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
Nasdaq ETF
(NQ:
QQQ
)
454.37
+1.24 (+0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 4, 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 (%)
Feb 29, 2024
437.65
439.51
434.44
438.42
42,413,860
+3.73(+0.86%)
Feb 28, 2024
434.86
436.09
433.73
434.69
32,825,108
-2.33(-0.53%)
Feb 27, 2024
437.09
437.41
434.45
437.02
33,857,000
+1.05(+0.24%)
Feb 26, 2024
437.02
438.02
435.78
435.97
33,005,450
-0.23(-0.05%)
Feb 23, 2024
439.07
440.01
435.21
436.20
39,920,024
-1.29(-0.29%)
Feb 22, 2024
433.92
438.54
433.14
437.49
54,085,808
+12.44(+2.93%)
Feb 21, 2024
423.99
425.14
421.07
425.05
50,210,612
-1.71(-0.40%)
Feb 20, 2024
427.98
429.51
422.94
426.75
54,208,168
-3.25(-0.75%)
Feb 16, 2024
434.31
434.42
429.28
430.00
53,789,156
-3.94(-0.91%)
Feb 15, 2024
433.35
434.40
430.76
433.94
38,734,268
+1.29(+0.30%)
Feb 14, 2024
430.69
433.08
428.31
432.65
45,088,164
+4.66(+1.09%)
Feb 13, 2024
426.71
430.70
424.79
427.98
64,463,608
-6.78(-1.56%)
Feb 12, 2024
436.36
438.56
434.08
434.76
33,140,084
-1.71(-0.39%)
Feb 09, 2024
433.37
437.27
432.57
436.47
36,992,792
+4.25(+0.98%)
Feb 08, 2024
431.54
432.99
430.85
432.22
29,890,118
+0.80(+0.19%)
Feb 07, 2024
429.84
432.26
428.52
431.42
37,709,848
+4.39(+1.03%)
Feb 06, 2024
429.04
429.65
424.66
427.02
35,790,440
-0.86(-0.20%)
Feb 05, 2024
428.50
429.04
424.44
427.88
39,837,368
-0.56(-0.13%)
Feb 02, 2024
423.24
429.67
422.23
428.44
59,681,604
+7.12(+1.69%)
Feb 01, 2024
418.24
421.82
417.26
421.32
51,158,928
+4.90(+1.18%)
Jan 31, 2024
420.29
422.31
416.24
416.42
63,971,012
-8.32(-1.96%)
Jan 30, 2024
426.54
427.12
423.82
424.74
36,383,028
-2.85(-0.67%)
Jan 29, 2024
423.71
427.78
423.05
427.58
38,612,384
+4.33(+1.02%)
Jan 26, 2024
423.88
425.65
422.59
423.25
37,186,604
-2.54(-0.60%)
Jan 25, 2024
427.79
428.47
423.42
425.79
44,207,656
+0.52(+0.12%)
Jan 24, 2024
426.88
429.28
424.77
425.27
46,898,960
+2.35(+0.55%)
Jan 23, 2024
421.87
423.14
420.01
422.92
32,981,470
+1.75(+0.41%)
Jan 22, 2024
422.85
424.17
420.56
421.17
44,842,532
+0.55(+0.13%)
Jan 19, 2024
414.67
420.78
414.08
420.62
70,841,952
+8.18(+1.98%)
Jan 18, 2024
409.98
413.03
408.62
412.44
59,620,600
+5.77(+1.42%)
Jan 17, 2024
405.63
407.05
402.39
406.67
54,369,768
-2.31(-0.56%)
Jan 16, 2024
407.77
410.58
406.29
408.98
43,866,748
-0.04(-0.01%)
Jan 12, 2024
409.86
410.71
407.61
409.02
39,705,428
+0.21(+0.05%)
Jan 11, 2024
409.25
410.66
403.71
408.81
54,473,224
+0.85(+0.21%)
Jan 10, 2024
405.53
408.97
404.63
407.96
33,896,332
+2.75(+0.68%)
Jan 09, 2024
401.38
406.15
401.18
405.21
39,144,492
+0.80(+0.20%)
Jan 08, 2024
397.46
404.70
397.31
404.42
42,608,480
+8.19(+2.07%)
Jan 05, 2024
395.93
399.03
394.82
396.23
44,992,420
+0.47(+0.12%)
Jan 04, 2024
395.92
399.06
395.54
395.76
39,440,060
-2.05(-0.51%)
Jan 03, 2024
399.40
400.47
397.36
397.80
46,994,520
-4.25(-1.06%)
Jan 02, 2024
405.30
405.55
399.71
402.06
58,084,980
-6.92(-1.69%)
Dec 29, 2023
410.74
411.10
407.04
408.98
42,803,344
-1.78(-0.43%)
Dec 28, 2023
412.12
412.37
410.40
410.76
27,090,614
-0.20(-0.05%)
Dec 27, 2023
410.41
411.24
409.54
410.96
32,127,962
+0.84(+0.20%)
Dec 26, 2023
408.49
410.80
408.39
410.12
22,708,788
+2.50(+0.61%)
Dec 22, 2023
408.25
409.21
405.73
407.63
34,602,892
+0.61(+0.15%)
Dec 21, 2023
406.31
407.39
403.72
407.02
45,631,932
+4.68(+1.16%)
Dec 20, 2023
407.60
409.71
402.16
402.34
53,783,172
-6.07(-1.49%)
Dec 19, 2023
406.79
408.52
406.59
408.40
35,702,280
+2.08(+0.51%)
Dec 18, 2023
404.18
407.24
403.85
406.33
47,403,176
+2.54(+0.63%)
Dec 15, 2023
402.63
404.98
402.02
403.79
65,089,624
+1.94(+0.48%)
Dec 14, 2023
403.43
404.74
398.80
401.84
55,527,088
-0.35(-0.09%)
Dec 13, 2023
398.09
402.81
397.31
402.19
55,466,476
+5.05(+1.27%)
Dec 12, 2023
394.04
397.26
392.90
397.14
39,255,828
+3.14(+0.80%)
Dec 11, 2023
390.24
394.27
390.03
394.00
41,226,224
+3.34(+0.85%)
Dec 08, 2023
387.18
391.11
386.99
390.67
46,867,440
+1.73(+0.45%)
Dec 07, 2023
386.58
389.77
385.48
388.93
49,735,940
+5.36(+1.40%)
Dec 06, 2023
388.77
388.87
383.22
383.57
42,364,544
-2.23(-0.58%)
Dec 05, 2023
382.92
387.01
382.74
385.80
42,928,160
+0.97(+0.25%)
Dec 04, 2023
384.61
385.11
381.19
384.84
51,308,704
-3.61(-0.93%)
Dec 01, 2023
386.26
389.04
384.59
388.44
40,840,392
+1.11(+0.29%)
Nov 30, 2023
388.58
389.05
384.34
387.34
53,084,936
-0.98(-0.25%)
Nov 29, 2023
391.18
392.63
387.97
388.31
38,974,540
-0.38(-0.10%)
Nov 28, 2023
386.92
389.28
386.56
388.69
36,354,284
+1.02(+0.26%)
Nov 27, 2023
387.52
389.65
386.79
387.68
34,290,508
-0.34(-0.09%)
Nov 24, 2023
388.15
388.75
387.01
388.02
15,786,787
-0.55(-0.14%)
Nov 22, 2023
389.07
391.56
387.55
388.56
44,595,804
+1.58(+0.41%)
Nov 21, 2023
387.52
387.74
385.22
386.98
43,364,776
-2.26(-0.58%)
Nov 20, 2023
384.57
389.91
384.57
389.24
44,698,388
+4.68(+1.22%)
Nov 17, 2023
383.73
385.58
382.82
384.56
