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
)
136.72
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jul 30, 2021
164.46
165.51
163.77
164.46
2,220,345
-0.02(-0.01%)
Jul 29, 2021
166.28
166.49
164.10
164.48
1,873,479
-1.00(-0.61%)
Jul 28, 2021
162.04
166.12
161.48
165.48
2,695,209
+4.52(+2.81%)
Jul 27, 2021
162.02
162.22
158.57
160.96
3,810,140
-1.31(-0.81%)
Jul 26, 2021
165.04
165.49
161.83
162.27
1,977,143
-3.12(-1.89%)
Jul 23, 2021
164.67
165.42
162.99
165.39
3,145,254
+1.44(+0.88%)
Jul 22, 2021
163.69
164.66
162.98
163.96
1,264,273
+0.43(+0.26%)
Jul 21, 2021
162.37
163.58
160.12
163.53
2,287,463
+0.75(+0.46%)
Jul 20, 2021
160.83
163.81
160.63
162.78
6,184,010
+2.28(+1.42%)
Jul 19, 2021
157.60
161.38
157.24
160.49
4,591,426
+1.09(+0.68%)
Jul 16, 2021
158.93
160.52
158.29
159.40
4,930,143
+1.42(+0.90%)
Jul 15, 2021
157.32
158.23
155.86
157.98
5,175,147
+0.36(+0.23%)
Jul 14, 2021
160.01
160.01
157.26
157.63
2,195,848
-2.03(-1.27%)
Jul 13, 2021
160.71
161.06
159.41
159.66
789,015
-1.59(-0.98%)
Jul 12, 2021
162.24
162.69
160.85
161.25
1,729,635
-0.60(-0.37%)
Jul 09, 2021
160.70
162.29
159.66
161.85
3,518,174
+1.39(+0.86%)
Jul 08, 2021
157.45
160.93
157.34
160.46
2,104,815
+0.32(+0.20%)
Jul 07, 2021
161.97
161.97
158.79
160.15
2,110,284
-1.42(-0.88%)
Jul 06, 2021
162.69
162.71
160.55
161.56
2,274,897
-1.87(-1.14%)
Jul 02, 2021
164.47
164.47
162.13
163.43
2,373,521
-0.37(-0.22%)
Jul 01, 2021
162.40
163.87
161.61
163.80
2,909,164
+1.45(+0.89%)
Jun 30, 2021
162.21
163.51
161.19
162.35
2,448,095
+0.05(+0.03%)
Jun 29, 2021
162.04
163.06
161.13
162.30
1,473,357
+0.23(+0.14%)
Jun 28, 2021
163.21
163.69
161.75
162.07
1,818,427
+0.24(+0.15%)
Jun 25, 2021
160.76
161.83
160.53
161.83
3,619,234
+1.35(+0.84%)
Jun 24, 2021
159.72
161.56
159.59
160.48
3,225,567
+1.26(+0.79%)
Jun 23, 2021
159.54
160.55
158.13
159.22
2,192,047
-0.41(-0.25%)
Jun 22, 2021
159.06
159.94
158.12
159.63
2,353,577
+0.70(+0.44%)
Jun 21, 2021
157.76
159.64
156.82
158.93
3,430,532
+1.42(+0.90%)
Jun 18, 2021
156.53
157.57
155.52
157.51
2,941,459
-0.29(-0.18%)
Jun 17, 2021
156.53
158.56
156.13
157.79
2,291,310
+0.76(+0.49%)
Jun 16, 2021
158.08
159.22
154.91
157.03
2,425,810
-1.14(-0.72%)
Jun 15, 2021
160.42
160.45
157.63
158.17
5,115,841
-2.38(-1.48%)
Jun 14, 2021
160.70
161.44
159.80
160.55
2,332,854
-0.27(-0.17%)
Jun 11, 2021
161.41
161.51
159.60
160.82
2,554,774
-1.08(-0.67%)
Jun 10, 2021
159.27
162.33
158.32
161.90
2,800,805
+2.69(+1.69%)
Jun 09, 2021
157.62
160.15
157.62
159.21
3,495,347
+2.41(+1.54%)
Jun 08, 2021
157.94
158.56
154.36
156.80
4,019,034
-0.20(-0.13%)
Jun 07, 2021
152.03
160.52
151.76
157.00
15,322,302
+5.22(+3.44%)
Jun 04, 2021
150.80
152.59
150.48
151.78
3,777,262
+2.12(+1.42%)
Jun 03, 2021
149.33
150.26
147.94
149.66
3,066,351
-0.20(-0.13%)
Jun 02, 2021
149.88
150.89
148.98
149.86
3,391,759
+0.18(+0.12%)
Jun 01, 2021
151.77
151.77
148.56
149.68
3,288,754
-1.04(-0.69%)
May 28, 2021
150.46
152.70
150.31
150.72
3,227,524
+1.17(+0.78%)
May 27, 2021
149.55
149.97
148.49
149.55
3,744,268
+0.18(+0.12%)
May 26, 2021
148.87
149.38
147.98
149.37
2,726,275
+0.89(+0.60%)
May 25, 2021
149.67
150.07
148.08
148.48
3,237,339
-0.76(-0.51%)
May 24, 2021
150.86
151.35
149.23
149.24
2,254,048
-1.01(-0.67%)
May 21, 2021
152.05
152.43
150.03
150.25
1,982,155
-0.70(-0.46%)
May 20, 2021
148.32
152.16
148.13
150.95
4,695,305
+3.01(+2.03%)
May 19, 2021
147.09
148.25
146.45
147.94
4,613,049
-1.38(-0.92%)
May 18, 2021
149.09
151.62
148.68
149.32
3,012,012
+0.54(+0.36%)
May 17, 2021
147.78
149.41
146.98
148.78
2,605,601
+0.32(+0.21%)
May 14, 2021
146.32
149.00
145.58
148.47
2,928,181
+3.52(+2.43%)
May 13, 2021
146.02
146.84
143.22
144.95
3,936,072
-0.23(-0.16%)
May 12, 2021
144.73
147.20
144.63
145.18
4,705,756
-1.47(-1.00%)
May 11, 2021
142.62
147.60
141.89
146.64
6,607,933
+0.80(+0.55%)
May 10, 2021
148.64
148.65
145.36
145.84
3,436,842
-2.66(-1.79%)
May 07, 2021
148.43
150.52
147.81
148.50
3,492,938
+1.30(+0.88%)
May 06, 2021
146.25
147.27
143.93
147.20
6,765,100
-0.53(-0.36%)
May 05, 2021
149.78
150.43
146.78
147.72
3,400,099
-1.33(-0.89%)
May 04, 2021
152.62
152.62
148.24
149.05
4,063,111
-4.35(-2.84%)
May 03, 2021
154.75
155.19
153.19
153.41
2,474,252
+0.02(+0.01%)
Apr 30, 2021
152.50
155.44
152.50
153.39
2,682,520
-0.27(-0.17%)
Apr 29, 2021
155.97
156.13
152.24
153.66
2,773,789
-1.84(-1.19%)
Apr 28, 2021
155.70
156.21
153.94
155.50
3,742,091
-1.10(-0.70%)
Apr 27, 2021
157.57
158.08
155.84
156.60
3,444,977
-0.41(-0.26%)
Apr 26, 2021
154.66
157.33
153.50
157.01
4,305,879
+2.96(+1.92%)
Apr 23, 2021
153.75
154.60
153.03
154.05
1,631,611
+0.64(+0.42%)
Apr 22, 2021
153.15
155.90
151.59
153.41
5,105,613
+0.09(+0.06%)
Apr 21, 2021
150.46
153.52
149.81
153.32
3,606,726
+2.97(+1.97%)
Apr 20, 2021
150.10
151.60
148.34
150.35
2,890,373
+0.00(+0.00%)
Apr 19, 2021
151.28
152.43
149.46
150.35
2,046,821
-1.67(-1.10%)
Apr 16, 2021
152.82
153.03
151.16
152.02
2,584,527
+0.07(+0.05%)
Apr 15, 2021
151.25
153.26
150.93
151.95
3,641,906
+1.83(+1.22%)
Apr 14, 2021
148.92
151.91
148.47
150.12
3,864,024
+2.11(+1.43%)
Apr 13, 2021
146.41
148.14
145.68
148.00
2,805,736
+2.69(+1.85%)
Apr 12, 2021
147.44
147.56
144.49
145.31
5,161,444
-2.21(-1.50%)
Apr 09, 2021
147.77
148.09
146.65
147.53
4,095,864
-0.65(-0.44%)
Apr 08, 2021
148.84
149.82
147.52
148.18
3,990,466
+0.53(+0.36%)
Apr 07, 2021
149.95
150.18
147.16
147.65
4,375,513
-2.70(-1.79%)
Apr 06, 2021
151.42
152.59
149.89
150.34
2,828,713
-0.59(-0.39%)
Apr 05, 2021
151.16
151.45
149.95
150.94
2,434,383
+0.64(+0.43%)
Apr 01, 2021
150.77
152.18
149.74
150.29
2,328,857
+0.95(+0.64%)
Mar 31, 2021
146.70
149.86
146.31
149.34
3,792,902
+3.85(+2.65%)
Mar 30, 2021
145.31
147.15
143.65
145.49
3,698,928
-0.57(-0.39%)
Mar 29, 2021
147.59
147.84
145.28
146.06
3,429,965
-1.87(-1.27%)
Mar 26, 2021
147.92
148.46
145.19
147.93
3,806,320
+0.46(+0.31%)
Mar 25, 2021
145.48
147.97
144.00
147.48
6,218,460
+1.49(+1.02%)
Mar 24, 2021
150.97
151.11
145.95
145.99
5,062,241
-4.27(-2.84%)
Mar 23, 2021
155.75
156.22
149.81
150.26
4,567,846
-6.14(-3.93%)
Mar 22, 2021
154.61
157.31
154.34
156.40
3,388,062
+1.91(+1.24%)
Mar 19, 2021
152.33
154.85
151.51
154.49
5,302,918
+2.59(+1.70%)
Mar 18, 2021
154.68
155.83
151.57
151.90
2,885,163
-4.87(-3.10%)
Mar 17, 2021
154.17
157.87
153.06
156.77
3,407,784
+1.09(+0.70%)
Mar 16, 2021
156.58
157.79
153.69
155.68
2,901,072
+0.03(+0.02%)
Mar 15, 2021
154.10
155.83
152.94
155.65
2,098,094
+2.29(+1.49%)
Mar 12, 2021
152.67
153.65
151.07
153.36
2,642,730
-1.12(-0.73%)
Mar 11, 2021
152.57
154.93
151.91
154.48
3,798,527
+4.23(+2.82%)
Mar 10, 2021
152.31
153.21
149.91
150.25
3,828,324
+0.05(+0.03%)
Mar 09, 2021
148.41
151.74
148.22
150.20
3,610,271
+4.29(+2.94%)
Mar 08, 2021
148.65
151.03
145.78
145.91
4,102,250
-2.89(-1.94%)
Mar 05, 2021
147.14
148.80
141.19
148.80
7,768,053
+2.98(+2.05%)
Mar 04, 2021
149.21
150.39
143.94
145.82
9,100,189
-3.60(-2.41%)
Mar 03, 2021
154.10
154.85
149.41
149.42
5,063,053
-5.55(-3.58%)
Mar 02, 2021
157.77
157.77
154.97
154.97
2,418,480
-3.25(-2.05%)
Mar 01, 2021
157.43
158.58
156.95
158.22
2,724,282
+2.70(+1.73%)
Feb 26, 2021
156.66
157.74
152.75
155.52
4,597,887
-0.22(-0.14%)
Feb 25, 2021
159.77
161.13
154.68
155.74
4,881,139
-4.23(-2.65%)
Feb 24, 2021
158.51
161.31
157.72
159.97
2,378,968
+1.54(+0.97%)
Feb 23, 2021
158.87
159.85
153.79
158.43
5,947,836
-2.25(-1.40%)
Feb 22, 2021
163.53
163.80
160.65
160.68
2,277,027
-4.13(-2.51%)
Feb 19, 2021
164.16
166.34
163.74
164.82
2,236,684
+1.60(+0.98%)
Feb 18, 2021
164.84
164.84
161.92
163.22
1,740,967
-2.81(-1.69%)
Feb 17, 2021
164.10
166.22
163.10
166.03
2,573,266
+0.52(+0.31%)
Feb 16, 2021
169.46
170.45
165.01
165.51
2,467,891
-3.68(-2.17%)
Feb 12, 2021
167.84
169.83
166.82
169.19
1,855,764
+0.98(+0.58%)
Feb 11, 2021
169.54
170.05
166.89
168.21
2,334,499
-0.53(-0.31%)
Feb 10, 2021
171.46
172.48
167.10
168.73
3,364,732
-1.39(-0.82%)
Feb 09, 2021
171.34
171.36
169.57
170.12
2,636,185
-0.93(-0.54%)
Feb 08, 2021
168.53
171.05
167.80
171.05
1,846,816
+3.52(+2.10%)
Feb 05, 2021
165.63
168.01
164.77
167.53
1,886,641
+2.90(+1.76%)
Feb 04, 2021
163.31
164.91
162.21
164.63
1,761,029
+2.22(+1.37%)
Feb 03, 2021
163.20
164.81
161.63
162.41
1,960,539
-0.62(-0.38%)
Feb 02, 2021
162.79
163.22
160.50
163.02
3,593,529
+1.79(+1.11%)
Feb 01, 2021
161.81
162.30
159.34
161.23
2,495,758
+2.03(+1.28%)
Jan 29, 2021
160.89
162.70
157.33
159.20
2,927,285
+0.23(+0.14%)
Jan 28, 2021
159.14
162.86
158.81
158.97
2,947,433
+0.56(+0.35%)
Jan 27, 2021
160.66
163.06
157.88
158.41
4,214,888
-4.94(-3.02%)
Jan 26, 2021
166.59
167.00
163.06
163.35
3,394,578
-2.89(-1.74%)
Jan 25, 2021
164.37
166.33
162.74
166.24
2,477,278
+3.03(+1.86%)
Jan 22, 2021
161.17
163.78
161.13
163.21
1,383,624
+1.15(+0.71%)
Jan 21, 2021
164.13
164.26
161.07
162.06
2,815,817
-1.46(-0.89%)
Jan 20, 2021
163.94
164.87
163.04
163.52
1,883,114
+0.17(+0.10%)
Jan 19, 2021
161.69
163.48
161.49
163.35
4,884,708
+3.09(+1.93%)
Jan 15, 2021
160.46
162.13
158.53
160.26
2,243,041
-0.16(-0.10%)
Jan 14, 2021
157.07
160.76
157.00
160.42
1,769,396
+3.81(+2.43%)
Jan 13, 2021
157.28
158.19
156.32
156.61
1,806,535
-0.33(-0.21%)
Jan 12, 2021
157.20
158.19
155.45
156.94
3,269,997
+0.39(+0.25%)
Jan 11, 2021
156.05
157.78
154.61
156.55
3,786,789
-0.26(-0.16%)
Jan 08, 2021
155.35
158.18
154.36
156.81
4,453,490
+0.95(+0.61%)
Jan 07, 2021
152.45
156.01
152.20
155.86
2,762,664
+4.60(+3.04%)
Jan 06, 2021
147.84
152.55
147.81
151.26
3,700,837
+1.81(+1.21%)
Jan 05, 2021
149.00
149.69
148.21
149.45
3,382,437
+0.31(+0.21%)
Jan 04, 2021
151.16
151.17
147.16
149.14
4,342,416
-0.99(-0.66%)
Dec 31, 2020
150.13
150.13
150.13
2,126,188
-0.98(-0.65%)
Dec 30, 2020
151.18
152.57
150.57
151.11
2,126,188
+0.56(+0.38%)
Dec 29, 2020
152.54
153.21
149.73
150.55
3,596,327
-1.74(-1.15%)
Dec 28, 2020
155.73
155.98
152.05
152.29
1,565,925
-2.43(-1.57%)
Dec 24, 2020
155.87
156.50
154.22
154.72
851,748
-1.18(-0.76%)
Dec 23, 2020
155.63
156.27
153.44
155.90
1,467,653
+0.70(+0.45%)
Dec 22, 2020
155.33
155.92
154.29
155.19
3,452,519
+0.30(+0.19%)
Dec 21, 2020
152.70
155.09
151.75
154.90
1,872,902
+0.54(+0.35%)
Dec 18, 2020
154.36
154.60
153.18
154.35
5,112,911
+0.65(+0.43%)
Dec 17, 2020
152.39
153.70
151.64
153.70
2,730,524
+2.17(+1.43%)
Dec 16, 2020
152.44
152.66
150.79
151.53
2,622,633
-1.01(-0.66%)
Dec 15, 2020
153.58
153.77
150.76
152.54
2,450,844
+0.29(+0.19%)
Dec 14, 2020
151.63
154.99
151.57
152.25
3,130,700
+3.47(+2.34%)
Dec 11, 2020
148.00
149.56
147.27
148.78
1,547,666
+0.37(+0.25%)
Dec 10, 2020
145.79
148.57
145.18
148.41
2,006,994
+2.20(+1.50%)
Dec 09, 2020
149.58
149.83
144.87
146.21
2,697,485
-2.80(-1.88%)
Dec 08, 2020
146.84
149.01
146.50
149.01
3,176,572
+2.59(+1.77%)
Dec 07, 2020
146.91
147.91
145.84
146.42
3,222,120
+0.01(+0.01%)
Dec 04, 2020
145.24
146.56
144.63
146.41
2,721,413
+1.35(+0.93%)
Dec 03, 2020
143.69
145.06
143.27
145.06
1,743,388
+1.44(+1.00%)
Dec 02, 2020
143.60
144.45
142.22
143.62
2,960,804
-0.33(-0.23%)
Dec 01, 2020
145.91
146.62
143.50
143.95
4,500,066
+0.34(+0.23%)
Nov 30, 2020
143.01
144.31
141.33
143.62
3,040,978
+1.74(+1.23%)
Nov 27, 2020
138.67
142.02
138.32
141.87
2,293,182
+4.23(+3.07%)
Nov 25, 2020
137.30
138.09
137.04
137.64
1,089,251
+0.69(+0.51%)
Nov 24, 2020
137.99
138.29
136.77
136.95
3,035,137
-0.82(-0.60%)
Nov 23, 2020
138.53
138.73
137.02
137.77
2,177,278
+0.21(+0.15%)
Nov 20, 2020
136.71
137.88
135.99
137.56
2,986,407
+0.77(+0.57%)
Nov 19, 2020
136.70
137.56
136.10
136.79
2,802,627
+0.17(+0.12%)
Nov 18, 2020
139.57
139.67
136.42
136.62
4,073,469
-2.81(-2.02%)
Nov 17, 2020
139.32
139.46
137.68
139.44
3,146,273
-0.32(-0.23%)
Nov 16, 2020
141.02
141.02
139.26
139.75
3,337,994
+0.02(+0.01%)
Nov 13, 2020
138.55
140.26
138.47
139.73
1,956,009
+1.51(+1.10%)
Nov 12, 2020
138.16
139.44
137.18
138.22
2,428,907
+0.02(+0.01%)
Nov 11, 2020
137.85
138.63
136.66
138.20
2,517,529
+1.75(+1.28%)
Nov 10, 2020
136.46
137.52
134.74
136.44
2,656,673
+0.11(+0.08%)
Nov 09, 2020
140.67
140.67
135.47
136.34
5,252,708
-0.11(-0.08%)
Nov 06, 2020
138.64
138.64
135.43
136.44
6,074,673
-2.86(-2.05%)
Nov 05, 2020
140.74
140.74
138.20
139.31
3,250,580
-0.07(-0.05%)
Nov 04, 2020
134.28
142.01
133.86
139.38
11,050,657
+7.94(+6.04%)
Nov 03, 2020
130.15
132.07
129.89
131.44
4,699,114
+2.29(+1.77%)
Nov 02, 2020
130.20
130.42
127.02
129.15
4,263,284
-0.24(-0.18%)
Oct 30, 2020
130.50
131.32
127.70
129.39
3,358,408
-2.42(-1.83%)
Oct 29, 2020
131.30
132.88
129.74
131.81
2,259,059
+0.69(+0.53%)
Oct 28, 2020
132.49
133.01
130.81
131.11
2,678,367
-3.48(-2.58%)
Oct 27, 2020
134.24
135.05
133.47
134.59
1,977,583
+0.75(+0.56%)
Oct 26, 2020
133.86
135.22
132.38
133.84
2,289,275
-1.37(-1.01%)
Oct 23, 2020
136.15
136.15
134.15
135.21
1,595,819
+0.34(+0.25%)
Oct 22, 2020
132.96
135.26
132.96
134.87
3,181,416
+1.94(+1.46%)
Oct 21, 2020
135.28
135.57
132.93
132.93
3,191,587
-2.32(-1.71%)
Oct 20, 2020
136.51
136.83
134.93
135.25
2,529,416
-0.89(-0.66%)
Oct 19, 2020
139.18
139.41
135.47
136.14
3,183,114
-2.26(-1.63%)
Oct 16, 2020
138.19
140.43
138.05
138.40
4,010,950
+0.50(+0.36%)
Oct 15, 2020
138.63
138.86
136.87
137.90
2,373,904
-3.21(-2.27%)
Oct 14, 2020
143.26
143.46
140.89
141.11
2,109,873
-1.87(-1.31%)
Oct 13, 2020
142.13
143.39
141.66
142.98
1,881,263
+0.68(+0.48%)
Oct 12, 2020
142.40
142.84
140.67
142.30
2,025,367
+1.11(+0.79%)
Oct 09, 2020
140.74
141.29
139.92
141.19
2,416,947
+1.14(+0.81%)
Oct 08, 2020
140.42
140.57
139.28
140.05
1,536,889
+0.39(+0.28%)
Oct 07, 2020
137.49
140.16
137.41
139.66
1,791,881
+3.08(+2.26%)
Oct 06, 2020
138.61
139.05
136.41
136.58
2,892,265
-1.67(-1.21%)
Oct 05, 2020
134.85
138.44
134.83
138.26
3,144,741
+5.65(+4.26%)
Oct 02, 2020
133.48
135.37
131.92
132.61
2,736,757
-2.77(-2.05%)
Oct 01, 2020
134.82
135.65
134.12
135.38
2,320,711
+1.25(+0.93%)
Sep 30, 2020
134.07
135.44
133.23
134.14
3,222,389
+0.79(+0.59%)
Sep 29, 2020
133.43
134.22
132.53
133.34
1,876,313
+0.13(+0.10%)
Sep 28, 2020
133.44
133.68
132.02
133.21
1,833,400
+1.00(+0.76%)
Sep 25, 2020
129.30
132.52
129.07
132.21
3,198,200
+2.75(+2.13%)
Sep 24, 2020
129.78
130.21
128.03
129.46
3,672,585
-1.38(-1.05%)
Sep 23, 2020
133.01
133.58
130.65
130.84
2,640,339
