Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AIZP
Assurant, Inc. 6.50% Series D Mandatory Convertible Preferred Stock, $1.00 par value
stock NYSE

Inactive
Mar 12, 2021
127.52USD-0.484%(-0.62)320,854
Pre-market
Dec 31, 1969 7:00:00 PM EST
0.00USD-100.000%(-128.14)0
After-hours
Dec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2021-03-12		127.7600130.3900127.5200127.5200-0.484%320,8540.000%
2021-03-11		129.5100129.8200128.1400128.1400-1.688%865-0.484%
2021-03-10		128.2200130.4600128.1700130.3400+2.840%64,513-2.164%
2021-03-09		124.9300129.0900124.9300126.7400+0.876%11,822+0.615%
2021-03-08		126.3900127.4340125.6400125.6400+2.555%1,737+1.496%
2021-03-05		121.5000122.5100121.3600122.5100+1.862%23,220+4.089%
2021-03-04		121.1000121.1000119.8700120.2700-0.008%101,610+6.028%
2021-03-03		121.0000121.1100120.2800120.2800+1.893%2,260+6.019%
2021-03-02		118.1000118.1000118.0450118.0450-1.027%24,811+8.027%
2021-03-01		115.5000119.2700115.5000119.2700+2.828%27,060+6.917%
2021-02-26		118.2900118.2900115.9900115.9900-2.823%195,095+9.941%
2021-02-25		121.9700122.0000119.2900119.3600-2.340%1,816+6.836%
2021-02-24		123.0900123.0900122.2200122.2200+0.370%2,510+4.336%
2021-02-23		120.5800121.9200120.5800121.7700+0.845%3,207+4.722%
2021-02-22		117.5300120.7700117.4300120.7500+2.740%461,667+5.607%
2021-02-19		117.0000117.6300116.3700117.5300+0.737%2,219+8.500%
2021-02-18		117.9500118.4200116.6700116.6700-1.966%45,938+9.300%
2021-02-17		119.0000119.0100119.0000119.0100-0.151%46,817+7.151%
2021-02-16		119.7700120.1000119.1900119.1900-1.691%176,272+6.989%
2021-02-12		122.4100122.4100120.2700121.2400-1.663%28,086+5.180%
2021-02-11		120.7300123.4600120.7300123.2900+0.983%153,778+3.431%
2021-02-10		124.4900126.8700116.9000122.0900-5.136%595,498+4.448%
2021-02-09		127.7200128.7400127.7200128.7000+0.374%153,723-0.917%
2021-02-08		128.2400128.2400128.2200128.2200+1.601%79,540-0.546%
2021-02-05		125.0000126.2000124.7000126.2000+1.203%26,906+1.046%
2021-02-04		126.3900126.3900124.5300124.7000-1.157%103,408+2.261%
2021-02-03		125.9000126.1700125.5000126.1600-0.614%102,184+1.078%
2021-02-02		128.2300128.2300126.6800126.9400+0.954%54,627+0.457%
2021-02-01		126.1100126.1100123.4400125.7401-2.003%150,280+1.416%
2021-01-29		125.3500128.6300125.3500128.3100+1.955%105,798-0.616%
2021-01-28		125.1100126.9200125.1100125.8500+1.697%51,587+1.327%
2021-01-27		122.2300124.2300122.2300123.7500-0.113%40,740+3.046%
2021-01-26		124.5000125.1995122.7800123.8900-2.349%26,444+2.930%
2021-01-25		127.6800127.6800126.8700126.8700-0.735%26,315+0.512%
2021-01-22		129.7700129.7700127.8100127.8100-1.903%21,520-0.227%
2021-01-21		134.2700134.4000130.2800130.2900-2.957%6,512-2.126%
2021-01-20		135.4500135.4500134.2600134.2600-0.651%8,370-5.020%
2021-01-19		131.8200135.3300131.8200135.1400+2.077%16,251-5.639%
2021-01-15		128.2600132.3900128.2600132.3900+2.398%5,497-3.679%
2021-01-14		131.9200132.5800129.2900129.2900-2.650%51,319-1.369%
2021-01-13		133.1800133.6500132.6400132.8100-0.554%6,242-3.983%
