
Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Please try another search
Month | Last | Chg. | Open | High | Low | Volume | Time | Chart | |
---|---|---|---|---|---|---|---|---|---|
Mar 25 | 4.235s | +0.083 | 4.170 | 4.440 | 4.150 | 5423 | 02/21/25 | Q / C / O | |
Apr 25 | 4.130s | +0.044 | 4.090 | 4.315 | 4.070 | 5591 | 02/21/25 | Q / C / O | |
May 25 | 4.155s | +0.024 | 4.175 | 4.320 | 4.125 | 540 | 02/21/25 | Q / C / O | |
Jun 25 | 4.280s | +0.026 | 4.330 | 4.410 | 4.275 | 24 | 02/21/25 | Q / C / O | |
Jul 25 | 4.410s | +0.030 | 4.475 | 4.570 | 4.410 | 18 | 02/21/25 | Q / C / O | |
Aug 25 | 4.450s | +0.037 | 4.455 | 4.590 | 4.450 | 12 | 02/21/25 | Q / C / O | |
Sep 25 | 4.410s | +0.039 | 4.410 | 4.545 | 4.405 | 12 | 02/21/25 | Q / C / O | |
Oct 25 | 4.440s | +0.038 | 4.440 | 4.600 | 4.440 | 15 | 02/21/25 | Q / C / O | |
Nov 25 | 4.590s | +0.034 | 4.595 | 4.720 | 4.590 | 8 | 02/21/25 | Q / C / O | |
Dec 25 | 4.925s | +0.018 | 5.005 | 5.055 | 4.925 | 7 | 02/21/25 | Q / C / O | |
Jan 26 | 5.155s | +0.023 | 5.300 | 5.300 | 5.155 | 7 | 02/21/25 | Q / C / O | |
Feb 26 | 4.755s | +0.019 | 4.810 | 4.810 | 4.755 | 17 | 02/21/25 | Q / C / O | |
Mar 26 | 4.190s | +0.012 | 4.240 | 4.260 | 4.190 | 50 | 02/21/25 | Q / C / O | |
Apr 26 | 3.775s | +0.011 | 3.810 | 3.810 | 3.775 | 28 | 02/21/25 | Q / C / O | |
May 26 | 3.780s | +0.002 | 3.820 | 3.825 | 3.780 | 4 | 02/21/25 | Q / C / O | |
Jun 26 | 3.895s | -0.005 | 3.950 | 3.950 | 3.895 | 1 | 02/21/25 | Q / C / O | |
Jul 26 | 4.015s | -0.003 | 4.015 | 4.015 | 4.015 | 0 | 02/21/25 | Q / C / O | |
Aug 26 | 4.055s | 0.00 | 4.055 | 4.055 | 4.054 | 0 | 02/21/25 | Q / C / O | |
Sep 26 | 4.015s | -0.001 | 4.015 | 4.015 | 4.015 | 0 | 02/21/25 | Q / C / O | |
Oct 26 | 4.065s | +0.004 | 4.065 | 4.065 | 4.063 | 0 | 02/21/25 | Q / C / O | |
Nov 26 | 4.230s | +0.014 | 4.230 | 4.232 | 4.230 | 0 | 02/21/25 | Q / C / O | |
Dec 26 | 4.605s | +0.024 | 4.575 | 4.605 | 4.575 | 1 | 02/21/25 | Q / C / O | |
Jan 27 | 4.885s | +0.027 | 4.885 | 4.885 | 4.884 | 0 | 02/21/25 | Q / C / O | |
Feb 27 | 4.425s | +0.023 | 4.425 | 4.426 | 4.425 | 1 | 02/21/25 | Q / C / O | |
Mar 27 | 3.755s | +0.011 | 3.755 | 3.755 | 3.755 | 2 | 02/21/25 | Q / C / O | |
Apr 27 | 3.295s | +0.002 | 3.295 | 3.295 | 3.295 | 0 | 02/21/25 | Q / C / O | |
May 27 | 3.305s | -0.001 | 3.305 | 3.307 | 3.305 | 0 | 02/21/25 | Q / C / O | |
Jun 27 | 3.435s | 0.00 | 3.435 | 3.435 | 3.433 | 0 | 02/21/25 | Q / C / O | |
Jul 27 | 3.560s | 0.00 | 3.560 | 3.560 | 3.560 | 0 | 02/21/25 | Q / C / O | |
Aug 27 | 3.600s | -0.001 | 3.600 | 3.601 | 3.600 | 0 | 02/21/25 | Q / C / O | |
Sep 27 | 3.565s | -0.001 | 3.565 | 3.567 | 3.565 | 0 | 02/21/25 | Q / C / O | |
Oct 27 | 3.625s | -0.001 | 3.625 | 3.627 | 3.625 | 0 | 02/21/25 | Q / C / O | |
Nov 27 | 3.830s | +0.002 | 3.830 | 3.830 | 3.829 | 0 | 02/21/25 | Q / C / O | |
Dec 27 | 4.230s | 0.00 | 4.230 | 4.232 | 4.230 | 0 | 02/21/25 | Q / C / O | |
