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
)
76.86
+2.69 (+3.63%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 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, 2019
12.44
12.57
12.26
12.28
71,891,600
-0.62(-4.81%)
May 30, 2019
12.84
13.00
12.67
12.90
69,167,984
+0.15(+1.19%)
May 29, 2019
12.83
12.96
12.53
12.75
90,866,960
-0.33(-2.51%)
May 28, 2019
13.33
13.55
13.06
13.07
59,731,236
-0.14(-1.07%)
May 24, 2019
13.46
13.59
13.17
13.22
70,166,200
-0.02(-0.15%)
May 23, 2019
13.41
13.42
12.98
13.24
106,037,112
-0.66(-4.72%)
May 22, 2019
13.83
14.13
13.83
13.89
65,789,180
-0.18(-1.30%)
May 21, 2019
14.00
14.19
13.87
14.07
58,496,832
+0.41(+3.01%)
May 20, 2019
13.78
13.94
13.51
13.66
94,166,320
-0.72(-5.01%)
May 17, 2019
14.40
15.00
14.34
14.38
93,320,824
-0.46(-3.11%)
May 16, 2019
14.42
15.11
14.38
14.85
88,901,888
+0.45(+3.12%)
May 15, 2019
13.56
14.52
13.54
14.40
90,017,056
+0.57(+4.16%)
May 14, 2019
13.60
14.08
13.45
13.82
71,621,136
+0.42(+3.14%)
May 13, 2019
13.81
14.04
13.27
13.40
120,009,712
-1.54(-10.34%)
May 10, 2019
14.73
15.16
13.99
14.95
116,508,568
+0.04(+0.28%)
May 09, 2019
14.66
15.06
14.24
14.90
112,614,328
-0.24(-1.58%)
May 08, 2019
15.13
15.50
14.96
15.14
82,367,408
-0.13(-0.88%)
May 07, 2019
15.70
15.90
14.82
15.28
121,389,592
-0.94(-5.82%)
May 06, 2019
15.48
16.29
15.39
16.22
82,530,576
-0.30(-1.79%)
May 03, 2019
16.17
16.56
16.08
16.52
55,677,028
+0.74(+4.71%)
May 02, 2019
15.98
16.22
15.46
15.78
72,187,952
-0.20(-1.22%)
May 01, 2019
16.46
16.60
15.95
15.97
64,310,724
-0.19(-1.15%)
Apr 30, 2019
16.13
16.23
15.81
16.16
65,057,820
-0.38(-2.29%)
Apr 29, 2019
16.44
16.62
16.36
16.54
42,787,032
+0.09(+0.54%)
Apr 26, 2019
16.33
16.45
15.91
16.45
56,509,048
+0.06(+0.36%)
Apr 25, 2019
16.57
16.59
16.14
16.39
61,130,396
+0.18(+1.12%)
Apr 24, 2019
16.40
16.47
16.20
16.21
48,467,064
-0.16(-0.97%)
Apr 23, 2019
15.89
16.43
15.82
16.37
53,623,784
+0.60(+3.80%)
Apr 22, 2019
15.44
15.79
15.40
15.77
38,692,436
+0.13(+0.84%)
Apr 18, 2019
15.67
15.67
15.37
15.64
46,991,540
+0.05(+0.31%)
Apr 17, 2019
15.73
15.78
15.45
15.59
58,457,260
+0.15(+1.00%)
Apr 16, 2019
15.44
15.54
15.30
15.43
48,160,272
+0.15(+0.98%)
Apr 15, 2019
15.27
15.33
14.98
15.28
42,604,612
+0.01(+0.08%)
Apr 12, 2019