2021-01-12		129.8100133.5500129.8100133.5500+2.620%6,503-4.515%
2021-01-11		127.7100130.8500127.7100130.1400+0.549%3,296-2.013%
2021-01-08		131.4036131.4036129.4300129.4300-2.191%636-1.476%
2021-01-07		130.5100132.3300130.5100132.3300+1.542%755-3.635%
2021-01-06		127.3952131.0700127.3700130.3200+4.015%2,729-2.149%
2021-01-05		125.0100125.4700125.0000125.2900+0.256%1,932+1.780%
2021-01-04		128.8500128.8500124.9700124.9700-3.758%2,248+2.040%
2020-12-31		125.9400129.8500125.9400129.8500+1.979%3,402-1.794%
2020-12-30		127.3300127.3300127.3300127.3300+0.648%413+0.149%
2020-12-29		126.6700126.6700126.5100126.5100-0.260%1,066+0.798%
2020-12-28		126.6700126.8400126.6700126.8400+1.065%411+0.536%
2020-12-24		125.6500125.6500125.5036125.5036-0.236%555+1.607%
2020-12-23		125.3900125.8000125.3400125.8000+0.713%8,720+1.367%
2020-12-22		124.8900124.9100124.8800124.9100+0.539%26,574+2.090%
2020-12-21		123.2600124.2400123.2600124.2400-1.623%1,006+2.640%
2020-12-18		126.2900126.2900126.2900126.2900+0.382%339+0.974%
2020-12-17		126.7678126.8400125.8100125.8100-1.449%1,463+1.359%
2020-12-16		126.9000127.6600126.8700127.6600+1.358%11,049-0.110%
2020-12-15		125.2500126.8000125.2500125.9500+0.704%28,148+1.247%
2020-12-14		126.1600127.0700124.9100125.0700-0.231%5,675+1.959%
2020-12-11		125.3600125.3600125.3600125.3600-0.532%20,166+1.723%
2020-12-10		125.5900127.7800125.5000126.0300+0.679%3,291+1.182%
2020-12-09		125.5200125.5200125.1800125.1800-0.540%466+1.869%
2020-12-08		125.1138125.8600125.1138125.8600+0.780%2,065+1.319%
2020-12-07		124.9500124.9500124.8861124.8861-0.283%41,775+2.109%
2020-12-04		125.9600126.0900125.2400125.2400+0.032%1,160+1.821%
2020-12-03		124.2500125.2500123.8700125.2000-0.100%166,406+1.853%
2020-12-02		121.6200125.3250121.6200125.3250+1.973%3,198+1.751%
2020-11-30		125.5300125.5300122.8900122.9000-4.588%31,239+3.759%
2020-11-27		129.1100131.5700128.4400128.8100-1.310%41,316-1.001%
2020-11-24		130.4900130.7700130.4900130.5200+1.675%15,910-2.298%
2020-11-20		128.1600128.4000128.1600128.3700-0.635%1,746-0.662%
2020-11-19		128.9800129.1900128.8100129.1900-0.730%1,027-1.293%
2020-11-18		133.2600133.2600130.1400130.1400-1.625%965-2.013%
2020-11-17		132.1300132.2900132.1300132.2900+0.023%17,824-3.606%
2020-11-16		130.8500132.2600130.8500132.2600+3.119%2,306-3.584%
2020-11-13		128.1600128.3400127.9600128.2600+2.534%1,393-0.577%
2020-11-12		128.7900128.7900124.7200125.0900-2.843%1,573+1.943%
2020-11-10		127.2200128.7500127.2200128.7500-0.556%101,015-0.955%
2020-11-09		127.8300130.4300126.4800129.4700+4.902%5,324-1.506%
2020-11-06		124.8600124.8600122.6500123.4200+0.301%1,850+3.322%
2020-11-05		123.2500123.2500121.9000123.0500-0.421%1,071+3.633%
2020-11-04		122.1300125.2000122.1300123.5700+1.578%2,681+3.197%
2020-11-03		126.1000126.1300121.1400121.6500-2.477%153,240+4.825%
2020-11-02		121.1800124.9900121.1800124.7400+3.356%192,801+2.229%
2020-10-30		120.1600121.1900119.4000120.6900-0.805%7,594+5.659%
2020-10-29		117.8900121.6700117.8900121.6700+2.545%42,265+4.808%
