Registreer u om meldingen in te stellen voor instrumenten, economische gebeurtenissen en artikelen van de auteurs die u volgt.
Gratis registreren Heeft u al een account? Inloggen
Probeer een andere zoekopdracht
Maand | Laatst | +/- | Open | Hoog | Laag | Volume | Tijd | Grafiek | |
---|---|---|---|---|---|---|---|---|---|
Jun 24 | 79.800s | -0.260 | 79.950 | 80.525 | 79.250 | 329 | 05/20/24 | Q / C / O | |
Jul 24 | 77.725 | -0.935 | 78.250 | 78.350 | 77.725 | 745 | 02:02 | Q / C / O | |
Aug 24 | 77.400 | -0.880 | 77.850 | 78.000 | 77.400 | 87 | 02:02 | Q / C / O | |
Sep 24 | 77.000 | -0.820 | 77.350 | 77.350 | 77.000 | 3 | 02:02 | Q / C / O | |
Oct 24 | 77.310s | -0.570 | 77.375 | 77.425 | 76.575 | 9 | 05/21/24 | Q / C / O | |
Nov 24 | 76.810s | -0.550 | 76.950 | 77.050 | 76.150 | 12 | 05/21/24 | Q / C / O | |
Dec 24 | 76.330s | -0.540 | 76.425 | 76.500 | 75.675 | 10 | 05/21/24 | Q / C / O | |
Jan 25 | 75.870s | -0.520 | 75.775 | 75.900 | 75.500 | 5 | 05/21/24 | Q / C / O | |
Feb 25 | 75.000 | -0.430 | 75.000 | 75.000 | 75.000 | 1 | 05/21/24 | Q / C / O | |
Mar 25 | 75.020s | -0.470 | 75.020 | 75.020 | 75.020 | 0 | 05/21/24 | Q / C / O | |
Apr 25 | 74.610s | -0.460 | 74.610 | 74.610 | 74.610 | 1 | 05/21/24 | Q / C / O | |
May 25 | 73.725 | -0.515 | 74.000 | 74.000 | 73.700 | 9 | 01:57 | Q / C / O | |
Jun 25 | 73.900s | -0.400 | 73.900 | 73.900 | 73.900 | 0 | 05/21/24 | Q / C / O | |
Jul 25 | 73.530s | -0.380 | 73.530 | 73.530 | 73.530 | 0 | 05/21/24 | Q / C / O | |
Aug 25 | 73.170s | -0.370 | 73.170 | 73.170 | 73.170 | 0 | 05/21/24 | Q / C / O | |
Sep 25 | 72.850s | -0.350 | 72.850 | 72.850 | 72.850 | 0 | 05/21/24 | Q / C / O | |
Oct 25 | 72.550s | -0.330 | 72.550 | 72.550 | 72.550 | 0 | 05/21/24 | Q / C / O | |
Nov 25 | 72.280s | -0.300 | 72.280 | 72.280 | 72.280 | 0 | 05/21/24 | Q / C / O | |
Dec 25 | 72.010s | -0.290 | 72.010 | 72.010 | 72.010 | 0 | 05/21/24 | Q / C / O | |
Jan 26 | 71.690s | -0.280 | 71.690 | 71.690 | 71.690 | 0 | 05/21/24 | Q / C / O | |
Feb 26 | 71.390s | -0.260 | 71.390 | 71.390 | 71.390 | 0 | 05/21/24 | Q / C / O | |
Mar 26 | 71.100s | -0.240 | 71.100 | 71.100 | 71.100 | 0 | 05/21/24 | Q / C / O | |
Apr 26 | 70.830s | -0.230 | 70.830 | 70.830 | 70.830 | 0 | 05/21/24 | Q / C / O | |
May 26 | 70.600s | -0.220 | 70.600 | 70.600 | 70.600 | 0 | 05/21/24 | Q / C / O | |
Jun 26 | 70.360s | -0.210 | 70.360 | 70.360 | 70.360 | 0 | 05/21/24 | Q / C / O | |
Jul 26 | 70.090s | -0.200 | 70.090 | 70.090 | 70.090 | 0 | 05/21/24 | Q / C / O | |
Aug 26 | 69.830s | -0.190 | 69.830 | 69.830 | 69.830 | 0 | 05/21/24 | Q / C / O | |
Sep 26 | 69.600s | -0.180 | 69.600 | 69.600 | 69.600 | 0 | 05/21/24 | Q / C / O | |
Oct 26 | 69.390s | -0.170 | 69.390 | 69.390 | 69.390 | 0 | 05/21/24 | Q / C / O | |
Nov 26 | 69.210s | -0.160 | 69.210 | 69.210 | 69.210 | 0 | 05/21/24 | Q / C / O | |
Dec 26 | 69.020s | -0.150 | 69.020 | 69.020 | 69.020 | 0 | 05/21/24 | Q / C / O | |
Jan 27 | 68.780s | -0.140 | 68.780 | 68.780 | 68.780 | 0 | 05/21/24 | Q / C / O | |
