Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,337.75 +0.25 (+0.01%) Dow Futures
33,920.00 +28.00 (+0.08%) Nasdaq Futures
14,872.50 +12.75 (+0.09%) Russell 2000 Futures
1,809.10 0.00 (0.00%) Crude Oil
92.04 +0.33 (+0.36%) Gold
1,882.70 +4.10 (+0.22%)
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 3.0600 | 3.1500 | 3.0100 | 3.1000 | 3.1000 | 64,200 |
| Sep 27, 2023 | 3.0300 | 3.1600 | 3.0100 | 3.0600 | 3.0600 | 81,600 |
| Sep 26, 2023 | 3.1100 | 3.1600 | 2.9900 | 3.0100 | 3.0100 | 105,400 |
| Sep 25, 2023 | 3.0000 | 3.1600 | 3.0000 | 3.1400 | 3.1400 | 154,500 |
| Sep 22, 2023 | 3.0000 | 3.1000 | 2.9600 | 3.0600 | 3.0600 | 69,000 |
| Sep 21, 2023 | 3.0500 | 3.1100 | 2.9000 | 3.0100 | 3.0100 | 268,000 |
| Sep 20, 2023 | 3.1500 | 3.2200 | 3.0500 | 3.0600 | 3.0600 | 175,000 |
| Sep 19, 2023 | 3.2500 | 3.2500 | 3.1300 | 3.1500 | 3.1500 | 201,100 |
| Sep 18, 2023 | 3.3000 | 3.3000 | 3.1200 | 3.2500 | 3.2500 | 219,500 |
| Sep 15, 2023 | 3.2600 | 3.4100 | 3.2100 | 3.2900 | 3.2900 | 227,800 |
| Sep 14, 2023 | 3.3600 | 3.3800 | 3.2400 | 3.2900 | 3.2900 | 164,100 |
| Sep 13, 2023 | 3.2400 | 3.3700 | 3.2400 | 3.3000 | 3.3000 | 109,600 |
| Sep 12, 2023 | 3.3400 | 3.3700 | 3.2000 | 3.2800 | 3.2800 | 183,100 |
| Sep 11, 2023 | 3.3600 | 3.3800 | 3.2700 | 3.3000 | 3.3000 | 337,700 |
| Sep 08, 2023 | 3.2800 | 3.3100 | 3.1600 | 3.2700 | 3.2700 | 299,800 |
| Sep 07, 2023 | 3.3900 | 3.3900 | 3.2200 | 3.2800 | 3.2800 | 177,200 |
| Sep 06, 2023 | 3.6900 | 3.7000 | 3.3600 | 3.3800 | 3.3800 | 307,900 |
| Sep 05, 2023 | 3.8400 | 3.8900 | 3.7000 | 3.7200 | 3.7200 | 167,800 |
| Sep 01, 2023 | 3.7400 | 3.9100 | 3.7100 | 3.8300 | 3.8300 | 152,500 |
| Aug 31, 2023 | 3.6400 | 3.7500 | 3.6200 | 3.7400 | 3.7400 | 116,200 |
| Aug 30, 2023 | 3.7200 | 3.8100 | 3.6000 | 3.6400 | 3.6400 | 319,400 |
| Aug 29, 2023 | 3.6000 | 3.8500 | 3.4300 | 3.6700 | 3.6700 | 405,900 |
| Aug 28, 2023 | 3.3000 | 3.5800 | 3.2900 | 3.5500 | 3.5500 | 321,700 |
| Aug 25, 2023 | 3.2000 | 3.3200 | 3.1000 | 3.2800 | 3.2800 | 421,400 |
| Aug 24, 2023 | 3.3600 | 3.3900 | 3.1300 | 3.1400 | 3.1400 | 336,400 |
| Aug 23, 2023 | 3.2400 | 3.3900 | 3.1600 | 3.3600 | 3.3600 | 387,900 |
| Aug 22, 2023 | 3.3600 | 3.4100 | 3.1300 | 3.2300 | 3.2300 | 479,400 |
| Aug 21, 2023 | 3.3700 | 3.4700 | 3.2700 | 3.3500 | 3.3500 | 344,800 |
| Aug 18, 2023 | 3.4400 | 3.4500 | 3.2200 | 3.3400 | 3.3400 | 540,000 |
| Aug 17, 2023 | 3.5000 | 3.7100 | 3.4100 | 3.4500 | 3.4500 | 442,000 |
| Aug 16, 2023 | 3.7000 | 3.7900 | 3.4500 | 3.4800 | 3.4800 | 584,200 |
