Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

137.13 USD +0.57 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 123.21 123.23 120.02 121.22 1,938,805 -0.77(-0.63%)
Nov 27, 2015 122.42 122.88 120.90 121.99 567,549 +0.44(+0.36%)
Nov 25, 2015 121.75 121.55 121.55 121.55 1,166,200 +0.27(+0.22%)
Nov 24, 2015 119.30 122.19 117.43 121.28 2,757,904 -0.38(-0.31%)
Nov 23, 2015 122.80 124.20 120.11 121.66 2,351,544 -0.99(-0.81%)
Nov 20, 2015 121.94 123.00 121.64 122.65 2,124,930 +2.39(+1.99%)
Nov 19, 2015 120.28 121.94 119.64 120.26 2,163,596 +0.18(+0.15%)
Nov 18, 2015 114.85 120.40 114.54 120.08 4,083,670 +6.51(+5.73%)
Nov 17, 2015 113.87 115.96 112.65 113.57 4,611,121 +0.39(+0.34%)
Nov 16, 2015 108.29 113.35 107.53 113.18 3,864,455 +4.53(+4.17%)
Nov 13, 2015 113.99 114.32 108.46 108.65 4,118,657 -6.79(-5.88%)
Nov 12, 2015 117.36 119.15 115.18 115.44 2,872,460 -3.45(-2.90%)
Nov 11, 2015 120.33 122.05 118.29 118.89 2,099,200 -0.53(-0.44%)
Nov 10, 2015 118.35 119.67 117.30 119.42 2,056,382 -0.85(-0.71%)
Nov 09, 2015 122.83 123.33 117.98 120.27 3,146,643 -4.00(-3.22%)
Nov 06, 2015 123.34 124.67 120.89 124.27 2,838,537 +0.41(+0.33%)
Nov 05, 2015 125.34 126.26 122.06 123.86 2,963,232 -1.10(-0.88%)
Nov 04, 2015 126.15 126.50 123.47 124.96 3,036,745 +0.05(+0.04%)
Nov 03, 2015 122.97 126.34 122.40 124.91 2,574,309 +1.18(+0.95%)
Nov 02, 2015 120.54 124.13 119.87 123.73 2,302,589 +4.08(+3.41%)
Oct 30, 2015 121.47 122.10 119.64 119.65 2,501,492 -1.66(-1.37%)
Oct 29, 2015 120.18 121.90 119.83 121.31 2,075,181 -0.45(-0.37%)
Oct 28, 2015 119.54 121.84 116.59 121.76 4,351,424 +2.76(+2.32%)
Oct 27, 2015 117.27 119.42 117.17 119.00 2,175,800 +0.77(+0.65%)
Oct 26, 2015 117.73 118.88 116.40 118.23 2,497,676 +0.35(+0.30%)
Oct 23, 2015 117.61 119.31 115.85 117.88 4,251,234 +9.05(+8.32%)
Oct 22, 2015 105.31 109.09 104.43 108.83 5,407,161 +6.09(+5.93%)
Oct 21, 2015 106.06 106.36 102.44 102.74 3,675,920 -1.68(-1.61%)
Oct 20, 2015 105.54 106.25 103.42 104.42 3,022,705 -1.76(-1.66%)
Oct 19, 2015 103.83 106.35 103.25 106.18 3,408,003 +1.87(+1.79%)
Oct 16, 2015 103.71 104.50 102.20 104.31 2,763,362 +1.28(+1.24%)
Oct 15, 2015 99.29 103.05 98.95 103.03 4,457,548 +4.80(+4.89%)
Oct 14, 2015 98.68 100.17 96.96 98.23 3,818,375 -0.42(-0.43%)
Oct 13, 2015 98.90 101.97 98.40 98.65 4,427,950 -1.97(-1.96%)