Jan 28 | 4.515s | 0.00 | 4.515 | 4.517 | 4.515 | 0 | 02/21/25 | Q / C / O | |
Feb 28 | 4.265s | 0.00 | 4.265 | 4.267 | 4.265 | 0 | 02/21/25 | Q / C / O | |
Mar 28 | 3.625s | +0.004 | 3.625 | 3.625 | 3.624 | 0 | 02/21/25 | Q / C / O | |
Apr 28 | 3.100s | +0.006 | 3.100 | 3.100 | 3.099 | 0 | 02/21/25 | Q / C / O | |
May 28 | 3.095s | +0.001 | 3.095 | 3.097 | 3.095 | 0 | 02/21/25 | Q / C / O | |
Jun 28 | 3.215s | +0.004 | 3.215 | 3.215 | 3.213 | 0 | 02/21/25 | Q / C / O | |
Jul 28 | 3.335s | +0.002 | 3.335 | 3.335 | 3.335 | 0 | 02/21/25 | Q / C / O | |
Aug 28 | 3.410s | 0.00 | 3.410 | 3.411 | 3.410 | 0 | 02/21/25 | Q / C / O | |
Sep 28 | 3.380s | +0.002 | 3.380 | 3.380 | 3.379 | 0 | 02/21/25 | Q / C / O | |
Oct 28 | 3.450s | +0.005 | 3.450 | 3.450 | 3.450 | 0 | 02/21/25 | Q / C / O | |
Nov 28 | 3.660s | -0.001 | 3.660 | 3.660 | 3.660 | 0 | 02/21/25 | Q / C / O | |
Dec 28 | 4.090s | -0.003 | 4.090 | 4.092 | 4.090 | 0 | 02/21/25 | Q / C / O | |
Jan 29 | 4.335s | -0.002 | 4.335 | 4.335 | 4.335 | 0 | 02/21/25 | Q / C / O | |
Feb 29 | 4.085s | -0.007 | 4.085 | 4.085 | 4.085 | 0 | 02/21/25 | Q / C / O | |
Mar 29 | 3.415s | -0.004 | 3.415 | 3.416 | 3.415 | 0 | 02/21/25 | Q / C / O | |
Apr 29 | 2.930s | -0.005 | 2.930 | 2.932 | 2.930 | 0 | 02/21/25 | Q / C / O | |
May 29 | 2.965s | -0.005 | 2.965 | 2.966 | 2.965 | 0 | 02/21/25 | Q / C / O | |
Jun 29 | 3.115s | -0.004 | 3.115 | 3.115 | 3.114 | 0 | 02/21/25 | Q / C / O | |
Jul 29 | 3.270s | -0.007 | 3.270 | 3.272 | 3.270 | 0 | 02/21/25 | Q / C / O | |
Aug 29 | 3.320s | -0.006 | 3.320 | 3.320 | 3.320 | 0 | 02/21/25 | Q / C / O | |
Sep 29 | 3.300s | -0.004 | 3.300 | 3.300 | 3.298 | 0 | 02/21/25 | Q / C / O | |
Oct 29 | 3.365s | -0.009 | 3.365 | 3.367 | 3.365 | 0 | 02/21/25 | Q / C / O | |
Nov 29 | 3.615s | -0.008 | 3.615 | 3.615 | 3.615 | 0 | 02/21/25 | Q / C / O | |
Dec 29 | 4.045s | -0.008 | 4.045 | 4.045 | 4.045 | 0 | 02/21/25 | Q / C / O | |
Jan 30 | 4.295s | -0.016 | 4.295 | 4.297 | 4.295 | 0 | 02/21/25 | Q / C / O | |
Feb 30 | 4.060s | -0.014 | 4.060 | 4.060 | 4.059 | 0 | 02/21/25 | Q / C / O | |
Mar 30 | 3.380s | -0.022 | 3.380 | 3.380 | 3.380 | 0 | 02/21/25 | Q / C / O | |
Apr 30 | 2.820s | -0.039 | 2.820 | 2.820 | 2.818 | 0 | 02/21/25 | Q / C / O | |
May 30 | 2.845s | -0.039 | 2.845 | 2.845 | 2.843 | 0 | 02/21/25 | Q / C / O | |
Jun 30 | 2.950s | -0.043 | 2.950 | 2.952 | 2.950 | 0 | 02/21/25 | Q / C / O | |
Jul 30 | 3.075s | -0.040 | 3.075 | 3.075 | 3.074 | 0 | 02/21/25 | Q / C / O | |
Aug 30 | 3.100s | -0.042 | 3.100 | 3.101 | 3.100 | 0 | 02/21/25 | Q / C / O | |
Sep 30 | 3.045s | -0.041 | 3.045 | 3.045 | 3.045 | 0 | 02/21/25 | Q / C / O | |
Oct 30 | 3.100s | -0.041 | 3.100 | 3.100 | 3.100 | 0 | 02/21/25 | Q / C / O | |
Nov 30 | 3.330s | -0.041 | 3.330 | 3.330 | 3.330 | 0 | 02/21/25 | Q / C / O | |
Dec 30 | 3.755s | -0.041 | 3.755 | 3.755 | 3.755 | 0 | 02/21/25 | 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. |