1.570 1.570 1.510 1.550 22,934 +0.00(+0.00%)
Jan 22, 2020 1.489 1.590 1.489 1.550 44,631 +0.05(+3.33%)
Jan 21, 2020 1.450 1.500 1.450 1.500 27,465 +0.05(+3.43%)
Jan 17, 2020 1.452 1.468 1.450 1.450 5,400 +0.00(+0.00%)
Jan 16, 2020 1.430 1.470 1.427 1.450 73,432 +0.03(+2.13%)
Jan 15, 2020 1.370 1.420 1.370 1.420 2,600 +0.01(+1.07%)
Jan 14, 2020 1.400 1.405 1.368 1.405 13,269 +0.01(+0.36%)
Jan 13, 2020 1.450 1.460 1.370 1.400 15,053 -0.06(-4.40%)
Jan 10, 2020 1.470 1.502 1.464 1.464 8,100 -0.04(-2.37%)
Jan 09, 2020 1.530 1.600 1.460 1.500 21,579 -0.02(-1.50%)
Jan 08, 2020 1.572 1.572 1.523 1.523 1,085 -0.06(-3.61%)
Jan 07, 2020 1.470 1.619 1.470 1.580 19,334 +0.08(+5.33%)
Jan 06, 2020 1.440 1.526 1.420 1.500 13,476 +0.03(+2.04%)
Jan 03, 2020 1.460 1.500 1.460 1.470 6,000 -0.04(-2.65%)
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.