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 Biotechnology Ishares ETF
(NQ:
IBB
)
133.88
+0.53 (+0.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 28, 2017
97.12
97.74
96.88
97.52
1,739,251
+0.37(+0.38%)
Apr 27, 2017
96.99
97.59
96.48
97.16
2,050,226
+0.04(+0.04%)
Apr 26, 2017
96.87
97.40
96.65
97.12
2,605,671
+0.28(+0.29%)
Apr 25, 2017
96.38
97.31
96.31
96.84
3,485,388
+1.25(+1.31%)
Apr 24, 2017
95.23
95.81
94.97
95.59
2,790,067
+1.39(+1.48%)
Apr 21, 2017
95.32
95.32
93.91
94.20
3,266,805
-0.93(-0.98%)
Apr 20, 2017
95.02
95.36
94.20
95.13
2,720,140
+0.49(+0.52%)
Apr 19, 2017
94.57
95.26
94.26
94.64
2,099,521
+0.39(+0.41%)
Apr 18, 2017
94.90
95.06
93.68
94.26
2,867,211
-0.95(-1.00%)
Apr 17, 2017
95.02
95.40
94.60
95.21
1,487,921
-0.00(-0.00%)
Apr 13, 2017
94.31
95.59
94.31
95.21
2,365,449
+0.64(+0.67%)
Apr 12, 2017
94.80
95.03
94.16
94.58
1,498,975
+0.09(+0.10%)
Apr 11, 2017
94.67
95.19
93.66
94.49
2,329,360
-0.33(-0.35%)
Apr 10, 2017
95.18
95.77
94.76
94.82
1,461,170
-0.37(-0.39%)
Apr 07, 2017
94.27
95.40
94.14
95.19
2,417,052
+0.75(+0.80%)
Apr 06, 2017
94.26
94.72
93.78
94.44
2,271,587
+0.26(+0.28%)
Apr 05, 2017
95.52
96.05
93.90
94.18
2,716,780
-1.30(-1.37%)
Apr 04, 2017
95.00
95.84
95.00
95.48
1,762,071
+0.14(+0.14%)
Apr 03, 2017
96.34
96.85
95.28
95.34
2,122,319
-0.75(-0.78%)
Mar 31, 2017
96.13
96.44
95.73
96.09
2,080,782
-0.04(-0.04%)
Mar 30, 2017
96.79
96.85
95.73
96.13
2,000,794
-0.34(-0.35%)
Mar 29, 2017
96.28
97.21
96.02
96.47
2,732,663
+0.79(+0.83%)
Mar 28, 2017
96.45
96.62
95.29
95.68
2,411,693
-0.37(-0.39%)
Mar 27, 2017
93.93
96.30
93.93
96.05
3,699,827
+1.01(+1.06%)
Mar 24, 2017
94.63
95.41
94.51
95.04
3,436,960
+0.45(+0.47%)
Mar 23, 2017
94.61
95.60
94.37
94.59
2,189,444
-0.30(-0.32%)
Mar 22, 2017
94.62
95.04
94.11
94.90
4,873,899
+0.51(+0.54%)
Mar 21, 2017
97.60
97.60
94.28
94.39
7,889,304
-2.69(-2.77%)
Mar 20, 2017
96.54
97.41
96.50
97.08
2,449,324
+0.43(+0.44%)
Mar 17, 2017
96.15
97.24
96.10
96.65
5,200,285
-1.08(-1.11%)
Mar 16, 2017
98.85
98.87
97.27
97.73
4,451,940
-1.26(-1.27%)
Mar 15, 2017
97.75
99.39
97.64
98.99
3,625,344
+1.45(+1.49%)
Mar 14, 2017
97.95
98.20
97.35
97.54
2,950,392
-0.85(-0.87%)
Mar 13, 2017
98.69