15.28
15.30
15.09
15.27
48,691,576
+0.19(+1.23%)
Apr 11, 2019
15.26
15.26
15.00
15.09
57,096,416
-0.11(-0.76%)
Apr 10, 2019
15.02
15.21
14.97
15.20
50,621,868
+0.24(+1.62%)
Apr 09, 2019
14.97
15.12
14.86
14.96
53,187,972
-0.17(-1.10%)
Apr 08, 2019
14.93
15.15
14.76
15.13
52,875,388
+0.12(+0.78%)
Apr 05, 2019
14.93
15.03
14.86
15.01
53,511,896
+0.26(+1.79%)
Apr 04, 2019
14.81
14.98
14.53
14.74
73,343,872
-0.06(-0.43%)
Apr 03, 2019
14.80
15.08
14.67
14.81
77,496,104
+0.25(+1.73%)
Apr 02, 2019
14.45
14.60
14.33
14.56
54,540,180
+0.16(+1.10%)
Apr 01, 2019
14.25
14.45
14.11
14.40
62,483,752
+0.55(+3.94%)
Mar 29, 2019
13.84
13.89
13.61
13.85
64,927,420
+0.31(+2.26%)
Mar 28, 2019
13.56
13.70
13.31
13.55
65,452,512
+0.09(+0.64%)
Mar 27, 2019
13.79
13.88
13.16
13.46
90,382,840
-0.27(-1.96%)
Mar 26, 2019
13.86
14.10
13.52
13.73
89,893,504
+0.19(+1.37%)
Mar 25, 2019
13.46
13.68
13.25
13.54
107,486,752
-0.09(-0.63%)
Mar 22, 2019
14.39
14.51
13.58
13.63
136,829,664
-0.95(-6.54%)
Mar 21, 2019
13.81
14.64
13.80
14.58
77,550,600
+0.65(+4.63%)
Mar 20, 2019
13.78
14.19
13.59
13.94
93,760,688
+0.16(+1.15%)
Mar 19, 2019
13.82
14.00
13.61
13.78
84,057,736
+0.14(+1.00%)
Mar 18, 2019
13.53
13.77
13.45
13.64
76,184,440
+0.12(+0.90%)
Mar 15, 2019
13.35
13.67
13.31
13.52
71,020,072
+0.33(+2.48%)
Mar 14, 2019
13.27
13.32
13.17
13.19
48,769,988
-0.06(-0.44%)
Mar 13, 2019
13.16
13.46
13.11
13.25
74,153,728
+0.28(+2.17%)
Mar 12, 2019
12.86
13.07
12.77
12.97
77,508,144
+0.21(+1.63%)
Mar 11, 2019
12.15
12.78
12.15
12.76
65,556,016
+0.75(+6.25%)
Mar 08, 2019
11.67
12.03
11.62
12.01
89,480,448
-0.07(-0.57%)
Mar 07, 2019
12.43
12.45
11.93
12.08
86,459,120
-0.46(-3.65%)
Mar 06, 2019
12.79
12.80
12.48
12.54
62,857,376
-0.22(-1.72%)
Mar 05, 2019
12.75
12.87
12.57
12.76
50,705,756
+0.03(+0.25%)
Mar 04, 2019
12.94
13.03
12.30
12.72
108,876,416
+0.00(+0.02%)
Mar 01, 2019
12.74
12.78
12.47
12.72
71,690,344
+0.25(+2.00%)
Feb 28, 2019
12.44
12.61
12.37
12.47
47,025,932
-0.08(-0.62%)
Feb 27, 2019
12.42
12.61
12.17
12.55
59,156,444
-0.04(-0.31%)
Feb 26, 2019
12.45
12.71
12.39
12.59
53,715,564
+0.04(+0.31%)
Feb 25, 2019
12.71
12.80
12.53
12.55
63,215,144
+0.14(+1.10%)
Feb 22, 2019
12.23
12.44
12.21
12.41
61,195,100
+0.26(+2.17%)
Feb 21, 2019
12.19
12.29