Oct 12, 2015 100.54 101.21 99.43 100.62 3,175,818 +0.84(+0.84%)
Oct 09, 2015 98.71 100.50 97.93 99.78 3,650,478 +1.20(+1.22%)
Oct 08, 2015 96.35 99.10 93.51 98.58 6,077,133 +1.19(+1.22%)
Oct 07, 2015 97.56 98.07 93.76 97.39 5,268,777 +1.54(+1.61%)
Oct 06, 2015 96.53 97.38 93.43 95.85 4,793,767 -1.39(-1.43%)
Oct 05, 2015 95.17 97.84 94.56 97.24 4,330,224 +4.24(+4.56%)
Oct 02, 2015 84.86 93.11 84.00 93.00 6,612,622 +4.59(+5.19%)
Oct 01, 2015 87.74 88.47 84.28 88.41 4,563,101 +1.22(+1.40%)
Sep 30, 2015 85.18 87.60 84.20 87.19 6,953,789 +5.41(+6.62%)
Sep 29, 2015 83.61 86.15 79.92 81.78 7,616,354 -1.23(-1.48%)
Sep 28, 2015 89.58 89.74 82.21 83.01 7,497,685 -7.83(-8.62%)
Sep 25, 2015 96.26 96.39 89.03 90.84 5,912,960 -2.26(-2.43%)
Sep 24, 2015 91.41 94.18 89.00 93.10 6,117,095 -1.09(-1.16%)
Sep 23, 2015 94.70 95.44 92.70 94.19 4,658,334 +0.15(+0.16%)
Sep 22, 2015 93.83 94.90 91.28 94.04 5,912,133 -4.34(-4.41%)
Sep 21, 2015 99.04 100.76 95.75 98.38 4,171,582 +0.83(+0.85%)
Sep 18, 2015 97.19 101.02 96.97 97.55 5,673,789 -4.31(-4.23%)
Sep 17, 2015 101.47 106.35 100.50 101.86 5,046,891 +0.28(+0.28%)
Sep 16, 2015 100.11 101.95 99.00 101.58 2,917,818 +1.67(+1.67%)
Sep 15, 2015 97.26 100.89 96.20 99.91 3,179,336 +3.37(+3.49%)
Sep 14, 2015 98.50 98.53 95.48 96.54 3,678,195 -0.87(-0.89%)
Sep 11, 2015 94.58 97.41 93.75 97.41 3,952,456 +1.55(+1.62%)
Sep 10, 2015 92.51 97.73 92.18 95.86 5,148,554 +2.97(+3.20%)
Sep 09, 2015 99.54 99.54 92.12 92.89 5,829,910 -3.35(-3.48%)
Sep 08, 2015 93.74 96.45 92.63 96.24 4,692,961 +7.53(+8.49%)
Sep 04, 2015 88.10 88.71 88.71 88.71 5,825,900 -3.07(-3.34%)
Sep 03, 2015 94.46 96.28 91.12 91.78 4,649,900 -1.54(-1.65%)
Sep 02, 2015 90.68 93.32 87.69 93.32 3,752,256 +7.02(+8.13%)
Sep 01, 2015 87.78 92.13 84.83 86.30 6,534,618 -8.61(-9.07%)
Aug 31, 2015 96.95 98.55 94.20 94.91 4,305,827 -3.66(-3.71%)
Aug 28, 2015 97.08 99.60 96.44 98.57 4,460,325 -0.08(-0.08%)
Aug 27, 2015 95.80 98.85 92.35 98.65 10,118,190 +7.15(+7.81%)
Aug 26, 2015 86.79 92.17 81.67 91.50 5,932,969 +11.54(+14.43%)
Aug 25, 2015 89.50 91.13 79.60 79.96 6,026,966 -1.07(-1.32%)
Aug 24, 2015 75.05 91.48 65.30 81.03 8,172,464 -10.89(-11.85%)
Aug 21, 2015 100.50 103.05 91.92 91.92 7,922,746 -13.06(-12.44%)
Aug 20, 2015 111.20 112.27 104.81 104.98 6,243,478 -9.42(-8.23%)
Aug 19, 2015 115.50 117.44 112.36 114.40 4,904,033 -2.19(-1.88%)