47,003,084
+0.09(+0.02%)
Nov 16, 2023
383.36
384.71
382.09
384.47
45,441,280
+0.33(+0.09%)
Nov 15, 2023
385.76
386.26
382.76
384.14
54,230,504
+0.29(+0.08%)
Nov 14, 2023
382.24
384.78
381.71
383.85
67,926,744
+8.09(+2.15%)
Nov 13, 2023
375.34
376.83
373.80
375.76
40,728,148
-1.18(-0.31%)
Nov 10, 2023
370.39
377.09
369.86
376.94
58,668,536
+8.29(+2.25%)
Nov 09, 2023
372.21
373.36
368.15
368.65
54,219,120
-2.86(-0.77%)
Nov 08, 2023
371.65
372.36
369.20
371.51
35,858,920
+0.24(+0.06%)
Nov 07, 2023
368.85
372.15
367.63
371.27
51,099,740
+3.48(+0.95%)
Nov 06, 2023
367.08
368.36
365.50
367.79
39,645,112
+1.50(+0.41%)
Nov 03, 2023
363.35
367.60
363.12
366.30
54,022,920
+4.25(+1.17%)
Nov 02, 2023
360.15
362.29
358.92
362.05
58,518,936
+6.45(+1.82%)
Nov 01, 2023
350.37
356.16
350.27
355.59
59,124,800
+6.07(+1.74%)
Oct 31, 2023
347.89
349.90
345.29
349.52
47,917,120
+1.66(+0.48%)
Oct 30, 2023
346.50
349.19
345.12
347.86
55,470,796
+3.88(+1.13%)
Oct 27, 2023
345.10
347.50
342.76
343.99
63,721,188
+1.64(+0.48%)
Oct 26, 2023
347.78
348.73
341.04
342.34
79,748,424
-6.65(-1.91%)
Oct 25, 2023
355.33
355.51
348.41
349.00
71,350,344
-8.76(-2.45%)
Oct 24, 2023
356.14
358.53
354.43
357.75
47,275,752
+3.45(+0.97%)
Oct 23, 2023
351.90
357.88
349.77
354.31
61,718,304
+1.06(+0.30%)
Oct 20, 2023
358.08
358.66
353.01
353.24
73,039,784
-5.35(-1.49%)
Oct 19, 2023
363.41
364.62
357.78
358.59
72,453,992
-3.39(-0.94%)
Oct 18, 2023
364.27
366.50
360.63
361.98
54,532,548
-4.81(-1.31%)
Oct 17, 2023
364.41
368.50
362.26
366.79
51,417,724
-1.21(-0.33%)
Oct 16, 2023
365.21
369.06
365.38
367.99
44,301,908
+4.11(+1.13%)
Oct 13, 2023
369.15
369.74
362.46
363.88
52,734,732
-4.63(-1.26%)
Oct 12, 2023
370.30
372.31
366.09
368.51
49,709,836
-1.28(-0.35%)
Oct 11, 2023
368.52
369.99
366.78
369.80
38,327,756
+2.62(+0.71%)
Oct 10, 2023
365.49
369.86
364.98
367.18
47,112,480
+2.02(+0.55%)
Oct 09, 2023
360.91
365.70
359.40
365.15
45,492,248
+1.85(+0.51%)
Oct 06, 2023
354.29
364.51
353.49
363.30
75,413,488
+5.99(+1.68%)
Oct 05, 2023
358.36
358.77
353.78
357.31
46,051,692
-1.06(-0.29%)
Oct 04, 2023
354.40
359.23
353.94
358.37
54,969,564
+4.81(+1.36%)
Oct 03, 2023
357.40
359.62
351.92
353.56
60,649,372
-6.32(-1.76%)
Oct 02, 2023
357.16
361.29
356.55
359.87
51,824,648
+2.98(+0.83%)
Sep 29, 2023
360.15
361.56
355.65
356.89
65,079,316
+0.26(+0.07%)
Sep 28, 2023
352.75
358.79
351.88
356.64
56,606,368
+2.96(+0.84%)
Sep 27, 2023
354.02
355.61
350.01
353.68
57,226,640
+0.83(+0.23%)
Sep 26, 2023
355.62
356.17
351.86
352.85
53,861,512
-5.38(-1.50%)
Sep 25, 2023
355.56
358.32
356.01
358.23
39,245,084
+1.69(+0.47%)
Sep 22, 2023
358.25
360.41
356.22
356.54
51,789,444
+0.05(+0.01%)
Sep 21, 2023
359.42
360.21
356.32
356.49
69,963,976
-6.65(-1.83%)
Sep 20, 2023
369.53
369.88
363.06
363.14
45,580,192
-5.31(-1.44%)
Sep 19, 2023
367.90
369.26
365.39
368.45
37,992,792
-0.79(-0.21%)
Sep 18, 2023
367.90
370.36
367.61
369.24
37,098,124
+0.38(+0.10%)
Sep 15, 2023
373.93
374.33
367.91
368.85
70,678,752
-6.43(-1.71%)
Sep 14, 2023
374.01
376.27
371.92
375.28
48,300,752
+3.04(+0.82%)
Sep 13, 2023
371.06
373.86
369.92
372.24
46,615,220
+1.41(+0.38%)
Sep 12, 2023
373.29
374.96
370.54
370.82
41,574,216
-4.16(-1.11%)
Sep 11, 2023
373.68
375.50
371.69
374.98
41,697,100
+4.37(+1.18%)
Sep 08, 2023
370.05
372.87
369.64
370.62
36,188,332
+0.52(+0.14%)
Sep 07, 2023
368.26
370.86
367.21
370.10
52,566,984
-2.67(-0.72%)
Sep 06, 2023
375.29
375.64
370.73
372.76
43,162,328
-3.31(-0.88%)
Sep 05, 2023
374.78
377.31
373.85
376.08
32,492,410
+0.48(+0.13%)
Sep 01, 2023
378.39
378.82
374.10
375.60
40,020,296
-0.40(-0.11%)
Aug 31, 2023
374.95
377.72
374.88
376.00
35,966,336
+1.12(+0.30%)
Aug 30, 2023
372.90
375.46
371.89
374.87
41,914,968
+2.08(+0.56%)
Aug 29, 2023
364.63
373.15
364.30
372.79
58,787,140
+7.97(+2.18%)
Aug 28, 2023
365.05
365.77
362.33
364.82
41,135,472
+2.72(+0.75%)
Aug 25, 2023
360.16
363.81
356.69
362.10
70,331,488
+2.79(+0.78%)
Aug 24, 2023
370.67
370.77
359.11
359.31
67,317,688
-7.85(-2.14%)
Aug 23, 2023
362.66
368.27
362.44
367.16
51,894,240
+5.70(+1.58%)
Aug 22, 2023
364.62
364.63
360.77
361.46
44,894,972
-0.52(-0.14%)
Aug 21, 2023
357.72
362.67
357.25
361.98
51,084,776
+5.74(+1.61%)
Aug 18, 2023
353.39
357.51
352.85
356.24
61,566,192
-0.45(-0.13%)
Aug 17, 2023
362.04
362.39
356.27
356.69
63,153,620
-3.94(-1.09%)
Aug 16, 2023
363.94
365.49
360.53
360.63
53,444,536
-3.86(-1.06%)
Aug 15, 2023
367.41
368.22
363.81
364.49
45,823,284
-3.91(-1.06%)
Aug 14, 2023
363.50
368.52
362.78
368.40
42,268,460
+4.09(+1.12%)
Aug 11, 2023
364.06
366.06
362.77
364.31
49,633,380
-2.34(-0.64%)
Aug 10, 2023
369.01
372.38
365.10
366.65
72,425,416
+0.68(+0.18%)
Aug 09, 2023
370.33
370.49
365.20
365.97
51,760,248
-4.07(-1.10%)
Aug 08, 2023
370.67
370.69
366.87
370.04
44,929,536
-3.17(-0.85%)
Aug 07, 2023
371.91
373.31
369.55
373.21
37,634,748
+3.13(+0.85%)
Aug 04, 2023
373.77
376.11
369.57
370.08
62,029,984
-1.74(-0.47%)
Aug 03, 2023
369.98
373.97
369.81
371.82
48,015,552
-0.60(-0.16%)
Aug 02, 2023
377.26
377.26
371.16
372.42
73,524,144
-8.36(-2.19%)
Aug 01, 2023
380.29
381.54
378.68
380.77
41,437,944
-0.88(-0.23%)
Jul 31, 2023
381.76
382.85
380.32
381.66
44,216,480
+0.20(+0.05%)
Jul 28, 2023
378.73
382.49
378.21
381.46
57,204,704
+6.82(+1.82%)
Jul 27, 2023
381.05
382.68
373.33
374.63
64,239,680
-0.90(-0.24%)
Jul 26, 2023
375.73
377.24
373.20
375.53
47,283,804
-1.25(-0.33%)
Jul 25, 2023
374.96
378.46
374.94
376.78
39,071,108
+2.54(+0.68%)
Jul 24, 2023
374.63
375.59
372.37
374.25
40,698,388
+0.60(+0.16%)
Jul 21, 2023
377.18
377.92
373.21
373.65
60,820,688
-1.12(-0.30%)
Jul 20, 2023
380.59
382.07
373.74
374.77
72,371,896
-8.84(-2.31%)
Jul 19, 2023
384.78
385.93
382.27
383.62
54,264,120
-0.09(-0.02%)
Jul 18, 2023
379.94
385.09
378.00
383.70
55,596,968
+3.11(+0.82%)
Jul 17, 2023
377.80
381.48
377.31
380.59
41,131,240
+3.52(+0.93%)
Jul 14, 2023
377.58
380.84
376.19
377.07
55,742,632
-0.08(-0.02%)
Jul 13, 2023
374.07
377.99
373.48
377.15
47,331,704
+6.30(+1.70%)
Jul 12, 2023
370.38
372.22
368.35
370.85
62,932,972
+4.62(+1.26%)
Jul 11, 2023
364.86
366.69
362.71
366.23
38,937,072
+1.80(+0.49%)
Jul 10, 2023
364.03
365.11
361.49
364.43
48,745,884
+0.12(+0.03%)
Jul 07, 2023
365.29
368.53
364.08
364.31
47,383,716
-1.21(-0.33%)
Jul 06, 2023
364.58
365.97
362.60
365.52
49,591,068
-2.81(-0.76%)
Jul 05, 2023
366.75
370.05
366.71
368.33
34,756,924
-0.01(-0.00%)
Jul 03, 2023
368.12
368.97
367.02
368.34
19,536,528
+0.87(+0.24%)
Jun 30, 2023
365.61
368.54
365.29
367.47
59,023,968
+5.58(+1.54%)
Jun 29, 2023
362.32
362.96
360.23
361.89
46,557,520
-0.73(-0.20%)
Jun 28, 2023
360.07
364.59
360.00
362.62
46,923,088
+0.71(+0.20%)
Jun 27, 2023
357.36
362.65
356.62
361.91
49,583,580
+6.12(+1.72%)
Jun 26, 2023
360.09
362.92
355.70
355.79
52,993,664
-4.83(-1.34%)
Jun 23, 2023
360.30
362.95
358.92
360.63
49,182,380
-3.61(-0.99%)
Jun 22, 2023
358.73
364.40
358.32
364.24
47,837,920
+4.25(+1.18%)
Jun 21, 2023
363.81
364.25
359.06
359.99
54,097,432
-4.97(-1.36%)
Jun 20, 2023
364.02
366.38
361.97
364.96
49,433,860
-0.52(-0.14%)
Jun 16, 2023
370.25
370.38
365.04
365.49
81,645,616
-2.31(-0.63%)
Jun 15, 2023
362.19
369.30
361.56
367.80
71,680,384
+4.33(+1.19%)
Jun 14, 2023
360.86
363.76
358.03
363.47
70,049,656
+2.62(+0.73%)
Jun 13, 2023
360.88
361.69
357.64
360.85
57,424,932
+2.75(+0.77%)
Jun 12, 2023
353.83
358.20
352.84
358.10
45,002,952
+5.95(+1.69%)
Jun 09, 2023
352.28
355.29
350.69
352.15
53,653,064
+1.34(+0.38%)
Jun 08, 2023
346.80
351.27
346.57
350.81
47,431,492
+4.30(+1.24%)
Jun 07, 2023
352.77
354.75
345.87
346.50
70,106,320
-5.98(-1.70%)
Jun 06, 2023
351.93
353.46
350.59
352.49
41,645,892
-0.06(-0.02%)
Jun 05, 2023
352.08
355.12
351.50
352.54
47,545,748
+0.25(+0.07%)
Jun 02, 2023
351.45
353.47
349.67
352.30
53,892,704
+2.62(+0.75%)
Jun 01, 2023
345.42
351.01
344.36
349.67
50,784,696
+3.99(+1.16%)
May 31, 2023
346.06
348.27
344.21
345.68
65,488,680
-1.98(-0.57%)
May 30, 2023
350.37
351.58
346.22
347.66
73,094,080
+1.57(+0.45%)
May 26, 2023
338.50
346.93
338.40
346.09
63,613,088
+8.62(+2.55%)
May 25, 2023
336.89
338.75
334.43
337.46
67,252,080
+8.02(+2.43%)
May 24, 2023
329.17
330.69
327.37
329.45
63,210,696
-1.70(-0.51%)
May 23, 2023
333.66
334.81
330.79
331.15
48,488,976
-4.25(-1.27%)
May 22, 2023
334.02
336.42
334.01
335.40
43,699,080
+1.12(+0.34%)
May 19, 2023
335.25
335.96
333.20
334.28
61,968,804
-0.75(-0.23%)
May 18, 2023
329.32
335.25
329.30
335.03
64,551,212
+6.11(+1.86%)
May 17, 2023
326.06
329.51
324.87
328.92
47,773,828
+3.93(+1.21%)
May 16, 2023
323.90
326.72
323.86
324.99
40,220,832
+0.37(+0.11%)
May 15, 2023
323.35
324.86
321.81
324.62
33,523,062
+1.75(+0.54%)
May 12, 2023
324.57
325.00
320.80
322.87
48,784,124
-1.16(-0.36%)
May 11, 2023
323.54
324.58
321.97
324.04
44,864,900
+1.05(+0.33%)
May 10, 2023
321.97
323.85
319.46
322.98
60,912,568
+3.48(+1.09%)
May 09, 2023
319.86
320.74
319.19
319.50
31,945,042
-2.04(-0.63%)
May 08, 2023
320.28
321.89
319.18
321.54
36,685,692
+0.79(+0.25%)
May 05, 2023
316.36
321.61
314.11
320.75
52,202,248
+6.68(+2.13%)
May 04, 2023
314.95
316.12
313.02
314.07
50,434,344
-1.11(-0.35%)
May 03, 2023
317.63
320.33
315.07
315.18
60,452,400
-2.08(-0.65%)
May 02, 2023
319.98
320.31
315.50
317.26
56,815,500
-2.79(-0.87%)
May 01, 2023
319.95
321.48
318.96
320.05
41,318,244
-0.37(-0.11%)
Apr 28, 2023
317.99
320.51
316.84
320.42
60,360,620
+2.19(+0.69%)
Apr 27, 2023
313.60
318.73
312.96
318.22
65,730,912
+8.42(+2.72%)
Apr 26, 2023
311.36
312.85
309.27
309.80
55,663,416
+1.87(+0.61%)
Apr 25, 2023
312.20
312.88
307.83
307.93
57,273,432
-5.92(-1.89%)
Apr 24, 2023
314.28
315.63
311.66
313.85
44,314,864
-0.65(-0.21%)
Apr 21, 2023
313.81
315.29
312.01
314.51
59,489,460
+0.33(+0.10%)
Apr 20, 2023
313.60
317.15
312.88
314.18
63,009,764
-2.41(-0.76%)
Apr 19, 2023
314.31
317.67
314.18
316.59
39,128,524
-0.15(-0.05%)
Apr 18, 2023
318.86
319.29
315.53
316.74
46,981,308
+0.02(+0.01%)
Apr 17, 2023
316.04
317.08
313.94
316.72
43,254,536
+0.27(+0.09%)
Apr 14, 2023
315.48
318.23
313.51
316.45
56,671,992
-0.60(-0.19%)
Apr 13, 2023
312.74
317.53
311.55
317.05
54,967,376
+6.09(+1.96%)
Apr 12, 2023
315.71
316.31
310.49
310.96
63,704,288
-2.77(-0.88%)
Apr 11, 2023
315.72
315.78
313.22
313.73
40,394,128
-2.03(-0.64%)
Apr 10, 2023
312.98
315.81
311.17
315.76
45,487,968
-0.18(-0.06%)
Apr 06, 2023
312.15
316.44
310.74
315.94
47,235,876
+2.12(+0.67%)
Apr 05, 2023
315.99
316.94
311.99
313.82
63,126,512
-3.13(-0.99%)
Apr 04, 2023
318.47
319.50
315.71
316.95
46,143,336
-1.07(-0.34%)
Apr 03, 2023
316.65
318.29
315.31
318.02
47,398,680
-0.78(-0.24%)
Mar 31, 2023
313.81
319.04
313.50
318.80
62,758,268
+5.22(+1.66%)
Mar 30, 2023
313.15
314.22
310.73
313.58
58,788,976
+2.94(+0.95%)
Mar 29, 2023
308.82
311.27
307.99
310.64
53,556,088
+5.56(+1.82%)
Mar 28, 2023
306.12
306.15
302.75
305.08
48,921,648
-1.63(-0.53%)
Mar 27, 2023
309.53
310.60
305.85
306.71
50,560,148
-2.12(-0.68%)
Mar 24, 2023
307.27
308.93
304.91
308.83
57,633,612
+1.13(+0.37%)
Mar 23, 2023
307.86
312.06
304.97
307.69
74,985,480
+3.61(+1.19%)
Mar 22, 2023
308.21
313.16
303.92
304.09
76,195,976
-4.19(-1.36%)
Mar 21, 2023
305.90
308.74
304.36
308.28
50,276,328
+4.34(+1.43%)
Mar 20, 2023
302.24
304.27
300.00
303.94
56,971,016
+1.08(+0.35%)
Mar 17, 2023
304.21
306.62
300.89
302.86
90,664,808
-1.44(-0.47%)
Mar 16, 2023
295.56
304.67
294.76
304.30
99,716,688
+7.81(+2.64%)
Mar 15, 2023
292.30
296.82
290.84
296.49
84,171,352
+1.55(+0.52%)
Mar 14, 2023
291.90
295.50
291.05
294.94
74,353,208
+6.62(+2.30%)
Mar 13, 2023
284.39
292.06
282.86
288.31
98,058,552
+2.12(+0.74%)
Mar 10, 2023
290.44
291.94
285.03
286.19
99,607,832
-4.08(-1.40%)
Mar 09, 2023
295.89
298.52
289.44
290.27
71,793,792
-5.12(-1.73%)
Mar 08, 2023
294.34
295.99
292.47
295.39
51,081,780
+1.47(+0.50%)
Mar 07, 2023
297.62
298.55
293.30
293.92
66,338,444
-3.65(-1.23%)
Mar 06, 2023
298.48
301.51
297.37
297.57
57,150,848
+0.34(+0.11%)
Mar 03, 2023
292.98
297.47
292.46
297.23
61,145,540
+6.02(+2.07%)
Mar 02, 2023
286.30
292.02
286.01
291.21
54,008,444
+2.39(+0.83%)
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
.