11.96
12.15
65,627,308
-0.14(-1.13%)
Feb 20, 2019
12.33
12.47
12.09
12.29
87,435,936
-0.01(-0.08%)
Feb 19, 2019
12.11
12.41
12.11
12.30
52,796,696
+0.07(+0.60%)
Feb 15, 2019
12.34
12.35
12.06
12.23
72,886,856
+0.14(+1.19%)
Feb 14, 2019
11.90
12.21
11.78
12.08
78,229,216
+0.06(+0.49%)
Feb 13, 2019
12.18
12.29
12.00
12.02
64,968,100
+0.01(+0.08%)
Feb 12, 2019
11.76
12.07
11.70
12.01
64,919,976
+0.50(+4.33%)
Feb 11, 2019
11.67
11.76
11.43
11.52
61,461,844
-0.03(-0.23%)
Feb 08, 2019
11.17
11.55
11.14
11.54
74,025,664
+0.06(+0.51%)
Feb 07, 2019
11.65
11.74
11.21
11.48
107,080,472
-0.49(-4.08%)
Feb 06, 2019
12.09
12.15
11.81
11.97
74,279,680
-0.06(-0.51%)
Feb 05, 2019
11.82
12.12
11.80
12.03
65,769,172
+0.28(+2.35%)
Feb 04, 2019
11.36
11.77
11.32
11.76
56,583,360
+0.42(+3.66%)
Feb 01, 2019
11.32
11.59
11.26
11.34
72,409,312
-0.15(-1.28%)
Jan 31, 2019
11.20
11.66
11.16
11.49
81,772,672
+0.48(+4.40%)
Jan 30, 2019
10.58
11.12
10.48
11.00
89,509,184
+0.77(+7.50%)
Jan 29, 2019
10.55
10.56
10.12
10.24
62,313,632
-0.30(-2.83%)
Jan 28, 2019
10.51
10.54
10.27
10.54
71,555,712
-0.40(-3.69%)
Jan 25, 2019
10.82
11.04
10.71
10.94
71,361,752
+0.38(+3.56%)
Jan 24, 2019
10.46
10.61
10.35
10.56
65,310,332
+0.18(+1.77%)
Jan 23, 2019
10.50
10.63
10.02
10.38
84,694,672
+0.01(+0.09%)
Jan 22, 2019
10.76
10.77
10.10
10.37
92,691,712
-0.61(-5.52%)
Jan 18, 2019
10.93
11.15
10.72
10.97
85,373,280
+0.29(+2.75%)
Jan 17, 2019
10.34
10.82
10.28
10.68
72,295,376
+0.24(+2.34%)
Jan 16, 2019
10.50
10.72
10.43
10.44
69,341,808
+0.01(+0.14%)
Jan 15, 2019
10.00
10.49
9.985
10.42
74,076,488
+0.55(+5.54%)
Jan 14, 2019
9.880
10.00
9.741
9.875
56,625,168
-0.26(-2.60%)
Jan 11, 2019
10.08
10.17
9.973
10.14
61,791,720
-0.12(-1.19%)
Jan 10, 2019
9.931
10.27
9.765
10.26
89,289,368
+0.10(+0.96%)
Jan 09, 2019
10.05
10.31
9.922
10.16
90,776,912
+0.23(+2.36%)
Jan 08, 2019
9.944
10.05
9.506
9.929
107,933,576
+0.28(+2.89%)
Jan 07, 2019
9.401
9.812
9.318
9.650
108,760,400
+0.30(+3.19%)
Jan 04, 2019
8.688
9.472
8.595
9.352
139,621,744
+1.06(+12.79%)
Jan 03, 2019
8.793
8.898
8.218
8.292
168,672,688
-0.31(-3.61%)
Jan 02, 2019
8.499
9.343
8.487
8.602
137,970,912
-0.45(-4.97%)
Dec 31, 2018
9.130
9.208
8.810
9.052
110,979,160
+0.20(+2.26%)
Dec 28, 2018
9.042
9.313
8.644
8.851
155,928,080
-0.04(-0.41%)
Dec 27, 2018
8.455
8.895
7.849
8.888
174,328,464
+0.12(+1.42%)
Dec 26, 2018
7.649
8.783
7.488
8.763
192,831,840
+1.35(+18.16%)
Dec 24, 2018
7.810
8.124
7.400
7.417
89,940,784
-0.59(-7.40%)
Dec 21, 2018
8.944
9.130
7.861
8.010
189,015,792
-0.86(-9.66%)
Dec 20, 2018
9.145
9.464
8.476
8.866
163,866,096
-0.37(-4.02%)
Dec 19, 2018
9.935
10.39
9.001
9.237
157,240,592
-0.72(-7.23%)
Dec 18, 2018
10.03
10.25
9.706
9.957
80,613,296
+0.16(+1.67%)
Dec 17, 2018
10.36
10.61
9.540
9.794
102,404,448
-0.68(-6.46%)
Dec 14, 2018
10.96
11.06
10.42
10.47
79,992,392
-0.85(-7.54%)
Dec 13, 2018
11.54
11.69
11.11
11.32
83,832,896
+0.00(+0.02%)
Dec 12, 2018
11.52
11.84
11.32
11.32
86,329,336
+0.28(+2.52%)
Dec 11, 2018
11.45
11.47
10.76
11.04
87,745,656
+0.12(+1.07%)
Dec 10, 2018
10.53
11.07
10.21
10.93
90,151,728
+0.33(+3.13%)
Dec 07, 2018
11.62
11.82
10.49
10.59
114,212,096
-1.15(-9.79%)
Dec 06, 2018
10.84
11.77
10.70
11.74
100,140,360
+0.17(+1.45%)
Dec 04, 2018
12.82
12.93
11.49
11.58
107,609,336
-1.43(-11.00%)
Dec 03, 2018
13.20
13.25
12.75
13.01
76,256,496
+0.63(+5.13%)
Nov 30, 2018
12.16
12.41
11.99
12.37
59,702,652
+0.25(+2.09%)
Nov 29, 2018
12.09
12.37
11.83
12.12
65,854,296
-0.11(-0.92%)
Nov 28, 2018
11.42
12.24
11.23
12.23
99,585,800
+1.06(+9.48%)
Nov 27, 2018
10.89
11.26
10.71
11.17
61,252,896
+0.11(+1.04%)
Nov 26, 2018
10.78
11.07
10.65
11.06
61,244,336
+0.71(+6.86%)
Nov 23, 2018
10.32
10.67
10.31
10.35
29,133,030
-0.23(-2.21%)
Nov 21, 2018
10.58
10.58
10.58
0
+0.23(+2.24%)
Nov 20, 2018
10.18
10.80
9.933
10.35
103,692,256
-0.61(-5.55%)
Nov 19, 2018
11.94
11.99
10.84
10.96
95,223,928
-1.16(-9.59%)
Nov 16, 2018
11.90
12.30
11.74
12.12
68,799,992
-0.13(-1.10%)
Nov 15, 2018
11.57
12.35
11.28
12.25
86,515,232
+0.62(+5.35%)
Nov 14, 2018
12.27
12.40
11.44
11.63
79,604,992
-0.30(-2.54%)
Nov 13, 2018
12.07
12.57
11.82
11.93
78,638,488
-0.00(-0.04%)
Nov 12, 2018
12.81
12.88
11.86
11.94
78,101,176
-1.15(-8.78%)
Nov 09, 2018
13.40
13.49
12.76
13.09
70,036,624
-0.70(-5.08%)
Nov 08, 2018
13.86
13.99
13.58
13.79
60,088,664
-0.24(-1.70%)
Nov 07, 2018
13.30
14.05
13.22
14.03
70,725,592
+1.18(+9.20%)
Nov 06, 2018
12.55
13.06
12.51
12.84
56,702,492
+0.27(+2.11%)
Nov 05, 2018
12.71
12.72
12.14
12.58
52,260,648
-0.12(-0.98%)
Nov 02, 2018
13.17
13.41
12.40
12.70
89,304,032
-0.60(-4.48%)
Nov 01, 2018
12.85
13.33
12.55
13.30
64,364,944
+0.56(+4.37%)
Oct 31, 2018
12.51
13.10
12.51
12.74
92,182,408
+0.81(+6.75%)
Oct 30, 2018
11.28
11.97
11.12
11.94
94,551,416
+0.44(+3.87%)
Oct 29, 2018
12.69
12.84
10.70
11.49
111,414,368
-0.65(-5.35%)
Oct 26, 2018
11.81
12.89
11.59
12.14
125,364,344
-1.02(-7.77%)
Oct 25, 2018
12.47
13.37
12.31
13.16
77,690,688
+1.23(+10.26%)
Oct 24, 2018
13.77
13.84
11.88
11.94
104,486,984
-1.88(-13.60%)
Oct 23, 2018
13.22
14.03
12.75
13.82
90,377,752
-0.15(-1.10%)
Oct 22, 2018
14.01
14.30
13.66
13.97
58,808,716
+0.21(+1.51%)
Oct 19, 2018
14.10
14.49
13.62
13.76
69,061,824
-0.06(-0.41%)
Oct 18, 2018
14.66
14.67
13.62
13.82
79,991,600
-1.03(-6.94%)
Oct 17, 2018
15.05
15.08
14.39
14.85
66,579,400
+0.05(+0.33%)
Oct 16, 2018
14.07
14.93
14.00
14.80
63,499,432
+1.17(+8.61%)
Oct 15, 2018
14.02
14.08
13.48
13.63
81,734,008
-0.53(-3.77%)
Oct 12, 2018
14.10
14.28
13.37
14.16
86,297,672
+1.10(+8.45%)
Oct 11, 2018
13.43
13.97
12.65
13.06
113,609,072
-0.55(-4.05%)
Oct 10, 2018
15.37
15.39
13.53
13.61
123,990,800
-2.03(-12.97%)
Oct 09, 2018
15.54
16.01
15.42
15.64
53,352,960
+0.12(+0.77%)
Oct 08, 2018
15.58
15.92
14.95
15.52
61,091,696
-0.28(-1.79%)
Oct 05, 2018
16.40
16.55
15.33
15.80
68,082,512
-0.62(-3.76%)
Oct 04, 2018
17.21
17.23
16.03
16.42
77,241,568
-0.99(-5.70%)
Oct 03, 2018
17.57
17.69
17.33
17.41
34,010,048
+0.05(+0.29%)
Oct 02, 2018
17.42
17.76
17.24
17.36
33,123,670
-0.10(-0.57%)
Oct 01, 2018
17.69
17.86
17.35
17.46
34,902,876
+0.10(+0.58%)
Sep 28, 2018
17.24
17.51
17.15
17.36
31,682,922
-0.03(-0.15%)
Sep 27, 2018
17.17
17.57
17.14
17.39
29,960,136
+0.47(+2.77%)
Sep 26, 2018
16.95
17.44
16.87
16.92
36,052,996
-0.02(-0.10%)
Sep 25, 2018
16.84
16.97
16.67
16.94
22,118,292
+0.07(+0.40%)
Sep 24, 2018
16.38
16.89
16.17
16.87
26,998,016
+0.14(+0.86%)
Sep 21, 2018
17.15
17.23
16.67
16.72
30,875,298
-0.27(-1.59%)
Sep 20, 2018
16.80
17.08
16.68
17.00
32,070,528
+0.52(+3.14%)
Sep 19, 2018
16.52
16.64
16.15
16.48
29,930,916
-0.04(-0.22%)
Sep 18, 2018
16.17
16.75
16.14
16.51
37,201,436
+0.38(+2.37%)
Sep 17, 2018
16.75
16.80
16.07
16.13
37,111,468
-0.71(-4.22%)
Sep 14, 2018
17.03
17.12
16.65
16.84
39,278,512