Feb 27 | 68.560s | -0.130 | 68.560 | 68.560 | 68.560 | 0 | 05/21/24 | Q / C / O | |
Mar 27 | 68.360s | -0.130 | 68.360 | 68.360 | 68.360 | 0 | 05/21/24 | Q / C / O | |
Apr 27 | 68.180s | -0.120 | 68.180 | 68.180 | 68.180 | 0 | 05/21/24 | Q / C / O | |
May 27 | 67.990s | -0.110 | 67.990 | 67.990 | 67.990 | 0 | 05/21/24 | Q / C / O | |
Jun 27 | 67.850s | -0.100 | 67.850 | 67.850 | 67.850 | 0 | 05/21/24 | Q / C / O | |
Jul 27 | 67.660s | -0.100 | 67.660 | 67.660 | 67.660 | 0 | 05/21/24 | Q / C / O | |
Aug 27 | 67.490s | -0.080 | 67.490 | 67.490 | 67.490 | 0 | 05/21/24 | Q / C / O | |
Sep 27 | 67.340s | -0.080 | 67.340 | 67.340 | 67.340 | 0 | 05/21/24 | Q / C / O | |
Oct 27 | 67.200s | -0.100 | 67.200 | 67.200 | 67.200 | 0 | 05/21/24 | Q / C / O | |
Nov 27 | 67.070s | -0.070 | 67.070 | 67.070 | 67.070 | 0 | 05/21/24 | Q / C / O | |
Dec 27 | 66.940s | -0.060 | 66.940 | 66.940 | 66.940 | 0 | 05/21/24 | Q / C / O | |
Jan 28 | 66.740s | -0.050 | 66.740 | 66.740 | 66.740 | 0 | 05/21/24 | Q / C / O | |
Feb 28 | 66.610s | -0.050 | 66.610 | 66.610 | 66.610 | 0 | 05/21/24 | Q / C / O | |
Mar 28 | 66.500s | -0.040 | 66.500 | 66.500 | 66.500 | 0 | 05/21/24 | Q / C / O | |
Apr 28 | 66.340s | -0.030 | 66.340 | 66.340 | 66.340 | 0 | 05/21/24 | Q / C / O | |
May 28 | 66.250s | -0.030 | 66.250 | 66.250 | 66.250 | 0 | 05/21/24 | Q / C / O | |
Jun 28 | 66.120s | -0.020 | 66.120 | 66.120 | 66.120 | 0 | 05/21/24 | Q / C / O | |
Jul 28 | 65.980s | -0.010 | 65.980 | 65.980 | 65.980 | 0 | 05/21/24 | Q / C / O | |
Aug 28 | 65.850s | 0.00 | 65.850 | 65.850 | 65.850 | 0 | 05/21/24 | Q / C / O | |
Sep 28 | 65.750s | +0.010 | 65.750 | 65.750 | 65.750 | 0 | 05/21/24 | Q / C / O | |
Oct 28 | 65.630s | +0.020 | 65.630 | 65.630 | 65.630 | 0 | 05/21/24 | Q / C / O | |
Nov 28 | 65.580s | +0.030 | 65.580 | 65.580 | 65.580 | 0 | 05/21/24 | Q / C / O | |
Dec 28 | 65.470s | +0.040 | 65.470 | 65.470 | 65.470 | 0 | 05/21/24 | Q / C / O | |
Jan 29 | 65.310s | +0.050 | 65.310 | 65.310 | 65.310 | 0 | 05/21/24 | Q / C / O | |
Feb 29 | 65.190s | +0.060 | 65.190 | 65.190 | 65.190 | 0 | 05/21/24 | Q / C / O | |
Mar 29 | 65.130s | +0.070 | 65.130 | 65.130 | 65.130 | 0 | 05/21/24 | Q / C / O | |
Apr 29 | 65.010s | +0.080 | 65.010 | 65.010 | 65.010 | 0 | 05/21/24 | Q / C / O | |
May 29 | 64.960s | +0.090 | 64.960 | 64.960 | 64.960 | 0 | 05/21/24 | Q / C / O | |
Jun 29 | 64.910s | +0.100 | 64.910 | 64.910 | 64.910 | 0 | 05/21/24 | Q / C / O | |
Jul 29 | 64.780s | +0.100 | 64.780 | 64.780 | 64.780 | 0 | 05/21/24 | Q / C / O | |
Aug 29 | 64.690s | +0.110 | 64.690 | 64.690 | 64.690 | 0 | 05/21/24 | Q / C / O | |
Sep 29 | 64.620s | +0.120 | 64.620 | 64.620 | 64.620 | 0 | 05/21/24 | Q / C / O | |
Oct 29 | 64.580s | +0.130 | 64.580 | 64.580 | 64.580 | 0 | 05/21/24 | Q / C / O | |
Nov 29 | 64.540s | +0.140 | 64.540 | 64.540 | 64.540 | 0 | 05/21/24 | Q / C / O | |
Dec 29 | 64.500s | +0.150 | 64.500 | 64.500 | 64.500 | 0 | 05/21/24 | Q / C / O |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |