Financial News

Largecap Value Alphadex Fund FT (NQ: FTA )

77.98 -0.54 (-0.69%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.63 47.75 47.52 47.66 48,165 +0.02(+0.04%)
Sep 27, 2018 47.76 47.90 47.58 47.64 56,893 -0.07(-0.15%)
Sep 26, 2018 48.06 48.09 47.69 47.71 44,157 -0.25(-0.52%)
Sep 25, 2018 48.39 48.39 47.96 47.96 41,915 -0.32(-0.67%)
Sep 24, 2018 48.69 48.74 48.26 48.29 46,998 -0.51(-1.04%)
Sep 21, 2018 48.71 48.87 48.71 48.80 93,945 +0.11(+0.24%)
Sep 20, 2018 48.55 48.76 48.53 48.68 45,107 +0.31(+0.64%)
Sep 19, 2018 48.33 48.62 48.33 48.37 288,079 +0.05(+0.11%)
Sep 18, 2018 48.18 48.37 48.01 48.32 38,115 +0.23(+0.48%)
Sep 17, 2018 48.18 48.34 48.08 48.09 42,816 -0.15(-0.31%)
Sep 14, 2018 48.14 48.26 47.99 48.24 40,327 +0.19(+0.40%)
Sep 13, 2018 47.96 48.10 47.92 48.05 72,295 +0.13(+0.27%)
Sep 12, 2018 47.91 48.02 47.81 47.92 56,262 +0.03(+0.05%)
Sep 11, 2018 47.71 48.03 47.63 47.89 41,811 -0.00(-0.00%)
Sep 10, 2018 47.91 48.13 47.87 47.89 79,712 +0.04(+0.07%)
Sep 07, 2018 47.87 47.92 47.70 47.85 47,192 -0.16(-0.33%)
Sep 06, 2018 48.28 48.28 47.86 48.01 70,355 -0.15(-0.31%)
Sep 05, 2018 47.91 48.17 47.80 48.16 41,569 +0.30(+0.62%)
Sep 04, 2018 47.87 48.07 47.76 47.86 84,739 -0.10(-0.20%)
Aug 31, 2018 47.96 47.96 47.96 0 -0.01(-0.02%)
Aug 30, 2018 48.21 48.21 47.90 47.97 45,391 -0.38(-0.78%)
Aug 29, 2018 48.33 48.42 48.07 48.35 52,349 +0.15(+0.32%)
Aug 28, 2018 48.29 48.36 48.14 48.20 51,328 -0.04(-0.09%)
Aug 27, 2018 48.13 48.37 48.13 48.24 100,515 +0.34(+0.71%)
Aug 24, 2018 47.87 47.97 47.77 47.90 65,430 +0.16(+0.33%)
Aug 23, 2018 47.94 47.94 47.71 47.74 134,121 -0.27(-0.56%)
Aug 22, 2018 48.23 48.23 47.98 48.01 43,618 -0.24(-0.49%)
Aug 21, 2018 48.15 48.40 48.15 48.24 75,217 +0.14(+0.30%)
Aug 20, 2018 47.91 48.14 47.91 48.10 47,798 +0.23(+0.48%)
Aug 17, 2018 47.55 47.95 47.55 47.87 37,730 +0.32(+0.68%)
Aug 16, 2018 47.33 47.67 47.33 47.55 31,818 +0.46(+0.97%)
Aug 15, 2018 47.16 47.16 46.82 47.09 84,819 -0.26(-0.56%)
Aug 14, 2018 47.07 47.43 47.07 47.35 45,298 +0.39(+0.84%)
Aug 13, 2018 47.27 47.27 46.89 46.96 92,389 -0.25(-0.54%)
Aug 10, 2018 47.28 47.35 47.11 47.21 40,238 -0.35(-0.74%)
Aug 09, 2018 47.66 47.72 47.55 47.57 49,666 -0.05(-0.11%)
Aug 08, 2018 47.60 47.65 47.49 47.62 33,849 -0.05(-0.10%)
Aug 07, 2018 47.58 47.80 47.47 47.67 39,763 +0.17(+0.36%)
Aug 06, 2018 47.37 47.60 47.37 47.49 47,273 +0.05(+0.11%)
Aug 03, 2018 47.03 47.44 47.03 47.44 102,249 +0.40(+0.86%)
Aug 02, 2018 46.78 47.04 46.67 47.04 69,326 +0.06(+0.13%)
Aug 01, 2018 47.42 47.42 46.94 46.98 171,822 -0.47(-0.99%)
Jul 31, 2018 47.47 47.52 47.32 47.45 65,448 +0.20(+0.43%)
Jul 30, 2018 47.18 47.41 47.18 47.25 48,272 +0.11(+0.24%)
Jul 27, 2018 47.18 47.42 47.05 47.14 185,577 -0.02(-0.04%)
Jul 26, 2018 47.26 46.78 47.15 71,294 +0.37(+0.79%)
Jul 25, 2018 46.57 46.81 46.38 46.78 56,627 +0.19(+0.41%)
Jul 24, 2018 46.80 46.80 46.48 46.59 1,032,208 -0.04(-0.08%)
Jul 23, 2018 46.71 46.48 46.63 84,690 +0.07(+0.15%)
Jul 20, 2018 46.69 46.69 46.53 46.56 98,736 -0.20(-0.43%)
Jul 19, 2018 46.83 46.89 46.64 46.76 46,134 -0.12(-0.26%)
Jul 18, 2018 46.73 46.95 46.71 46.88 61,323 +0.24(+0.51%)
Jul 17, 2018 46.48 46.74 46.48 46.64 66,599 +0.09(+0.19%)
Jul 16, 2018 46.61 46.61 46.43 46.56 33,116 -0.03(-0.06%)
Jul 13, 2018 46.48 46.69 46.46 46.58 104,297 +0.02(+0.04%)
Jul 12, 2018 46.78 46.83 46.43 46.57 264,718 +0.09(+0.19%)
Jul 11, 2018 46.79 46.79 46.40 46.48 205,581 -0.52(-1.10%)
Jul 10, 2018 46.90 47.04 46.83 46.99 61,162 +0.10(+0.21%)
Jul 09, 2018 46.66 46.97 46.66 46.90 83,771 +0.40(+0.87%)
Jul 06, 2018 46.10 46.58 46.10 46.49 42,255 +0.37(+0.80%)
Jul 05, 2018 46.12 46.15 45.85 46.13 65,971 +0.24(+0.52%)
Jul 03, 2018 45.89 45.89 45.89 0 +0.03(+0.06%)
Jul 02, 2018 45.71 45.86 45.54 45.86 56,528 -0.04(-0.08%)
Jun 29, 2018 46.13 46.34 45.90 45.90 97,767 -0.03(-0.06%)
Jun 28, 2018 45.82 46.01 45.60 45.92 56,957 -0.07(-0.15%)
Jun 27, 2018 46.35 46.52 45.95 45.99 49,559 -0.25(-0.53%)
Jun 26, 2018 46.32 46.38 46.13 46.24 111,035 -0.01(-0.02%)
Jun 25, 2018 46.51 46.56 45.99 46.25 95,262 -0.39(-0.83%)
Jun 22, 2018 46.78 46.88 46.64 46.64 52,589 +0.18(+0.38%)
Jun 21, 2018 46.59 46.63 46.37 46.46 88,370 -0.21(-0.46%)
Jun 20, 2018 46.78 46.78 46.52 46.67 27,187 +0.07(+0.15%)
Jun 19, 2018 46.29 46.63 46.29 46.60 63,576 -0.10(-0.21%)
Jun 18, 2018 46.62 46.79 46.55 46.70 50,634 -0.08(-0.17%)
Jun 15, 2018 46.80 46.39 46.78 60,809 +0.01(+0.02%)
Jun 14, 2018 46.84 46.89 46.70 46.77 81,658 +0.13(+0.28%)
Jun 13, 2018 47.00 47.00 46.64 46.64 192,437 -0.28(-0.61%)
Jun 12, 2018 46.98 47.02 46.85 46.92 46,538 -0.04(-0.08%)
Jun 11, 2018 46.82 47.06 46.82 46.96 35,920 +0.17(+0.36%)
Jun 08, 2018 46.67 46.79 46.48 46.79 32,791 +0.15(+0.33%)
Jun 07, 2018 46.50 46.77 46.50 46.64 48,510 +0.17(+0.38%)
Jun 06, 2018 46.46 46.46 62,154 +0.27(+0.59%)
Jun 05, 2018 46.27 46.27 46.05 46.19 53,729 +0.02(+0.05%)
Jun 04, 2018 46.14 46.34 46.11 46.17 38,663 +0.17(+0.38%)
Jun 01, 2018 46.04 46.15 45.95 45.99 23,042 +0.21(+0.46%)
May 31, 2018 46.12 46.12 45.63 45.78 59,321 -0.42(-0.92%)
May 30, 2018 45.82 46.30 45.75 46.21 79,269 +0.67(+1.48%)
May 29, 2018 45.89 45.99 45.36 45.53 61,824 -0.65(-1.41%)
May 25, 2018 46.18 46.18 46.18 0 -0.13(-0.28%)
May 24, 2018 46.28 46.34 45.99 46.32 37,473 -0.03(-0.08%)
May 23, 2018 46.32 46.35 46.09 46.35 70,480 -0.17(-0.36%)
May 22, 2018 46.63 46.82 46.48 46.52 88,317 -0.04(-0.09%)
May 21, 2018 46.54 46.66 46.49 46.56 53,487 +0.17(+0.38%)
May 18, 2018 46.52 46.52 46.33 46.39 68,355 -0.22(-0.47%)
May 17, 2018 46.44 46.74 46.43 46.60 160,207 +0.17(+0.36%)
May 16, 2018 46.35 46.55 46.24 46.44 71,474 +0.28(+0.60%)
May 15, 2018 46.18 46.27 46.07 46.16 48,631 -0.12(-0.26%)
May 14, 2018 46.38 46.44 46.23 46.28 43,736 +0.08(+0.17%)
May 11, 2018 46.19 46.33 46.12 46.20 58,584 +0.01(+0.02%)
May 10, 2018 46.06 46.27 45.93 46.19 87,477 +0.38(+0.82%)
May 09, 2018 45.66 45.92 45.57 45.82 48,956 +0.29(+0.63%)
May 08, 2018 45.69 45.70 45.37 45.53 56,254 -0.17(-0.38%)
May 07, 2018 45.89 45.91 45.63 45.70 107,508 -0.03(-0.06%)
May 04, 2018 45.09 45.91 45.02 45.73 47,613 +0.59(+1.31%)
May 03, 2018 45.40 45.40 44.75 45.14 102,765 -0.41(-0.90%)
May 02, 2018 45.91 45.96 45.53 45.55 40,588 -0.38(-0.82%)
May 01, 2018 45.91 45.92 45.50 45.92 66,246 -0.09(-0.19%)
Apr 30, 2018 46.63 46.70 46.01 46.01 33,280 -0.48(-1.03%)
Apr 27, 2018 46.45 46.55 46.36 46.49 38,706 +0.03(+0.08%)
Apr 26, 2018 46.48 46.55 46.20 46.45 216,610 +0.12(+0.26%)
Apr 25, 2018 46.15 46.50 45.98 46.33 82,445 +0.19(+0.42%)
Apr 24, 2018 46.78 46.80 45.94 46.14 86,973 -0.35(-0.75%)
Apr 23, 2018 46.42 46.59 46.31 46.49 61,781 +0.12(+0.26%)
Apr 20, 2018 46.63 46.74 46.19 46.37 62,556 -0.28(-0.60%)
Apr 19, 2018 46.83 46.83 46.46 46.65 61,042 -0.17(-0.35%)
Apr 18, 2018 46.78 47.07 46.78 46.81 81,579 +0.15(+0.32%)
Apr 17, 2018 46.73 46.85 46.54 46.66 67,009 +0.24(+0.51%)
Apr 16, 2018 46.22 46.59 46.04 46.43 55,549 +0.58(+1.26%)
Apr 13, 2018 46.30 46.30 45.73 45.85 187,099 -0.19(-0.42%)
Apr 12, 2018 46.11 46.24 45.96 46.04 256,063 +0.17(+0.36%)
Apr 11, 2018 46.00 46.12 45.84 45.88 70,030 -0.24(-0.51%)
Apr 10, 2018 46.12 46.27 45.85 46.11 174,261 +0.56(+1.23%)
Apr 09, 2018 45.80 46.19 45.56 45.56 126,980 +0.01(+0.02%)
Apr 06, 2018 46.06 46.31 45.23 45.55 84,983 -0.94(-2.02%)
Apr 05, 2018 46.33 46.55 46.07 46.49 88,642 +0.37(+0.81%)
Apr 04, 2018 44.96 46.11 44.96 46.11 150,006 +0.54(+1.19%)
Apr 03, 2018 45.19 45.65 45.03 45.57 51,800 +0.58(+1.30%)
Apr 02, 2018 45.97 45.97 44.59 44.99 113,884 -1.02(-2.22%)
Mar 29, 2018 46.01 46.01 46.01 0 +0.58(+1.29%)
Mar 28, 2018 45.59 45.66 45.34 45.43 64,759 -0.10(-0.21%)
Mar 27, 2018 46.03 46.19 45.28 45.52 73,338 -0.35(-0.76%)
Mar 26, 2018 45.46 45.89 45.14 45.87 85,882 +0.93(+2.08%)
Mar 23, 2018 45.84 45.92 44.87 44.94 43,910 -0.79(-1.72%)
Mar 22, 2018 46.38 46.54 45.72 45.72 51,370 -0.97(-2.08%)
Mar 21, 2018 46.67 47.03 46.58 46.69 48,385 +0.06(+0.13%)
Mar 20, 2018 46.73 46.84 46.60 46.63 25,518 -0.03(-0.07%)
Mar 19, 2018 47.06 47.06 46.41 46.67 49,073 -0.52(-1.10%)
Mar 16, 2018 46.96 47.31 46.96 47.19 53,711 +0.23(+0.48%)
Mar 15, 2018 47.08 47.20 46.86 46.96 79,636 -0.12(-0.26%)
Mar 14, 2018 47.53 47.55 47.01 47.08 45,027 -0.30(-0.64%)
Mar 13, 2018 47.71 47.80 47.29 47.39 70,758 -0.10(-0.22%)
Mar 12, 2018 47.69 47.69 47.38 47.49 43,204 -0.03(-0.07%)
Mar 09, 2018 47.20 47.53 47.09 47.53 50,110 +0.63(+1.33%)
Mar 08, 2018 47.11 47.11 46.71 46.90 56,876 +0.11(+0.24%)
Mar 07, 2018 46.70 46.86 46.49 46.79 63,751 -0.23(-0.48%)
Mar 06, 2018 47.09 47.09 46.72 47.01 219,402 +0.08(+0.17%)
Mar 05, 2018 46.10 47.01 46.10 46.93 70,387 +0.56(+1.20%)
Mar 02, 2018 45.95 46.45 45.78 46.38 75,808 +0.25(+0.55%)
Mar 01, 2018 46.60 47.02 45.94 46.13 114,143 -0.46(-0.99%)
Feb 28, 2018 47.35 47.35 46.59 46.59 81,322 -0.54(-1.14%)
Feb 27, 2018 47.86 48.00 47.13 47.13 75,170 -0.67(-1.40%)
Feb 26, 2018 47.64 47.83 47.40 47.80 206,798 +0.40(+0.84%)
Feb 23, 2018 47.02 47.40 46.91 47.40 62,947 +0.76(+1.62%)
Feb 22, 2018 46.57 46.64 71,337 -0.06(-0.13%)
Feb 21, 2018 47.06 47.43 46.70 46.70 101,337 -0.30(-0.65%)
Feb 20, 2018 47.20 47.29 46.85 47.00 119,231 -0.42(-0.88%)
Feb 16, 2018 47.42 47.42 47.42 0 +0.17(+0.37%)
Feb 15, 2018 47.13 47.27 46.87 47.25 92,113 +0.39(+0.83%)
Feb 14, 2018 46.10 46.93 46.06 46.86 108,149 +0.56(+1.22%)
Feb 13, 2018 46.39 46.29 58,674 +0.11(+0.24%)
Feb 12, 2018 46.02 46.44 45.67 46.18 67,171 +0.53(+1.16%)
Feb 09, 2018 45.65 45.97 44.33 45.65 97,445 +0.53(+1.17%)
Feb 08, 2018 46.64 46.64 45.12 45.12 58,070 -1.46(-3.13%)
Feb 07, 2018 46.53 47.24 46.53 46.58 75,130 -0.01(-0.02%)
Feb 06, 2018 45.32 46.83 45.24 46.59 169,538 -0.07(-0.16%)
Feb 05, 2018 47.58 47.91 46.25 46.66 88,846 -1.21(-2.53%)
Feb 02, 2018 48.61 48.61 47.96 47.87 121,143 -0.99(-2.02%)
Feb 01, 2018 48.89 49.04 48.79 48.86 85,800 -0.15(-0.31%)
Jan 31, 2018 49.28 49.28 48.72 49.01 210,997 -0.14(-0.28%)
Jan 30, 2018 49.46 49.46 49.12 49.15 85,241 -0.67(-1.34%)
Jan 29, 2018 49.98 50.12 49.78 49.82 63,935 -0.31(-0.62%)
Jan 26, 2018 49.79 50.13 49.71 50.13 68,308 +0.51(+1.03%)
Jan 25, 2018 49.78 49.78 49.46 49.62 118,868 -0.02(-0.04%)
Jan 24, 2018 49.70 49.90 49.47 49.64 74,521 -0.10(-0.19%)
Jan 23, 2018 49.65 49.78 49.56 49.73 62,042 +0.08(+0.16%)
Jan 22, 2018 49.30 49.65 49.26 49.65 86,454 +0.45(+0.92%)
Jan 19, 2018 49.06 49.20 48.93 49.20 47,285 +0.26(+0.53%)
Jan 18, 2018 49.19 49.24 48.88 48.94 92,176 -0.15(-0.30%)
Jan 17, 2018 48.91 49.23 48.76 49.09 89,485 +0.37(+0.77%)
Jan 16, 2018 49.27 49.32 48.60 48.72 117,857 -0.38(-0.78%)
Jan 12, 2018 49.10 49.10 49.10 0 +0.35(+0.71%)
Jan 11, 2018 48.32 48.76 48.32 48.75 142,387 +0.58(+1.21%)
Jan 10, 2018 48.30 48.01 48.17 184,804 -0.02(-0.04%)
Jan 09, 2018 48.43 48.43 48.19 48.19 139,220 -0.08(-0.16%)
Jan 08, 2018 48.13 48.27 48.03 48.26 92,849 +0.08(+0.16%)
Jan 05, 2018 48.19 48.27 47.99 48.19 113,967 +0.17(+0.36%)
Jan 04, 2018 48.01 48.10 47.92 48.01 726,451 +0.07(+0.15%)
Jan 03, 2018 47.84 47.97 47.84 47.94 63,775 +0.17(+0.36%)
Jan 02, 2018 47.62 47.79 47.62 47.77 127,075 +0.30(+0.62%)
Dec 29, 2017 47.47 47.47 47.47 0 -0.25(-0.53%)
Dec 28, 2017 47.59 47.73 47.52 47.73 67,246 +0.17(+0.35%)
Dec 27, 2017 47.73 47.73 47.51 47.56 55,951 -0.08(-0.16%)
Dec 26, 2017 47.70 47.83 47.62 47.64 24,579 +0.03(+0.06%)
Dec 22, 2017 47.65 47.65 47.54 47.61 45,561 +0.05(+0.11%)
Dec 21, 2017 47.56 47.67 47.44 47.55 51,487 +0.11(+0.23%)
Dec 20, 2017 47.60 47.65 47.41 47.44 109,378 +0.03(+0.07%)
Dec 19, 2017 47.66 47.66 47.41 47.41 47,178 -0.14(-0.28%)
Dec 18, 2017 47.46 47.60 47.44 47.55 82,033 +0.39(+0.82%)
Dec 15, 2017 46.87 47.30 46.76 47.16 38,374 +0.45(+0.97%)
Dec 14, 2017 47.00 47.05 46.67 46.71 67,108 -0.28(-0.59%)
Dec 13, 2017 47.12 47.23 46.98 46.99 36,826 -0.10(-0.22%)
Dec 12, 2017 47.24 47.24 47.09 47.09 42,191 -0.03(-0.06%)
Dec 11, 2017 47.07 47.12 46.96 47.12 62,122 +0.13(+0.27%)
Dec 08, 2017 46.87 46.99 46.72 46.99 63,818 +0.35(+0.75%)
Dec 07, 2017 46.43 46.68 46.35 46.64 51,194 +0.22(+0.47%)
Dec 06, 2017 46.54 46.56 46.42 46.42 77,711 -0.09(-0.19%)
Dec 05, 2017 46.90 46.95 46.49 46.51 50,536 -0.41(-0.87%)
Dec 04, 2017 46.88 47.24 46.88 46.92 90,531 +0.37(+0.80%)
Dec 01, 2017 46.61 46.62 46.30 46.54 46,478 -0.06(-0.12%)
Nov 30, 2017 46.41 46.82 46.37 46.60 50,971 +0.29(+0.63%)
Nov 29, 2017 45.91 46.36 45.91 46.31 57,637 +0.58(+1.27%)
Nov 28, 2017 45.21 45.73 45.16 45.73 58,267 +0.62(+1.38%)
Nov 27, 2017 45.08 45.16 45.05 45.11 37,231 -0.02(-0.04%)
Nov 24, 2017 45.25 45.25 45.11 45.13 12,456 -0.03(-0.08%)
Nov 22, 2017 45.14 45.21 45.12 45.16 49,905 +0.02(+0.04%)
Nov 21, 2017 45.19 45.19 45.10 45.14 99,210 +0.12(+0.27%)
Nov 20, 2017 44.99 45.06 44.89 45.02 244,967 +0.03(+0.08%)
Nov 17, 2017 44.90 45.03 44.74 44.99 62,769 +0.15(+0.33%)
Nov 16, 2017 44.69 44.91 44.62 44.84 98,654 +0.32(+0.72%)
Nov 15, 2017 44.53 44.63 44.36 44.52 52,987 -0.18(-0.41%)
Nov 14, 2017 44.63 44.70 44.57 44.70 33,032 -0.06(-0.14%)
Nov 13, 2017 44.64 44.83 44.62 44.76 36,060 +0.06(+0.14%)
Nov 10, 2017 44.63 44.74 44.63 44.70 59,608 -0.02(-0.04%)
Nov 09, 2017 44.45 44.74 44.45 44.72 40,369 -0.01(-0.02%)
Nov 08, 2017 44.66 44.77 44.57 44.73 97,029 +0.06(+0.14%)
Nov 07, 2017 44.82 44.91 44.61 44.67 69,503 -0.05(-0.12%)
Nov 06, 2017 44.60 44.77 44.60 44.72 36,217 +0.10(+0.22%)
Nov 03, 2017 44.66 44.68 44.57 44.63 62,644 -0.03(-0.08%)
Nov 02, 2017 44.82 44.82 44.50 44.66 52,855 -0.03(-0.08%)
Nov 01, 2017 44.73 44.86 44.65 44.69 49,087 +0.21(+0.47%)
Oct 31, 2017 44.56 44.56 44.46 44.49 120,347 -0.01(-0.02%)
Oct 30, 2017 44.55 44.65 44.44 44.50 75,788 -0.17(-0.39%)
Oct 27, 2017 44.66 44.67 44.46 44.67 61,263 -0.08(-0.17%)
Oct 26, 2017 44.80 44.94 44.75 44.75 94,332 +0.05(+0.12%)
Oct 25, 2017 45.03 45.03 44.48 44.69 48,223 -0.35(-0.77%)
Oct 24, 2017 44.97 45.11 44.97 45.04 45,415 +0.09(+0.19%)
Oct 23, 2017 45.17 45.26 44.94 44.95 53,474 -0.07(-0.15%)
Oct 20, 2017 44.87 45.04 44.87 45.02 36,396 +0.31(+0.70%)
Oct 19, 2017 44.49 44.71 44.40 44.71 46,720 +0.11(+0.25%)
Oct 18, 2017 44.63 44.66 44.55 44.60 69,079 +0.08(+0.17%)
Oct 17, 2017 44.50 44.57 44.42 44.52 61,426 +0.01(+0.02%)
Oct 16, 2017 44.57 44.63 44.43 44.51 93,799 -0.03(-0.06%)
Oct 13, 2017 44.50 44.69 44.46 44.54 27,576 +0.08(+0.18%)
Oct 12, 2017 44.45 44.53 44.37 44.46 51,252 -0.12(-0.28%)
Oct 11, 2017 44.62 44.64 44.53 44.58 44,308 +0.01(+0.02%)
Oct 10, 2017 44.50 44.65 44.50 44.57 76,817 +0.21(+0.47%)
Oct 09, 2017 44.72 44.72 44.34 44.37 57,600 -0.28(-0.62%)
Oct 06, 2017 44.74 44.75 44.58 44.64 38,574 -0.16(-0.35%)
Oct 05, 2017 44.68 44.85 44.68 44.80 41,341 +0.11(+0.25%)
Oct 04, 2017 44.56 44.74 44.56 44.69 59,943 +0.13(+0.29%)
Oct 03, 2017 44.48 44.56 44.43 44.56 44,956 +0.08(+0.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback