Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vaneck Biotech ETF
(NQ:
BBH
)
166.85
-0.61 (-0.36%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
194.51
196.01
192.23
193.65
17,347
-2.66(-1.36%)
Nov 29, 2021
197.85
198.57
195.83
196.31
18,650
+1.82(+0.94%)
Nov 26, 2021
193.95
197.88
193.95
194.49
16,796
+4.18(+2.20%)
Nov 24, 2021
188.18
190.56
187.29
190.30
31,490
+0.55(+0.29%)
Nov 23, 2021
190.74
190.74
187.74
189.75
11,266
-2.17(-1.13%)
Nov 22, 2021
192.99
193.14
189.92
191.91
31,094
+0.70(+0.37%)
Nov 19, 2021
191.08
192.31
190.32
191.21
10,471
+1.50(+0.79%)
Nov 18, 2021
191.12
189.71
189.58
189.71
14,348
-0.03(-0.02%)
Nov 17, 2021
189.12
190.36
189.03
189.74
14,079
+0.10(+0.05%)
Nov 16, 2021
188.45
189.89
188.04
189.64
22,171
+1.28(+0.68%)
Nov 15, 2021
189.28
189.28
188.00
188.36
11,400
+0.41(+0.22%)
Nov 12, 2021
187.02
188.00
186.98
187.95
7,963
+1.15(+0.61%)
Nov 11, 2021
187.09
187.48
185.57
186.80
12,861
-0.03(-0.02%)
Nov 10, 2021
187.74
186.70
186.83
16,835
-2.19(-1.16%)
Nov 09, 2021
191.82
191.82
188.78
189.02
7,431
-1.66(-0.87%)
Nov 08, 2021
190.65
190.75
189.10
190.68
20,901
+1.31(+0.69%)
Nov 05, 2021
191.66
191.66
186.15
189.36
31,403
-6.84(-3.49%)
Nov 04, 2021
197.48
197.48
194.92
196.21
13,092
-4.44(-2.21%)
Nov 03, 2021
199.62
200.65
198.16
200.65
10,568
+0.93(+0.47%)
Nov 02, 2021
200.19
200.19
197.48
199.72
7,844
+0.60(+0.30%)
Nov 01, 2021
196.58
199.12
197.31
199.12
9,901
+1.80(+0.91%)
Oct 29, 2021
196.38
197.31
197.31
8,995
-0.25(-0.13%)
Oct 28, 2021
195.55
197.56
197.56
5,876
+2.74(+1.41%)
Oct 27, 2021
197.64
198.33
194.63
194.82
19,351
-3.16(-1.60%)
Oct 26, 2021
198.91
197.98
9,492
+0.25(+0.13%)
Oct 25, 2021
193.77
197.73
193.21
197.73
14,066
+3.72(+1.92%)
Oct 22, 2021
195.31
192.81
194.01
5,405
-1.69(-0.86%)
Oct 21, 2021
195.50
195.76
194.86
195.70
14,184
+1.66(+0.86%)
Oct 20, 2021
193.43
195.31
193.43
194.04
29,640
-0.30(-0.15%)
Oct 19, 2021
193.42
195.01
193.42
194.34
15,332
+1.97(+1.02%)
Oct 18, 2021
191.81
192.44
191.08
192.37
10,742
-0.32(-0.16%)
Oct 15, 2021
195.15
195.15
192.40
192.69
13,088
-0.95(-0.49%)
Oct 14, 2021
193.49
194.86
193.14
193.64
16,663
+2.56(+1.34%)
Oct 13, 2021
190.76
191.46
190.39
191.08
17,205
+1.52(+0.80%)
Oct 12, 2021
190.33
190.98
188.91
189.56
12,251
+0.15(+0.08%)
Oct 11, 2021
188.81
191.47
188.81
189.41
15,682
-0.34(-0.18%)
Oct 08, 2021
192.61
192.61
189.75
189.75
20,494
-1.78(-0.93%)
Oct 07, 2021
190.20
192.97
189.34
191.53
21,691
+2.93(+1.55%)
Oct 06, 2021
189.12
190.30
187.80
188.60
20,053
-2.16(-1.13%)
Oct 05, 2021
192.18
192.35
190.76
190.76
26,595
+0.54(+0.28%)
Oct 04, 2021
192.20
192.20
189.61
190.22
18,411
-4.24(-2.18%)
Oct 01, 2021
196.96
196.96
190.21
194.46
19,779
-5.46(-2.73%)
Sep 30, 2021
200.75
201.90
199.93
199.93
7,800
+0.63(+0.32%)
Sep 29, 2021
200.49
201.65
199.13
199.29
9,116
+0.15(+0.07%)
Sep 28, 2021
203.67
203.74
198.83
199.15
44,687
-7.02(-3.41%)
Sep 27, 2021
211.84
211.84
205.65
206.17
30,177
-6.09(-2.87%)
Sep 24, 2021
215.23
215.23
211.95
212.26
9,348
-3.96(-1.83%)
Sep 23, 2021
213.27
216.85
212.76
216.22
30,211
+2.67(+1.25%)
Sep 22, 2021
213.63
214.08
211.85
213.54
14,045
+0.05(+0.02%)
Sep 21, 2021
212.57
214.34
212.41
213.50
5,809
+2.11(+1.00%)
Sep 20, 2021
212.05
213.76
210.21
211.39
13,013
-4.13(-1.92%)
Sep 17, 2021
215.31
215.52
212.30
215.52
18,223
+1.15(+0.53%)
Sep 16, 2021
213.01
214.38
211.69
214.38
11,771
+1.46(+0.68%)
Sep 15, 2021
210.37
212.92
210.37
212.92
10,113
+3.01(+1.43%)
Sep 14, 2021
211.01
212.05
209.68
209.91
8,665
+0.07(+0.03%)
Sep 13, 2021
215.54
215.54
209.16
209.85
60,558
-4.40(-2.05%)
Sep 10, 2021
216.60
216.60
214.25
214.25
13,320
-1.36(-0.63%)
Sep 09, 2021
216.15
217.34
215.26
215.61
11,450
+0.81(+0.38%)
Sep 08, 2021
216.77
216.77
214.12
214.80
22,615
-2.57(-1.18%)
Sep 07, 2021
216.88
217.39
215.48
217.37
9,648
-0.23(-0.10%)
Sep 03, 2021
216.61
217.60
215.65
217.60
6,191
+0.07(+0.03%)
Sep 02, 2021
216.99
217.53
216.13
217.53
9,449
+1.97(+0.91%)
Sep 01, 2021
214.27
216.15
213.65
215.56
9,062
+1.81(+0.85%)
Aug 31, 2021
214.37
214.41
212.41
213.75
9,789
+0.27(+0.13%)
Aug 30, 2021
212.62
215.13
211.79
213.49
16,638
+0.89(+0.42%)
Aug 27, 2021
212.22
214.81
212.22
212.60
7,811
-0.51(-0.24%)
Aug 26, 2021
214.49
215.73
212.27
213.11
8,120
-1.59(-0.74%)
Aug 25, 2021
212.02
214.70
212.02
214.70
9,885
+1.52(+0.71%)
Aug 24, 2021
213.81
213.81
211.15
213.18
18,283
-0.25(-0.12%)
Aug 23, 2021
210.62
213.43
209.82
213.43
8,723
+6.02(+2.90%)
Aug 20, 2021
206.57
208.16
206.57
207.40
9,863
+2.72(+1.33%)
Aug 19, 2021
206.93
208.00
204.50
204.68
17,566
-4.91(-2.34%)
Aug 18, 2021
212.40
212.40
209.59
209.59
21,849
-2.03(-0.96%)
Aug 17, 2021
204.63
211.63
203.74
211.63
15,160
+4.62(+2.23%)
Aug 16, 2021
209.16
209.16
203.50
207.01
11,397
-2.74(-1.31%)
Aug 13, 2021
212.08
212.08
209.47
209.75
10,493
-0.02(-0.01%)
Aug 12, 2021
208.92
209.77
206.92
209.77
13,816
+2.59(+1.25%)
Aug 11, 2021
215.59
215.59
205.72
207.17
32,428
-8.07(-3.75%)
Aug 10, 2021
219.79
219.79
214.47
215.25
20,098
-3.09(-1.41%)
Aug 09, 2021
211.98
219.13
211.98
218.33
21,862
+6.38(+3.01%)
Aug 06, 2021
214.15
214.15
209.80
211.95
14,905
-4.42(-2.04%)
Aug 05, 2021
214.72
216.72
212.93
216.37
12,132
+1.15(+0.53%)
Aug 04, 2021
210.56
216.97
209.43
215.23
29,674
+5.79(+2.77%)
Aug 03, 2021
206.35
209.43
204.74
209.43
30,545
+4.16(+2.03%)
Aug 02, 2021
206.23
206.23
204.58
205.27
10,633
+0.55(+0.27%)
Jul 30, 2021
204.07
205.77
204.07
204.72
5,647
+0.59(+0.29%)
Jul 29, 2021
205.92
205.92
204.09
204.13
7,516
-1.40(-0.68%)
Jul 28, 2021
200.90
205.72
200.90
205.52
16,702
+5.93(+2.97%)
Jul 27, 2021
201.15
201.15
196.25
199.59
10,981
-1.58(-0.79%)
Jul 26, 2021
205.78
205.78
200.55
201.17
9,866
-4.69(-2.28%)
Jul 23, 2021
204.50
205.86
203.04
205.86
8,653
+2.30(+1.13%)
Jul 22, 2021
201.34
204.01
201.34
203.56
13,439
+1.99(+0.99%)
Jul 21, 2021
197.79
201.61
197.79
201.57
8,408
+0.92(+0.46%)
Jul 20, 2021
198.86
202.41
198.63
200.65
36,374
+1.88(+0.95%)
Jul 19, 2021
196.33
199.29
194.77
198.77
10,853
+1.87(+0.95%)
Jul 16, 2021
195.39
197.89
195.35
196.90
8,293
+2.76(+1.42%)
Jul 15, 2021
192.33
194.22
191.76
194.14
57,891
+1.03(+0.53%)
Jul 14, 2021
196.11
196.11
192.78
193.11
10,730
-1.95(-1.00%)
Jul 13, 2021
196.21
196.56
195.04
195.06
16,419
-1.68(-0.85%)
Jul 12, 2021
198.03
198.81
196.73
196.74
8,500
-1.28(-0.64%)
Jul 09, 2021
197.02
198.22
195.41
198.02
5,830
+1.60(+0.82%)
Jul 08, 2021
193.58
196.79
193.33
196.41
7,310
+0.53(+0.27%)
Jul 07, 2021
199.06
199.06
195.43
195.88
25,584
-2.79(-1.40%)
Jul 06, 2021
200.14
200.14
198.21
198.67
29,721
-2.11(-1.05%)
Jul 02, 2021
201.39
201.39
199.29
200.78
5,750
+0.31(+0.15%)
Jul 01, 2021
199.76
200.59
198.93
200.47
5,245
+1.01(+0.51%)
Jun 30, 2021
199.87
200.72
198.80
199.46
6,937
-0.18(-0.09%)
Jun 29, 2021
198.04
200.10
197.71
199.64
23,889
+1.06(+0.53%)
Jun 28, 2021
199.77
199.77
198.19
198.58
12,605
+0.75(+0.38%)
Jun 25, 2021
196.17
197.99
196.17
197.83
13,378
+1.40(+0.71%)
Jun 24, 2021
196.66
197.68
195.89
196.43
10,440
+0.66(+0.34%)
Jun 23, 2021
195.76
196.70
194.42
195.76
20,228
-0.23(-0.12%)
Jun 22, 2021
194.49
195.99
193.77
195.99
25,329
+2.32(+1.20%)
Jun 21, 2021
192.87
194.44
191.47
193.66
11,886
+1.60(+0.83%)
Jun 18, 2021
191.84
192.75
190.99
192.06
13,087
-1.20(-0.62%)
Jun 17, 2021
190.90
193.67
190.29
193.26
12,452
+2.77(+1.46%)
Jun 16, 2021
191.43
193.69
188.59
190.49
48,880
-1.89(-0.98%)
Jun 15, 2021
194.97
195.04
192.05
192.38
26,877
-3.34(-1.71%)
Jun 14, 2021
197.49
197.49
194.56
195.72
16,489
-0.80(-0.41%)
Jun 11, 2021
198.34
198.34
195.71
196.52
11,431
-2.16(-1.09%)
Jun 10, 2021
195.63
198.95
195.61
198.68
16,109
+3.06(+1.56%)
Jun 09, 2021
192.34
195.62
192.34
195.62
9,446
+4.19(+2.19%)
Jun 08, 2021
193.58
193.58
188.80
191.43
15,422
-0.53(-0.27%)
Jun 07, 2021
186.33
197.58
185.99
191.95
122,031
+6.70(+3.61%)
Jun 04, 2021
183.27
185.70
183.27
185.26
5,508
+3.12(+1.72%)
Jun 03, 2021
181.32
182.13
180.00
182.13
4,611
+0.15(+0.08%)
Jun 02, 2021
180.34
181.99
180.34
181.99
4,434
+1.50(+0.83%)
Jun 01, 2021
183.12
183.12
179.91
180.48
8,570
-1.65(-0.90%)
May 28, 2021
180.70
184.18
180.70
182.13
4,501
+1.78(+0.99%)
May 27, 2021
179.17
180.73
179.01
180.34
7,783
+0.58(+0.32%)
May 26, 2021
180.31
180.31
179.39
179.76
15,433
+0.35(+0.19%)
May 25, 2021
181.11
181.11
179.28
179.41
8,153
-0.50(-0.28%)
May 24, 2021
181.36
181.49
179.92
179.92
4,374
+0.19(+0.10%)
May 21, 2021
182.45
182.45
179.73
179.73
6,072
-1.41(-0.78%)
May 20, 2021
176.53
181.89
176.53
181.14
11,986
+4.90(+2.78%)
May 19, 2021
174.42
176.25
173.73
176.25
12,201
-0.70(-0.40%)
May 18, 2021
176.13
178.54
175.62
176.95
19,433
+0.82(+0.47%)
May 17, 2021
175.06
176.34
175.06
176.13
6,435
+0.38(+0.21%)
May 14, 2021
173.54
175.79
172.61
175.75
6,881
+3.94(+2.29%)
May 13, 2021
173.27
173.27
169.88
171.82
6,885
-0.05(-0.03%)
May 12, 2021
172.82
174.48
171.76
171.87
10,545
-2.26(-1.30%)
May 11, 2021
169.68
174.95
169.62
174.12
20,042
-0.57(-0.33%)
May 10, 2021
178.90
178.90
174.69
174.69
9,772
-2.83(-1.59%)
May 07, 2021
177.70
179.73
177.00
177.52
9,334
+1.72(+0.98%)
May 06, 2021
174.40
175.80
172.47
175.80
48,063
-1.51(-0.85%)
May 05, 2021
180.89
181.75
176.73
177.32
17,666
-1.82(-1.02%)
May 04, 2021
183.97
183.97
178.47
179.14
14,058
-6.39(-3.44%)
May 03, 2021
187.50
188.28
185.53
185.53
4,392
-1.18(-0.63%)
Apr 30, 2021
185.45
187.55
185.45
186.70
15,772
+1.06(+0.57%)
Apr 29, 2021
188.29
188.62
184.50
185.64
9,162
-1.80(-0.96%)
Apr 28, 2021
186.57
188.13
186.57
187.44
7,039
-1.67(-0.88%)
Apr 27, 2021
189.90
189.90
189.09
189.12
16,991
-0.11(-0.06%)
Apr 26, 2021
186.51
189.32
184.93
189.22
15,358
+3.34(+1.80%)
Apr 23, 2021
184.08
186.06
183.99
185.88
7,583
+1.74(+0.94%)
Apr 22, 2021
184.14
186.19
182.95
184.14
10,380
+0.15(+0.08%)
Apr 21, 2021
180.80
183.99
180.80
183.99
11,190
+2.56(+1.41%)
Apr 20, 2021
180.58
182.97
179.32
181.43
12,285
-0.21(-0.11%)
Apr 19, 2021
181.60
183.29
180.75
181.64
13,020
-2.31(-1.26%)
Apr 16, 2021
181.57
183.95
181.57
183.95
10,414
+2.51(+1.38%)
Apr 15, 2021
179.52
181.79
179.52
181.44
6,297
+3.14(+1.76%)
Apr 14, 2021
178.03
180.09
177.83
178.31
13,141
+1.56(+0.88%)
Apr 13, 2021
176.96
177.27
175.03
176.74
10,835
+3.22(+1.85%)
Apr 12, 2021
175.78
175.78
172.21
173.53
10,552
-1.45(-0.83%)
Apr 09, 2021
174.54
174.98
174.03
174.98
7,886
+0.74(+0.43%)
Apr 08, 2021
174.88
175.88
174.18
174.24
9,161
+0.56(+0.32%)
Apr 07, 2021
176.27
176.27
173.64
173.68
8,472
-3.36(-1.90%)
Apr 06, 2021
175.78
178.65
175.78
177.04
17,652
+1.31(+0.75%)
Apr 05, 2021
177.11
177.11
174.88
175.72
6,761
+0.62(+0.36%)
Apr 01, 2021
175.56
176.16
175.08
175.10
5,156
+1.58(+0.91%)
Mar 31, 2021
170.48
174.04
170.48
173.52
4,765
+4.67(+2.76%)
Mar 30, 2021
168.28
169.86
167.45
168.85
3,526
-0.86(-0.50%)
Mar 29, 2021
170.49
170.77
168.59
169.71
6,509
-0.99(-0.58%)
Mar 26, 2021
169.73
170.70
168.55
170.70
5,763
+1.69(+1.00%)
Mar 25, 2021
168.19
169.26
166.59
169.01
11,797
-0.23(-0.14%)
Mar 24, 2021
173.30
173.39
169.24
169.24
11,573
-5.17(-2.96%)
Mar 23, 2021
179.51
179.51
174.41
174.41
15,207
-5.09(-2.84%)
Mar 22, 2021
176.86
180.28
176.86
179.50
5,369
+2.81(+1.59%)
Mar 19, 2021
174.72
176.79
174.36
176.69
10,110
+2.44(+1.40%)
Mar 18, 2021
175.57
176.71
173.89
174.25
13,151
-3.11(-1.75%)
Mar 17, 2021
175.87
177.36
174.49
177.36
4,910
+0.59(+0.34%)
Mar 16, 2021
176.82
178.75
175.12
176.76
8,383
+0.84(+0.48%)
Mar 15, 2021
172.58
175.92
172.27
175.92
10,534
+3.81(+2.21%)
Mar 12, 2021
170.43
172.11
170.02
172.11
5,257
-0.72(-0.42%)
Mar 11, 2021
171.06
172.84
170.61
172.84
5,657
+4.12(+2.44%)
Mar 10, 2021
169.66
171.91
168.58
168.72
10,416
-1.07(-0.63%)
Mar 09, 2021
168.00
170.75
168.00
169.79
12,919
+4.15(+2.51%)
Mar 08, 2021
169.57
171.18
165.64
165.64
16,941
-5.05(-2.96%)
Mar 05, 2021
166.74
170.69
161.84
170.69
32,354
+5.09(+3.08%)
Mar 04, 2021
168.43
169.71
164.56
165.60
22,483
-3.90(-2.30%)
Mar 03, 2021
173.28
174.72
169.31
169.49
12,760
-6.22(-3.54%)
Mar 02, 2021
177.60
177.74
175.71
175.71
10,300
-3.27(-1.83%)
Mar 01, 2021
179.17
179.31
177.75
178.98
9,812
+1.94(+1.10%)
Feb 26, 2021
178.11
178.11
174.82
177.04
12,436
+0.46(+0.26%)
Feb 25, 2021
181.09
181.09
176.57
176.57
10,429
-4.61(-2.54%)
Feb 24, 2021
181.15
182.31
179.93
181.18
13,523
-0.82(-0.45%)
Feb 23, 2021
178.40
182.38
177.37
182.00
39,426
-0.74(-0.41%)
Feb 22, 2021
186.15
186.15
182.71
182.75
9,565
-4.05(-2.17%)
Feb 19, 2021
188.65
188.71
186.80
186.80
27,602
-0.04(-0.02%)
Feb 18, 2021
188.31
188.31
185.64
186.84
10,305
-4.63(-2.42%)
Feb 17, 2021
186.78
191.47
186.78
191.47
19,355
+1.89(+1.00%)
Feb 16, 2021
193.43
195.12
189.23
189.58
13,113
-4.07(-2.10%)
Feb 12, 2021
191.01
194.05
191.01
193.66
9,908
+3.81(+2.01%)
Feb 11, 2021
191.70
192.47
189.85
189.85
10,291
-2.28(-1.19%)
Feb 10, 2021
192.94
192.94
189.87
192.13
6,014
+0.03(+0.02%)
Feb 09, 2021
193.58
193.58
191.98
192.10
7,091
-1.07(-0.56%)
Feb 08, 2021
192.35
194.19
192.35
193.17
13,418
+2.37(+1.24%)
Feb 05, 2021
189.79
191.17
188.61
190.80
14,357
+3.05(+1.62%)
Feb 04, 2021
186.82
187.92
186.10
187.75
10,136
+2.05(+1.10%)
Feb 03, 2021
185.95
187.02
184.45
185.70
19,829
-1.01(-0.54%)
Feb 02, 2021
187.01
187.44
185.45
186.71
10,918
-0.16(-0.08%)
Feb 01, 2021
186.70
187.77
185.95
186.87
13,649
+1.64(+0.89%)
Jan 29, 2021
184.48
187.57
182.87
185.23
25,175
+4.27(+2.36%)
Jan 28, 2021
179.06
185.44
179.06
180.96
22,403
+1.78(+0.99%)
Jan 27, 2021
179.61
182.93
178.67
179.18
21,019
-5.45(-2.95%)
Jan 26, 2021
187.65
187.65
184.53
184.62
22,282
-3.50(-1.86%)
Jan 25, 2021
187.16
188.23
185.24
188.13
10,724
+2.91(+1.57%)
Jan 22, 2021
182.82
185.40
182.82
185.22
6,369
+1.44(+0.79%)
Jan 21, 2021
184.19
184.41
183.44
183.78
10,858
-0.41(-0.22%)
Jan 20, 2021
182.62
184.51
182.48
184.18
14,457
+1.96(+1.07%)
Jan 19, 2021
180.50
182.50
180.50
182.22
14,996
+3.23(+1.81%)
Jan 15, 2021
178.28
180.01
178.28
178.99
12,537
+0.95(+0.53%)
Jan 14, 2021
176.43
178.79
176.43
178.04
22,994
+1.93(+1.09%)
Jan 13, 2021
177.00
177.00
175.89
176.11
6,788
-0.08(-0.04%)
Jan 12, 2021
177.04
177.55
175.36
176.19
12,077
+0.48(+0.28%)
Jan 11, 2021
172.24
176.61
172.24
175.70
9,513
+2.02(+1.16%)
Jan 08, 2021
171.12
174.29
171.12
173.69
16,379
-0.09(-0.05%)
Jan 07, 2021
170.65
173.78
170.65
173.78
17,505
+4.07(+2.40%)
Jan 06, 2021
165.22
170.36
165.22
169.70
30,734
+1.79(+1.07%)
Jan 05, 2021
167.05
168.14
166.42
167.91
9,882
+0.57(+0.34%)
Jan 04, 2021
168.37
168.51
165.04
167.34
20,526
-0.49(-0.29%)
Dec 31, 2020
167.83
167.83
167.83
8,256
-0.13(-0.08%)
Dec 30, 2020
168.12
169.76
167.84
167.96
8,256
+0.02(+0.01%)
Dec 29, 2020
168.14
169.03
167.55
167.94
6,129
-0.32(-0.19%)
Dec 28, 2020
173.20
173.20
168.20
168.26
13,219
-3.56(-2.07%)
Dec 24, 2020
172.96
172.96
171.48
171.82
4,448
-1.13(-0.65%)
Dec 23, 2020
171.00
173.16
171.00
172.94
10,858
+0.58(+0.34%)
Dec 22, 2020
173.62
173.62
172.04
172.36
10,135
-1.76(-1.01%)
Dec 21, 2020
172.68
174.12
171.83
174.12
13,396
-0.12(-0.07%)
Dec 18, 2020
174.78
174.83
173.69
174.24
13,899
-0.39(-0.22%)
Dec 17, 2020
171.45
174.63
171.45
174.63
9,345
+3.67(+2.14%)
Dec 16, 2020
172.16
172.16
170.42
170.96
8,438
-1.45(-0.84%)
Dec 15, 2020
173.55
173.55
171.03
172.41
25,966
+0.18(+0.10%)
Dec 14, 2020
172.94
174.94
172.23
172.23
17,167
+3.34(+1.98%)
Dec 11, 2020
168.27
169.97
167.85
168.89
5,884
+0.47(+0.28%)
Dec 10, 2020
166.97
168.84
166.31
168.42
14,599
+1.00(+0.59%)
Dec 09, 2020
171.28
171.28
165.50
167.42
23,138
-3.70(-2.16%)
Dec 08, 2020
169.71
171.25
169.71
171.12
8,647
+2.89(+1.72%)
Dec 07, 2020
169.16
169.64
168.23
168.23
9,915
-0.45(-0.27%)
Dec 04, 2020
168.77
169.04
167.71
168.68
7,913
+0.26(+0.15%)
Dec 03, 2020
166.21
168.60
165.92
168.43
10,629
+2.22(+1.33%)
Dec 02, 2020
165.39
166.99
163.78
166.21
7,976
+0.37(+0.23%)
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
.