2020-10-28		115.1400119.5300115.1400118.6500+0.279%14,839+7.476%
2020-10-27		118.3000118.3200118.0300118.3200-0.730%683+7.776%
2020-10-26		121.1900121.1900119.1900119.1900-2.702%1,168+6.989%
2020-10-23		122.5000122.5000122.5000122.5000+2.049%10,428+4.098%
2020-10-22		120.0200120.0400120.0200120.0400+0.477%346+6.231%
2020-10-21		119.3900119.4700119.3700119.4700+0.168%1,236+6.738%
2020-10-20		120.0600120.0600119.2700119.2700+0.769%449+6.917%
2020-10-19		120.1700120.1700118.3500118.3600-1.210%1,351+7.739%
2020-10-15		118.1500119.8100118.1300119.8100+0.084%20,583+6.435%
2020-10-14		120.7800120.7800119.7100119.7100-1.498%532+6.524%
2020-10-13		122.5800122.5800121.5300121.5300-0.857%26,592+4.929%
2020-10-12		122.4200122.8100122.2400122.5800+0.204%11,770+4.030%
2020-10-09		122.3300122.3300122.3300122.3300+0.576%385+4.243%
2020-10-08		121.6300121.6300120.8100121.6300+1.299%2,875+4.843%
2020-10-07		120.8500121.0700120.0700120.0700+0.343%1,584+6.205%
2020-10-06		121.1800121.5000119.1500119.6600-1.555%4,298+6.569%
2020-10-05		121.9900122.0200121.5500121.5500+0.754%26,111+4.912%
2020-10-02		117.8200120.6400117.8200120.6400+1.643%4,608+5.703%
2020-10-01		117.3900119.0400117.3900118.6900+1.775%2,696+7.440%
2020-09-30		119.2300119.2300116.6200116.6200-0.993%67,919+9.347%
2020-09-29		117.1900117.7900116.1700117.7900+0.187%969+8.260%
2020-09-28		117.5900117.5900117.5700117.5700+2.199%756+8.463%
2020-09-25		115.0400115.4000114.9400115.0400-0.191%8,126+10.848%
2020-09-24		114.7900116.2600114.1000115.2600-0.578%3,126+10.637%
2020-09-23		119.1000119.4200115.8400115.9300-1.604%2,617+9.997%
2020-09-22		118.2600118.2700117.8200117.8200+1.912%956+8.233%
2020-09-21		117.6300117.7000115.6100115.6100-1.801%18,783+10.302%
2020-09-18		117.7300117.7300117.7300117.7300+1.421%336+8.316%
2020-09-16		116.0800116.0800116.0800116.0800+0.528%365+9.855%
2020-09-15		116.8700116.8700115.4700115.4700-1.753%713+10.436%
2020-09-14		117.2400117.5300117.2400117.5300+1.249%292+8.500%
2020-09-11		116.0800116.0800116.0800116.0800+0.043%344+9.855%
2020-09-10		119.1100119.1100116.0300116.0300-1.794%998+9.903%
2020-09-09		118.5800118.6700118.0800118.1500+0.263%19,420+7.931%
2020-09-08		117.7800117.8400117.7800117.8400-1.505%665+8.215%
2020-09-04		120.3900120.3900118.4400119.6400-0.050%1,391+6.586%
2020-09-03		121.6200121.6200119.2100119.7000-0.399%1,955+6.533%
2020-09-02		120.8300120.8300120.1800120.1800+0.738%1,692+6.108%
2020-09-01		119.3000119.3000119.3000119.3000+1.428%1,259+6.890%
2020-08-31		118.3700118.5300117.6200117.6200-2.922%7,244+8.417%
2020-08-28		121.1600121.1600120.7300121.1600-0.558%1,358+5.249%
2020-08-27		121.9400122.3000121.6500121.8400+1.204%11,756+4.662%
2020-08-26		120.2400120.4000119.3200120.3900-0.595%62,075+5.922%
2020-08-25		121.1100121.1100121.1100121.1100-0.239%725+5.293%
2020-08-24		121.0000121.4000121.0000121.4000+1.167%821+5.041%
2020-08-21		120.0000120.0000120.0000120.0000-0.141%355+6.267%
2020-08-20		120.2100120.3900120.1700120.1700-1.192%669+6.116%
2020-08-19		122.1500122.2200121.6200121.6200+0.066%1,499+4.851%
2020-08-18		122.3300122.3300121.5400121.5400-0.328%4,043+4.920%
2020-08-17		121.9400121.9400121.7000121.9400-0.408%16,779+4.576%
2020-08-14		121.4300123.2300121.4300122.4400-1.258%878+4.149%
2020-08-13		124.0000124.0000124.0000124.0000+0.813%525+2.839%
2020-08-12		123.1600123.1600123.0000123.0000+0.253%614+3.675%
2020-08-11		124.0700124.0700122.6100122.6900+0.590%11,679+3.937%
2020-08-10		121.9600121.9700121.8100121.9700+1.794%3,585+4.550%
2020-08-07		117.5700119.8200117.5700119.8200+1.966%5,646+6.426%
2020-08-06		119.8900119.8900116.4300117.5100-2.675%683+8.518%
2020-08-05		109.9600121.1400109.9600120.7400+11.931%77,649+5.615%
2020-08-04		108.2500108.2500107.8700107.8700-0.204%582+18.216%
2020-07-31		106.0000108.0900106.0000108.0900+1.636%1,121+17.976%
2020-07-30		106.5500107.2500106.3500106.3500-1.909%967+19.906%
2020-07-29		107.4600108.4200107.4600108.4200+1.793%514+17.617%
2020-07-28		106.6900106.6900106.5100106.5100-0.318%1,172+19.726%
2020-07-27		106.6700106.8600106.5100106.8500-0.697%1,375+19.345%
2020-07-24		107.2900107.6000107.2900107.6000-0.490%727+18.513%
2020-07-23		107.2200108.1300107.2200108.1300+1.817%26,105+17.932%
2020-07-22		106.2700106.4300106.1000106.2000+0.170%1,241+20.075%
2020-07-21		105.8500106.2300105.7800106.0200+1.290%2,053+20.279%
2020-07-20		105.3700105.4800104.6700104.6700-0.881%8,873+21.831%
2020-07-17		105.8600106.1900105.5600105.6000-0.696%18,056+20.758%
2020-07-16		106.9000107.2600105.9200106.3400+1.276%4,626+19.917%
2020-07-15		104.7400105.0000104.7400105.0000+1.059%38,482+21.448%
2020-07-14		101.6200103.9000101.6200103.9000+1.663%2,708+22.733%
2020-07-13		102.4900103.4600101.6200102.2000-0.438%3,747+24.775%
2020-07-10		101.6200102.6500101.6200102.6500+1.886%3,270+24.228%
2020-07-09		100.9300100.9300100.0000100.7500-1.002%86,462+26.571%
2020-07-07		101.7700101.7700101.7700101.7700-1.890%315+25.302%
2020-07-06		102.7800103.7300102.7800103.7300+0.934%28,090+22.935%
2020-07-02		103.5900103.5900102.6700102.7700+0.607%3,573+24.083%
2020-07-01		104.3700104.3700102.1500102.1500-1.817%827+24.836%
2020-06-30		103.0100104.8500103.0100104.0400+2.020%63,208+22.568%
2020-06-29		102.4300102.4300101.9800101.9800+1.342%25,716+25.044%
2020-06-26		100.8800100.8800100.2200100.6300-0.779%714+26.722%
2020-06-25		100.8100102.1200100.7500101.4200-1.620%23,521+25.735%
2020-06-24		105.8300105.8300102.5400103.0900-2.727%28,617+23.698%
2020-06-23		107.5500107.5500105.9800105.9800+0.076%1,206+20.325%
2020-06-22		106.1500106.1500105.9000105.9000-0.796%562+20.415%
2020-06-19		107.9500107.9500105.6400106.7500-0.355%6,739+19.457%
2020-06-18		107.1300107.1300107.1300107.1300+0.356%181+19.033%
2020-06-17		107.7900107.7900106.7500106.7500-1.495%9,315+19.457%
2020-06-16		109.4300109.7100108.3700108.3700+0.941%1,171+17.671%
2020-06-15		105.5200107.4100105.0200107.3600+1.007%77,391+18.778%
2020-06-12		108.6600108.6600105.7500106.2900-1.273%5,430+19.974%
2020-06-11		110.2600110.4700107.3400107.6600-5.462%7,398+18.447%
2020-06-10		114.5700115.4800113.8800113.8800-1.394%2,389+11.978%
2020-06-09		114.1700115.7500113.6900115.4900+0.017%4,463+10.416%
2020-06-08		114.6700115.4800114.6700115.4700+1.646%33,021+10.436%
2020-06-05		112.0000113.7800112.0000113.6000+4.652%21,048+12.254%
2020-06-04		107.7200108.5500107.7200108.5500+0.500%484+17.476%
2020-06-03		106.0000108.5500106.0000108.0100+2.955%39,944+18.063%
2020-06-02		103.6900105.5000103.6900104.9100+0.730%6,200+21.552%
2020-06-01		104.1300104.4900104.1300104.1500+0.154%2,782+22.439%
2020-05-29		105.6200105.6200102.4100103.9900-2.228%11,706+22.627%
2020-05-28		106.9300107.4300106.0000106.3600-0.103%32,820+19.895%
2020-05-27		107.6900107.6900106.1600106.4700+1.015%19,841+19.771%
2020-05-26		107.4000107.4000105.3500105.4000+2.023%28,431+20.987%
2020-05-22		103.7600103.7600103.2800103.3100-0.193%56,386+23.434%
2020-05-21		104.0200104.5000103.5100103.5100-0.241%2,130+23.196%
2020-05-20		102.7800103.7600102.7700103.7600+2.196%50,818+22.899%
2020-05-19		101.9700103.3800100.4400101.5300+0.089%75,100+25.598%
2020-05-18		101.5500101.6600101.4400101.4400+6.443%841+25.710%
2020-05-15		92.330095.300091.970095.3000+1.805%6,906+33.809%
2020-05-14		91.040093.610089.940093.6100-0.383%93,394+36.225%
2020-05-13		94.660094.660093.810093.9700-3.154%81,181+35.703%
2020-05-12		101.1600101.160097.030097.0300-4.329%128,397+31.423%
2020-05-11		99.8900101.420099.8900101.4200-0.236%1,179+25.735%
2020-05-08		102.5300103.0300101.1700101.6600-0.294%2,383+25.438%
2020-05-07		103.5300103.5300101.9600101.9600-1.545%788+25.069%
2020-05-06		105.3300105.9000103.5600103.5600-0.212%30,929+23.136%
2020-05-05		105.0400105.0400103.7600103.7800+1.536%51,508+22.875%
2020-05-04		103.0000104.1500101.8700102.2100-1.797%6,850+24.763%
2020-05-01		105.9300105.9300104.0100104.0800-2.820%3,734+22.521%
2020-04-30		108.4900108.5100107.1000107.1000-3.609%39,325+19.066%
2020-04-29		111.3900111.8100111.1100111.1100+0.207%4,646+14.769%
2020-04-28		112.0000112.2600110.8800110.8800+1.288%16,321+15.007%
2020-04-27		109.2700109.6000109.2300109.4700+2.577%26,023+16.489%
2020-04-24		104.1600106.7500104.1400106.7200+2.992%27,639+19.490%
2020-04-23		104.3000105.0700103.6200103.6200-1.041%1,686+23.065%
2020-04-22		105.0800105.3800104.7100104.7100+0.374%72,238+21.784%
2020-04-21		103.5300104.3200103.5300104.3200-0.524%50,639+22.239%
2020-04-20		105.9000105.9000104.8700104.8700-2.110%90,850+21.598%
2020-04-17		106.6700107.1300106.2200107.1300+3.338%96,142+19.033%
2020-04-16		103.6700103.6700103.6700103.6700+0.174%30,337+23.006%
2020-04-15		105.8200105.8200101.7500103.4900-4.994%17,378+23.220%
2020-04-14		112.0100112.0100108.9300108.9300-0.593%62,892+17.066%
2020-04-13		111.3400111.5000109.5200109.5800-4.238%8,406+16.372%
2020-04-09		112.1300114.4300112.1300114.4300+5.097%1,678+11.439%
2020-04-08		106.3300109.1400106.3300108.8800-0.919%1,222+17.120%
2020-04-07		109.9900109.9900109.8900109.8900+5.198%774+16.043%
2020-04-06		104.4600104.4600104.4600104.4600+2.825%659+22.075%
2020-04-03		101.5900101.5900101.5900101.59000.000%275+25.524%
