Breaking News Bar

Business News and Information

Ultrapro QQQ ETF (NQ: TQQQ )

130.03 USD -12.21 (-8.58%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 157.72 158.78 150.58 158.02 22,904,217 +0.81(+0.52%)
Nov 27, 2020 156.04 159.07 155.53 157.21 11,615,900 +4.18(+2.73%)
Nov 25, 2020 151.72 154.01 150.45 153.03 16,084,700 +2.83(+1.88%)
Nov 24, 2020 145.82 151.03 143.07 150.20 19,280,659 +5.90(+4.09%)
Nov 23, 2020 145.82 147.74 140.76 144.30 22,105,509 +0.03(+0.02%)
Nov 20, 2020 147.05 148.27 144.12 144.27 16,249,100 -2.99(-2.03%)
Nov 19, 2020 142.91 147.69 141.96 147.26 19,781,823 +3.56(+2.48%)
Nov 18, 2020 146.26 148.75 143.70 143.70 19,125,037 -3.41(-2.32%)
Nov 17, 2020 148.80 149.36 146.13 147.11 22,710,018 -1.37(-0.92%)
Nov 16, 2020 144.75 149.01 143.74 148.48 26,581,889 +3.34(+2.30%)
Nov 13, 2020 143.78 146.08 140.66 145.14 26,224,300 +3.71(+2.62%)
Nov 12, 2020 144.85 146.92 139.72 141.43 35,837,404 -2.10(-1.46%)
Nov 11, 2020 138.07 144.19 137.48 143.53 31,564,725 +9.04(+6.72%)
Nov 10, 2020 137.14 139.25 130.35 134.49 42,033,092 -7.67(-5.40%)
Nov 09, 2020 155.68 158.38 141.48 142.16 41,196,627 -9.24(-6.10%)
Nov 06, 2020 149.87 152.57 144.06 151.40 33,787,800 +0.51(+0.34%)
Nov 05, 2020 149.66 152.55 147.59 150.89 37,294,409 +10.81(+7.72%)
Nov 04, 2020 135.59 142.64 133.32 140.08 42,087,969 +16.68(+13.52%)
Nov 03, 2020 119.98 126.41 118.60 123.40 33,185,832 +5.91(+5.03%)
Nov 02, 2020 119.79 122.09 113.61 117.49 37,449,669 +0.04(+0.03%)
Oct 30, 2020 123.55 124.73 113.55 117.45 57,791,400 -8.78(-6.96%)
Oct 29, 2020 121.94 130.46 121.24 126.23 34,360,162 +6.11(+5.09%)
Oct 28, 2020 129.42 130.24 119.80 120.12 46,096,469 -15.97(-11.73%)
Oct 27, 2020 134.27 137.20 132.52 136.09 27,899,891 +3.14(+2.36%)
Oct 26, 2020 135.77 139.98 127.49 132.95 39,577,162 -6.35(-4.56%)
Oct 23, 2020 139.41 139.43 134.89 139.30 23,885,900 +0.81(+0.58%)
Oct 22, 2020 139.70 141.00 133.47 138.49 29,830,852 +0.07(+0.05%)
Oct 21, 2020 139.09 143.01 137.72 138.42 30,020,100 -0.36(-0.26%)
Oct 20, 2020 138.98 143.40 136.59 138.78 34,268,919 +0.89(+0.65%)
Oct 19, 2020 148.04 149.51 136.36 137.89 34,615,680 -7.21(-4.97%)
Oct 16, 2020 150.07 152.27 144.50 145.10 28,512,100 -2.26(-1.53%)
Oct 15, 2020 143.02 148.39 141.94 147.36 31,032,835 -3.11(-2.07%)
Oct 14, 2020 155.66 157.20 147.65 150.47 37,192,806 -3.81(-2.47%)
Oct 13, 2020 157.20 158.33 152.15 154.28 35,425,275 +0.02(+0.01%)
Oct 12, 2020 148.40 158.73 146.86 154.26 36,709,153 +13.16(+9.33%)
Oct 09, 2020 137.54 141.38 136.96 141.10 24,408,898 +6.01(+4.45%)
Oct 08, 2020 136.45 136.61 133.54 135.09 24,675,037 +1.96(+1.47%)
Oct 07, 2020 130.17 134.11 129.38 133.13 28,075,155 +6.65(+5.26%)
Oct 06, 2020 132.39 135.12 125.15 126.48 43,065,221 -7.18(-5.37%)
Oct 05, 2020 128.47 134.10 128.25 133.66 26,264,212 +7.93(+6.31%)
Oct 02, 2020 128.12 133.63 124.33 125.73 49,944,100 -11.30(-8.25%)
Oct 01, 2020 136.57 138.07 133.78 137.03 34,764,450 +6.13(+4.68%)
Sep 30, 2020 128.59 135.52 128.25 130.90 42,248,959 +2.54(+1.98%)
Sep 29, 2020 129.48 130.84 127.53 128.36 27,790,784 -1.36(-1.05%)
Sep 28, 2020 129.29 130.00 125.57 129.72 34,083,859 +7.26(+5.93%)
Sep 25, 2020 115.07 123.56 113.05 122.46 40,559,800 +8.02(+7.01%)
Sep 24, 2020 109.69 118.71 109.17 114.44 46,761,759 +1.65(+1.46%)
Sep 23, 2020 123.85 124.15 111.71 112.79 50,539,214 -11.51(-9.26%)
Sep 22, 2020 121.20 125.13 116.46 124.30 39,309,548 +6.44(+5.46%)
Sep 21, 2020 111.23 117.95 108.10 117.86 46,832,030 +1.38(+1.18%)
Sep 18, 2020 122.86 123.45 110.76 116.48 57,880,300 -4.68(-3.86%)
Sep 17, 2020 117.21 123.96 116.05 121.16 55,773,035 -5.85(-4.61%)
Sep 16, 2020 134.53 135.32 126.59 127.01 38,348,845 -6.41(-4.80%)
Sep 15, 2020 133.33 135.42 130.96 133.42 37,442,197 +5.44(+4.25%)
Sep 14, 2020 127.00 130.81 125.08 127.98 33,598,437 +6.27(+5.15%)
Sep 11, 2020 127.00 128.19 116.81 121.71 48,224,700 -2.72(-2.19%)
Sep 10, 2020 136.52 138.39 121.74 124.43 58,177,403 -7.64(-5.78%)
Sep 09, 2020 129.03 135.20 125.67 132.07 36,226,180 +10.45(+8.59%)
Sep 08, 2020 124.95 133.97 121.06 121.62 53,235,119 -20.02(-14.13%)
Sep 04, 2020 145.38 150.30 123.86 141.64 70,185,100 -6.09(-4.12%)
Sep 03, 2020 166.73 167.40 142.82 147.73 55,184,756 -26.80(-15.36%)
Sep 02, 2020 175.48 175.67 164.67 174.53 36,091,453 +4.79(+2.82%)
Sep 01, 2020 165.92 169.97 162.95 169.74 24,169,239 +8.38(+5.19%)
Aug 31, 2020 158.54 164.54 157.82 161.36 22,514,903 +3.65(+2.31%)
Aug 28, 2020 157.29 158.73 155.15 157.71 24,768,100 +2.40(+1.55%)
Aug 27, 2020 158.58 159.87 151.58 155.31 37,792,390 -1.42(-0.91%)
Aug 26, 2020 149.27 157.05 149.08 156.73 27,418,531 +9.43(+6.40%)
Aug 25, 2020 142.83 147.45 142.07 147.30 21,492,554 +3.36(+2.33%)
Aug 24, 2020 146.21 147.56 140.44 143.94 31,333,282 +2.62(+1.85%)
Aug 21, 2020 138.66 142.01 137.79 141.32 20,535,000 +2.89(+2.09%)
Aug 20, 2020 131.75 139.19 131.17 138.43 19,061,893 +5.47(+4.11%)
Aug 19, 2020 135.59 137.21 132.29 132.96 25,649,302 -2.65(-1.95%)
Aug 18, 2020 133.43 136.40 131.29 135.61 18,635,119 +3.87(+2.94%)
Aug 17, 2020 129.87 132.36 129.66 131.74 15,788,994 +4.21(+3.30%)
Aug 14, 2020 128.66 129.19 125.41 127.53 24,967,200 -0.37(-0.29%)
Aug 13, 2020 128.08 131.18 126.53 127.90 29,259,431 +0.89(+0.70%)
Aug 12, 2020 121.10 128.36 121.10 127.01 27,688,270 +8.84(+7.48%)
Aug 11, 2020 123.56 125.45 117.39 118.17 38,736,097 -7.11(-5.68%)
Aug 10, 2020 127.27 127.61 120.17 125.28 31,774,025 -1.71(-1.35%)
Aug 07, 2020 130.62 131.82 123.69 126.99 37,088,400 -4.29(-3.27%)
Aug 06, 2020 126.11 131.93 125.22 131.28 23,963,708 +4.84(+3.83%)
Aug 05, 2020 126.15 127.07 124.91 126.44 20,337,653 +1.00(+0.80%)
Aug 04, 2020 123.32 125.62 122.34 125.44 26,347,540 +1.61(+1.30%)
Aug 03, 2020 122.25 125.13 122.06 123.83 27,199,026 +4.45(+3.73%)
Jul 31, 2020 119.32 119.50 112.88 119.38 45,000,497 +6.11(+5.39%)
Jul 30, 2020 108.90 113.97 107.36 113.27 37,655,104 +1.81(+1.62%)
Jul 29, 2020 109.69 112.61 109.15 111.46 24,249,858 +3.67(+3.40%)
Jul 28, 2020 111.08 111.71 107.37 107.79 29,776,442 -4.21(-3.76%)
Jul 27, 2020 108.59 112.55 107.48 112.00 33,402,234 +5.71(+5.37%)
Jul 24, 2020 104.51 108.16 101.01 106.29 44,652,300 -3.24(-2.96%)
Jul 23, 2020 118.31 119.24 107.57 109.53 42,006,603 -9.31(-7.83%)
Jul 22, 2020 118.17 120.13 115.65 118.84 28,438,139 +1.36(+1.16%)
Jul 21, 2020 123.59 123.67 116.40 117.48 36,925,986 -3.88(-3.20%)
Jul 20, 2020 112.80 122.23 111.09 121.36 31,409,381 +9.52(+8.51%)
Jul 17, 2020 112.16 113.04 109.00 111.84 28,875,400 +0.52(+0.47%)
Jul 16, 2020 110.04 112.36 106.99 111.32 37,433,828 -2.44(-2.14%)
Jul 15, 2020 114.86 116.22 109.39 113.76 45,914,595 +0.56(+0.49%)
Jul 14, 2020 107.59 113.72 103.39 113.20 57,430,088 +2.35(+2.12%)
Jul 13, 2020 122.05 125.95 109.69 110.85 46,750,143 -7.30(-6.18%)
Jul 10, 2020 115.42 118.45 111.89 118.15 30,348,600 +2.45(+2.12%)
Jul 09, 2020 115.41 116.67 109.86 115.70 39,638,172 +2.38(+2.10%)
Jul 08, 2020 110.43 113.32 108.49 113.32 29,936,603 +4.17(+3.82%)
Jul 07, 2020 110.55 114.16 108.24 109.15 30,718,760 -1.73(-1.56%)
Jul 06, 2020 107.30 111.58 107.29 110.88 26,426,044 +7.59(+7.35%)
Jul 02, 2020 104.29 105.87 102.74 103.29 28,519,000 +2.15(+2.13%)
Jul 01, 2020 97.86 102.47 97.24 101.14 31,467,281 +3.49(+3.57%)
Jun 30, 2020 92.32 98.48 92.13 97.65 31,382,072 +5.31(+5.75%)
Jun 29, 2020 89.21 92.43 86.28 92.34 32,398,971 +2.86(+3.20%)
Jun 26, 2020 96.02 96.30 88.90 89.48 46,992,600 -6.93(-7.19%)
Jun 25, 2020 93.91 96.72 90.74 96.41 37,607,786 +2.49(+2.65%)
Jun 24, 2020 98.90 100.47 91.85 93.92 49,024,644 -5.88(-5.89%)
Jun 23, 2020 99.37 102.62 98.66 99.80 29,315,252 +2.54(+2.61%)
Jun 22, 2020 93.91 97.55 93.51 97.26 27,410,381 +3.34(+3.56%)
Jun 19, 2020 96.97 97.23 91.96 93.92 36,243,700 -0.13(-0.14%)
Jun 18, 2020 92.94 94.36 92.04 94.05 26,489,354 +0.72(+0.77%)
Jun 17, 2020 94.17 95.46 92.40 93.33 32,269,584 +0.90(+0.97%)
Jun 16, 2020 93.39 94.12 88.31 92.43 47,793,318 +4.64(+5.29%)
Jun 15, 2020 81.08 88.68 80.06 87.79 49,627,422 +2.99(+3.53%)
Jun 12, 2020 88.29 89.65 80.43 84.80 51,484,600 +1.80(+2.17%)
Jun 11, 2020 92.20 94.21 82.82 83.00 47,729,904 -14.33(-14.72%)
Jun 10, 2020 95.96 99.22 95.38 97.33 37,738,422 +3.39(+3.61%)
Jun 09, 2020 90.89 94.98 90.74 93.94 26,616,550 +2.05(+2.23%)
Jun 08, 2020 89.59 92.08 87.90 91.89 27,255,450 +2.00(+2.22%)
Jun 05, 2020 85.90 90.53 85.50 89.89 35,174,200 +4.77(+5.60%)
Jun 04, 2020 86.23 87.88 83.36 85.12 33,245,547 -1.50(-1.73%)
Jun 03, 2020 86.15 87.49 85.21 86.62 26,764,911 +1.16(+1.36%)
Jun 02, 2020 84.24 85.55 81.64 85.46 31,215,494 +1.67(+1.99%)
Jun 01, 2020 82.06 84.24 81.63 83.79 26,328,966 +1.02(+1.23%)
May 29, 2020 80.04 83.32 78.32 82.77 44,868,400 +3.28(+4.13%)
May 28, 2020 78.60 83.21 78.55 79.49 38,048,097 -0.51(-0.64%)
May 27, 2020 78.11 80.04 73.38 80.00 43,351,162 +1.11(+1.41%)
May 26, 2020 83.05 83.32 78.38 78.89 30,613,672 -0.33(-0.42%)
May 22, 2020 78.09 79.49 77.05 79.22 26,208,100 +0.71(+0.90%)
May 21, 2020 81.24 81.92 77.93 78.51 40,265,453 -2.49(-3.07%)
May 20, 2020 79.21 81.51 79.21 81.00 35,641,286 +4.48(+5.85%)
May 19, 2020 77.38 79.57 76.40 76.52 32,602,863 -0.59(-0.77%)
May 18, 2020 76.00 78.20 75.22 77.11 37,151,894 +4.22(+5.79%)
May 15, 2020 68.71 73.10 68.29 72.89 44,725,800 +1.23(+1.72%)
May 14, 2020 68.04 71.69 66.11 71.66 50,247,466 +2.30(+3.32%)
May 13, 2020 72.59 74.45 66.76 69.36 61,273,886 -2.73(-3.79%)
May 12, 2020 77.47 78.13 72.03 72.09 42,158,582 -4.56(-5.95%)
May 11, 2020 73.47 77.90 73.25 76.65 33,584,382 +1.86(+2.49%)
May 08, 2020 73.55 74.95 72.52 74.79 32,854,600 +2.90(+4.03%)
May 07, 2020 71.83 72.75 70.57 71.89 36,068,125 +2.70(+3.90%)
May 06, 2020 69.54 71.13 68.39 69.19 38,937,350 +1.34(+1.97%)
May 05, 2020 67.73 70.22 67.21 67.85 36,023,300 +2.10(+3.19%)
May 04, 2020 62.53 65.93 62.07 65.75 25,044,389 +2.24(+3.53%)
May 01, 2020 65.32 67.31 62.50 63.51 43,280,600 -6.26(-8.97%)
Apr 30, 2020 70.41 70.47 67.95 69.77 47,433,862 +0.46(+0.66%)
Apr 29, 2020 67.05 70.37 66.09 69.31 43,183,941 +6.53(+10.40%)
Apr 28, 2020 68.22 68.23 62.61 62.78 48,181,593 -3.59(-5.41%)
Apr 27, 2020 67.18 67.59 65.64 66.37 38,026,322 +1.27(+1.95%)
Apr 24, 2020 62.54 65.40 61.21 65.10 39,795,800 +3.00(+4.83%)
Apr 23, 2020 63.23 65.59 61.72 62.10 53,055,622 -0.41(-0.66%)
Apr 22, 2020 61.03 63.66 60.31 62.51 34,377,969 +5.08(+8.85%)
Apr 21, 2020 62.66 63.13 56.31 57.43 64,830,494 -7.14(-11.06%)
Apr 20, 2020 65.19 67.51 64.46 64.57 48,247,966 -2.16(-3.24%)
Apr 17, 2020 67.67 68.10 64.03 66.73 57,945,500 +1.63(+2.50%)
Apr 16, 2020 63.81 66.07 61.95 65.10 69,996,200 +3.31(+5.36%)
Apr 15, 2020 60.91 63.39 59.66 61.79 53,850,519 -2.12(-3.32%)
Apr 14, 2020 60.05 64.40 59.39 63.91 61,091,857 +7.34(+12.98%)
Apr 13, 2020 54.00 56.88 53.07 56.57 53,299,037 +1.90(+3.48%)
Apr 09, 2020 55.93 56.72 53.27 54.67 69,162,200 +0.20(+0.37%)
Apr 08, 2020 52.69 55.00 51.28 54.47 64,588,000 +3.27(+6.39%)
Apr 07, 2020 55.90 56.29 51.00 51.20 82,024,975 -0.10(-0.19%)
Apr 06, 2020 47.11 52.19 46.36 51.30 64,652,426 +8.88(+20.93%)
Apr 03, 2020 43.86 44.98 40.86 42.42 69,310,500 -1.78(-4.03%)
Apr 02, 2020 41.20 44.34 40.77 44.20 58,381,762 +2.47(+5.92%)
Apr 01, 2020 43.60 45.72 40.62 41.73 66,829,907 -5.91(-12.41%)
Mar 31, 2020 48.61 51.53 46.86 47.64 91,316,499 -1.36(-2.78%)
Mar 30, 2020 45.58 49.38 45.00 49.00 51,999,807 +4.66(+10.51%)
Mar 27, 2020 45.63 48.33 43.79 44.34 69,642,900 -5.14(-10.39%)
Mar 26, 2020 43.83 50.00 43.67 49.48 80,957,757 +6.93(+16.29%)
Mar 25, 2020 44.20 47.83 41.08 42.55 104,169,550 -1.01(-2.32%)
Mar 24, 2020 41.23 43.74 40.13 43.56 103,443,975 +7.94(+22.29%)
Mar 23, 2020 35.93 38.00 32.27 35.62 101,998,219 +0.11(+0.31%)
Mar 20, 2020 42.99 43.80 35.10 35.51 97,781,900 -4.71(-11.71%)
Mar 19, 2020 38.85 44.08 36.00 40.22 100,434,925 +0.91(+2.31%)
Mar 18, 2020 36.30 41.50 32.73 39.31 105,546,425 -4.01(-9.26%)
Mar 17, 2020 39.38 45.14 35.75 43.32 94,943,854 +5.11(+13.37%)
Mar 16, 2020 40.46 48.60 36.99 38.21 81,972,812 -18.63(-32.78%)
Mar 13, 2020 52.24 57.31 45.06 56.84 69,536,300 +12.08(+26.99%)
Mar 12, 2020 49.50 57.50 44.40 44.76 77,106,312 -16.90(-27.41%)
Mar 11, 2020 65.78 67.23 59.00 61.66 54,185,937 -9.10(-12.86%)
Mar 10, 2020 67.98 70.93 61.00 70.76 56,819,862 +9.53(+15.56%)
Mar 09, 2020 61.53 69.15 61.00 61.23 50,547,741 -15.61(-20.31%)
Mar 06, 2020 72.73 78.08 71.00 76.84 49,189,800 -4.25(-5.24%)
Mar 05, 2020 82.24 86.76 79.09 81.09 48,037,416 -7.80(-8.77%)
Mar 04, 2020 83.54 89.15 81.30 88.89 39,216,703 +9.62(+12.14%)
Mar 03, 2020 88.37 91.50 76.88 79.27 68,224,086 -8.24(-9.42%)
Mar 02, 2020 79.27 87.74 75.97 87.51 44,954,022 +10.51(+13.65%)
Feb 28, 2020 68.41 77.43 67.50 77.00 61,918,500 +1.18(+1.56%)
Feb 27, 2020 82.30 86.41 75.58 75.82 52,713,837 -13.33(-14.95%)
Feb 26, 2020 89.28 93.73 87.15 89.15 41,966,394 +1.21(+1.38%)
Feb 25, 2020 97.93 98.91 86.94 87.94 37,313,603 -7.74(-8.09%)
Feb 24, 2020 96.28 99.58 93.63 95.68 33,328,933 -12.46(-11.52%)
Feb 21, 2020 113.06 113.58 106.73 108.14 25,926,500 -6.56(-5.72%)
Feb 20, 2020 117.30 117.98 110.39 114.70 28,298,489 -3.36(-2.85%)
Feb 19, 2020 116.81 118.80 116.39 118.06 13,091,590 +3.32(+2.89%)
Feb 18, 2020 112.92 115.43 112.59 114.74 16,279,430 +0.20(+0.17%)
Feb 14, 2020 114.22 114.99 113.08 114.54 14,246,200 +0.77(+0.68%)
Feb 13, 2020 111.79 115.10 111.38 113.77 19,339,968 -0.44(-0.39%)
Feb 12, 2020 112.89 114.35 112.10 114.21 14,926,680 +3.25(+2.93%)
Feb 11, 2020 112.70 113.87 110.08 110.96 24,119,570 +0.08(+0.07%)
Feb 10, 2020 105.98 110.91 105.90 110.88 15,300,905 +3.86(+3.61%)
Feb 07, 2020 106.98 108.81 106.12 107.02 19,256,400 -1.40(-1.29%)
Feb 06, 2020 106.51 108.54 105.41 108.42 14,048,270 +2.58(+2.44%)
Feb 05, 2020 108.56 108.58 103.89 105.84 21,755,134 +1.21(+1.16%)
Feb 04, 2020 102.00 105.25 101.02 104.63 17,406,178 +6.69(+6.83%)
Feb 03, 2020 95.11 98.66 94.93 97.94 21,711,369 +4.30(+4.59%)
Jan 31, 2020 99.68 99.75 92.75 93.64 27,548,000 -4.84(-4.91%)
Jan 30, 2020 95.60 98.60 94.65 98.48 24,905,050 +0.32(+0.33%)
Jan 29, 2020 98.63 98.96 96.18 98.16 17,227,963 +1.13(+1.16%)
Jan 28, 2020 94.65 97.67 93.98 97.03 21,374,318 +4.31(+4.65%)
Jan 27, 2020 92.25 94.35 90.18 92.72 24,744,098 -6.11(-6.18%)
Jan 24, 2020 102.90 103.21 97.51 98.83 29,921,800 -2.63(-2.59%)
Jan 23, 2020 100.33 101.59 98.97 101.46 17,847,983 +0.93(+0.93%)
Jan 22, 2020 101.23 102.29 100.18 100.53 16,912,019 +0.68(+0.68%)
Jan 21, 2020 99.03 100.51 98.96 99.85 17,295,012 -0.05(-0.05%)
Jan 17, 2020 99.71 100.14 98.26 99.90 18,050,300 +1.47(+1.49%)
Jan 16, 2020 97.11 98.49 96.53 98.43 15,067,040 +2.67(+2.79%)
Jan 15, 2020 95.78 97.13 94.82 95.76 16,514,558 +0.06(+0.06%)
Jan 14, 2020 96.58 97.15 95.22 95.70 18,217,222 -1.13(-1.17%)
Jan 13, 2020 94.73 96.88 94.31 96.83 14,569,770 +3.27(+3.50%)
Jan 10, 2020 95.39 95.47 93.13 93.56 17,219,400 -0.77(-0.82%)
Jan 09, 2020 94.23 94.86 92.72 94.33 18,178,281 +1.48(+1.59%)
Jan 08, 2020 89.96 93.28 89.53 92.85 19,896,548 +2.91(+3.24%)
Jan 07, 2020 90.14 90.78 89.16 89.94 13,532,319 -0.11(-0.12%)
Jan 06, 2020 86.27 90.08 85.95 90.05 16,011,284 +1.68(+1.90%)
Jan 03, 2020 87.29 90.00 87.24 88.37 18,165,000 -2.47(-2.72%)
Jan 02, 2020 88.71 90.84 88.22 90.84 16,395,591 +4.29(+4.96%)
Dec 31, 2019 85.30 86.76 84.86 86.55 10,553,199 +0.49(+0.57%)
Dec 30, 2019 87.73 87.86 84.80 86.06 14,114,236 -1.75(-1.99%)
Dec 27, 2019 89.01 89.06 87.15 87.81 12,483,700 -0.26(-0.30%)
Dec 26, 2019 86.23 88.11 86.22 88.07 8,032,998 +2.23(+2.60%)
Dec 24, 2019 85.95 86.07 85.25 85.84 4,987,300 -0.08(-0.09%)
Dec 23, 2019 86.02 86.18 85.57 85.92 9,056,224 +0.79(+0.93%)
Dec 20, 2019 85.23 85.52 84.60 85.13 12,460,200 +1.00(+1.19%)
Dec 19, 2019 82.66 84.18 82.66 84.13 10,423,089 +1.68(+2.04%)
Dec 18, 2019 82.64 83.28 82.34 82.45 8,926,277 +0.19(+0.23%)
Dec 17, 2019 82.57 82.79 82.00 82.26 10,570,149 +0.11(+0.13%)
Dec 16, 2019 81.42 82.57 81.36 82.15 12,424,250 +2.29(+2.87%)
Dec 13, 2019 78.96 80.72 78.46 79.86 20,133,400 +0.71(+0.90%)
Dec 12, 2019 77.13 80.00 76.82 79.15 22,906,300 +1.77(+2.29%)
Dec 11, 2019 76.68 77.63 76.36 77.38 11,334,485 +1.15(+1.51%)
Dec 10, 2019 76.45 77.28 75.68 76.23 14,007,377 -0.17(-0.22%)
Dec 09, 2019 77.09 78.13 76.32 76.40 9,741,072 -0.95(-1.23%)
Dec 06, 2019 76.68 77.62 76.54 77.35 11,628,400 +2.32(+3.09%)
Dec 05, 2019 75.42 75.43 73.97 75.03 11,137,998 +0.39(+0.52%)
Dec 04, 2019 74.69 75.17 74.34 74.64 10,957,605 +1.09(+1.48%)
Dec 03, 2019 72.30 73.63 71.11 73.55 19,579,160 -1.69(-2.25%)
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