Aug 18, 2015 117.81 118.30 116.22 116.59 2,270,300 -1.89(-1.60%)
Aug 17, 2015 114.75 118.57 113.90 118.48 2,611,335 +2.84(+2.46%)
Aug 14, 2015 114.25 116.10 113.62 115.64 3,041,257 +0.62(+0.54%)
Aug 13, 2015 116.00 117.65 114.36 115.02 2,929,258 -0.52(-0.45%)
Aug 12, 2015 112.22 116.37 108.49 115.54 4,672,429 +1.01(+0.88%)
Aug 11, 2015 117.15 118.57 112.58 114.53 3,606,225 -4.54(-3.81%)
Aug 10, 2015 117.35 119.84 117.35 119.07 2,779,823 +3.89(+3.38%)
Aug 07, 2015 114.75 115.97 112.28 115.18 3,336,969 -0.46(-0.40%)
Aug 06, 2015 121.71 122.23 113.97 115.64 3,649,275 -5.83(-4.80%)
Aug 05, 2015 120.66 123.78 120.27 121.47 2,653,389 +2.78(+2.34%)
Aug 04, 2015 119.12 119.82 117.18 118.69 2,943,806 -0.77(-0.64%)
Aug 03, 2015 120.64 121.56 117.00 119.46 3,075,473 -1.11(-0.92%)
Jul 31, 2015 122.05 122.25 119.74 120.57 2,271,614 -0.37(-0.31%)
Jul 30, 2015 118.43 121.52 116.30 120.94 2,854,697 +1.66(+1.39%)
Jul 29, 2015 118.65 120.03 117.33 119.28 2,535,388 +1.32(+1.12%)
Jul 28, 2015 116.57 118.61 113.73 117.96 3,240,217 +3.03(+2.64%)
Jul 27, 2015 115.86 117.39 114.20 114.93 2,512,792 -3.03(-2.57%)
Jul 24, 2015 123.31 123.59 117.38 117.96 2,218,158 -3.45(-2.84%)
Jul 23, 2015 123.24 124.38 120.50 121.41 2,015,057 -1.47(-1.20%)
Jul 22, 2015 121.34 124.65 121.32 122.88 2,255,117 -4.17(-3.28%)
Jul 21, 2015 127.60 128.11 126.04 127.05 1,814,605 -0.35(-0.27%)
Jul 20, 2015 127.04 128.78 125.74 127.40 1,996,905 +1.41(+1.12%)
Jul 17, 2015 123.65 126.00 123.09 125.99 2,986,000 +5.51(+4.57%)
Jul 16, 2015 118.75 120.80 118.04 120.48 2,908,305 +4.53(+3.91%)
Jul 15, 2015 116.06 117.20 114.88 115.95 2,479,180 +0.55(+0.48%)
Jul 14, 2015 113.77 116.41 113.59 115.40 2,127,703 +2.27(+2.01%)
Jul 13, 2015 110.35 113.56 110.35 113.13 2,180,458 +5.50(+5.11%)
Jul 10, 2015 106.80 108.80 105.88 107.63 2,567,909 +4.78(+4.65%)
Jul 09, 2015 107.31 107.42 102.85 102.85 2,604,403 -0.30(-0.29%)
Jul 08, 2015 106.43 106.84 102.52 103.15 3,849,087 -5.44(-5.01%)
Jul 07, 2015 108.35 109.10 102.41 108.59 5,215,117 +0.55(+0.51%)
Jul 06, 2015 106.71 109.85 106.00 108.04 2,739,403 -0.92(-0.84%)
Jul 02, 2015 109.53 108.96 108.96 108.96 2,198,400 +0.41(+0.38%)
Jul 01, 2015 109.25 109.94 107.20 108.55 2,949,524 +2.18(+2.05%)
Jun 30, 2015 107.36 108.05 105.20 106.37 3,682,597 +1.20(+1.14%)
Jun 29, 2015 109.18 111.20 104.95 105.17 5,701,551 -8.00(-7.07%)
Jun 26, 2015 115.21 116.05 111.76 113.17 2,747,968 -2.14(-1.86%)
Jun 25, 2015 117.37 117.73 114.77 115.31 1,775,063 -0.76(-0.65%)
Jun 24, 2015 117.43 118.92 115.96 116.07 1,768,330 -1.81(-1.54%)
Jun 23, 2015 118.00 118.20 116.39 117.88 2,393,865 +0.29(+0.25%)
Jun 22, 2015 117.59 118.63 116.90 117.59 2,742,467 +2.77(+2.41%)
Jun 19, 2015 116.93 117.14 114.82 114.82 1,763,102 -1.78(-1.53%)
Jun 18, 2015 112.81 117.32 112.74 116.60 3,386,547 +4.73(+4.23%)
Jun 17, 2015 111.55 112.97 109.75 111.87 3,503,343 +0.93(+0.84%)
Jun 16, 2015 108.78 111.51 108.70 110.94 2,109,235 +1.67(+1.53%)
Jun 15, 2015 108.38 109.73 106.48 109.27 4,185,057 -1.53(-1.38%)
Jun 12, 2015 111.83 112.55 110.43 110.80 2,518,667 -2.89(-2.54%)
Jun 11, 2015 114.28 115.23 113.07 113.69 2,438,153 +0.62(+0.55%)
Jun 10, 2015 109.82 114.11 109.50 113.07 3,224,025 +4.31(+3.96%)
Jun 09, 2015 108.50 109.90 106.29 108.76 3,187,470 -0.54(-0.49%)
Jun 08, 2015 112.53 112.80 108.61 109.30 3,008,292 -3.45(-3.06%)
Jun 05, 2015 113.11 113.91 110.67 112.75 2,887,302 -0.86(-0.76%)
Jun 04, 2015 114.24 116.42 112.46 113.61 3,867,128 -2.53(-2.18%)
Jun 03, 2015 116.77 117.48 115.34 116.14 2,438,884 +1.01(+0.88%)
Jun 02, 2015 114.97 116.85 113.27 115.13 2,737,619 -1.06(-0.91%)
Jun 01, 2015 116.99 117.19 113.44 116.19 2,856,951 +1.01(+0.88%)
May 29, 2015 116.96 117.47 114.32 115.18 2,209,574 -1.98(-1.69%)
May 28, 2015 117.31 118.14 116.13 117.16 1,887,963 -0.87(-0.74%)
May 27, 2015 113.59 118.38 112.89 118.03 2,797,424 +5.42(+4.81%)
May 26, 2015 115.82 116.30 111.22 112.61 2,925,135 -4.04(-3.46%)
May 22, 2015 116.57 116.65 116.65 116.65 1,662,900 -0.32(-0.27%)
May 21, 2015 114.60 117.41 114.08 116.97 1,920,238 +1.81(+1.57%)
May 20, 2015 115.23 117.23 113.37 115.16 2,316,195 +0.19(+0.17%)
May 19, 2015 115.75 116.24 114.43 114.97 2,053,679 -0.33(-0.29%)
May 18, 2015 113.34 116.01 113.06 115.30 2,303,554 +1.40(+1.23%)
May 15, 2015 114.81 115.22 113.04 113.90 3,052,192 -0.01(-0.01%)
May 14, 2015 111.81 114.14 110.56 113.91 3,682,779 +4.83(+4.43%)
May 13, 2015 109.93 111.56 108.63 109.08 2,758,620 +0.56(+0.52%)
May 12, 2015 107.97 110.11 105.51 108.52 3,964,006 -1.42(-1.29%)
May 11, 2015 111.47 112.00 109.72 109.94 2,896,010 -1.22(-1.10%)
May 08, 2015 110.56 111.95 110.06 111.16 3,716,195 +3.93(+3.67%)
May 07, 2015 105.31 108.12 105.04 107.23 3,512,741 +1.81(+1.72%)
May 06, 2015 108.17 109.10 103.21 105.42 4,444,602 -2.30(-2.14%)
May 05, 2015 111.81 112.43 107.45 107.72 5,841,778 -5.36(-4.74%)
May 04, 2015 113.61 115.23 112.95 113.08 2,748,477 +0.40(+0.35%)
May 01, 2015 109.54 112.78 109.50 112.68 3,958,578 +4.38(+4.04%)
Apr 30, 2015 111.75 113.15 106.61 108.30 6,419,578 -5.34(-4.70%)
Apr 29, 2015 113.91 115.94 111.81 113.64 4,038,618 -2.21(-1.91%)
Apr 28, 2015 116.84 117.50 112.95 115.85 3,578,163 -0.76(-0.65%)
Apr 27, 2015 118.80 119.43 115.83 116.61 3,356,452 -0.75(-0.64%)
Apr 24, 2015 116.42 117.93 115.92 117.36 2,967,000 +4.42(+3.91%)
Apr 23, 2015 110.54 114.38 110.43 112.94 2,728,471 +1.34(+1.20%)
Apr 22, 2015 110.67 112.15 108.57 111.60 2,539,057 +1.78(+1.62%)
Apr 21, 2015 110.36 110.88 109.46 109.82 2,653,726 +1.39(+1.28%)
Apr 20, 2015 105.39 108.99 105.22 108.43 2,961,612 +4.64(+4.47%)
Apr 17, 2015 105.78 106.67 102.42 103.79 3,883,917 -5.09(-4.67%)
Apr 16, 2015 108.52 109.46 108.01 108.88 1,892,505 -0.38(-0.35%)
Apr 15, 2015 108.28 110.04 107.80 109.26 1,985,886 +1.90(+1.77%)
Apr 14, 2015 108.05 108.86 105.53 107.36 3,519,666 -0.93(-0.86%)
Apr 13, 2015 109.39 111.02 107.91 108.29 2,392,111 -0.81(-0.74%)
Apr 10, 2015 107.79 109.14 106.99 109.10 2,362,165 +1.29(+1.20%)
Apr 09, 2015 105.74 107.89 104.59 107.81 2,310,000 +1.97(+1.86%)
Apr 08, 2015 103.46 106.25 103.42 105.84 3,523,774 +2.46(+2.38%)
Apr 07, 2015 103.73 106.00 103.37 103.38 2,388,554 -0.48(-0.46%)
Apr 06, 2015 99.59 104.74 99.17 103.86 3,142,850 +2.44(+2.41%)
Apr 02, 2015 101.45 101.42 101.42 101.42 2,303,700 +0.17(+0.17%)
Apr 01, 2015 102.85 102.85 99.25 101.25 3,661,565 -1.74(-1.69%)
Mar 31, 2015 105.31 105.99 102.79 102.99 2,591,080 -3.29(-3.10%)
Mar 30, 2015 104.66 106.48 104.59 106.28 3,150,046 +3.69(+3.60%)
Mar 27, 2015 101.41 103.42 100.99 102.59 2,052,992 +0.98(+0.96%)
Mar 26, 2015 100.04 103.23 99.01 101.61 4,094,806 -0.84(-0.82%)
Mar 25, 2015 110.71 110.89 102.45 102.45 3,662,855 -7.69(-6.98%)
Mar 24, 2015 111.25 112.84 110.08 110.14 1,937,029 -1.13(-1.02%)
Mar 23, 2015 111.86 112.73 111.26 111.27 2,064,351 -0.94(-0.84%)
Mar 20, 2015 112.55 113.63 111.97 112.21 2,183,617 +2.28(+2.07%)
Mar 19, 2015 109.78 110.75 109.25 109.93 2,319,325 +0.53(+0.48%)
Mar 18, 2015 105.43 110.82 103.75 109.40 3,481,979 +3.06(+2.88%)
Mar 17, 2015 104.84 106.75 104.15 106.34 2,027,202 +0.59(+0.56%)
Mar 16, 2015 102.98 105.80 102.64 105.75 2,391,171 +3.90(+3.83%)
Mar 13, 2015 102.91 104.13 99.92 101.85 4,127,424 -1.33(-1.29%)
Mar 12, 2015 100.95 103.55 100.77 103.18 2,549,360 +1.94(+1.92%)
Mar 11, 2015 103.33 103.81 101.10 101.24 4,648,461 -1.81(-1.76%)
Mar 10, 2015 106.69 106.75 103.00 103.05 3,995,004 -6.04(-5.54%)
Mar 09, 2015 108.82 109.86 107.45 109.09 2,359,477 +1.04(+0.96%)
Mar 06, 2015 111.58 112.19 107.29 108.05 3,119,301 -3.85(-3.44%)
Mar 05, 2015 112.26 112.95 110.60 111.90 1,922,880 +0.49(+0.44%)
Mar 04, 2015 111.59 112.05 109.75 111.41 2,429,271 -1.25(-1.11%)
Mar 03, 2015 113.30 113.61 111.23 112.66 2,669,152 -1.64(-1.43%)
Mar 02, 2015 111.90 114.39 111.85 114.30 1,853,612 +3.00(+2.70%)
Feb 27, 2015 112.66 112.86 110.76 111.30 1,849,767 -1.49(-1.32%)
Feb 26, 2015 111.42 112.93 110.50 112.79 2,422,428 +1.69(+1.52%)
Feb 25, 2015 111.41 112.73 110.37 111.10 2,343,154 -0.90(-0.80%)
Feb 24, 2015 111.28 112.33 110.27 112.00 2,173,152 +0.23(+0.21%)
Feb 23, 2015 111.26 111.78 110.47 111.77 1,643,817 +0.44(+0.40%)
Feb 20, 2015 108.97 111.54 107.94 111.33 1,891,122 +2.10(+1.92%)
Feb 19, 2015 107.35 109.39 107.30 109.23 1,568,616 +1.62(+1.51%)
Feb 18, 2015 106.79 107.74 106.30 107.61 1,468,084 +0.46(+0.43%)
Feb 17, 2015 106.84 107.33 106.07 107.15 1,722,614 +0.29(+0.27%)
Feb 13, 2015 105.06 106.86 106.86 106.86 2,518,700 +2.63(+2.52%)
Feb 12, 2015 102.52 104.27 102.17 104.23 3,184,491 +3.52(+3.50%)
Feb 11, 2015 99.95 101.32 99.34 100.71 2,534,286 +1.12(+1.12%)
Feb 10, 2015 96.79 99.95 96.26 99.59 2,483,058 +4.55(+4.79%)
Feb 09, 2015 94.95 96.46 94.45 95.04 1,990,777 -1.06(-1.10%)
Feb 06, 2015 98.30 98.95 95.03 96.10 2,573,496 -1.78(-1.82%)
Feb 05, 2015 96.03 98.01 95.44 97.88 2,088,305 +2.53(+2.65%)
Feb 04, 2015 94.40 97.28 94.15 95.35 2,589,943 -0.25(-0.26%)
Feb 03, 2015 93.84 95.83 92.18 95.60 3,795,588 +2.54(+2.73%)
Feb 02, 2015 91.17 93.20 86.98 93.06 4,130,108 +2.38(+2.62%)
Jan 30, 2015 92.49 94.22 90.26 90.68 4,546,254 -2.13(-2.30%)
Jan 29, 2015 89.89 93.26 87.60 92.81 3,671,523 +2.61(+2.89%)
Jan 28, 2015 95.99 96.30 90.14 90.20 3,925,237 -1.58(-1.72%)
Jan 27, 2015 94.75 94.81 92.05 91.78 4,650,619 -7.70(-7.74%)
Jan 26, 2015 99.40 99.90 97.82 99.48 2,096,600 -0.22(-0.22%)
Jan 23, 2015 99.04 100.59 98.14 99.70 2,965,796 +0.66(+0.67%)
Jan 22, 2015 95.00 99.30 92.48 99.04 3,383,759 +5.22(+5.57%)
Jan 21, 2015 91.56 95.08 90.64 93.82 2,779,854 +1.42(+1.53%)
Jan 20, 2015 91.92 93.07 88.84 92.40 2,952,165 +2.00(+2.21%)
Jan 16, 2015 86.86 90.62 86.43 90.40 2,954,131 +3.11(+3.56%)
Jan 15, 2015 91.94 92.45 86.91 87.29 4,077,320 -3.61(-3.97%)
Jan 14, 2015 89.39 92.13 88.34 90.90 4,494,844 -1.42(-1.54%)
Jan 13, 2015 95.01 97.98 90.10 92.32 4,155,522 -0.08(-0.09%)
Jan 12, 2015 95.97 96.22 91.64 92.40 3,438,703 -2.93(-3.07%)
Jan 09, 2015 98.21 98.32 93.71 95.33 3,779,608 -1.97(-2.02%)
Jan 08, 2015 94.42 97.85 94.10 97.30 3,015,570 +5.25(+5.70%)
Jan 07, 2015 90.33 92.64 89.72 92.05 2,857,894 +3.41(+3.85%)
Jan 06, 2015 92.63 93.17 87.37 88.64 3,512,046 -3.66(-3.97%)
Jan 05, 2015 95.25 95.60 91.50 92.30 2,639,178 -4.35(-4.50%)
Jan 02, 2015 98.85 100.13 95.16 96.65 2,546,416 -0.80(-0.82%)
Dec 31, 2014 101.01 97.45 97.45 97.45 2,439,400 -3.15(-3.13%)
Dec 30, 2014 101.71 102.44 100.14 100.60 2,579,204 -2.12(-2.06%)
Dec 29, 2014 102.42 103.28 102.20 102.72 1,296,439 +0.02(+0.02%)
Dec 26, 2014 101.40 103.32 101.39 102.70 1,793,523 +2.04(+2.03%)
Dec 24, 2014 100.77 100.66 100.66 100.66 916,200 +0.21(+0.21%)
Dec 23, 2014 102.54 102.55 99.96 100.45 2,414,139 -0.97(-0.96%)
Dec 22, 2014 100.18 101.50 100.01 101.42 2,296,176 +0.91(+0.91%)
Dec 19, 2014 99.70 101.88 99.00 100.51 3,225,648 +1.11(+1.12%)
Dec 18, 2014 96.68 99.40 95.90 99.40 3,887,260 +6.79(+7.33%)
Dec 17, 2014 88.06 93.44 87.75 92.61 3,803,976 +4.72(+5.37%)
Dec 16, 2014 90.64 94.69 87.85 87.89 4,419,511 -4.59(-4.96%)
Dec 15, 2014 96.76 97.82 91.53 92.48 4,908,826 -2.85(-2.99%)
Dec 12, 2014 95.71 99.06 95.31 95.33 3,203,913 -3.26(-3.31%)
Dec 11, 2014 98.00 102.00 97.93 98.60 2,831,141 +1.52(+1.57%)
Dec 10, 2014 101.42 102.16 96.63 97.08 2,793,392 -4.94(-4.84%)
Dec 09, 2014 97.45 102.17 96.42 102.02 3,555,605 +0.98(+0.97%)
Dec 08, 2014 102.42 103.79 99.42 101.04 3,519,617 -2.23(-2.16%)
Dec 05, 2014 103.81 104.21 102.59 103.27 2,367,305 +0.07(+0.07%)
Dec 04, 2014 103.05 104.44 101.95 103.20 3,204,726 -0.31(-0.30%)
Dec 03, 2014 103.31 103.79 101.47 103.51 2,748,506 +0.93(+0.91%)
Dec 02, 2014 101.99 103.35 101.27 102.58 2,698,987 +1.09(+1.07%)
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.
 
bottom clear