-0.13(-0.76%)
Sep 13, 2018
16.77
17.09
16.76
16.97
38,197,548
+0.49(+2.96%)
Sep 12, 2018
16.56
16.59
16.06
16.48
45,184,184
-0.14(-0.87%)
Sep 11, 2018
16.05
16.71
15.94
16.63
36,059,712
+0.36(+2.22%)
Sep 10, 2018
16.37
16.41
15.99
16.27
28,438,034
+0.14(+0.88%)
Sep 07, 2018
15.95
16.52
15.92
16.12
39,443,236
-0.16(-0.99%)
Sep 06, 2018
16.77
16.82
15.96
16.29
59,116,124
-0.46(-2.73%)
Sep 05, 2018
17.33
17.33
16.58
16.74
55,153,456
-0.69(-3.98%)
Sep 04, 2018
17.49
17.58
17.14
17.43
41,063,448
-0.21(-1.19%)
Aug 31, 2018
17.64
17.64
17.64
0
+0.05(+0.29%)
Aug 30, 2018
17.59
17.90
17.41
17.59
44,955,316
-0.10(-0.57%)
Aug 29, 2018
17.18
17.72
17.17
17.69
33,645,108
+0.60(+3.50%)
Aug 28, 2018
17.16
17.22
17.00
17.10
33,370,534
+0.08(+0.44%)
Aug 27, 2018
16.79
17.02
16.70
17.02
37,238,492
+0.50(+3.01%)
Aug 24, 2018
16.25
16.56
16.23
16.52
32,757,704
+0.45(+2.78%)
Aug 23, 2018
16.08
16.41
16.00
16.08
36,415,448
-0.08(-0.50%)
Aug 22, 2018
15.86
16.21
15.81
16.16
32,399,888
+0.19(+1.16%)
Aug 21, 2018
15.95
16.26
15.91
15.97
34,212,032
+0.16(+1.03%)
Aug 20, 2018
15.95
15.97
15.62
15.81
34,520,272
-0.03(-0.20%)
Aug 17, 2018
15.71
15.97
15.43
15.84
35,987,788
-0.00(-0.02%)
Aug 16, 2018
16.04
16.14
15.75
15.84
33,319,536
+0.14(+0.92%)
Aug 15, 2018
15.92
16.06
15.39
15.70
59,287,424
-0.59(-3.64%)
Aug 14, 2018
16.17
16.35
15.92
16.29
31,076,718
+0.30(+1.85%)
Aug 13, 2018
16.13
16.44
15.97
15.99
47,428,372
-0.05(-0.29%)
Aug 10, 2018
16.10
16.24
15.87
16.04
43,857,092
-0.38(-2.33%)
Aug 09, 2018
16.42
16.62
16.36
16.42
27,901,676
-0.01(-0.09%)
Aug 08, 2018
16.34
16.56
16.21
16.44
32,501,662
+0.04(+0.27%)
Aug 07, 2018
16.36
16.50
16.27
16.40
36,811,728
+0.16(+0.98%)
Aug 06, 2018
15.92
16.25
15.86
16.24
34,825,104
+0.29(+1.84%)
Aug 03, 2018
15.89
15.96
15.69
15.94
36,946,200
+0.14(+0.90%)
Aug 02, 2018
14.86
15.86
14.85
15.80
47,200,360
+0.61(+3.98%)
Aug 01, 2018
15.13
15.33
14.95
15.20
35,456,616
+0.20(+1.37%)
Jul 31, 2018
14.86
15.20
14.62
14.99
48,761,476
+0.29(+1.99%)
Jul 30, 2018
15.36
15.38
14.48
14.70
51,555,924
-0.66(-4.31%)
Jul 27, 2018
16.31
16.33
15.08
15.36
60,488,968
-0.67(-4.17%)
Jul 26, 2018
16.09
16.24
15.94
16.03
57,223,608
-0.73(-4.37%)
Jul 25, 2018
16.11
16.79
16.10
16.76
40,026,740
+0.67(+4.17%)
Jul 24, 2018
