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
)
8.430
-0.110 (-1.29%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 14, 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 (%)
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%)
Nov 02, 2020
115.01
121.26
112.66
117.36
18,134,538
-0.38(-0.32%)
Oct 30, 2020
112.23
120.93
111.21
117.73
27,040,434
+7.86(+7.15%)
Oct 29, 2020
114.11
114.82
105.88
109.88
16,268,382
-6.07(-5.23%)
Oct 28, 2020
108.89
116.23
108.19
115.95
21,294,138
+12.18(+11.74%)
Oct 27, 2020
105.18
106.63
102.87
103.77
12,569,328
-2.45(-2.30%)
Oct 26, 2020
104.24
110.30
101.18
106.21
17,956,988
+4.61(+4.54%)
Oct 23, 2020
101.60
104.94
101.56
101.60
10,360,900
-0.71(-0.69%)
Oct 22, 2020
101.41
106.02
100.43
102.31
15,513,916
-0.05(-0.05%)
Oct 21, 2020
101.79
102.87
98.97
102.35
13,347,051
+0.33(+0.32%)
Oct 20, 2020
101.84
103.72
98.59
102.03
15,758,134
-0.75(-0.73%)
Oct 19, 2020
96.05
103.86
95.02
102.78
15,407,666
+4.75(+4.85%)
Oct 16, 2020
94.73
98.36
93.28
98.03
10,430,738
+1.51(+1.56%)
Oct 15, 2020
99.20
99.91
95.82
96.52
14,498,234
+2.02(+2.14%)
Oct 14, 2020
91.44
96.24
90.50
94.50
14,998,029
+2.30(+2.50%)
Oct 13, 2020
90.55
93.56
89.84
92.19
12,305,496
-0.09(-0.10%)
Oct 12, 2020
96.47
97.65
89.14
92.29
18,290,728
-9.41(-9.25%)
Oct 09, 2020
104.61
105.08
101.55
101.70
9,138,647
-4.80(-4.50%)
Oct 08, 2020
105.51
107.81
105.36
106.49
8,105,054
-1.79(-1.65%)
Oct 07, 2020
110.92
111.62
107.29
108.28
10,840,952
-6.02(-5.27%)
Oct 06, 2020
109.46
115.34
107.25
114.30
18,252,236
+5.83(+5.38%)
Oct 05, 2020
113.36
113.45
108.05
108.47
9,819,335
-7.29(-6.30%)
Oct 02, 2020
113.92
116.94
109.74
115.76
23,451,334
+8.84(+8.27%)
Oct 01, 2020
107.48
109.79
106.16
106.92
14,814,115
-5.27(-4.70%)
Sep 30, 2020
114.40
114.72
108.23
112.19
17,565,190
-2.45(-2.13%)
Sep 29, 2020
113.74
115.34
112.47
114.63
10,893,977
+1.46(+1.29%)
Sep 28, 2020
113.92
117.55
113.08
113.17
15,591,056
-7.39(-6.13%)
Sep 25, 2020
128.98
131.24
119.38
120.56
19,776,154
-9.12(-7.04%)
Sep 24, 2020
135.33
135.89
124.70
129.68
27,250,804
-2.02(-1.54%)
Sep 23, 2020
120.98
132.69
120.70
131.71
21,161,514
+11.19(+9.29%)
Sep 22, 2020
123.94
129.02
119.62
120.51
15,666,437
-7.01(-5.50%)
Sep 21, 2020
134.90
138.38
127.42
127.52
24,134,038
-1.74(-1.35%)
Sep 18, 2020
122.58
135.00
121.99
129.26
25,135,388
+4.99(+4.01%)
Sep 17, 2020
127.94
129.12
121.69
124.27
23,342,400
+5.36(+4.51%)
Sep 16, 2020
112.51
119.19
111.81
118.91
15,365,154
+5.55(+4.90%)
Sep 15, 2020
113.60
115.71
111.57
113.36
13,508,747
-5.17(-4.36%)
Sep 14, 2020
119.57
121.45
115.57
118.53
15,300,124
-6.40(-5.12%)
Sep 11, 2020
119.66
129.82
118.51
124.93
25,635,028
+2.59(+2.11%)
Sep 10, 2020
111.72
124.65
110.16
122.34
21,362,552
+6.63(+5.73%)
Sep 09, 2020
118.91
122.39
112.51
115.71
16,083,015
-10.96(-8.65%)
Sep 08, 2020
124.04
127.05
116.98
126.67
25,612,794
+15.76(+14.21%)
Sep 04, 2020
108.33
123.90
104.75
110.92
44,183,000
+4.23(+3.97%)
Sep 03, 2020
96.62
109.32
96.29
106.68
36,521,448
+14.21(+15.36%)
Sep 02, 2020
92.05
98.07
91.96
92.48
16,620,312
-2.73(-2.87%)
Sep 01, 2020
97.65
99.39
95.11
95.20
10,320,878
-5.22(-5.20%)
Aug 31, 2020
102.26
102.73
98.40
100.43
10,356,467
-2.35(-2.29%)
Aug 28, 2020
103.15
104.56
102.17
102.78
7,634,045
-1.74(-1.67%)
Aug 27, 2020
102.31
106.96
101.46
104.52
13,475,125
+1.03(+1.00%)
Aug 26, 2020
109.17
109.32
103.30
103.48
10,258,334
-7.10(-6.42%)
Aug 25, 2020
114.21
114.77
110.54
110.59
6,187,333
-2.63(-2.33%)
Aug 24, 2020
111.43
116.14
110.35
113.22
7,903,752
-2.21(-1.92%)
Aug 21, 2020
117.73
118.49
114.87
115.43
7,037,673
-2.45(-2.07%)
Aug 20, 2020
124.13
124.65
117.22
117.88
7,089,588
-5.17(-4.21%)
Aug 19, 2020
120.65
123.61
119.19
123.05
6,928,856
+2.40(+1.99%)
Aug 18, 2020
122.72
124.74
119.95
120.65
4,915,699
-3.53(-2.84%)
Aug 17, 2020
126.06
126.53
123.71
124.18
2,261,797
-4.70(-3.65%)
Aug 14, 2020
127.47
130.76
127.00
128.88
2,973,385
+0.71(+0.55%)
Aug 13, 2020
128.18
129.59
124.89
128.18
4,217,325
-0.71(-0.55%)
Aug 12, 2020
136.17
136.41
127.47
128.88
4,531,419
-8.70(-6.32%)
Aug 11, 2020
134.06
140.64
131.94
137.59
4,415,991
+4.94(+3.72%)
Aug 10, 2020
130.06
137.59
129.82
132.65
4,396,337
+2.35(+1.81%)
Aug 07, 2020
127.00
133.59
125.83
130.29
4,990,566
+4.23(+3.36%)
Aug 06, 2020
131.94
132.65
125.59
126.06
3,973,229
-5.41(-4.11%)
Aug 05, 2020
131.71
133.12
130.76
131.47
2,345,122
-0.71(-0.53%)
Aug 04, 2020
135.00
135.94
132.18
132.18
2,878,461
-1.88(-1.40%)
Aug 03, 2020
136.17
136.41
132.65
134.06
3,561,086
-5.41(-3.88%)
Jul 31, 2020
139.47
147.93
139.23
139.47
4,853,183
-7.76(-5.27%)
Jul 30, 2020
153.58
155.46
146.52
147.23
4,490,851
-2.35(-1.57%)
Jul 29, 2020
152.40
153.34
148.17
149.58
2,722,960
-5.41(-3.49%)
Jul 28, 2020
150.99
155.69
149.81
154.99
2,952,805
+5.64(+3.78%)
Jul 27, 2020
154.99
156.40
148.87
149.34
3,471,113
-8.70(-5.51%)
Jul 24, 2020
160.87
165.57
155.46
158.05
7,203,059
+4.47(+2.91%)
Jul 23, 2020
143.23
156.16
142.05
153.58
5,847,334
+11.29(+7.93%)
Jul 22, 2020
143.23
146.52
140.88
142.29
3,152,047
-1.65(-1.14%)
Jul 21, 2020
137.12
145.35
137.12
143.94
4,299,044
+4.23(+3.03%)
Jul 20, 2020
151.46
153.81
138.53
139.70
4,183,888
-13.41(-8.76%)
Jul 17, 2020
152.17
156.87
150.99
153.11
3,050,021
-0.23(-0.15%)
Jul 16, 2020
155.22
159.22
152.17
153.34
4,152,018
+3.29(+2.19%)
Jul 15, 2020
148.87
156.16
146.99
150.05
4,475,982
-0.94(-0.62%)
Jul 14, 2020
158.75
164.87
150.28
150.99
8,881,675
-3.29(-2.13%)
Jul 13, 2020
140.64
155.93
135.94
154.28
7,154,439
+8.94(+6.15%)
Jul 10, 2020
148.87
153.58
145.11
145.35
3,518,989
-3.29(-2.22%)
Jul 09, 2020
149.34
156.64
147.23
148.64
4,882,307
-3.76(-2.47%)
Jul 08, 2020
156.16
158.99
152.40
152.40
3,330,989
-5.88(-3.71%)
Jul 07, 2020
156.40
159.22
150.99
158.28
4,031,521
+2.59(+1.66%)
Jul 06, 2020
161.57
161.57
154.28
155.69
3,749,196
-12.23(-7.28%)
Jul 02, 2020
166.51
168.87
163.69
167.93
3,256,358
-3.53(-2.06%)
Jul 01, 2020
177.57
178.74
169.10
171.45
3,570,518
-6.35(-3.57%)
Jun 30, 2020
189.09
189.56
176.39
177.80
3,009,496
-11.52(-6.09%)
Jun 29, 2020
195.68
202.26
188.86
189.33
3,411,624
-5.88(-3.01%)
Jun 26, 2020
182.98
196.38
182.51
195.21
4,214,784
+13.17(+7.23%)
Jun 25, 2020
187.44
193.56
181.57
182.04
3,561,686
-5.17(-2.76%)
Jun 24, 2020
178.74
190.97
175.69
187.21
5,302,592
+10.35(+5.85%)
Jun 23, 2020
177.57
178.98
171.69
176.86
3,205,189
-4.70(-2.59%)
Jun 22, 2020
188.39
189.09
181.09
181.57
2,344,092
-6.59(-3.50%)
Jun 19, 2020
182.27
192.38
181.57
188.15
2,981,242
+0.24(+0.13%)
Jun 18, 2020
190.50
192.38
187.44
187.92
1,909,909
-1.65(-0.87%)
Jun 17, 2020
187.92
191.91
185.09
189.56
2,599,583
-2.12(-1.10%)
Jun 16, 2020
188.86
201.09
187.44
191.68
4,028,057
-10.11(-5.01%)
Jun 15, 2020
218.72
221.31
199.91
201.79
3,835,501
-7.76(-3.70%)
Jun 12, 2020
200.62
221.08
197.09
209.55
5,615,401
-4.94(-2.30%)
Jun 11, 2020
195.91
214.96
192.85
214.49
5,026,291
+27.99(+15.01%)
Jun 10, 2020
189.80
191.21
183.21
186.50
3,119,088
-7.29(-3.76%)
Jun 09, 2020
200.62
201.09
191.68
193.79
2,363,635
-4.47(-2.25%)
Jun 08, 2020
203.67
207.44
198.03
198.26
1,883,421
-4.94(-2.43%)
Jun 05, 2020
213.32
214.26
201.32
203.20
3,116,635
-12.70(-5.88%)
Jun 04, 2020
212.61
219.67
208.61
215.90
2,232,429
+4.94(+2.34%)
Jun 03, 2020
212.85
215.20
209.32
210.96
2,046,789
-3.76(-1.75%)
Jun 02, 2020
218.02
224.60
214.26
214.73
2,270,289
-4.00(-1.83%)
Jun 01, 2020
223.90
224.84
217.78
218.72
1,694,487
-3.06(-1.38%)
May 29, 2020
229.78
234.72
220.14
221.78
3,610,873
-9.41(-4.07%)
May 28, 2020
233.54
234.01
220.61
231.19
3,169,647
+1.18(+0.51%)
May 27, 2020
235.42
249.77
229.78
230.01
3,491,165
-3.29(-1.41%)
May 26, 2020
221.08
234.95
220.37
233.31
2,131,025
+1.18(+0.51%)
May 22, 2020
236.13
238.95
231.43
232.13
1,859,652
-2.12(-0.90%)
May 21, 2020
226.96
236.13
225.07
234.25
2,806,972
+7.06(+3.11%)
May 20, 2020
233.31
233.31
226.02
227.19
2,407,632
-14.82(-6.12%)
May 19, 2020
239.42
242.24
232.37
242.01
2,443,147
+2.12(+0.88%)
May 18, 2020
244.13
246.71
236.36
239.89
2,491,896
-14.11(-5.56%)
May 15, 2020
270.00
271.64
254.00
254.00
3,169,295
-5.17(-2.00%)
May 14, 2020
273.05
280.81
259.18
259.18
3,387,743
-8.94(-3.33%)
May 13, 2020
256.83
277.52
250.00
268.12
4,651,921
+9.64(+3.73%)
May 12, 2020
241.54
258.71
239.42
258.47
2,766,794
+14.58(+5.98%)
May 11, 2020
254.71
255.65
239.89
243.89
2,355,461
-6.35(-2.54%)
May 08, 2020
254.71
258.71
249.53
250.24
2,237,630
-10.58(-4.06%)
May 07, 2020
261.06
266.23
257.53
260.82
2,501,642
-10.58(-3.90%)
May 06, 2020
270.23
274.94
263.65
271.41
2,434,318
-5.17(-1.87%)
May 05, 2020
277.52
279.87
266.70
276.58
2,159,263
-9.64(-3.37%)
May 04, 2020
301.51
303.63
285.28
286.22
1,863,144
-10.58(-3.57%)
May 01, 2020
289.99
300.81
281.99
296.81
2,751,035
+24.46(+8.98%)
Apr 30, 2020
269.76
279.64
269.53
272.35
2,363,108
-1.88(-0.69%)
Apr 29, 2020
285.75
290.22
269.29
274.23
2,882,844
-31.51(-10.31%)
Apr 28, 2020
282.70
307.16
282.46
305.75
2,769,195
+15.29(+5.26%)
Apr 27, 2020
287.17
293.99
285.05
290.46
1,950,987
-5.88(-1.98%)
Apr 24, 2020
309.74
316.09
295.04
296.34
2,564,330
-15.29(-4.91%)
Apr 23, 2020
305.75
313.74
294.46
311.62
2,772,702
+2.35(+0.76%)
Apr 22, 2020
318.68
323.38
303.16
309.27
2,246,108
-30.57(-9.00%)
Apr 21, 2020
315.15
345.49
313.04
339.85
3,887,742
+33.63(+10.98%)
Apr 20, 2020
303.86
306.69
293.28
306.21
2,284,087
+9.64(+3.25%)
Apr 17, 2020
292.34
309.51
290.46
296.57
3,052,296
-7.53(-2.47%)
Apr 16, 2020
311.15
321.03
299.39
304.10
3,783,300
-17.40(-5.41%)
Apr 15, 2020
326.21
332.32
313.98
321.50
2,775,026
+10.35(+3.33%)
Apr 14, 2020
336.32
340.08
308.57
311.15
3,467,544
-46.80(-13.08%)
Apr 13, 2020
374.89
381.71
355.84
357.96
3,023,232
-12.47(-3.37%)
Apr 09, 2020
362.66
380.54
357.02
370.42
4,228,467
-1.88(-0.51%)
Apr 08, 2020
385.94
397.47
368.07
372.30
3,547,018
-25.17(-6.33%)
Apr 07, 2020
362.66
399.35
360.31
397.47
4,396,879
-1.18(-0.29%)
Apr 06, 2020
448.98
458.15
389.24
398.64
3,816,795
-106.07(-21.02%)
Apr 03, 2020
490.13
522.59
477.67
504.71
3,368,038
+19.05(+3.92%)
Apr 02, 2020
523.53
528.70
484.72
485.66
4,316,456
-30.58(-5.92%)
Apr 01, 2020
498.60
527.53
478.37
516.24
3,790,278
+58.56(+12.80%)
Mar 31, 2020
450.62
467.08
425.22
457.68
3,911,316
+9.88(+2.21%)
Mar 30, 2020
488.25
494.37
444.74
447.80
3,695,928
-54.33(-10.82%)
Mar 27, 2020
491.31
507.06
466.61
502.13
3,524,577
+44.22(+9.66%)
Mar 26, 2020
530.12
532.47
451.80
457.91
4,736,070
-86.79(-15.93%)
Mar 25, 2020
527.53
565.16
483.55
544.70
4,465,739
+9.06(+1.69%)
Mar 24, 2020
585.35
602.47
534.93
535.64
4,633,793
-155.72(-22.52%)
Mar 23, 2020
685.02
756.32
647.27
691.36
4,295,652
+3.75(+0.55%)
Mar 20, 2020
579.73
697.92
568.70
687.60
4,438,625
+63.79(+10.23%)
Mar 19, 2020
640.93
687.60
558.62
623.82
4,417,731
-7.97(-1.26%)
Mar 18, 2020
686.20
727.00
612.32
631.79
3,602,725
+43.62(+7.42%)
Mar 17, 2020
670.48
740.84
556.51
588.17
4,432,474
-127.11(-17.77%)
Mar 16, 2020
703.55
737.79
613.50
715.28
3,598,161
+173.07(+31.92%)
Mar 13, 2020
633.90
745.76
539.39
542.20
4,104,307
-214.58(-28.35%)
Mar 12, 2020
710.59
760.54
635.54
756.79
3,650,457
+163.93(+27.65%)
Mar 11, 2020
564.01
613.50
551.82
592.86
2,574,832
+65.19(+12.36%)
Mar 10, 2020
555.57
627.10
527.66
527.66
3,097,559
-97.56(-15.60%)
Mar 09, 2020
627.33
633.90
570.58
625.22
2,769,545
+107.17(+20.69%)
Mar 06, 2020
543.38
555.10
511.48
518.05
3,429,196
+24.62(+4.99%)
Mar 05, 2020
488.26
503.51
464.34
493.42
2,392,308
+40.10(+8.85%)
Mar 04, 2020
488.73
503.04
452.85
453.32
2,715,736
-64.49(-12.45%)
Mar 03, 2020
467.39
529.30
450.74
517.81
3,670,036
+47.14(+10.01%)
Mar 02, 2020
532.59
555.80
469.97
470.68
3,219,092
-78.09(-14.23%)
Feb 28, 2020
612.79
619.12
545.72
548.77
5,380,750
-8.44(-1.52%)
Feb 27, 2020
521.80
558.85
499.29
557.21
4,489,532
+72.47(+14.95%)
Feb 26, 2020
484.04
495.77
458.71
484.75
3,208,446
-7.04(-1.43%)
Feb 25, 2020
443.94
496.24
439.25
491.78
3,762,887
+36.58(+8.04%)
Feb 24, 2020
452.62
461.06
439.95
455.20
2,959,761
+47.37(+11.62%)
Feb 21, 2020
390.94
412.51
389.53
407.82
1,637,145
+22.05(+5.71%)
Feb 20, 2020
377.34
399.15
375.23
385.78
1,307,199
+10.79(+2.88%)
Feb 19, 2020
379.21
380.62
372.65
374.99
677,568
-10.79(-2.80%)
Feb 18, 2020
392.35
393.52
383.67
385.78
824,548
-0.94(-0.24%)
Feb 14, 2020
388.12
391.88
385.31
386.72
688,185
-3.05(-0.78%)
Feb 13, 2020
396.57
397.74
384.84
389.77
888,107
+1.64(+0.42%)
Feb 12, 2020
392.82
395.63
387.42
388.12
660,446
-11.49(-2.88%)
Feb 11, 2020
393.29
402.90
389.30
399.62
1,050,631
+0.00(+0.00%)
Feb 10, 2020
419.08
419.32
399.62
399.62
806,286
-15.01(-3.62%)
Feb 07, 2020
414.86
418.38
408.06
414.63
942,303
+5.16(+1.26%)
Feb 06, 2020
417.20
421.66
409.00
409.47
734,935
-10.32(-2.46%)
Feb 05, 2020
409.00
427.76
409.00
419.79
1,168,886
-4.92(-1.16%)
Feb 04, 2020
437.14
441.60
421.90
424.71
1,487,801
-31.19(-6.84%)
Feb 03, 2020
470.44
471.38
452.15
455.90
1,313,124
-21.57(-4.52%)
Jan 31, 2020
449.57
481.93
449.57
477.48
1,560,182
+22.28(+4.89%)
Jan 30, 2020
469.03
473.49
454.73
455.20
1,274,189
-5.16(-1.12%)
Jan 29, 2020
454.49
466.22
453.09
460.36
812,229
-1.88(-0.41%)
Jan 28, 2020
474.66
478.18
458.95
462.23
888,375
-22.28(-4.60%)
Jan 27, 2020
486.62
490.61
477.24
484.51
1,238,141
+28.14(+6.17%)
Jan 24, 2020
439.01
462.47
437.20
456.37
1,049,251
+11.49(+2.58%)
Jan 23, 2020
450.04
456.13
444.41
444.88
753,603
-4.22(-0.94%)
Jan 22, 2020
445.82
450.74
441.13
449.10
575,722
-3.52(-0.78%)
Jan 21, 2020
455.90
456.13
449.10
452.62
521,560
+0.94(+0.21%)
Jan 17, 2020
452.85
459.65
450.74
451.68
596,051
-7.04(-1.53%)
Jan 16, 2020
465.28
468.10
458.48
458.71
668,477
-13.37(-2.83%)
Jan 15, 2020
471.85
476.54
465.28
472.08
816,294
-0.24(-0.05%)
Jan 14, 2020
468.10
474.66
465.28
472.32
990,925
+5.63(+1.21%)
Jan 13, 2020
477.94
480.06
466.69
466.69
669,112
-16.89(-3.49%)
Jan 10, 2020
474.43
485.92
473.96
483.57
825,476
+3.99(+0.83%)
Jan 09, 2020
480.52
488.50
477.01
479.59
738,693
-12.43(-2.53%)
Jan 08, 2020
503.74
506.09
485.21
492.02
779,059
-16.65(-3.27%)
Jan 07, 2020
502.57
508.20
499.05
508.67
477,221
+5.63(+1.12%)
Jan 06, 2020
525.08
526.96
503.04
503.04
668,845
-9.85(-1.92%)
Jan 03, 2020
518.99
519.22
503.98
512.89
778,166
+13.37(+2.68%)
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
.