-1.68(-1.27%)
Sep 22, 2020
131.65
132.71
129.57
132.52
3,526,722
+1.00(+0.76%)
Sep 21, 2020
132.73
133.06
130.17
131.52
3,306,119
-3.46(-2.56%)
Sep 18, 2020
134.66
135.16
131.94
134.97
2,670,281
+0.68(+0.51%)
Sep 17, 2020
132.82
134.98
132.59
134.29
2,683,643
-0.53(-0.39%)
Sep 16, 2020
135.65
136.69
134.54
134.81
2,532,267
+0.09(+0.07%)
Sep 15, 2020
134.52
135.65
134.06
134.73
3,237,439
+1.35(+1.01%)
Sep 14, 2020
129.57
133.73
129.36
133.38
5,038,528
+6.85(+5.41%)
Sep 11, 2020
126.59
128.02
125.32
126.53
2,595,037
+0.61(+0.49%)
Sep 10, 2020
128.15
129.49
125.54
125.91
3,257,288
-2.17(-1.69%)
Sep 09, 2020
126.77
128.72
126.73
128.08
2,064,009
+2.46(+1.96%)
Sep 08, 2020
126.38
127.90
124.97
125.63
3,784,024
-2.38(-1.86%)
Sep 04, 2020
129.03
129.36
124.75
128.00
4,979,495
-0.62(-0.49%)
Sep 03, 2020
133.44
133.61
128.22
128.63
4,878,221
-5.01(-3.75%)
Sep 02, 2020
131.94
133.86
131.32
133.64
2,867,627
+1.93(+1.47%)
Sep 01, 2020
133.74
134.28
131.34
131.71
3,393,924
-2.55(-1.90%)
Aug 31, 2020
131.89
134.70
131.78
134.26
2,956,463
+2.52(+1.92%)
Aug 28, 2020
131.54
131.78
130.65
131.74
2,453,034
+0.38(+0.29%)
Aug 27, 2020
131.56
132.23
130.39
131.36
2,474,753
-0.15(-0.11%)
Aug 26, 2020
131.53
132.07
130.88
131.51
2,376,800
-0.23(-0.17%)
Aug 25, 2020
129.91
132.07
129.26
131.74
3,300,349
+1.98(+1.53%)
Aug 24, 2020
131.88
132.06
128.90
129.75
3,500,916
-1.53(-1.17%)
Aug 21, 2020
131.53
131.89
130.32
131.29
2,060,759
-0.77(-0.58%)
Aug 20, 2020
131.97
132.26
131.05
132.06
3,101,746
-0.40(-0.30%)
Aug 19, 2020
133.35
133.86
132.04
132.46
2,597,150
-1.43(-1.07%)
Aug 18, 2020
134.93
135.16
132.67
133.88
2,088,218
-0.76(-0.57%)
Aug 17, 2020
132.50
134.90
132.21
134.65
1,860,709
+2.60(+1.97%)
Aug 14, 2020
132.94
132.95
131.49
132.04
3,352,016
-0.63(-0.48%)
Aug 13, 2020
132.52
133.32
132.02
132.68
3,915,255
+0.19(+0.14%)
Aug 12, 2020
131.25
132.79
131.11
132.49
3,052,788
+1.91(+1.46%)
Aug 11, 2020
133.26
133.52
130.38
130.58
4,133,315
-2.96(-2.22%)
Aug 10, 2020
134.86
135.14
132.69
133.54
1,716,586
-1.35(-1.00%)
Aug 07, 2020
134.92
135.69
133.63
134.88
2,732,293
-0.53(-0.39%)
Aug 06, 2020
135.85
136.66
134.40
135.41
3,901,736
-0.80(-0.59%)
Aug 05, 2020
137.03
137.46
135.33
136.21
2,529,404
-0.11(-0.08%)
Aug 04, 2020
137.37
137.37
135.04
136.32
2,386,157
-0.88(-0.64%)
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
.