| Aug 15, 2023 | 4.0100 | 4.1000 | 3.6600 | 3.8000 | 3.8000 | 1,136,000 |
| Aug 14, 2023 | 4.1600 | 4.1700 | 3.8100 | 4.0800 | 4.0800 | 994,200 |
| Aug 11, 2023 | 5.5700 | 5.9200 | 4.0200 | 4.1200 | 4.1200 | 4,448,300 |
| Aug 10, 2023 | 6.3400 | 6.4700 | 6.1400 | 6.4000 | 6.4000 | 335,700 |
| Aug 09, 2023 | 6.8000 | 6.9000 | 6.3700 | 6.4100 | 6.4100 | 171,400 |
| Aug 08, 2023 | 6.7700 | 6.9300 | 6.7200 | 6.8000 | 6.8000 | 120,700 |
| Aug 07, 2023 | 7.0000 | 7.1800 | 6.6700 | 6.8000 | 6.8000 | 191,600 |
| Aug 04, 2023 | 6.9900 | 7.3200 | 6.9700 | 7.0500 | 7.0500 | 138,700 |
| Aug 03, 2023 | 6.9900 | 7.1900 | 6.8700 | 7.0600 | 7.0600 | 128,000 |
| Aug 02, 2023 | 7.0500 | 7.1400 | 6.7400 | 7.0300 | 7.0300 | 179,300 |
| Aug 01, 2023 | 7.1700 | 7.2600 | 7.0700 | 7.0900 | 7.0900 | 179,500 |
| Jul 31, 2023 | 7.3200 | 7.4600 | 7.1600 | 7.2800 | 7.2800 | 169,900 |
| Jul 28, 2023 | 6.9300 | 7.5000 | 6.9200 | 7.3200 | 7.3200 | 321,300 |
| Jul 27, 2023 | 7.1000 | 7.1000 | 6.8900 | 6.9300 | 6.9300 | 184,200 |
| Jul 26, 2023 | 7.0000 | 7.1300 | 6.8500 | 7.0400 | 7.0400 | 393,500 |
| Jul 25, 2023 | 6.6000 | 6.9300 | 6.6000 | 6.9000 | 6.9000 | 351,600 |
| Jul 24, 2023 | 7.0000 | 7.0000 | 6.5500 | 6.7100 | 6.7100 | 587,900 |
| Jul 21, 2023 | 6.7600 | 7.2300 | 6.4000 | 7.1200 | 7.1200 | 1,121,700 |
| Jul 20, 2023 | 5.2300 | 6.9500 | 5.2000 | 6.8200 | 6.8200 | 6,088,400 |
| Jul 19, 2023 | 5.0600 | 5.6000 | 5.0000 | 5.0700 | 5.0700 | 599,600 |
| Jul 18, 2023 | 4.9600 | 5.0300 | 4.9100 | 5.0000 | 5.0000 | 139,800 |
| Jul 17, 2023 | 4.8800 | 5.0100 | 4.7500 | 4.9800 | 4.9800 | 513,000 |
| Jul 14, 2023 | 4.9500 | 5.0200 | 4.8800 | 4.9200 | 4.9200 | 155,600 |
| Jul 13, 2023 | 4.9600 | 5.0200 | 4.8900 | 4.9200 | 4.9200 | 231,100 |
| Jul 12, 2023 | 5.0300 | 5.0300 | 4.8700 | 4.9300 | 4.9300 | 361,000 |
| Jul 11, 2023 | 4.9900 | 5.1500 | 4.9100 | 4.9400 | 4.9400 | 198,900 |
| Jul 10, 2023 | 5.0000 | 5.1100 | 4.9100 | 4.9800 | 4.9800 | 250,900 |
| Jul 07, 2023 | 4.9300 | 5.0200 | 4.8700 | 5.0100 | 5.0100 | 106,600 |
| Jul 06, 2023 | 5.0000 | 5.0400 | 4.8400 | 4.9300 | 4.9300 | 182,700 |
| Jul 05, 2023 | 4.7800 | 5.0400 | 4.7400 | 5.0000 | 5.0000 | 231,700 |
| Jul 03, 2023 | 4.7200 | 4.8400 | 4.6900 | 4.8200 | 4.8200 | 200,900 |
| Jun 30, 2023 | 5.0000 | 5.0100 | 4.7000 | 4.7700 | 4.7700 | 407,300 |
| Jun 29, 2023 | 4.8000 | 5.1100 | 4.8000 | 4.9300 | 4.9300 | 289,400 |
| Jun 28, 2023 | 4.7800 | 4.8400 | 4.6000 | 4.7800 | 4.7800 | 237,600 |
| Jun 27, 2023 | 5.0100 | 5.0400 | 4.6500 | 4.7800 | 4.7800 | 515,200 |
| Jun 26, 2023 | 5.1400 | 5.2800 | 4.9100 | 5.0100 | 5.0100 | 329,500 |
| Jun 23, 2023 | 5.0300 | 5.4100 | 5.0000 | 5.0800 | 5.0800 | 3,282,400 |
| Jun 22, 2023 | 4.8200 | 5.2900 | 4.6800 | 5.1600 | 5.1600 | 481,200 |
| Jun 21, 2023 | 5.0200 | 5.0200 | 4.8100 | 4.8600 | 4.8600 | 397,900 |
| Jun 20, 2023 | 5.2900 | 5.2900 | 4.9100 | 4.9300 | 4.9300 | 516,600 |
| Jun 16, 2023 | 5.2600 | 5.3700 | 5.0500 | 5.2900 | 5.2900 | 367,300 |
| Jun 15, 2023 | 5.0000 | 5.2000 | 4.8500 | 5.1800 | 5.1800 | 307,200 |
| Jun 14, 2023 | 5.2600 | 5.4300 | 4.9500 | 4.9700 | 4.9700 | 377,900 |
| Jun 13, 2023 | 5.2600 | 5.4200 | 4.9200 | 5.3400 | 5.3400 | 678,000 |
| Jun 12, 2023 | 5.4500 | 5.5300 | 5.2000 | 5.2400 | 5.2400 | 383,600 |
| Jun 09, 2023 | 5.5100 | 5.5700 | 5.3200 | 5.4500 | 5.4500 | 232,800 |
| Jun 08, 2023 | 5.4600 | 5.5500 | 5.3000 | 5.4800 | 5.4800 | 453,300 |
| Jun 07, 2023 | 5.7100 | 6.0000 | 5.4300 | 5.4900 | 5.4900 | 376,700 |
| Jun 06, 2023 | 5.7600 | 5.8700 | 5.4000 | 5.6600 | 5.6600 | 393,100 |
| Jun 05, 2023 | 5.9400 | 6.0500 | 5.7800 | 5.8900 | 5.8900 | 262,700 |
| Jun 02, 2023 | 5.9800 | 6.0700 | 5.7900 | 5.9900 | 5.9900 | 249,100 |
| Jun 01, 2023 | 6.1000 | 6.1300 | 5.8000 | 5.8100 | 5.8100 | 297,800 |
| May 31, 2023 | 6.2800 | 6.4600 | 5.9800 | 6.0800 | 6.0800 | 315,600 |
| May 30, 2023 | 6.6600 | 6.9000 | 6.3400 | 6.3600 | 6.3600 | 303,000 |
| May 26, 2023 | 6.2700 | 6.7800 | 6.2100 | 6.5500 | 6.5500 | 279,500 |
| May 25, 2023 | 6.5300 | 6.5400 | 6.0500 | 6.2600 | 6.2600 | 315,000 |
| May 24, 2023 | 6.8000 | 6.9300 | 6.4700 | 6.5300 | 6.5300 | 337,600 |
| May 23, 2023 | 7.2200 | 7.6500 | 6.8700 | 6.9400 | 6.9400 | 630,600 |
| May 22, 2023 | 6.6100 | 7.3300 | 6.5200 | 7.2200 | 7.2200 | 557,400 |
| May 19, 2023 | 6.5700 | 6.7100 | 6.4500 | 6.6000 | 6.6000 | 173,300 |
| May 18, 2023 | 6.3700 | 6.7200 | 6.3400 | 6.4500 | 6.4500 | 386,200 |
| May 17, 2023 | 6.4000 | 6.5400 | 6.1800 | 6.3500 | 6.3500 | 431,700 |
| May 16, 2023 | 6.0700 | 6.3700 | 5.9700 | 6.2800 | 6.2800 | 320,400 |
| May 15, 2023 | 5.8800 | 6.2600 | 5.7900 | 6.2300 | 6.2300 | 315,200 |
| May 12, 2023 | 6.3700 | 6.5700 | 5.6100 | 5.8300 | 5.8300 | 666,600 |
| May 11, 2023 | 6.1100 | 6.6000 | 5.9200 | 6.5600 | 6.5600 | 353,400 |
| May 10, 2023 | 6.5700 | 6.6800 | 6.0600 | 6.2700 | 6.2700 | 358,800 |
| May 09, 2023 | 6.2300 | 6.6800 | 6.1900 | 6.5700 | 6.5700 | 405,300 |
| May 08, 2023 | 5.9000 | 6.4000 | 5.8300 | 6.3100 | 6.3100 | 547,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