98.69
97.63
98.40
2,519,821
+0.00(+0.00%)
Mar 10, 2017
98.44
98.51
97.10
98.39
4,455,240
+0.61(+0.63%)
Mar 09, 2017
97.18
98.16
96.82
97.78
2,628,812
+0.35(+0.36%)
Mar 08, 2017
96.36
98.25
96.36
97.43
4,557,387
+0.86(+0.89%)
Mar 07, 2017
96.98
97.49
96.23
96.57
5,747,235
-1.57(-1.60%)
Mar 06, 2017
98.47
98.69
97.51
98.14
3,229,167
-0.87(-0.88%)
Mar 03, 2017
97.72
99.09
97.72
99.01
3,068,267
+0.88(+0.90%)
Mar 02, 2017
98.71
99.42
97.91
98.13
4,184,059
-0.38(-0.38%)
Mar 01, 2017
98.46
98.90
97.54
98.50
5,657,900
+1.21(+1.25%)
Feb 28, 2017
97.18
98.14
96.69
97.29
5,336,497
-0.34(-0.35%)
Feb 27, 2017
94.73
97.70
94.72
97.63
7,854,956
+2.74(+2.89%)
Feb 24, 2017
93.89
94.96
93.85
94.89
5,628,614
+0.19(+0.20%)
Feb 23, 2017
95.17
95.22
93.67
94.70
2,893,448
-0.32(-0.34%)
Feb 22, 2017
95.93
96.01
94.91
95.02
2,737,457
-0.81(-0.85%)
Feb 21, 2017
96.56
96.72
95.52
95.84
2,886,027
-0.51(-0.53%)
Feb 17, 2017
96.35
96.35
96.35
0
+0.45(+0.47%)
Feb 16, 2017
96.56
97.19
94.92
95.90
4,860,386
-0.64(-0.67%)
Feb 15, 2017
94.55
96.72
94.55
96.54
5,434,151
+1.69(+1.78%)
Feb 14, 2017
93.74
94.92
93.42
94.86
4,451,595
+1.15(+1.22%)
Feb 13, 2017
93.29
93.95
93.20
93.71
2,392,047
+0.63(+0.68%)
Feb 10, 2017
93.12
93.57
92.81
93.08
2,334,406
-0.06(-0.07%)
Feb 09, 2017
92.50
93.39
91.98
93.14
3,243,432
+0.93(+1.01%)
Feb 08, 2017
91.65
92.45
91.10
92.21
3,275,614
-0.23(-0.24%)
Feb 07, 2017
93.02
93.12
91.93
92.44
3,462,116
-0.37(-0.40%)
Feb 06, 2017
92.66
92.86
92.01
92.81
2,940,716
+0.16(+0.17%)
Feb 03, 2017
92.30
92.71
91.42
92.65
3,157,791
+1.04(+1.13%)
Feb 02, 2017
91.48
92.04
90.84
91.61
3,825,991
-0.18(-0.19%)
Feb 01, 2017
91.26
91.95
90.78
91.79
4,493,755
+0.77(+0.85%)
Jan 31, 2017
87.58
91.14
87.58
91.02
8,101,591
+2.51(+2.84%)
Jan 30, 2017
89.57
89.68
87.93
88.50
2,794,615
-1.21(-1.35%)
Jan 27, 2017
89.22
89.88
89.04
89.71
2,509,015
+0.78(+0.88%)
Jan 26, 2017
89.70
90.15
88.77
88.93
2,937,096
-0.32(-0.36%)
Jan 25, 2017
88.87
89.56
88.60
89.25
3,274,368
+0.87(+0.99%)
Jan 24, 2017
88.44
89.03
87.36
88.38
3,953,997
-0.27(-0.31%)
Jan 23, 2017
89.40
89.84
88.35
88.65
3,497,607
-0.84(-0.94%)
Jan 20, 2017
89.82
90.49
89.25
89.50
3,553,504
-0.35(-0.39%)
Jan 19, 2017
90.61
90.67
89.45
89.84
2,078,443
-0.76(-0.84%)
Jan 18, 2017
90.02
90.71
89.90
90.61
3,580,572
+0.75(+0.83%)
Jan 17, 2017
90.83
90.83
89.62
89.86
6,511,931
-1.80(-1.96%)
Jan 13, 2017
91.65
91.65
91.65
0
+0.35(+0.39%)
Jan 12, 2017
90.31
91.76
89.90
91.30
5,701,158
+0.32(+0.36%)
Jan 11, 2017
93.45
93.84
90.04
90.98
17,209,410
-2.80(-2.99%)
Jan 10, 2017
93.47
94.00
92.44
93.78
4,807,209
+0.73(+0.78%)
Jan 09, 2017
92.36
93.29
91.71
93.05
4,684,153
+1.32(+1.43%)
Jan 06, 2017
91.60
92.14
91.11
91.73
4,709,366
+0.71(+0.78%)
Jan 05, 2017
91.17
91.46
90.22
91.03
3,777,137
+0.28(+0.31%)
Jan 04, 2017
88.58
91.23
88.58
90.74
6,334,674
+2.29(+2.59%)
Jan 03, 2017
87.51
88.62
87.33
88.46
3,789,804
+1.59(+1.83%)
Dec 30, 2016
86.86
86.86
86.86
0
-0.57(-0.65%)
Dec 29, 2016
87.72
88.14
87.07
87.43
2,188,788
-0.32(-0.36%)
Dec 28, 2016
88.77
88.91
87.57
87.75
2,665,360
-1.04(-1.17%)
Dec 27, 2016
89.23
90.38
88.77
88.79
2,602,049
-0.35(-0.39%)
Dec 23, 2016
89.14
89.14
89.14
0
+1.84(+2.11%)
Dec 22, 2016
87.67
87.76
86.85
87.30
2,491,255
-0.35(-0.40%)
Dec 21, 2016
88.73
88.81
87.40
87.64
2,987,109
-1.00(-1.13%)
Dec 20, 2016
88.40
88.90
88.17
88.65
3,351,709
+0.70(+0.79%)
Dec 19, 2016
89.00
89.88
87.80
87.95
3,847,930
-1.19(-1.33%)
Dec 16, 2016
89.20
90.17
88.84
89.14
5,086,049
+0.16(+0.18%)
Dec 15, 2016
88.30
89.15
87.96
88.98
3,003,744
+0.82(+0.94%)
Dec 14, 2016
87.95
88.73
87.49
88.16
3,033,817
+0.12(+0.14%)
Dec 13, 2016
88.18
88.95
87.88
88.04
3,955,296
+0.50(+0.57%)
Dec 12, 2016
87.48
88.02
86.99
87.54
3,542,752
-0.70(-0.79%)
Dec 09, 2016
88.89
90.11
87.77
88.24
6,717,357
+0.38(+0.43%)
Dec 08, 2016
86.76
87.99
85.64
87.86
8,047,505
+0.73(+0.84%)
Dec 07, 2016
87.79
88.44
85.61
87.13
12,889,844
-2.64(-2.94%)
Dec 06, 2016
89.44
89.93
88.54
89.77
3,150,357
+0.79(+0.89%)
Dec 05, 2016
89.57
90.11
88.50
88.98
3,178,238
+0.48(+0.54%)
Dec 02, 2016
87.95
89.27
87.56
88.50
5,181,480
+0.32(+0.36%)
Dec 01, 2016
90.08
90.12
87.91
88.18
6,134,750
-1.50(-1.67%)
Nov 30, 2016
92.25
92.27
89.62
89.68
4,916,726
-2.04(-2.23%)
Nov 29, 2016
91.44
92.49
90.96
91.72
3,107,769
+0.10(+0.11%)
Nov 28, 2016
93.06
93.06
91.45
91.62
3,182,443
-1.46(-1.57%)
Nov 25, 2016
93.25
93.46
92.04
93.08
1,793,400
+0.24(+0.25%)
Nov 23, 2016
92.84
92.84
92.84
0
+0.78(+0.85%)
Nov 22, 2016
94.01
94.30
91.30
92.06
5,828,508
-1.75(-1.87%)
Nov 21, 2016
93.57
93.97
93.05
93.81
2,907,105
+0.65(+0.70%)
Nov 18, 2016
94.50
94.72
92.84
93.16
5,024,198
-1.24(-1.32%)
Nov 17, 2016
94.08
94.08
92.85
94.41
3,738,798
+0.66(+0.70%)
Nov 16, 2016
94.71
95.45
93.71
93.75
3,653,088
-1.58(-1.65%)
Nov 15, 2016
95.62
95.73
93.99
95.33
4,620,266
-0.58(-0.60%)
Nov 14, 2016
94.37
95.99
93.65
95.90
9,805,191
+1.67(+1.77%)
Nov 11, 2016
94.20
94.56
92.47
94.24
8,130,312
-0.58(-0.61%)
Nov 10, 2016
94.77
96.32
93.73
94.82
17,248,390
+1.57(+1.68%)
Nov 09, 2016
92.27
94.56
90.33
93.25
34,572,080
+7.65(+8.93%)
Nov 08, 2016
84.91
86.71
84.51
85.60
6,508,267
+0.15(+0.17%)
Nov 07, 2016
83.92
85.74
83.64
85.46
6,072,707
+3.10(+3.76%)
Nov 04, 2016
80.81
83.27
80.78
82.36
6,388,609
+1.58(+1.96%)
Nov 03, 2016
83.44
83.86
80.73
80.78
9,579,247
-2.44(-2.93%)
Nov 02, 2016
84.53
84.66
83.21
83.22
4,179,202
-1.56(-1.84%)
Nov 01, 2016
84.19
85.09
83.29
84.78
6,488,383
+0.79(+0.94%)
Oct 31, 2016
85.39
85.40
83.91
83.99
4,819,546
-1.25(-1.46%)
Oct 28, 2016
86.35
86.36
84.25
85.23
9,136,153
-1.63(-1.88%)
Oct 27, 2016
87.71
88.44
86.75
86.86
4,718,772
+0.05(+0.06%)
Oct 26, 2016
87.05
87.94
86.23
86.81
4,432,805
+0.04(+0.05%)
Oct 25, 2016
87.55
87.66
86.50
86.77
2,570,562
-0.40(-0.46%)
Oct 24, 2016
87.53
88.11
87.02
87.17
2,659,239
-0.45(-0.51%)
Oct 21, 2016
88.36
88.36
87.36
87.62
2,223,266
-0.74(-0.84%)
Oct 20, 2016
87.44
88.73
87.37
88.36
4,934,531
+0.84(+0.96%)
Oct 19, 2016
88.38
88.38
87.43
87.52
3,156,649
-0.64(-0.72%)
Oct 18, 2016
88.17
88.74
87.82
88.16
3,936,806
+1.21(+1.40%)
Oct 17, 2016
86.90
87.66
85.91
86.95
4,484,173
-0.12(-0.14%)
Oct 14, 2016
89.69
89.69
87.00
87.06
4,428,768
-1.65(-1.86%)
Oct 13, 2016
87.69
89.30
87.56
88.71
6,959,377
+0.32(+0.36%)
Oct 12, 2016
90.66
91.08
88.28
88.39
7,673,099
-2.25(-2.48%)
Oct 11, 2016
92.78
93.07
89.98
90.64
9,540,709
-3.62(-3.84%)
Oct 10, 2016
93.92
94.69
93.82
94.26
2,533,307
+1.30(+1.40%)
Oct 07, 2016
93.03
93.39
92.07
92.96
3,051,897
-0.02(-0.02%)
Oct 06, 2016
94.07
94.24
92.78
92.98
4,393,750
-2.17(-2.28%)
Oct 05, 2016
94.75
95.73
94.29
95.15
3,127,069
+0.83(+0.88%)
Oct 04, 2016
94.68
95.30
93.84
94.32
2,598,525
-0.57(-0.60%)
Oct 03, 2016
94.73
94.92
93.37
94.89
4,857,632
+0.18(+0.19%)
Sep 30, 2016
93.50
95.06
92.84
94.71
5,874,148
+1.17(+1.26%)
Sep 29, 2016
96.33
96.63
93.31
93.54
4,811,221
-3.01(-3.12%)
Sep 28, 2016
97.29
97.66
95.82
96.55
2,614,408
-0.79(-0.81%)
Sep 27, 2016
95.58
97.38
95.58
97.34
3,158,660
+0.97(+1.00%)
Sep 26, 2016
96.91
97.24
96.02
96.37
4,052,845
-1.17(-1.20%)
Sep 23, 2016
98.16
98.72
97.48
97.54
3,255,649
-0.62(-0.63%)
Sep 22, 2016
97.90
98.23
96.96
98.16
4,460,683
+0.83(+0.86%)
Sep 21, 2016
96.91
97.63
95.33
97.33
6,113,902
+0.60(+0.62%)
Sep 20, 2016
96.31
97.15
95.84
96.73
5,135,101
+1.37(+1.43%)
Sep 19, 2016
95.84
96.47
95.00
95.36
4,163,087
-0.04(-0.04%)
Sep 16, 2016
94.24
95.60
94.11
95.40
4,022,249
+0.48(+0.51%)
Sep 15, 2016
93.43
95.16
92.97
94.91
4,283,546
+1.38(+1.48%)
Sep 14, 2016
92.90
94.68
92.83
93.53
4,866,694
+1.08(+1.17%)
Sep 13, 2016
93.15
93.23
91.46
92.45
4,947,403
-1.47(-1.56%)
Sep 12, 2016
90.61
94.14
90.49
93.92
4,416,188
+2.77(+3.04%)
Sep 09, 2016
93.10
93.53
91.14
91.14
5,562,881
-3.07(-3.26%)
Sep 08, 2016
93.76
94.41
92.86
94.22
2,445,061
+0.63(+0.67%)
Sep 07, 2016
92.93
93.93
92.80
93.59
2,728,564
+0.66(+0.71%)
Sep 06, 2016
91.94
93.38
91.86
92.93
4,626,784
+1.14(+1.24%)
Sep 02, 2016
92.08
91.79
91.79
91.79
3,390,862
-0.27(-0.29%)
Sep 01, 2016
91.79
92.33
91.13
92.06
2,680,505
+0.18(+0.20%)
Aug 31, 2016
92.37
92.71
91.50
91.88
2,797,427
-0.79(-0.85%)
Aug 30, 2016
92.73
93.50
92.27
92.67
3,108,835
-0.19(-0.20%)
Aug 29, 2016
93.55
93.76
92.30
92.86
4,288,419
-0.42(-0.45%)
Aug 26, 2016
92.63
94.16
92.43
93.27
5,951,247
+0.74(+0.80%)
Aug 25, 2016
93.88
94.57
91.23
92.53
9,412,351
-1.10(-1.17%)
Aug 24, 2016
97.12
97.89
93.33
93.63
11,525,840
-3.25(-3.36%)
Aug 23, 2016
97.26
97.50
96.65
96.88
2,833,402
+0.06(+0.06%)
Aug 22, 2016
95.47
97.05
95.47
96.83
3,665,417
+1.86(+1.96%)
Aug 19, 2016
94.82
95.47
94.59
94.96
1,614,921
-0.44(-0.46%)
Aug 18, 2016
95.16
95.81
94.66
95.41
1,912,670
+0.25(+0.26%)
Aug 17, 2016
95.10
95.42
94.43
95.16
2,240,971
-0.06(-0.07%)
Aug 16, 2016
96.36
96.49
95.12
95.22
2,347,135
-1.35(-1.40%)
Aug 15, 2016
96.16
96.90
95.72
96.57
3,047,884
+0.88(+0.92%)
Aug 12, 2016
95.18
95.80
94.54
95.69
3,885,181
+0.20(+0.21%)
Aug 11, 2016
94.58
95.74
94.24
95.49
4,927,685
+1.01(+1.07%)
Aug 10, 2016
96.13
96.31
94.21
94.47
3,900,570
-1.88(-1.95%)
Aug 09, 2016
96.22
96.81
95.89
96.35
2,509,748
+0.12(+0.13%)
Aug 08, 2016
97.46
97.68
95.89
96.23
4,595,192
-1.02(-1.05%)
Aug 05, 2016
97.57
97.84
96.73
97.25
3,157,812
+0.37(+0.39%)
Aug 04, 2016
97.81
97.97
96.64
96.87
2,947,711
-0.58(-0.59%)
Aug 03, 2016
96.13
97.58
95.81
97.45
6,036,342
+1.06(+1.10%)
Aug 02, 2016
96.43
97.81
94.41
96.40
10,005,721
+0.20(+0.21%)
Aug 01, 2016
94.82
97.10
94.82
96.19
9,437,901
+1.51(+1.60%)
Jul 29, 2016
94.10
94.79
93.19
94.68
4,296,802
+0.58(+0.61%)
Jul 28, 2016
94.03
94.31
92.84
94.10
4,602,927
+0.21(+0.23%)
Jul 27, 2016
91.67
94.05
91.67
93.89
4,964,999
+2.21(+2.41%)
Jul 26, 2016
91.32
92.28
91.01
91.68
3,594,417
-0.65(-0.70%)
Jul 25, 2016
91.73
92.49
91.20
92.33
3,328,095
+0.44(+0.48%)
Jul 22, 2016
91.92
92.36
91.19
91.89
3,187,676
+0.21(+0.23%)
Jul 21, 2016
91.28
92.28
90.89
91.67
6,615,036
+1.21(+1.34%)
Jul 20, 2016
88.48
90.64
87.69
90.46
5,739,556
+2.14(+2.43%)
Jul 19, 2016
89.40
89.80
88.04
88.32
2,564,564
-1.14(-1.28%)
Jul 18, 2016
88.98
89.70
88.67
89.46
2,389,689
+0.31(+0.35%)
Jul 15, 2016
87.92
89.51
87.92
89.15
2,970,058
+1.33(+1.51%)
Jul 14, 2016
88.34
88.48
87.37
87.82
3,149,399
+0.22(+0.25%)
Jul 13, 2016
89.61
89.89
87.54
87.60
4,249,136
-1.56(-1.75%)
Jul 12, 2016
88.91
89.79
88.85
89.16
3,865,665
+0.65(+0.74%)
Jul 11, 2016
88.81
89.33
88.43
88.50
2,928,485
-0.19(-0.21%)
Jul 08, 2016
87.37
88.94
87.61
88.69
3,916,069
+1.08(+1.23%)
Jul 07, 2016
87.34
87.95
86.63
87.61
3,710,242
+2.54(+2.98%)
Jul 05, 2016
85.70
85.70
84.38
85.08
3,986,476
-0.87(-1.02%)
Jul 01, 2016
84.26
85.95
85.95
85.95
4,054,544
+1.77(+2.10%)
Jun 30, 2016
84.01
84.36
82.76
84.18
4,207,530
+0.42(+0.50%)
Jun 29, 2016
82.60
84.15
82.38
83.76
7,048,615
+1.76(+2.15%)
Jun 28, 2016
80.78
82.10
80.27
81.99
6,890,802
+3.00(+3.80%)
Jun 27, 2016
80.68
81.52
78.61
78.99
9,207,545
-2.47(-3.03%)
Jun 24, 2016
82.43
83.86
81.40
81.46
11,784,490
-4.27(-4.98%)
Jun 23, 2016
84.94
85.77
84.20
85.74
4,713,047
+1.81(+2.16%)
Jun 22, 2016
83.71
85.68
82.80
83.92
13,629,945
+0.58(+0.69%)
Jun 21, 2016
84.74
84.89
82.66
83.35
5,747,334
-1.23(-1.45%)
Jun 20, 2016
84.77
85.85
84.49
84.57
4,171,397
+0.76(+0.91%)
Jun 17, 2016
85.65
85.97
83.80
83.81
7,462,520
-1.84(-2.15%)
Jun 16, 2016
85.38
85.83
84.41
85.65
4,466,513
-0.16(-0.19%)
Jun 15, 2016
86.62
86.81
85.59
85.81
3,712,970
+0.00(+0.00%)
Jun 14, 2016
86.12
87.01
84.90
85.81
4,904,450
-0.63(-0.73%)
Jun 13, 2016
86.80
88.26
86.28
86.44
5,794,960
-1.04(-1.18%)
Jun 10, 2016
88.42
88.67
87.02
87.48
5,769,023
-1.95(-2.19%)
Jun 09, 2016
90.30
91.37
89.36
89.44
4,676,672
-1.62(-1.78%)
Jun 08, 2016
91.50
91.50
90.39
91.05
3,359,906
-0.08(-0.08%)
Jun 07, 2016
92.30
92.40
90.65
91.13
6,178,400
-2.39(-2.56%)
Jun 06, 2016
92.23
93.76
91.08
93.52
4,711,290
+1.41(+1.53%)
Jun 03, 2016
92.93
93.38
90.86
92.11
6,251,160
-1.47(-1.58%)
Jun 02, 2016
91.88
93.59
91.88
93.59
5,482,855
+1.67(+1.81%)
Jun 01, 2016
91.19
92.22
90.69
91.92
4,738,481
+0.46(+0.50%)
May 31, 2016
91.01
91.91
90.72
91.46
5,529,804
+1.17(+1.30%)
May 27, 2016
89.83
90.29
90.29
90.29
2,551,777
+0.82(+0.91%)
May 26, 2016
89.91
89.92
88.85
89.47
2,595,869
-0.44(-0.49%)
May 25, 2016
89.25
90.19
89.09
89.91
3,684,810
+0.98(+1.10%)
May 24, 2016
87.63
89.11
87.26
88.93
4,126,651
+1.96(+2.26%)
May 23, 2016
86.47
87.69
86.20
86.97
3,852,226
+0.60(+0.70%)
May 20, 2016
84.96
86.68
84.84
86.36
3,489,691
+1.73(+2.04%)
May 19, 2016
85.39
86.30
83.91
84.64
4,238,982
-1.27(-1.47%)
May 18, 2016
84.29
86.23
84.28
85.90
4,674,430
+1.18(+1.39%)
May 17, 2016
85.47
85.93
84.39
84.73
4,304,315
-0.82(-0.96%)
May 16, 2016
83.82
85.69
83.51
85.54
4,801,716
+2.54(+3.06%)
May 13, 2016
81.96
83.81
81.96
83.00
3,608,461
+0.71(+0.86%)
May 12, 2016
83.83
84.26
81.37
82.29
8,317,142
-1.43(-1.71%)
May 11, 2016
86.56
86.57
83.62
83.72
3,375,250
-2.60(-3.01%)
May 10, 2016
86.58
86.65
84.61
86.32
4,665,427
+0.70(+0.82%)
May 09, 2016
83.75
86.28
83.69
85.62
4,197,576
+2.16(+2.59%)
May 06, 2016
83.86
84.78
82.38
83.45
6,859,182
-1.28(-1.51%)
May 05, 2016
84.69
85.14
83.70
84.73
4,290,843
+0.38(+0.45%)
May 04, 2016
86.65
86.65
84.13
84.35
8,121,241
-2.52(-2.91%)
May 03, 2016
88.05
88.45
86.78
86.88
5,034,220
-1.70(-1.92%)
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
.