News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1901 | 28.75 | 1.54 | 1894 | 1904 | 1892 | 3792 |
| 1742319000 | 1872.25 | -8.25 | -0.44 | 1872.25 | 1872.25 | 1872.25 | 1946 |
| 1742232600 | 1880.5 | 19.75 | 1.06 | 1862 | 1885.5 | 1857.75 | 1882 |
| 1741973400 | 1860.75 | 20 | 1.09 | 1844 | 1868 | 1838.75 | 1183 |
| 1741887000 | 1840.75 | -6.5 | -0.35 | 1855 | 1870.25 | 1836.75 | 1445 |
| 1741800600 | 1847.25 | 13.5 | 0.74 | 1850 | 1850 | 1846.5 | 680 |
| 1741714200 | 1833.75 | -26.5 | -1.42 | 1863 | 1870.5 | 1829.75 | 2624 |
| 1741627800 | 1860.25 | -8.75 | -0.47 | 1882 | 1882.25 | 1850 | 9026 |
| 1741368600 | 1869 | -39.25 | -2.06 | 1887 | 1908.25 | 1866.25 | 4331 |
| 1741282200 | 1908.25 | 31 | 1.65 | 1900 | 1911 | 1872.25 | 3858 |
| 1741195800 | 1877.25 | 7.5 | 0.40 | 1886.5 | 1897.75 | 1875 | 3033 |
| 1741109400 | 1869.75 | -93.75 | -4.77 | 1922 | 1923 | 1867.25 | 5922 |
| 1741023000 | 1963.5 | 4 | 0.20 | 1980 | 1983.75 | 1963.5 | 22929 |
| 1740763800 | 1959.5 | -7.5 | -0.38 | 1957 | 1965.75 | 1943.5 | 581 |
| 1740677400 | 1967 | -5.5 | -0.28 | 1967 | 1967 | 1967 | 249 |
| 1740591000 | 1972.5 | 19 | 0.97 | 1976.5 | 1980.75 | 1962.25 | 1925 |
| 1740504600 | 1953.5 | -27 | -1.36 | 1977 | 1979 | 1948.75 | 389 |
| 1740418200 | 1980.5 | -17 | -0.85 | 1997.5 | 1997.5 | 1969 | 1628 |
| 1740159000 | 1997.5 | -13 | -0.65 | 2013 | 2018.25 | 1994 | 1899 |
| 1740072600 | 2010.5 | -11 | -0.54 | 2010.5 | 2010.5 | 2010.5 | 198 |
| 1739986200 | 2021.5 | 8.5 | 0.42 | 2028 | 2031.25 | 2006 | 7713 |
| 1739899800 | 2013 | -5.5 | -0.27 | 2013 | 2013 | 2013 | 806 |
| 1739813400 | 2018.5 | -6.5 | -0.32 | 2016 | 2019.5 | 2016 | 407 |
| 1739554200 | 2025 | -9 | -0.44 | 2025 | 2025 | 2025 | 778 |
| 1739467800 | 2034 | 4 | 0.20 | 2036 | 2036 | 2032 | 96 |
| 1739381400 | 2030 | -10 | -0.49 | 2030 | 2030 | 2030 | 727 |
| 1739295000 | 2040 | -4 | -0.20 | 2043 | 2043.25 | 2016.5 | 11637 |
| 1739208600 | 2044 | 20 | 0.99 | 2044 | 2044 | 2044 | 2305 |
| 1738949400 | 2024 | -4.25 | -0.21 | 2022.5 | 2036.75 | 2012.75 | 2041 |
| 1738863000 | 2028.25 | 22 | 1.10 | 2023 | 2040.5 | 2020.5 | 203 |
| 1738776600 | 2006.25 | 4.75 | 0.24 | 1995 | 2007 | 1990.75 | 2177 |
| 1738690200 | 2001.5 | 29.5 | 1.50 | 1981 | 2007.25 | 1969 | 2900 |
| 1738603800 | 1972 | -58.25 | -2.87 | 1973 | 1984.75 | 1936 | 15474 |
| 1738344600 | 2030.25 | -3.75 | -0.18 | 2030.25 | 2030.25 | 2030.25 | 140 |
| 1738258200 | 2034 | 6 | 0.30 | 2024.5 | 2035.25 | 2020.75 | 1111 |
| 1738171800 | 2028 | 6.75 | 0.33 | 2028 | 2028 | 2028 | 895 |
| 1738085400 | 2021.25 | 15.75 | 0.79 | 2021.25 | 2021.25 | 2021.25 | 684 |
| 1737999000 | 2005.5 | -18.25 | -0.90 | 2008 | 2016.75 | 1996.5 | 1892 |
| 1737739800 | 2023.75 | -13.75 | -0.67 | 2023.75 | 2023.75 | 2023.75 | 551 |
| 1737653400 | 2037.5 | 2.5 | 0.12 | 2039 | 2041.75 | 2037.25 | 3166 |
| 1737567000 | 2035 | -1.5 | -0.07 | 2031 | 2041.5 | 2028.25 | 611 |
| 1737480600 | 2036.5 | 4 | 0.20 | 2021 | 2037.25 | 2014 | 5793 |
| 1737394200 | 2032.5 | 1.5 | 0.07 | 2023.5 | 2043.5 | 2017 | 5747 |
| 1737135000 | 2031 | 23.25 | 1.16 | 2016.5 | 2031.75 | 2014.25 | 2000 |
| 1737048600 | 2007.75 | -1 | -0.05 | 2007.75 | 2007.75 | 2007.75 | 18 |
| 1736962200 | 2008.75 | 16.75 | 0.84 | 1997.5 | 2018.5 | 1991.25 | 4289 |
| 1736875800 | 1992 | -3.5 | -0.18 | 1998 | 2026.5 | 1986.25 | 4515 |
| 1736789400 | 1995.5 | -0.5 | -0.03 | 1998 | 1999.25 | 1995.5 | 252 |
| 1736530200 | 1996 | -15.25 | -0.76 | 1996 | 1996 | 1996 | 499 |
| 1736443800 | 2011.25 | 12.5 | 0.63 | 2011.25 | 2011.25 | 2011.25 | 2318 |
| 1736357400 | 1998.75 | 11.25 | 0.57 | 1985 | 2001.5 | 1983.5 | 4226 |
| 1736271000 | 1987.5 | 0.75 | 0.04 | 1978 | 2017 | 1975 | 15922 |
| 1736184600 | 1986.75 | 2.25 | 0.11 | 1987.5 | 2004.25 | 1982.25 | 10036 |
| 1735925400 | 1984.5 | -3.5 | -0.18 | 1987 | 2001 | 1980.75 | 10705 |
| 1735839000 | 1988 | 43.5 | 2.24 | 1982 | 1992.25 | 1978.25 | 4962 |
| 1735666200 | 1944.5 | 0 | 0.00 | 1944.5 | 1944.5 | 1944.5 | 172 |
| 1735579800 | 1944.5 | -0.5 | -0.03 | 1918.5 | 1944.5 | 1918.5 | 2437 |
| 1735320600 | 1945 | -8 | -0.41 | 1956.5 | 1956.5 | 1942.75 | 98 |
| 1735061400 | 1953 | 9 | 0.46 | 1959 | 1959 | 1952.25 | 220 |
| 1734975000 | 1944 | 4.25 | 0.22 | 1943 | 1944 | 1940.5 | 605 |
| 1734715800 | 1939.75 | 5.75 | 0.30 | 1918.5 | 1944.25 | 1905 | 3075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