2020-04-02		105.0800105.0800101.5900101.5900-1.273%21,853+25.524%
2020-04-01		102.9800104.0000102.9000102.9000-3.362%48,657+23.926%
2020-03-31		105.5500106.4800105.5500106.4800-2.213%550+19.760%
2020-03-30		105.0000108.8900105.0000108.8900+1.510%1,243+17.109%
2020-03-27		104.5900107.8800104.3000107.2700+1.036%2,694+18.878%
2020-03-26		104.9700106.1700104.9700106.1700+3.986%21,879+20.109%
2020-03-25		98.8800102.530096.3800102.1000+4.131%82,590+24.897%
2020-03-24		96.0500100.050096.050098.0500+4.253%1,658+30.056%
2020-03-23		90.960096.390090.330094.0500+3.397%4,356+35.587%
2020-03-20		83.840093.220083.840090.9600+5.571%2,373+40.193%
2020-03-19		82.180086.160080.980086.1600+0.443%224,713+48.004%
2020-03-18		92.930092.930084.040085.7800-9.639%2,971+48.659%
2020-03-17		90.060096.860087.770094.9300+8.207%92,064+34.331%
2020-03-16		97.9300100.600087.730087.7300-13.626%4,768+45.355%
2020-03-13		100.8400103.050098.9400101.5700+2.762%26,735+25.549%
2020-03-12		104.0800104.080098.840098.8400-9.388%45,313+29.017%
2020-03-11		111.2700111.2700108.3800109.0800-3.928%43,391+16.905%
2020-03-10		112.8200113.5400109.9500113.5400+3.209%75,190+12.313%
2020-03-09		113.3500113.3500108.9200110.0100-6.826%72,430+15.917%
2020-03-06		116.0000118.0700115.2200118.0700-0.823%3,305+8.004%
2020-03-05		121.7300121.7300117.6900119.0500-2.983%22,680+7.115%
2020-03-04		121.8500122.7100121.4300122.7100+1.221%143,036+3.920%
2020-03-03		123.8500126.4800121.2000121.2300-3.008%7,296+5.188%
2020-03-02		118.1200124.9900118.1200124.9900+7.150%6,579+2.024%
2020-02-28		121.0100121.0100116.6500116.6500-6.215%13,701+9.318%
2020-02-27		128.1500128.8700124.3800124.3800-4.821%69,404+2.525%
2020-02-26		132.5800132.5800130.3000130.6800-0.714%1,709-2.418%
2020-02-25		134.2200135.1700131.6200131.6200-2.141%32,627-3.115%
2020-02-24		135.3500135.7200134.5000134.5000-1.882%23,851-5.190%
2020-02-21		138.1100138.1100136.6800137.0800-0.760%3,879-6.974%
2020-02-20		137.9000138.1300137.2700138.1300+0.810%1,530-7.681%
2020-02-19		137.4700137.4700137.0200137.0200-0.782%1,546-6.933%
2020-02-18		138.6200138.6200137.8400138.1000-0.224%24,142-7.661%
2020-02-14		137.2200138.4100137.1800138.4100+1.014%1,034-7.868%
2020-02-13		132.2300137.0200132.2300137.0200+2.583%35,678-6.933%
2020-02-12		135.4500135.5600133.5700133.5700-1.729%27,953-4.529%
2020-02-11		135.5600136.0900135.5600135.9200+1.752%26,748-6.180%
2020-02-07		133.5400133.5800133.2800133.5800+0.097%820-4.537%
2020-02-06		134.1300134.1300133.4500133.4500-0.037%837-4.444%
2020-02-05		131.4300133.5000131.4300133.5000+1.367%1,314-4.479%
2020-02-04		131.7000131.7000131.7000131.7000+0.827%40,391-3.174%
2020-02-03		130.0100130.6200130.0100130.6200+1.650%4,095-2.373%
2020-01-31		128.0800129.7700128.0800128.5000+0.304%1,889-0.763%
2020-01-30		128.2800128.2800128.1100128.1100-0.373%710-0.461%
2020-01-29		128.4900128.5900128.4900128.5900+1.789%855-0.832%
2020-01-27		126.4700126.5100125.7200126.3300-0.637%3,114+0.942%
2020-01-24		127.9000127.9000127.1400127.1400-0.842%645+0.299%
