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 Short QQQ -3X ETF
(NQ:
SQQQ
)
10.02
UNCHANGED
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 (%)
Oct 29, 2021
33.26
31.89
31.94
21,732,744
-0.52(-1.59%)
Oct 28, 2021
33.07
33.26
32.36
32.46
20,930,552
-1.08(-3.23%)
Oct 27, 2021
33.68
33.77
32.69
33.54
24,013,080
-0.28(-0.83%)
Oct 26, 2021
33.49
33.82
27,744,598
-0.28(-0.83%)
Oct 25, 2021
34.81
33.82
34.10
17,544,592
-1.08(-3.07%)
Oct 22, 2021
34.71
35.70
34.38
35.18
19,786,122
+0.85(+2.47%)
Oct 21, 2021
35.18
35.33
34.29
34.34
14,139,292
-0.61(-1.75%)
Oct 20, 2021
34.71
35.42
34.53
34.95
15,711,747
+0.05(+0.13%)
Oct 19, 2021
35.33
35.56
34.81
34.90
14,897,740
-0.75(-2.11%)
Oct 18, 2021
37.16
37.35
35.61
35.65
15,776,786
-1.08(-2.95%)
Oct 15, 2021
37.07
37.44
36.74
36.74
13,287,007
-0.80(-2.13%)
Oct 14, 2021
38.43
38.66
37.40
37.54
19,202,024
-2.12(-5.34%)
Oct 13, 2021
39.84
40.55
39.42
39.65
18,985,170
-0.94(-2.32%)
Oct 12, 2021
39.75
40.88
39.56
40.59
22,490,706
+0.38(+0.94%)
Oct 11, 2021
39.84
40.26
38.66
40.22
22,163,870
+0.85(+2.15%)
Oct 08, 2021
38.38
39.51
38.29
39.37
19,016,192
+0.61(+1.58%)
Oct 07, 2021
38.76
38.97
37.87
38.76
22,024,642
-1.08(-2.72%)
Oct 06, 2021
41.77
42.10
39.75
39.84
30,935,814
-0.75(-1.85%)
Oct 05, 2021
41.96
42.05
39.79
40.59
24,844,100
-1.74(-4.11%)
Oct 04, 2021
40.41
43.13
40.26
42.33
28,947,030
+2.49(+6.26%)
Oct 01, 2021
40.41
41.82
39.46
39.84
24,258,996
-0.75(-1.85%)
Sep 30, 2021
39.65
40.73
39.04
40.59
29,260,052
+0.42(+1.05%)
Sep 29, 2021
39.51
40.41
38.81
40.17
26,214,814
+0.24(+0.59%)
Sep 28, 2021
38.29
40.12
38.04
39.94
34,029,264
+3.10(+8.43%)
Sep 27, 2021
36.92
37.58
36.60
36.83
17,282,294
+0.85(+2.35%)
Sep 24, 2021
36.78
36.88
35.84
35.98
15,426,802
-0.09(-0.26%)
Sep 23, 2021
36.74
36.97
35.75
36.08
18,133,994
-1.03(-2.79%)
Sep 22, 2021
37.87
38.24
36.64
37.11
23,650,402
-1.13(-2.95%)
Sep 21, 2021
37.72
38.57
37.35
38.24
24,712,300
-0.09(-0.25%)
Sep 20, 2021
37.77
39.75
37.30
38.34
33,863,240
+2.21(+6.12%)
Sep 17, 2021
35.00
36.41
35.00
36.12
24,699,538
+1.22(+3.50%)
Sep 16, 2021
35.28
35.87
34.71
34.90
17,591,558
+0.00(+0.00%)
Sep 15, 2021
35.61
36.27
34.81
34.90
18,935,572
-0.85(-2.37%)
Sep 14, 2021
35.00
36.03
34.76
35.75
23,793,208
+0.28(+0.80%)
Sep 13, 2021
34.71
36.03
34.57
35.47
28,715,032
+0.05(+0.13%)
Sep 10, 2021
34.10
35.47
33.87
35.42
20,676,026
+0.85(+2.45%)
Sep 09, 2021
34.20
34.67
33.87
34.57
19,296,820
+0.33(+0.96%)
Sep 08, 2021
33.96
34.85
33.91
34.24
18,577,542
+0.42(+1.25%)
Sep 07, 2021
33.96
34.34
33.68
33.82
13,889,595
-0.19(-0.55%)
Sep 03, 2021
34.62
34.67
33.91
34.01
15,173,111
-0.33(-0.96%)
Sep 02, 2021
33.96
34.67
33.82
34.34
18,218,806
+0.05(+0.14%)
Sep 01, 2021
34.15
34.34
33.73
34.29
16,661,636
-0.14(-0.41%)
Aug 31, 2021
34.34
34.90
34.29
34.43
16,564,027
+0.09(+0.27%)
Aug 30, 2021
35.37
35.37
34.24
34.34
17,123,624
-1.27(-3.57%)
Aug 27, 2021
36.45
36.60
35.42
35.61
15,753,950
-1.03(-2.82%)
Aug 26, 2021
36.22
36.78
35.98
36.64
20,454,084
+0.61(+1.70%)
Aug 25, 2021
36.03
36.27
35.80
36.03
13,186,299
-0.05(-0.13%)
Aug 24, 2021
36.22
36.41
35.89
36.08
12,834,196
-0.33(-0.90%)
Aug 23, 2021
37.77
37.82
36.22
36.41
19,425,386
-1.69(-4.44%)
Aug 20, 2021
39.04
39.14
38.01
38.10
19,176,822
-1.22(-3.11%)
Aug 19, 2021
40.64
40.69
38.81
39.32
27,965,644
-0.66(-1.65%)
Aug 18, 2021
39.04
40.08
38.52
39.98
24,698,224
+1.13(+2.91%)
Aug 17, 2021
38.66
39.61
38.39
38.85
30,873,438
+1.03(+2.74%)
Aug 16, 2021
38.24
39.46
37.82
37.82
19,532,242
-0.05(-0.12%)
Aug 13, 2021
38.19
38.34
37.77
37.87
9,761,331
-0.38(-0.98%)
Aug 12, 2021
38.85
39.32
38.15
38.24
12,178,254
-0.42(-1.09%)
Aug 11, 2021
38.10
39.14
37.91
38.66
16,610,575
+0.18(+0.48%)
Aug 10, 2021
37.77
38.90
37.68
38.48
16,612,432
+0.52(+1.38%)
Aug 09, 2021
37.96
38.34
37.77
37.96
14,102,533
-0.14(-0.37%)
Aug 06, 2021
38.01
38.48
37.72
38.10
14,302,384
+0.47(+1.25%)
Aug 05, 2021
38.15
38.34
37.58
37.63
11,543,467
-0.71(-1.84%)
Aug 04, 2021
38.57
38.90
38.05
38.34
14,810,176
-0.19(-0.49%)
Aug 03, 2021
39.04
40.12
38.52
38.52
17,439,062
-0.71(-1.80%)
Aug 02, 2021
38.71
39.46
38.52
39.23
15,289,979
+0.00(+0.00%)
Jul 30, 2021
39.94
39.98
39.09
39.23
17,020,098
+0.61(+1.58%)
Jul 29, 2021
39.04
39.04
38.29
38.62
13,590,848
-0.24(-0.61%)
Jul 28, 2021
38.97
39.70
38.34
38.85
22,174,952
-0.47(-1.20%)
Jul 27, 2021
38.15
40.69
38.15
39.32
26,695,454
+1.22(+3.21%)
Jul 26, 2021
38.38
38.66
37.96
38.10
12,476,675
-0.09(-0.25%)
Jul 23, 2021
39.09
39.51
38.05
38.19
18,248,006
-1.32(-3.33%)
Jul 22, 2021
40.31
40.31
39.51
39.51
12,962,931
-0.85(-2.10%)
Jul 21, 2021
41.44
41.53
40.36
40.36
12,075,262
-0.99(-2.39%)
Jul 20, 2021
42.43
43.13
40.78
41.35
19,597,818
-1.46(-3.41%)
Jul 19, 2021
43.04
43.75
42.62
42.80
28,334,272
+1.03(+2.48%)
Jul 16, 2021
40.45
41.91
40.17
41.77
17,564,204
+0.99(+2.42%)
Jul 15, 2021
39.98
41.49
39.94
40.78
23,914,536
+0.80(+2.00%)
Jul 14, 2021
39.37
40.26
39.14
39.98
20,612,788
-0.24(-0.58%)
Jul 13, 2021
40.31
40.45
39.14
40.22
21,843,904
+0.00(+0.00%)
Jul 12, 2021
40.12
40.73
40.03
40.22
11,115,433
-0.42(-1.04%)
Jul 09, 2021
41.68
41.86
40.50
40.64
13,716,577
-0.80(-1.93%)
Jul 08, 2021
42.43
42.90
41.11
41.44
23,408,382
+0.75(+1.85%)
Jul 07, 2021
40.17
41.39
40.08
40.69
21,098,656
-0.31(-0.75%)
Jul 06, 2021
41.25
42.24
40.83
40.99
19,957,852
-0.49(-1.19%)
Jul 02, 2021
42.24
42.38
41.39
41.49
12,029,724
-1.51(-3.50%)
Jul 01, 2021
43.18
43.65
42.80
42.99
9,946,485
+0.00(+0.00%)
Jun 30, 2021
42.90
43.23
42.76
42.99
9,607,252
+0.19(+0.44%)
Jun 29, 2021
43.37
43.67
42.80
42.80
10,951,376
-0.47(-1.09%)
Jun 28, 2021
44.45
44.45
43.23
43.27
12,698,776
-1.60(-3.56%)
Jun 25, 2021
44.54
45.20
44.45
44.87
12,583,301
+0.09(+0.21%)
Jun 24, 2021
44.83
45.06
44.17
44.78
14,938,385
-0.85(-1.86%)
Jun 23, 2021
45.67
45.96
45.16
45.63
11,078,338
-0.09(-0.21%)
Jun 22, 2021
47.08
47.23
45.49
45.72
15,663,140
-1.32(-2.80%)
Jun 21, 2021
47.84
48.78
46.85
47.04
12,953,445
-0.85(-1.77%)
Jun 18, 2021
47.46
48.21
46.99
47.88
17,341,084
+1.08(+2.31%)
Jun 17, 2021
49.11
49.15
46.38
46.80
21,829,542
-1.88(-3.86%)
Jun 16, 2021
47.93
50.19
47.46
48.68
21,539,648
+0.56(+1.17%)
Jun 15, 2021
47.32
48.45
47.23
48.12
11,995,968
+0.89(+1.89%)
Jun 14, 2021
48.45
48.95
47.23
47.23
9,895,968
-1.36(-2.81%)
Jun 11, 2021
48.97
49.30
48.59
48.59
8,376,660
-0.38(-0.77%)
Jun 10, 2021
50.42
50.66
48.92
48.97
20,602,460
-1.60(-3.16%)
Jun 09, 2021
49.95
50.66
49.62
50.57
8,845,445
-0.09(-0.19%)
Jun 08, 2021
49.86
51.41
49.44
50.66
13,921,374
-0.05(-0.09%)
Jun 07, 2021
51.46
51.74
50.66
50.71
10,928,629
-0.42(-0.83%)
Jun 04, 2021
53.01
53.03
50.97
51.13
16,730,642
-2.82(-5.23%)
Jun 03, 2021
53.62
54.75
53.06
53.95
13,482,775
+1.65(+3.15%)
Jun 02, 2021
52.40
53.11
51.88
52.31
10,599,061
-0.28(-0.54%)
Jun 01, 2021
51.46
53.25
51.18
52.59
12,549,570
+0.52(+0.99%)
May 28, 2021
51.98
52.21
51.32
52.07
9,559,066
-0.52(-0.98%)
May 27, 2021
52.16
52.68
51.79
52.59
9,363,605
+0.61(+1.18%)
May 26, 2021
52.26
52.56
51.74
51.98
9,291,851
-0.52(-0.99%)
May 25, 2021
51.98
53.15
51.65
52.49
11,690,762
-0.24(-0.45%)
May 24, 2021
54.38
54.56
52.16
52.73
12,115,520
-2.82(-5.08%)
May 21, 2021
53.86
55.79
53.62
55.55
12,866,645
+0.89(+1.64%)
May 20, 2021
57.24
57.34
54.19
54.66
17,643,840
-3.39(-5.83%)
May 19, 2021
61.24
61.48
57.86
58.04
23,534,070
-0.19(-0.32%)
May 18, 2021
56.54
58.40
55.93
58.23
12,348,915
+1.13(+1.98%)
May 17, 2021
57.01
58.61
56.61
57.10
14,631,884
+0.99(+1.76%)
May 14, 2021
58.19
58.51
55.55
56.12
18,575,512
-3.95(-6.58%)
May 13, 2021
59.74
61.48
58.28
60.07
24,886,090
-1.36(-2.22%)
May 12, 2021
59.74
61.95
58.47
61.43
34,377,768
+4.42(+7.76%)
May 11, 2021
60.02
60.40
56.63
57.01
27,514,826
+0.19(+0.33%)
May 10, 2021
53.48
56.92
53.44
56.82
14,366,427
+4.00(+7.57%)
May 07, 2021
52.73
53.39
51.65
52.82
16,110,969
-1.36(-2.52%)
May 06, 2021
55.60
56.73
54.09
54.19
17,149,302
-1.22(-2.21%)
May 05, 2021
53.81
55.83
53.39
55.41
13,151,128
+0.56(+1.03%)
May 04, 2021
53.29
56.73
53.11
54.85
27,498,234
+2.82(+5.43%)
May 03, 2021
50.71
52.31
50.33
52.02
9,620,525
+0.80(+1.56%)
Apr 30, 2021
51.41
51.69
50.24
51.22
11,468,927
+0.99(+1.97%)
Apr 29, 2021
49.30
51.79
49.11
50.24
14,158,510
-0.61(-1.20%)
Apr 28, 2021
50.42
51.08
50.00
50.85
9,659,974
+0.56(+1.12%)
Apr 27, 2021
49.48
50.71
49.44
50.28
12,870,652
+0.66(+1.33%)
Apr 26, 2021
50.52
50.89
49.53
49.62
13,158,375
-1.03(-2.04%)
Apr 23, 2021
52.31
52.35
50.00
50.66
12,972,529
-1.98(-3.75%)
Apr 22, 2021
50.99
53.20
50.52
52.64
22,946,550
+1.83(+3.61%)
Apr 21, 2021
52.78
53.29
50.71
50.80
13,520,555
-1.36(-2.61%)
Apr 20, 2021
51.32
53.06
50.75
52.16
15,254,800
+1.08(+2.12%)
Apr 19, 2021
50.42
51.93
49.86
51.08
16,965,440
+1.41(+2.84%)
Apr 16, 2021
49.72
50.52
49.58
49.67
10,628,686
-0.14(-0.28%)
Apr 15, 2021
50.85
50.94
49.67
49.81
16,068,369
-2.45(-4.68%)
Apr 14, 2021
50.33
52.64
50.28
52.26
14,358,396
+1.83(+3.64%)
Apr 13, 2021
51.51
51.65
50.24
50.42
12,357,482
-1.88(-3.60%)
Apr 12, 2021
52.54
53.20
52.07
52.31
10,279,877
+0.24(+0.45%)
Apr 09, 2021
53.72
54.05
51.98
52.07
15,663,434
-0.94(-1.77%)
Apr 08, 2021
53.25
53.72
52.96
53.01
11,088,161
-1.74(-3.18%)
Apr 07, 2021
55.36
55.88
54.33
54.75
11,662,665
-0.47(-0.85%)
Apr 06, 2021
55.22
55.55
54.14
55.22
11,873,810
+0.14(+0.26%)
Apr 05, 2021
57.15
57.29
54.61
55.08
14,695,734
-3.43(-5.87%)
Apr 01, 2021
59.46
59.57
58.47
58.51
15,514,362
-3.20(-5.18%)
Mar 31, 2021
63.59
63.78
60.73
61.71
17,103,822
-2.96(-4.58%)
Mar 30, 2021
64.96
66.42
64.35
64.68
13,785,609
+0.94(+1.48%)
Mar 29, 2021
64.02
65.85
63.08
63.74
19,938,956
+0.09(+0.15%)
Mar 26, 2021
66.84
67.78
63.50
63.64
23,068,216
-3.01(-4.52%)
Mar 25, 2021
67.59
69.24
65.66
66.65
29,596,978
+0.33(+0.50%)
Mar 24, 2021
62.28
66.46
62.28
66.32
19,965,006
+3.15(+4.99%)
Mar 23, 2021
61.71
63.64
60.87
63.17
21,524,096
+0.85(+1.36%)
Mar 22, 2021
64.49
64.49
61.01
62.33
17,577,426
-3.57(-5.42%)
Mar 19, 2021
66.89
68.30
65.01
65.90
25,409,848
-0.85(-1.27%)
Mar 18, 2021
64.02
67.03
63.41
66.75
21,600,538
+5.60(+9.15%)
Mar 17, 2021
63.74
64.77
60.02
61.15
25,400,866
-0.75(-1.22%)
Mar 16, 2021
61.57
62.80
59.78
61.90
19,693,906
-1.03(-1.64%)
Mar 15, 2021
64.86
65.90
62.84
62.94
13,360,146
-2.07(-3.18%)
Mar 12, 2021
65.99
67.50
64.96
65.01
20,883,968
+1.55(+2.45%)
Mar 11, 2021
65.01
65.62
62.33
63.45
23,616,534
-4.75(-6.97%)
Mar 10, 2021
64.82
68.72
64.58
68.20
28,075,926
+0.52(+0.76%)
Mar 09, 2021
71.03
71.40
66.18
67.69
33,533,204
-9.08(-11.83%)
Mar 08, 2021
71.17
77.05
69.80
76.77
39,106,252
+6.02(+8.51%)
Mar 05, 2021
72.16
78.93
70.09
70.74
64,488,260
-3.39(-4.57%)
Mar 04, 2021
70.98
76.95
68.72
74.13
68,385,680
+3.48(+4.93%)
Mar 03, 2021
65.76
70.74
65.15
70.65
34,637,960
+5.64(+8.68%)
Mar 02, 2021
61.71
65.19
61.62
65.01
16,231,108
+2.96(+4.78%)
Mar 01, 2021
64.82
65.76
61.81
62.04
20,189,876
-6.07(-8.91%)
Feb 26, 2021
67.08
70.37
64.91
68.11
46,028,436
-1.03(-1.50%)
Feb 25, 2021
64.16
70.04
62.61
69.15
39,869,880
+6.63(+10.61%)
Feb 24, 2021
65.85
67.45
62.33
62.51
24,482,982
-1.60(-2.49%)
Feb 23, 2021
67.03
70.37
63.12
64.11
41,068,812
+0.52(+0.81%)
Feb 22, 2021
61.38
63.69
60.68
63.59
21,758,448
+4.61(+7.81%)
Feb 19, 2021
57.48
59.55
57.43
58.99
13,989,777
+0.75(+1.29%)
Feb 18, 2021
59.41
60.35
57.86
58.23
18,525,426
+0.75(+1.31%)
Feb 17, 2021
58.23
59.41
57.34
57.48
17,014,436
+0.85(+1.50%)
Feb 16, 2021
55.79
57.29
55.32
56.63
11,783,559
+0.38(+0.67%)
Feb 12, 2021
57.57
58.19
56.12
56.26
10,252,052
-0.89(-1.56%)
Feb 11, 2021
57.29
58.51
56.96
57.15
14,710,125
-0.94(-1.62%)
Feb 10, 2021
56.96
59.83
56.73
58.09
20,024,154
+0.38(+0.65%)
Feb 09, 2021
58.23
58.23
57.10
57.72
9,850,019
+0.05(+0.08%)
Feb 08, 2021
57.95
58.89
57.62
57.67
9,256,782
-1.18(-2.00%)
Feb 05, 2021
58.99
59.93
58.33
58.84
9,960,137
-0.61(-1.03%)
Feb 04, 2021
60.82
61.67
59.46
59.46
9,879,700
-2.16(-3.51%)
Feb 03, 2021
59.78
61.71
59.55
61.62
11,236,306
+0.61(+1.00%)
Feb 02, 2021
62.28
62.37
60.26
61.01
12,197,318
-3.01(-4.70%)
Feb 01, 2021
66.93
68.30
63.45
64.02
17,783,538
-5.17(-7.48%)
Jan 29, 2021
66.18
70.42
65.52
69.19
23,639,992
+4.05(+6.21%)
Jan 28, 2021
65.62
65.99
62.00
65.15
17,258,400
-1.03(-1.56%)
Jan 27, 2021
62.51
67.50
62.51
66.18
22,714,082
+4.99(+8.15%)
Jan 26, 2021
61.10
62.04
60.58
61.20
9,473,942
-0.09(-0.15%)
Jan 25, 2021
61.05
65.43
60.26
61.29
21,482,868
-1.74(-2.76%)
Jan 22, 2021
63.17
63.50
62.47
63.03
7,884,121
+0.56(+0.90%)
Jan 21, 2021
63.36
64.11
62.09
62.47
9,872,458
-1.65(-2.57%)
Jan 20, 2021
66.46
66.75
63.50
64.11
13,789,953
-4.75(-6.90%)
Jan 19, 2021
70.37
71.17
68.53
68.86
9,434,499
-3.20(-4.44%)
Jan 15, 2021
70.60
72.91
69.85
72.06
13,092,751
+1.69(+2.41%)
Jan 14, 2021
68.96
70.70
68.30
70.37
7,472,788
+1.03(+1.49%)
Jan 13, 2021
70.56
70.93
68.72
69.33
8,865,341
-1.32(-1.86%)
Jan 12, 2021
70.32
72.53
69.57
70.65
11,823,501
+0.28(+0.40%)
Jan 11, 2021
69.38
70.79
68.58
70.37
14,337,267
+2.92(+4.32%)
Jan 08, 2021
68.63
70.13
67.22
67.45
18,536,428
-2.59(-3.69%)
Jan 07, 2021
73.66
73.66
69.52
70.04
12,701,070
-5.64(-7.46%)
Jan 06, 2021
76.01
76.81
72.63
75.68
21,728,576
+3.01(+4.14%)
Jan 05, 2021
75.26
75.26
72.58
72.67
10,596,576
-1.83(-2.46%)
Jan 04, 2021
70.56
77.33
70.46
74.51
18,941,792
+3.10(+4.35%)
Dec 31, 2020
71.40
71.40
71.40
5,950,947
-0.61(-0.85%)
Dec 30, 2020
71.22
72.49
70.98
72.01
5,950,947
+0.00(+0.00%)
Dec 29, 2020
71.31
72.72
70.84
72.01
10,342,305
-0.19(-0.26%)
Dec 28, 2020
72.53
73.90
71.87
72.20
8,182,602
-2.26(-3.03%)
Dec 24, 2020
75.26
75.35
74.13
74.46
4,195,166
-0.99(-1.31%)
Dec 23, 2020
74.37
75.59
74.08
75.45
6,890,123
+1.08(+1.45%)
Dec 22, 2020
74.32
76.48
73.66
74.37
9,812,703
-0.05(-0.06%)
Dec 21, 2020
76.72
78.79
74.55
74.41
14,646,093
-0.14(-0.19%)
Dec 18, 2020
73.43
76.30
73.21
74.55
10,083,315
+0.71(+0.96%)
Dec 17, 2020
74.18
75.07
73.71
73.85
6,414,926
-1.55(-2.06%)
Dec 16, 2020
76.34
77.14
74.79
75.40
8,410,444
-1.27(-1.66%)
Dec 15, 2020
77.38
79.16
76.67
76.67
8,130,747
-2.45(-3.09%)
Dec 14, 2020
79.96
80.01
77.57
79.12
8,959,313
-1.79(-2.21%)
Dec 11, 2020
81.75
83.68
80.86
80.90
11,521,268
+0.47(+0.58%)
Dec 10, 2020
83.16
84.06
79.49
80.43
13,407,111
-0.89(-1.10%)
Dec 09, 2020
76.34
82.22
76.15
81.33
17,079,160
+5.13(+6.73%)
Dec 08, 2020
77.33
78.74
75.97
76.20
7,144,098
-1.13(-1.46%)
Dec 07, 2020
78.18
78.32
76.72
77.33
6,571,755
-0.94(-1.20%)
Dec 04, 2020
79.31
79.82
78.22
78.27
6,538,903
-0.94(-1.19%)
Dec 03, 2020
79.45
79.87
78.04
79.21
7,316,913
-0.38(-0.47%)
Dec 02, 2020
80.90
82.41
79.35
79.59
8,360,212
-0.33(-0.41%)
Dec 01, 2020
81.33
82.22
78.55
79.92
10,994,880
-3.34(-4.01%)
Nov 30, 2020
83.44
87.30
82.88
83.26
11,274,557
-0.47(-0.56%)
Nov 27, 2020
84.39
84.67
82.69
83.73
4,977,475
-2.30(-2.68%)
Nov 25, 2020
86.83
87.62
85.51
86.03
7,368,259
-1.69(-1.93%)
Nov 24, 2020
90.50
92.33
87.25
87.73
9,516,152
-3.81(-4.16%)
Nov 23, 2020
90.59
93.79
89.37
91.54
8,185,875
-0.05(-0.05%)
Nov 20, 2020
89.84
91.63
89.14
91.58
7,429,401
+1.88(+2.10%)
Nov 19, 2020
92.48
93.13
89.42
89.70
8,696,893
-2.26(-2.46%)
Nov 18, 2020
90.45
91.96
88.90
91.96
9,294,151
+2.12(+2.36%)
Nov 17, 2020
88.85
90.55
88.57
89.84
8,371,588
+0.71(+0.79%)
Nov 16, 2020
91.44
92.10
88.76
89.14
9,000,067
-2.07(-2.27%)
Nov 13, 2020
92.05
94.22
90.62
91.21
11,173,802
-2.40(-2.56%)
Nov 12, 2020
91.49
94.83
90.17
93.61
15,001,060
+1.22(+1.32%)
Nov 11, 2020
96.47
96.85
91.91
92.38
14,057,787
-6.59(-6.65%)
Nov 10, 2020
97.27
101.84
95.86
98.97
27,382,338
+4.99(+5.31%)
Nov 09, 2020
86.03
94.40
84.57
93.98
24,391,702
+5.41(+6.11%)
Nov 06, 2020
89.61
92.95
87.96
88.57
19,197,534
-0.33(-0.37%)
Nov 05, 2020
89.80
91.25
87.82
88.90
18,443,054
-7.43(-7.71%)
Nov 04, 2020
100.43
102.50
94.12
96.33
25,354,132
-15.05(-13.51%)
Nov 03, 2020
114.87
116.18
108.42
111.39
18,213,988
-5.97(-5.09%)
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
.