16.39
16.56
15.90
16.09
48,652,904
+0.20(+1.28%)
Jul 23, 2018
15.61
15.92
15.42
15.89
32,014,474
+0.14(+0.87%)
Jul 20, 2018
15.90
16.07
15.70
15.75
29,505,732
-0.02(-0.14%)
Jul 19, 2018
15.85
16.00
15.71
15.77
39,347,880
-0.24(-1.48%)
Jul 18, 2018
16.11
16.15
15.87
16.01
23,811,800
-0.10(-0.64%)
Jul 17, 2018
15.33
16.20
15.32
16.11
38,565,420
+0.29(+1.85%)
Jul 16, 2018
15.94
16.02
15.74
15.82
28,421,320
-0.11(-0.67%)
Jul 13, 2018
15.88
16.02
15.77
15.93
34,780,808
+0.05(+0.29%)
Jul 12, 2018
15.32
15.89
15.29
15.88
41,558,564
+0.75(+4.93%)
Jul 11, 2018
15.01
15.29
14.96
15.13
40,831,832
-0.22(-1.46%)
Jul 10, 2018
15.39
15.46
15.20
15.36
33,913,208
+0.04(+0.24%)
Jul 09, 2018
15.15
15.34
14.98
15.32
37,038,448
+0.41(+2.78%)
Jul 06, 2018
14.96
14.28
14.91
38,420,308
+0.64(+4.50%)
Jul 05, 2018
14.03
14.30
13.81
14.26
33,536,838
+0.51(+3.67%)
Jul 03, 2018
13.76
13.76
13.76
0
-0.49(-3.44%)
Jul 02, 2018
13.58
14.27
13.49
14.25
42,653,940
+0.31(+2.24%)
Jun 29, 2018
14.07
14.29
13.93
13.94
40,225,248
+0.06(+0.46%)
Jun 28, 2018
13.48
14.01
13.39
13.87
56,899,344
+0.33(+2.45%)
Jun 27, 2018
14.29
14.48
13.50
13.54
67,476,296
-0.57(-4.01%)
Jun 26, 2018
14.09
14.35
13.94
14.11
48,184,192
+0.15(+1.10%)
Jun 25, 2018
14.55
14.61
13.54
13.95
87,693,080
-0.95(-6.39%)
Jun 22, 2018
15.21
15.22
14.83
14.91
31,872,134
-0.15(-1.01%)
Jun 21, 2018
15.57
15.62
14.97
15.06
52,333,400
-0.40(-2.59%)
Jun 20, 2018
15.34
15.65
15.31
15.46
40,675,412
+0.32(+2.10%)
Jun 19, 2018
14.69
15.15
14.55
15.14
55,066,736
-0.14(-0.89%)
Jun 18, 2018
15.01
15.31
14.87
15.28
34,687,344
-0.03(-0.22%)
Jun 15, 2018
15.40
15.47
15.31
39,792,092
-0.15(-0.99%)
Jun 14, 2018
15.22
15.54
15.18
15.47
46,229,420
+0.46(+3.04%)
Jun 13, 2018
15.08
15.36
14.92
15.01
36,949,104
-0.02(-0.11%)
Jun 12, 2018
14.85
15.07
14.81
15.03
24,452,694
+0.23(+1.58%)
Jun 11, 2018
14.64
14.90
14.63
14.79
20,859,070
+0.11(+0.78%)
Jun 08, 2018
14.46
14.74
14.36
14.68
25,261,506
-0.01(-0.07%)
Jun 07, 2018
15.06
15.06
14.46
14.69
40,133,988
-0.35(-2.32%)
Jun 06, 2018
15.05
14.61
15.04
29,474,902
+0.24(+1.65%)
Jun 05, 2018
14.76
14.87
14.60
14.79
28,611,828
+0.15(+1.03%)
Jun 04, 2018
14.37
14.67
14.35
14.64
32,714,032
+0.37(+2.56%)
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
.