2020-01-23		127.2100128.3600127.1900128.2200-0.897%3,305-0.546%
2020-01-22		130.0700130.0700128.7400129.3800-1.237%1,615-1.438%
2020-01-21		131.0000131.0000131.0000131.0000+1.346%364-2.656%
2020-01-16		129.3000129.3800129.2600129.2600+0.537%679-1.346%
2020-01-15		128.5700128.5700128.5700128.5700+0.422%1,225-0.817%
2020-01-14		129.7000129.7000128.0300128.0300-1.447%6,788-0.398%
2020-01-13		130.4200130.4200129.6400129.9100-0.069%21,349-1.840%
2020-01-10		131.6500131.6500129.9900130.0000-0.922%3,883-1.908%
2020-01-09		130.4800131.2100130.4500131.2100+0.760%3,859-2.812%
2020-01-08		131.0000131.0000130.2000130.2200+0.208%35,029-2.073%
2020-01-07		130.1300130.2400129.8700129.9500-0.146%10,852-1.870%
2020-01-06		129.8800130.1900129.7200130.1400-0.084%1,495-2.013%
2020-01-03		130.0100130.2500129.8100130.2500+0.385%9,745-2.096%
2020-01-02		129.2800129.7500129.2700129.7500+0.879%1,230-1.719%
2019-12-31		128.3200128.6200128.3200128.6200+0.249%694-0.855%
2019-12-30		127.8900128.3000127.8900128.3000+1.135%1,092-0.608%
2019-12-26		127.1900127.1900126.8600126.8600+0.707%628+0.520%
2019-12-23		128.4900128.4900125.9700125.9700-2.681%1,764+1.230%
2019-12-20		129.4400129.4400129.4400129.4400+0.388%494-1.483%
2019-12-19		128.8000128.9400128.8000128.9400+0.085%38,762-1.101%
2019-12-18		128.7300128.8300128.7300128.8300-0.124%3,135-1.017%
2019-12-17		129.2400129.2400128.9400128.9900+0.915%12,440-1.140%
2019-12-13		127.8200127.8200127.8200127.8200-0.187%25,530-0.235%
2019-12-12		128.3300128.5900128.0200128.0600+0.266%53,833-0.422%
2019-12-11		127.3300127.7200127.3100127.7200+0.047%16,258-0.157%
2019-12-10		127.6600127.6600127.6600127.6600-0.731%611-0.110%
2019-12-09		128.5600128.6800128.5600128.6000-0.155%959-0.840%
2019-12-06		128.3400128.8000128.2100128.8000+0.767%8,804-0.994%
2019-12-05		126.8800127.8200126.8800127.8200+0.551%1,990-0.235%
2019-12-04		126.2500127.2700126.2500127.1200+0.721%1,137+0.315%
2019-12-03		126.8400126.8400126.0400126.2100-2.170%26,802+1.038%
2019-12-02		129.9200129.9200129.0100129.0100-0.662%1,230-1.155%
2019-11-29		130.3500130.3500129.7600129.8700-0.292%8,512-1.810%
2019-11-27		131.5300131.5300130.1300130.2500-1.146%5,862-2.096%
2019-11-26		131.5400131.7600131.4100131.7600+0.557%1,566-3.218%
2019-11-25		131.0300131.0300131.0300131.0300+0.545%1,099-2.679%
2019-11-22		130.1700130.4300128.8200130.3200-0.260%10,489-2.149%
2019-11-21		131.0600131.0600130.6600130.6600+0.292%805-2.403%
2019-11-20		130.2800130.2800130.2800130.2800-0.008%500-2.119%
2019-11-19		131.0200131.1400130.2900130.2900-0.359%36,271-2.126%
2019-11-18		129.6600130.8000129.6600130.7600+0.747%3,812-2.478%
2019-11-15		130.0000130.0100129.7900129.7900-0.169%3,802-1.749%
2019-11-14		129.5700130.0800129.5700130.0100+0.697%4,751-1.915%
2019-11-13		128.8900129.1100128.8600129.1100+0.008%17,488-1.232%
2019-11-12		128.9700129.1000128.9700129.1000+1.390%782-1.224%
2019-11-11		128.9500128.9500127.3300127.3300-0.980%10,714+0.149%
2019-11-08		128.3000129.2600128.3000128.5900+1.644%30,461-0.832%
2019-11-07		126.3600127.0200126.2400126.5100+0.214%1,025+0.798%
