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
Ultrapro QQQ 3X ETF
(NQ:
TQQQ
)
61.73
-0.80 (-1.28%)
Streaming Delayed Price
Updated: 12:42 PM EDT, Jun 3, 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 (%)
May 31, 2018
13.65
13.91
13.53
13.64
41,499,456
-0.03(-0.21%)
May 30, 2018
13.52
13.74
13.43
13.67
36,230,116
+0.29(+2.13%)
May 29, 2018
13.37
13.61
13.14
13.38
48,346,056
-0.17(-1.28%)
May 25, 2018
13.56
13.56
13.56
0
+0.03(+0.25%)
May 24, 2018
13.53
13.60
13.12
13.52
36,371,260
-0.01(-0.08%)
May 23, 2018
12.91
13.54
12.90
13.53
62,943,876
+0.33(+2.51%)
May 22, 2018
13.44
13.51
13.14
13.20
49,533,768
-0.07(-0.52%)
May 21, 2018
13.34
13.52
13.10
13.27
59,842,740
+0.23(+1.75%)
May 18, 2018
13.11
13.24
12.99
13.04
43,775,216
-0.21(-1.60%)
May 17, 2018
13.27
13.56
13.06
13.26
52,748,624
-0.15(-1.13%)
May 16, 2018
13.19
13.50
13.19
13.41
45,914,496
+0.24(+1.84%)
May 15, 2018
13.28
13.30
12.95
13.16
89,183,048
-0.44(-3.23%)
May 14, 2018
13.63
13.87
13.54
13.60
55,895,232
+0.06(+0.44%)
May 11, 2018
13.52
13.64
13.37
13.54
61,308,324
-0.04(-0.30%)
May 10, 2018
13.30
13.61
13.27
13.59
60,859,852
+0.41(+3.11%)
May 09, 2018
12.84
13.21
12.70
13.18
58,780,768
+0.43(+3.35%)
May 08, 2018
12.72
12.85
12.49
12.75
64,861,644
-0.04(-0.33%)
May 07, 2018
12.68
12.93
12.64
12.79
71,199,912
+0.30(+2.38%)
May 04, 2018
11.68
12.58
11.65
12.49
95,233,152
+0.67(+5.63%)
May 03, 2018
11.67
11.96
11.26
11.83
100,316,336
+0.00(+0.01%)
May 02, 2018
12.12
12.22
11.80
11.83
73,535,224
-0.21(-1.74%)
May 01, 2018
11.56
12.05
11.48
12.04
59,784,312
+0.38(+3.25%)
Apr 30, 2018
11.99
12.21
11.56
11.66
82,222,576
-0.25(-2.13%)
Apr 27, 2018
12.40
12.42
11.71
11.91
84,439,496
+0.03(+0.23%)
Apr 26, 2018
11.62
12.00
11.50
11.88
72,555,256
+0.69(+6.20%)
Apr 25, 2018
11.20
11.32
10.73
11.19
107,792,656
+0.04(+0.39%)
Apr 24, 2018
12.06
12.13
10.91
11.15
109,003,056
-0.76(-6.37%)
Apr 23, 2018
12.17
12.31
11.71
11.91
63,126,028
-0.09(-0.79%)
Apr 20, 2018
12.51
12.53
11.87
12.00
72,123,192
-0.60(-4.80%)
Apr 19, 2018
12.77
12.85
12.47
12.60
65,982,212
-0.35(-2.72%)
Apr 18, 2018
12.89
13.09
12.70
12.96
60,409,896
+0.09(+0.70%)
Apr 17, 2018
12.46
12.96
12.39
12.87
63,534,328
+0.77(+6.40%)
Apr 16, 2018
12.07
12.23
11.86
12.09
60,504,804
+0.26(+2.21%)
Apr 13, 2018
12.20
12.25
11.69
11.83
72,979,288
-0.18(-1.48%)
Apr 12, 2018
11.84
12.14
11.79
12.01
72,934,960
+0.41(+3.51%)
Apr 11, 2018
11.60
11.99
11.57
11.60
73,363,688
-0.20(-1.68%)
Apr 10, 2018
11.59
11.92
11.36
11.80
100,069,752
+0.73(+6.61%)
Apr 09, 2018
11.14
11.74
11.03
11.07
89,966,640
+0.22(+2.00%)
Apr 06, 2018
11.36
11.70
10.69
10.85
118,977,520
-0.88(-7.46%)
Apr 05, 2018
11.89
11.94
11.48
11.73
92,498,104
+0.18(+1.57%)
Apr 04, 2018
10.38
11.65
10.35
11.55
110,625,232
+0.52(+4.73%)
Apr 03, 2018
10.96
11.16
10.44
11.03
113,471,928
+0.36(+3.36%)
Apr 02, 2018
11.43
11.59
10.31
10.67
125,363,944
-1.04(-8.88%)
Mar 29, 2018
11.71
11.71
11.71
0
+0.61(+5.54%)
Mar 28, 2018
11.29
11.62
10.82
11.09
123,831,328
-0.40(-3.45%)
Mar 27, 2018
13.01
13.01
11.16
11.49
140,033,312
-1.22(-9.59%)
Mar 26, 2018
12.12
12.76
11.58
12.71
93,902,704
+1.29(+11.25%)
Mar 23, 2018
12.38
12.54
11.42
11.42
111,451,408
-1.00(-8.08%)
Mar 22, 2018
12.89
13.15
12.38
12.43
104,703,080
-0.98(-7.31%)
Mar 21, 2018
13.50
13.88
13.24
13.41
67,821,504
-0.20(-1.45%)
Mar 20, 2018
13.51
13.70
13.36
13.60
46,601,148
+0.10(+0.73%)
Mar 19, 2018
14.03
14.03
13.10
13.50
99,141,864
-0.90(-6.28%)
Mar 16, 2018
14.59
14.70
14.38
14.41
40,088,572
-0.10(-0.66%)
Mar 15, 2018
14.61
14.79
14.37
14.50
56,771,116
-0.07(-0.45%)
Mar 14, 2018
14.84
14.43
14.57
68,384,648
-0.05(-0.34%)
Mar 13, 2018
15.40
15.50
14.47
14.62
93,313,200
-0.55(-3.63%)
Mar 12, 2018
15.09
15.31
15.00
15.17
67,913,656
+0.22(+1.50%)
Mar 09, 2018
14.44
14.95
14.38
14.95
75,469,912
+0.82(+5.82%)
Mar 08, 2018
14.07
14.17
13.92
14.12
58,504,640
+0.21(+1.49%)
Mar 07, 2018
13.95
13.44
13.92
68,364,600
+0.10(+0.75%)
Mar 06, 2018
13.84
13.97
13.57
13.81
71,009,392
+0.17(+1.26%)
Mar 05, 2018
13.04
13.76
12.88
13.64
76,144,000
+0.41(+3.14%)
Mar 02, 2018
12.42
13.29
12.27
13.23
99,057,712
+0.35(+2.75%)
Mar 01, 2018
13.55
13.73
12.50
12.87
128,804,024
-0.65(-4.81%)
Feb 28, 2018
14.03
14.17
13.51
13.52
77,668,344
-0.28(-2.01%)
Feb 27, 2018
14.34
14.41
13.78
13.80
88,567,600
-0.51(-3.58%)
Feb 26, 2018
13.98
14.32
13.95
14.31
68,477,608
+0.55(+4.01%)
Feb 23, 2018
13.28
13.77
13.14
13.76
73,124,640
+0.77(+5.96%)
Feb 22, 2018
12.89
12.99
85,210,088
+0.00(+0.02%)
Feb 21, 2018
13.29
13.68
12.98
12.98
90,208,696
-0.12(-0.90%)
Feb 20, 2018
12.89
13.44
12.88
13.10
74,543,136
+0.07(+0.50%)
Feb 16, 2018
13.04
13.04
13.04
0
-0.15(-1.12%)
Feb 15, 2018
12.85
13.20
12.61
13.18
97,326,656
+0.65(+5.23%)
Feb 14, 2018
11.66
12.58
11.65
12.53
85,981,912
+0.69(+5.86%)
Feb 13, 2018
11.49
11.92
11.42
11.84
55,165,948
+0.14(+1.22%)
Feb 12, 2018
11.45
11.91
11.16
11.69
89,370,632
+0.62(+5.60%)
Feb 09, 2018
11.00
11.32
9.860
11.07
164,078,112
+0.50(+4.71%)
Feb 08, 2018
12.21
10.58
10.58
110,362,064
-1.50(-12.39%)
Feb 07, 2018
12.45
12.85
12.07
12.07
89,617,568
-0.50(-3.95%)
Feb 06, 2018
11.13
12.61
10.98
12.57
122,260,392
+0.37(+3.01%)
Feb 05, 2018
12.83
13.46
11.60
12.20
117,248,408
-0.99(-7.50%)
Feb 02, 2018
13.89
13.98
13.17
13.19
97,411,096
-0.86(-6.11%)
Feb 01, 2018
14.09
14.50
13.90
14.05
65,096,432
-0.36(-2.50%)
Jan 31, 2018
14.48
14.57
14.15
14.41
56,328,900
+0.18(+1.23%)
Jan 30, 2018
14.20
14.43
14.08
14.24
67,680,248
-0.37(-2.56%)
Jan 29, 2018
14.72
14.82
14.51
14.61
67,601,808
-0.20(-1.32%)
Jan 26, 2018
14.40
14.80
14.32
14.80
54,516,656
+0.63(+4.47%)
Jan 25, 2018
14.49
14.49
14.05
14.17
68,118,432
-0.02(-0.13%)
Jan 24, 2018
14.56
14.66
13.95
14.19
106,902,464
-0.29(-2.03%)
Jan 23, 2018
14.26
14.52
14.24
14.48
66,119,864
+0.36(+2.53%)
Jan 22, 2018
13.67
14.13
13.63
14.13
53,047,480
+0.43(+3.12%)
Jan 19, 2018
13.68
13.76
13.49
13.70
43,510,164
+0.13(+0.96%)
Jan 18, 2018
13.50
13.66
13.40
13.57
48,203,892
+0.01(+0.10%)
Jan 17, 2018
13.32
13.62
13.14
13.55
42,114,760
+0.41(+3.15%)
Jan 16, 2018
13.51
13.72
13.02
13.14
80,072,456
-0.10(-0.77%)
Jan 12, 2018
13.24
13.24
13.24
0
+0.27(+2.12%)
Jan 11, 2018
12.78
12.97
12.72
12.97
38,254,516
+0.25(+2.00%)
Jan 10, 2018
12.72
12.71
48,967,164
-0.09(-0.71%)
Jan 09, 2018
12.87
12.92
12.69
12.80
53,282,160
+0.01(+0.08%)
Jan 08, 2018
12.65
12.82
12.64
12.79
36,938,988
+0.14(+1.11%)
Jan 05, 2018
12.45
12.68
12.39
12.65
42,194,660
+0.37(+3.02%)
Jan 04, 2018
12.35
12.40
12.24
12.28
35,804,568
+0.07(+0.59%)
Jan 03, 2018
11.91
12.26
11.91
12.21
43,389,500
+0.35(+2.93%)
Jan 02, 2018
11.46
11.89
11.38
11.86
46,861,788
+0.58(+5.13%)
Dec 29, 2017
11.28
11.28
11.28
0
-0.22(-1.89%)
Dec 28, 2017
11.57
11.58
11.47
11.50
23,877,410
+0.03(+0.27%)
Dec 27, 2017
11.47
11.56
11.44
11.47
23,040,210
+0.00(+0.00%)
Dec 26, 2017
11.47
11.51
11.34
11.47
24,992,262
-0.19(-1.62%)
Dec 22, 2017
11.65
11.67
11.56
11.66
21,763,564
-0.04(-0.33%)
Dec 21, 2017
11.75
11.85
11.66
11.70
33,994,004
-0.01(-0.05%)
Dec 20, 2017
11.87
11.87
11.56
11.70
36,394,968
-0.05(-0.42%)
Dec 19, 2017
11.88
11.92
11.64
11.75
50,373,780
-0.19(-1.63%)
Dec 18, 2017
11.88
11.98
11.83
11.95
41,485,612
+0.30(+2.57%)
Dec 15, 2017
11.41
11.70
11.35
11.65
57,195,884
+0.37(+3.25%)
Dec 14, 2017
11.36
11.45
11.24
11.28
36,457,280
-0.02(-0.14%)
Dec 13, 2017
11.37
11.41
11.26
11.30
42,602,712
+0.06(+0.50%)
Dec 12, 2017
11.27
11.34
11.18
11.24
37,549,376
-0.04(-0.37%)
Dec 11, 2017
11.05
11.30
11.04
11.28
36,541,420
+0.25(+2.29%)
Dec 08, 2017
11.13
11.21
10.98
11.03
45,278,184
+0.14(+1.32%)
Dec 07, 2017
10.79
10.98
10.75
10.89
38,894,628
+0.11(+0.99%)
Dec 06, 2017
10.52
10.83
10.48
10.78
48,265,600
+0.14(+1.32%)
Dec 05, 2017
10.61
11.01
10.49
10.64
58,797,120
+0.02(+0.14%)
Dec 04, 2017
11.22
11.24
10.59
10.62
84,545,464
-0.38(-3.45%)
Dec 01, 2017
10.94
11.16
10.83
11.00
87,223,608
-0.15(-1.34%)
Nov 30, 2017
11.02
11.21
10.94
11.15
60,710,152
+0.27(+2.48%)
Nov 29, 2017
11.44
11.44
10.72
10.88
106,505,272
-0.59(-5.14%)
Nov 28, 2017
11.47
11.50
11.28
11.47
35,965,008
+0.08(+0.74%)
Nov 27, 2017
11.47
11.31
11.39
34,076,620
-0.02(-0.16%)
Nov 24, 2017
11.32
11.42
11.30
11.41
20,462,898
+0.13(+1.12%)
Nov 22, 2017
11.28
11.32
11.21
11.28
30,791,538
+0.04(+0.40%)
Nov 21, 2017
11.04
11.26
11.03
11.24
36,105,020
+0.34(+3.15%)
Nov 20, 2017
10.94
10.97
10.85
10.89
25,553,246
-0.03(-0.25%)
Nov 17, 2017
11.05
11.08
10.89
10.92
35,521,480
-0.12(-1.12%)
Nov 16, 2017
10.81
11.12
10.81
11.04
41,320,792
+0.40(+3.74%)
Nov 15, 2017
10.66
10.73
10.47
10.64
41,120,768
-0.16(-1.47%)
Nov 14, 2017
10.80
10.84
10.64
10.80
46,305,340
-0.11(-1.01%)
Nov 13, 2017
10.77
10.96
10.76
10.91
38,380,872
+0.03(+0.30%)
Nov 10, 2017
10.81
10.91
10.75
10.88
34,028,484
-0.00(-0.03%)
Nov 09, 2017
10.79
10.90
10.55
10.88
83,494,896
-0.18(-1.60%)
Nov 08, 2017
10.91
11.07
10.87
11.06
34,973,428
+0.14(+1.25%)
Nov 07, 2017
10.88
10.97
10.82
10.92
47,759,944
+0.02(+0.16%)
Nov 06, 2017
10.78
10.92
10.77
10.91
38,901,696
+0.11(+1.02%)
Nov 03, 2017
10.62
10.81
10.51
10.80
44,406,452
+0.29(+2.79%)
Nov 02, 2017
10.53
10.54
10.29
10.50
46,667,920
-0.05(-0.51%)
Nov 01, 2017
10.70
10.72
10.44
10.56
42,477,180
-0.01(-0.13%)
Oct 31, 2017
10.55
10.62
10.47
10.57
30,815,066
+0.11(+1.06%)
Oct 30, 2017
10.36
10.58
10.34
10.46
49,440,552
+0.07(+0.71%)
Oct 27, 2017
10.02
10.44
9.992
10.39
75,710,864
+0.82(+8.62%)
Oct 26, 2017
9.638
9.703
9.549
9.563
37,182,196
-0.09(-0.93%)
Oct 25, 2017
9.705
9.801
9.435
9.652
45,648,240
-0.12(-1.22%)
Oct 24, 2017
9.768
9.825
9.657
9.771
30,137,202
+0.05(+0.51%)
Oct 23, 2017
9.969
9.971
9.675
9.721
31,383,290
-0.18(-1.86%)
Oct 20, 2017
9.952
9.976
9.876
9.906
34,088,692
+0.07(+0.73%)
Oct 19, 2017
9.773
9.835
9.625
9.834
41,297,004
-0.11(-1.10%)
Oct 18, 2017
10.01
10.01
9.903
9.944
29,634,682
-0.04(-0.38%)
Oct 17, 2017
9.935
9.984
9.889
9.982
30,777,560
+0.03(+0.35%)
Oct 16, 2017
9.920
9.952
9.854
9.947
29,219,818
+0.10(+1.03%)
Oct 13, 2017
9.849
9.879
9.815
9.846
25,033,208
+0.11(+1.12%)
Oct 12, 2017
9.748
9.850
9.702
9.737
33,866,896
-0.05(-0.54%)
Oct 11, 2017
9.795
9.652
9.790
30,604,666
+0.08(+0.87%)
Oct 10, 2017
9.808
9.576
9.705
36,743,832
+0.02(+0.21%)
Oct 09, 2017
9.754
9.782
9.646
9.685
35,260,520
-0.02(-0.25%)
Oct 06, 2017
9.583
9.713
9.579
9.709
44,028,480
+0.03(+0.36%)
Oct 05, 2017
9.513
9.690
9.473
9.674
48,270,164
+0.27(+2.88%)
Oct 04, 2017
9.324
9.462
9.299
9.403
46,071,620
+0.02(+0.26%)
Oct 03, 2017
9.355
9.411
9.294
9.379
32,012,572
+0.06(+0.63%)
Oct 02, 2017
9.342
9.434
9.196
9.320
47,181,836
+0.03(+0.28%)
Sep 29, 2017
9.157
9.314
9.084
9.294
45,199,868
+0.19(+2.12%)
Sep 28, 2017
9.051
9.127
8.984
9.101
32,916,422
-0.02(-0.17%)
Sep 27, 2017
9.214
8.948
9.117
56,991,028
+0.24(+2.71%)
Sep 26, 2017
8.944
8.992
8.783
8.876
48,637,844
+0.06(+0.68%)
Sep 25, 2017
8.990
9.004
8.676
8.816
69,379,368
-0.29(-3.14%)
Sep 22, 2017
9.034
9.138
9.010
9.101
31,841,116
-0.02(-0.25%)
Sep 21, 2017
9.279
9.030
9.124
43,446,192
-0.18(-1.92%)
Sep 20, 2017
9.376
9.404
9.084
9.303
54,930,004
-0.08(-0.83%)
Sep 19, 2017
9.385
9.425
9.289
9.381
29,152,358
+0.04(+0.43%)
Sep 18, 2017
9.405
9.495
9.254
9.341
46,860,572
-0.02(-0.24%)
Sep 15, 2017
9.280
9.478
9.232
9.364
40,598,492
+0.07(+0.81%)
Sep 14, 2017
9.345
9.421
9.266
9.289
37,575,560
-0.16(-1.69%)
Sep 13, 2017
9.355
9.451
9.318
9.449
26,391,934
+0.04(+0.41%)
Sep 12, 2017
9.450
9.280
9.410
37,571,612
+0.08(+0.85%)
Sep 11, 2017
9.247
9.390
9.244
9.331
43,624,880
+0.29(+3.18%)
Sep 08, 2017
9.236
9.253
9.009
9.043
42,330,924
-0.23(-2.47%)
Sep 07, 2017
9.268
9.347
9.176
9.271
37,841,020
+0.06(+0.62%)
Sep 06, 2017
9.209
9.276
9.018
9.214
43,802,200
+0.08(+0.86%)
Sep 05, 2017
9.297
9.361
8.922
9.136
66,192,548
-0.25(-2.68%)
Sep 01, 2017
9.465
9.501
9.315
9.387
36,366,732
-0.01(-0.07%)
Aug 31, 2017
9.208
9.427
9.193
9.393
54,228,392
+0.26(+2.84%)
Aug 30, 2017
8.844
9.175
8.828
9.134
54,273,532
+0.31(+3.46%)
Aug 29, 2017
8.494
8.867
8.473
8.828
43,322,860
+0.11(+1.23%)
Aug 28, 2017
8.721
8.784
8.640
8.721
33,709,024
+0.08(+0.88%)
Aug 25, 2017
8.792
8.866
8.613
8.645
47,439,736
-0.06(-0.67%)
Aug 24, 2017
8.841
8.861
8.550
8.704
49,756,360
-0.07(-0.83%)
Aug 23, 2017
8.730
8.838
8.719
8.777
42,983,500
-0.10(-1.12%)
Aug 22, 2017
8.623
8.902
8.619
8.876
48,240,992
+0.38(+4.45%)
Aug 21, 2017
8.528
8.578
8.330
8.498
44,249,956
-0.02(-0.18%)
Aug 18, 2017
8.556
8.697
8.420
8.513
66,509,232
-0.03(-0.35%)
Aug 17, 2017
8.992
9.036
8.542
8.543
81,145,168
-0.56(-6.15%)
Aug 16, 2017
9.119
9.229
9.013
9.103
50,465,912
+0.05(+0.52%)
Aug 15, 2017
9.090
9.108
8.982
9.056
36,984,004
+0.02(+0.18%)
Aug 14, 2017
8.904
9.079
8.901
9.040
48,737,500
+0.34(+3.89%)
Aug 11, 2017
8.548
8.759
8.488
8.701
53,919,308
+0.19(+2.29%)
Aug 10, 2017
8.944
8.961
8.486
8.507
83,627,080
-0.59(-6.49%)
Aug 09, 2017
8.909
9.109
8.846
9.097
50,711,420
-0.04(-0.39%)
Aug 08, 2017
9.127
9.355
9.055
9.133
53,110,468
-0.03(-0.37%)
Aug 07, 2017
9.061
9.182
9.022
9.167
28,078,588
+0.16(+1.77%)
Aug 04, 2017
9.026
9.076
8.905
9.008
36,616,284
+0.03(+0.39%)
Aug 03, 2017
9.101
9.105
8.917
8.973
37,173,900
-0.09(-1.04%)
Aug 02, 2017
9.171
9.180
8.822
9.067
56,510,440
+0.07(+0.73%)
Aug 01, 2017
9.032
9.040
8.920
9.001
31,292,264
+0.06(+0.65%)
Jul 31, 2017
9.135
9.170
8.883
8.943
45,399,696
-0.12(-1.30%)
Jul 28, 2017
8.930
9.102
8.873
9.061
35,865,180
-0.03(-0.32%)
Jul 27, 2017
9.441
9.461
8.758
9.090
96,751,720
-0.17(-1.78%)
Jul 26, 2017
9.232
9.272
9.193
9.255
30,943,622
+0.08(+0.90%)
Jul 25, 2017
9.149
9.234
9.094
9.173
48,204,508
-0.06(-0.67%)
Jul 24, 2017
9.114
9.258
9.084
9.235
45,413,796
+0.12(+1.30%)
Jul 21, 2017
9.017
9.117
8.975
9.116
44,518,056
-0.01(-0.15%)
Jul 20, 2017
9.162
9.181
9.014
9.130
55,529,600
+0.03(+0.38%)
Jul 19, 2017
9.009
9.130
9.003
9.096
53,246,644
+0.16(+1.83%)
Jul 18, 2017
8.740
8.941
8.664
8.932
43,083,428
+0.17(+1.99%)
Jul 17, 2017
8.782
8.857
8.715
8.758
51,481,452
+0.00(+0.06%)
Jul 14, 2017
8.653
8.784
8.585
8.753
43,349,956
+0.20(+2.35%)
Jul 13, 2017
8.530
8.612
8.485
8.552
46,791,904
+0.06(+0.66%)
Jul 12, 2017
8.410
8.522
8.364
8.496
53,872,044
+0.29(+3.56%)
Jul 11, 2017
8.102
8.235
8.011
8.204
55,595,648
+0.07(+0.82%)
Jul 10, 2017
8.001
8.196
7.937
8.137
47,158,004
+0.17(+2.09%)
Jul 07, 2017
7.815
8.046
7.810
7.971
45,904,368
+0.23(+3.00%)
Jul 06, 2017
7.765
7.866
7.649
7.739
54,380,528
-0.21(-2.64%)
Jul 05, 2017
7.788
8.012
7.716
7.949
58,398,888
+0.22(+2.85%)
Jul 03, 2017
8.086
8.111
7.709
7.728
41,837,732
-0.22(-2.72%)
Jun 30, 2017
8.041
8.103
7.898
7.945
50,465,460
-0.03(-0.35%)
Jun 29, 2017
8.297
8.303
7.728
7.972
118,549,296
-0.43(-5.09%)
Jun 28, 2017
8.146
8.426
8.008
8.400
61,785,028
+0.34(+4.20%)
Jun 27, 2017
8.432
8.460
8.062
8.062
73,705,016
-0.47(-5.50%)
Jun 26, 2017
8.788
8.840
8.471
8.531
54,114,796
-0.11(-1.33%)
Jun 23, 2017
8.680
8.646
35,231,376
+0.10(+1.12%)
Jun 22, 2017
8.598
8.644
8.485
8.550
35,009,936
-0.01(-0.11%)
Jun 21, 2017
8.369
8.568
8.352
8.560
42,730,372
+0.24(+2.90%)
Jun 20, 2017
8.490
8.521
8.307
8.318
43,936,544
-0.19(-2.27%)
Jun 19, 2017
8.344
8.538
8.307
8.511
56,572,468
+0.39(+4.84%)
Jun 16, 2017
8.200
8.206
8.019
8.118
48,073,000
-0.10(-1.20%)
Jun 15, 2017
8.074
8.244
7.924
8.216
72,260,528
-0.11(-1.35%)
Jun 14, 2017
8.541
8.541
8.129
8.329
71,029,080
-0.11(-1.34%)
Jun 13, 2017
8.377
8.475
8.252
8.442
64,760,400
+0.19(+2.34%)
Jun 12, 2017
8.168
8.286
7.926
8.249
85,141,704
-0.15(-1.81%)
Jun 09, 2017
9.088
9.122
8.028
8.401
119,411,672
-0.65(-7.23%)
Jun 08, 2017
9.088
9.101
8.914
9.056
47,319,688
+0.02(+0.27%)
Jun 07, 2017
8.997
9.054
8.880
9.031
41,650,072
+0.10(+1.09%)
Jun 06, 2017
9.004
9.092
8.888
8.934
39,812,800
-0.10(-1.13%)
Jun 05, 2017
9.036
9.084
8.998
9.036
26,356,936
-0.01(-0.08%)
Jun 02, 2017
8.831
9.050
8.793
9.044
42,637,168
+0.30(+3.41%)
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
.