2019-11-06		126.3100126.3600126.2000126.2400-0.142%2,278+1.014%
2019-11-05		126.2500126.4200126.2500126.4200-0.063%135,531+0.870%
2019-11-01		125.6700126.5200124.9600126.5000+1.224%4,755+0.806%
2019-10-31		124.2800125.2200124.2500124.9700-0.112%23,943+2.040%
2019-10-30		125.2700125.3100125.0600125.1100-0.255%2,583+1.926%
2019-10-29		125.0200125.4800125.0200125.4300+0.723%75,860+1.666%
2019-10-28		125.0400125.0400124.2100124.5300-0.208%1,889+2.401%
2019-10-25		124.8000125.1100124.7900124.7900-0.486%1,158+2.188%
2019-10-24		125.7600125.7600125.2200125.4000-0.119%4,947+1.691%
2019-10-23		125.2400125.9400125.2400125.5500+0.208%793+1.569%
2019-10-22		125.5800125.5800125.1800125.2900-0.941%1,469+1.780%
2019-10-21		125.8400126.4800125.8400126.4800+1.030%25,658+0.822%
2019-10-18		124.9400125.1900124.9200125.1900+0.280%767+1.861%
2019-10-17		125.0000125.0000124.8400124.8400-0.072%11,967+2.147%
2019-10-16		125.0800125.1000124.8600124.9300+0.016%1,252+2.073%
2019-10-15		125.3700125.3700124.9100124.9100-0.136%946+2.090%
2019-10-14		125.0800125.0800125.0800125.0800-0.382%458+1.951%
2019-10-11		125.2700125.8900125.2700125.5600+0.184%892+1.561%
2019-10-10		125.3300125.3300125.3300125.3300+2.002%227+1.747%
2019-10-08		123.5600123.5600122.8700122.8700-1.412%802+3.784%
2019-10-07		125.1800125.2500124.6300124.6300-0.176%1,986+2.319%
2019-10-04		123.6400124.8500123.6400124.8500+1.736%367+2.139%
2019-10-03		122.5000122.7200122.5000122.7200+0.788%769+3.911%
2019-10-02		121.9100121.9500121.7600121.7600-2.043%614+4.731%
2019-10-01		124.4800124.4800124.3000124.3000-0.576%2,747+2.591%
2019-09-30		124.9000125.0800124.9000125.0200+0.273%11,153+2.000%
2019-09-27		125.6700125.9100124.6800124.6800-0.867%1,023+2.278%
2019-09-26		125.1800125.9600125.1800125.7700+0.103%3,323+1.391%
2019-09-25		125.3900125.9100125.3900125.6400+0.008%14,873+1.496%
2019-09-24		125.6300126.2100125.5600125.6300+0.223%8,746+1.504%
2019-09-23		125.3600125.3600125.3500125.3500-0.492%10,949+1.731%
2019-09-20		125.9700125.9700125.9700125.9700+0.487%452+1.230%
2019-09-19		126.4900126.4900125.3600125.3600-0.878%15,803+1.723%
2019-09-18		126.2300126.4700126.2300126.4700+0.653%635+0.830%
2019-09-17		125.8700125.8700125.6500125.6500+0.827%92,997+1.488%
2019-09-16		124.6200124.6200124.6200124.6200-0.104%275,523+2.327%
2019-09-13		124.2400124.9000124.2400124.7500-0.048%36,914+2.220%
2019-09-12		124.4200124.8100124.4000124.8100+0.800%10,588+2.171%
2019-09-11		123.3400123.8200123.3400123.8200+0.219%190,319+2.988%
2019-09-10		123.9100124.0800123.5500123.5500-0.323%1,462+3.213%
2019-09-09		123.6500124.1500123.6500123.9500-0.458%25,914+2.880%
2019-09-06		124.5200124.5200124.4500124.5200+0.998%15,549+2.409%
2019-09-05		123.3500123.3500123.2200123.2900-0.194%25,680+3.431%
2019-09-04		123.4600123.7500123.4500123.5300+0.775%46,480+3.230%
2019-09-03		122.4000122.6600122.3500122.5800+0.024%8,725+4.030%
2019-08-30		122.1300122.5700122.1300122.5500+0.599%13,716+4.055%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC