Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 85.89 87.66 85.10 87.25 8,983,017 +1.17(+1.36%)
Jan 28, 2016 89.36 90.17 84.64 86.08 18,481,192 -3.24(-3.63%)
Jan 27, 2016 92.75 93.41 88.69 89.33 7,961,422 -2.84(-3.08%)
Jan 26, 2016 92.74 93.07 90.11 92.16 7,355,991 -0.37(-0.40%)
Jan 25, 2016 93.78 94.92 92.44 92.53 5,549,338 -1.57(-1.67%)
Jan 22, 2016 93.38 94.48 92.05 94.10 7,373,018 +3.03(+3.33%)
Jan 21, 2016 92.53 93.93 90.92 91.07 10,100,795 -2.20(-2.36%)
Jan 20, 2016 88.70 94.66 87.73 93.28 14,054,759 +2.50(+2.75%)
Jan 19, 2016 93.99 94.72 89.21 90.78 10,186,361 -2.07(-2.23%)
Jan 15, 2016 90.46 92.85 92.85 92.85 10,760,912 -2.37(-2.49%)
Jan 14, 2016 91.65 96.42 89.35 95.22 13,347,537 +3.69(+4.03%)
Jan 13, 2016 97.04 97.66 91.31 91.53 10,555,803 -5.25(-5.42%)
Jan 12, 2016 96.55 98.80 93.46 96.77 12,099,222 +1.47(+1.55%)
Jan 11, 2016 99.54 99.57 93.12 95.30 11,516,649 -3.43(-3.48%)
Jan 08, 2016 102.10 102.36 98.54 98.73 7,733,015 -1.82(-1.81%)
Jan 07, 2016 102.42 103.30 100.56 100.56 10,240,211 -4.36(-4.15%)
Jan 06, 2016 104.71 106.38 103.94 104.92 6,950,940 -1.91(-1.79%)
Jan 05, 2016 106.95 108.13 106.07 106.82 4,999,967 +0.03(+0.03%)
Jan 04, 2016 108.19 108.40 106.03 106.80 9,910,035 -3.74(-3.39%)
Dec 31, 2015 110.95 110.54 110.54 110.54 2,943,809 -0.83(-0.74%)
Dec 30, 2015 111.75 112.19 111.04 111.37 2,987,691 -0.73(-0.66%)
Dec 29, 2015 110.76 112.35 110.60 112.10 2,610,239 +1.92(+1.75%)
Dec 28, 2015 110.35 110.70 109.52 110.18 2,605,522 -0.84(-0.76%)
Dec 24, 2015 110.70 111.02 111.02 111.02 974,230 +0.37(+0.33%)
Dec 23, 2015 109.60 110.90 109.38 110.65 3,098,675 +1.97(+1.82%)
Dec 22, 2015 108.82 109.28 107.68 108.68 3,185,636 +0.17(+0.16%)
Dec 21, 2015 108.35 108.83 107.21 108.50 2,271,524 +0.21(+0.19%)
Dec 18, 2015 108.22 109.37 107.55 108.29 6,838,499 -0.21(-0.19%)
Dec 17, 2015 110.75 110.75 108.25 108.50 7,692,003 -1.72(-1.56%)
Dec 16, 2015 108.75 110.47 107.81 110.22 4,492,969 +2.42(+2.25%)
Dec 15, 2015 106.22 108.18 105.71 107.80 5,208,182 +2.99(+2.85%)
Dec 14, 2015 104.81 105.75 102.75 104.81 6,672,911 +0.31(+0.30%)
Dec 11, 2015 106.57 107.07 104.38 104.50 8,076,228 -3.11(-2.89%)
Dec 10, 2015 106.29 107.96 105.96 107.61 3,698,592 +1.38(+1.30%)
Dec 09, 2015 107.32 108.11 105.54 106.24 4,850,885 -1.76(-1.63%)
Dec 08, 2015 104.79 108.35 104.79 108.00 4,620,663 +2.06(+1.95%)
Dec 07, 2015 107.97 108.15 105.69 105.94 5,476,909 -2.43(-2.24%)
Dec 04, 2015 105.52 108.41 105.49 108.37 6,799,025 +3.19(+3.03%)
Dec 03, 2015 109.15 109.38 104.49 105.18 7,760,821 -3.91(-3.58%)
Dec 02, 2015 109.82 110.75 108.72 109.09 3,813,564 -0.73(-0.66%)
Dec 01, 2015 109.86 110.17 108.27 109.82 6,272,361 +0.58(+0.54%)
Nov 30, 2015 111.67 112.02 108.49 109.23 5,884,698 -2.17(-1.95%)
Nov 27, 2015 110.83 111.57 110.76 111.40 1,401,882 +0.71(+0.64%)
Nov 25, 2015 109.44 110.70 110.70 110.70 3,491,704 +1.17(+1.07%)
Nov 24, 2015 108.84 109.68 108.30 109.53 3,473,662 -0.21(-0.19%)
Nov 23, 2015 108.89 110.68 108.80 109.74 5,552,363 +0.79(+0.73%)
Nov 20, 2015 109.55 110.00 108.73 108.95 3,764,211 +0.02(+0.02%)
Nov 19, 2015 110.74 110.88 108.70 108.92 4,962,612 -1.74(-1.57%)
Nov 18, 2015 108.13 110.75 107.58 110.66 8,034,571 +3.14(+2.92%)
Nov 17, 2015 106.64 108.30 105.59 107.53 4,353,108 +1.39(+1.31%)
Nov 16, 2015 105.03 106.17 103.72 106.14 5,110,178 +0.41(+0.39%)
Nov 13, 2015 104.58 107.30 104.17 105.73 7,751,151 +1.15(+1.10%)
Nov 12, 2015 106.19 107.05 99.90 104.58 5,702,341 -2.20(-2.06%)
Nov 11, 2015 108.79 108.95 106.75 106.78 3,518,592 -1.67(-1.54%)
Nov 10, 2015 107.46 108.57 106.85 108.45 3,367,344 +0.45(+0.42%)
Nov 09, 2015 107.16 108.78 106.92 108.00 3,697,285 +0.11(+0.10%)
Nov 06, 2015 108.06 108.56 105.75 107.89 6,195,116 -0.29(-0.27%)
Nov 05, 2015 109.61 109.75 107.06 108.18 8,065,521 -2.12(-1.92%)
Nov 04, 2015 111.24 111.46 108.50 110.30 6,137,336 -0.47(-0.43%)
Nov 03, 2015 110.07 111.48 108.83 110.77 6,520,331 +0.33(+0.30%)
Nov 02, 2015 106.77 110.64 106.63 110.44 6,180,025 +4.12(+3.87%)
Oct 30, 2015 107.76 107.81 106.11 106.32 6,208,710 -1.01(-0.94%)
Oct 29, 2015 108.59 110.06 106.99 107.33 8,017,763 -1.06(-0.98%)
Oct 28, 2015 106.78 108.39 104.83 108.39 9,057,154 +1.35(+1.26%)
Oct 27, 2015 103.90 107.04 103.80 107.04 7,924,965 +3.33(+3.21%)
Oct 26, 2015 102.91 105.26 101.68 103.71 7,535,904 +0.38(+0.37%)
Oct 23, 2015 101.36 103.33 100.84 103.33 11,909,956 +3.32(+3.32%)
Oct 22, 2015 99.67 100.56 97.48 100.00 12,034,885 +0.54(+0.54%)
Oct 21, 2015 101.65 102.15 96.41 99.46 18,748,596 -0.49(-0.49%)
Oct 20, 2015 103.17 103.32 99.79 99.95 9,749,023 -3.26(-3.16%)
Oct 19, 2015 102.26 104.89 100.84 103.21 12,091,046 +0.53(+0.52%)
Oct 16, 2015 102.91 104.00 101.27 102.69 9,823,697 -0.14(-0.14%)
Oct 15, 2015 97.35 102.86 97.15 102.83 10,884,873 +4.31(+4.37%)
Oct 14, 2015 98.74 100.44 97.16 98.52 14,034,000 +0.92(+0.94%)
Oct 13, 2015 99.87 102.08 97.51 97.60 9,011,731 -3.20(-3.17%)
Oct 12, 2015 101.74 102.03 99.97 100.80 6,072,427 +0.03(+0.03%)
Oct 09, 2015 100.39 101.76 99.19 100.77 6,281,122 +0.41(+0.41%)
Oct 08, 2015 100.02 101.04 96.96 100.36 11,359,478 -0.19(-0.19%)
Oct 07, 2015 98.98 101.75 97.21 100.55 15,263,170 +1.92(+1.95%)
Oct 06, 2015 101.09 101.27 95.57 98.63 17,859,042 -3.69(-3.60%)
Oct 05, 2015 104.05 105.71 100.84 102.32 10,644,736 -0.76(-0.74%)
Oct 02, 2015 97.10 103.23 97.10 103.08 13,090,367 +3.45(+3.47%)
Oct 01, 2015 99.06 99.95 97.03 99.63 11,318,019 +0.53(+0.54%)
Sep 30, 2015 97.64 99.69 96.38 99.09 17,925,910 +4.52(+4.78%)
Sep 29, 2015 95.28 99.09 93.60 94.57 25,061,108 -0.37(-0.39%)
Sep 28, 2015 100.14 100.62 93.28 94.94 36,273,472 -6.41(-6.33%)
Sep 25, 2015 108.06 108.13 99.50 101.35 27,807,740 -5.22(-4.90%)
Sep 24, 2015 107.65 108.56 104.58 106.57 13,127,498 -2.16(-1.98%)
Sep 23, 2015 109.38 110.78 107.92 108.73 6,105,110 -0.84(-0.77%)
Sep 22, 2015 109.50 110.39 107.39 109.57 13,702,842 -1.66(-1.49%)
Sep 21, 2015 117.42 117.53 110.28 111.23 16,731,115 -5.32(-4.57%)
Sep 18, 2015 116.27 117.84 116.27 116.55 6,138,953 -1.88(-1.58%)
Sep 17, 2015 115.97 119.75 115.66 118.42 6,833,690 +2.41(+2.07%)
Sep 16, 2015 116.84 117.56 114.90 116.02 5,340,618 -0.76(-0.65%)
Sep 15, 2015 115.73 117.02 114.83 116.78 3,620,762 +1.33(+1.15%)
Sep 14, 2015 115.86 116.26 114.18 115.45 2,664,199 -0.44(-0.38%)
Sep 11, 2015 113.73 115.96 113.53 115.89 4,109,268 +1.31(+1.15%)
Sep 10, 2015 112.44 115.16 112.17 114.58 5,238,278 +2.12(+1.89%)
Sep 09, 2015 115.94 116.44 112.10 112.45 5,852,338 -2.47(-2.15%)
Sep 08, 2015 112.44 115.05 111.81 114.92 6,139,430 +4.79(+4.35%)
Sep 04, 2015 108.99 110.13 110.13 110.13 5,513,548 -0.50(-0.45%)
Sep 03, 2015 113.11 114.17 110.26 110.63 6,684,752 -2.48(-2.20%)
Sep 02, 2015 110.31 113.11 108.96 113.11 5,233,503 +4.21(+3.87%)
Sep 01, 2015 109.10 111.38 108.36 108.90 6,936,250 -2.83(-2.53%)
Aug 31, 2015 115.00 115.81 111.36 111.72 5,571,570 -3.69(-3.20%)
Aug 28, 2015 113.93 115.41 113.51 115.41 5,163,634 +0.78(+0.68%)
Aug 27, 2015 113.83 114.90 112.09 114.64 8,937,737 +2.99(+2.68%)
Aug 26, 2015 109.44 111.83 106.01 111.64 8,372,690 +5.39(+5.07%)
Aug 25, 2015 110.09 112.72 106.26 106.26 8,841,314 +0.12(+0.12%)
Aug 24, 2015 102.02 111.15 92.83 106.13 14,928,195 -4.89(-4.40%)
Aug 21, 2015 112.77 115.56 111.01 111.02 14,854,938 -3.59(-3.13%)
Aug 20, 2015 118.26 119.19 114.57 114.61 7,667,318 -4.85(-4.06%)
Aug 19, 2015 119.24 120.52 118.12 119.46 4,253,415 -0.85(-0.71%)
Aug 18, 2015 121.30 121.83 120.11 120.31 2,277,895 -1.09(-0.90%)
Aug 17, 2015 118.10 121.53 117.64 121.40 3,948,802 +2.47(+2.08%)
Aug 14, 2015 119.56 119.87 117.32 118.93 4,285,712 -0.76(-0.64%)
Aug 13, 2015 121.24 121.66 119.46 119.69 3,264,313 -1.23(-1.02%)
Aug 12, 2015 118.76 121.24 116.66 120.93 7,033,266 +0.98(+0.81%)
Aug 11, 2015 120.34 121.70 118.83 119.95 4,563,165 -1.39(-1.14%)
Aug 10, 2015 121.66 123.01 121.08 121.34 5,589,646 +0.90(+0.75%)
Aug 07, 2015 121.53 121.53 118.14 120.44 10,733,087 -0.46(-0.38%)
Aug 06, 2015 126.54 126.64 120.75 120.90 9,365,686 -5.44(-4.30%)
Aug 05, 2015 126.37 127.42 125.94 126.34 3,514,633 +0.95(+0.76%)
Aug 04, 2015 125.53 126.37 124.86 125.39 2,536,942 +0.55(+0.44%)
Aug 03, 2015 125.25 125.94 123.76 124.84 2,533,872 -0.13(-0.10%)
Jul 31, 2015 124.61 125.89 124.06 124.97 3,322,329 +1.22(+0.98%)
Jul 30, 2015 122.18 124.19 120.97 123.75 4,796,113 +0.45(+0.36%)
Jul 29, 2015 125.69 125.93 122.40 123.30 4,633,125 -1.77(-1.41%)
Jul 28, 2015 123.41 125.23 122.08 125.07 6,562,445 +3.03(+2.48%)
Jul 27, 2015 122.33 123.02 120.77 122.04 8,919,245 -1.31(-1.06%)
Jul 24, 2015 126.31 127.08 122.82 123.35 12,005,660 -5.28(-4.11%)
Jul 23, 2015 128.83 129.88 128.17 128.63 5,572,360 -0.20(-0.15%)
Jul 22, 2015 127.44 129.24 127.05 128.83 4,177,516 -0.37(-0.29%)
Jul 21, 2015 130.02 130.24 127.75 129.20 4,257,456 -0.82(-0.63%)
Jul 20, 2015 130.44 130.93 129.53 130.02 3,708,969 +0.13(+0.10%)
Jul 17, 2015 129.04 129.92 128.34 129.89 3,958,539 +0.63(+0.48%)
Jul 16, 2015 128.55 129.53 127.85 129.26 4,507,457 +1.60(+1.26%)
Jul 15, 2015 128.41 129.68 127.11 127.66 7,387,496 +0.92(+0.73%)
Jul 14, 2015 124.28 126.98 123.90 126.73 5,740,564 +2.87(+2.32%)
Jul 13, 2015 122.90 124.16 122.83 123.86 3,716,600 +2.07(+1.70%)
Jul 10, 2015 121.53 121.81 120.07 121.79 4,146,676 +1.98(+1.65%)
Jul 09, 2015 120.32 120.69 119.36 119.81 3,970,128 +1.29(+1.09%)
Jul 08, 2015 120.55 121.12 118.22 118.52 7,597,193 -3.48(-2.85%)
Jul 07, 2015 121.94 122.15 119.52 121.99 4,362,520 +0.35(+0.28%)
Jul 06, 2015 120.11 122.78 119.57 121.64 3,506,141 +0.66(+0.54%)
Jul 02, 2015 121.56 120.99 120.99 120.99 2,573,417 +0.15(+0.12%)
Jul 01, 2015 122.19 122.51 120.19 120.84 4,106,537 +0.30(+0.25%)
Jun 30, 2015 119.63 120.93 118.67 120.54 6,597,304 +2.74(+2.33%)
Jun 29, 2015 120.22 121.50 117.79 117.79 6,233,897 -3.99(-3.28%)
Jun 26, 2015 123.16 123.32 120.64 121.78 5,744,421 -1.00(-0.81%)
Jun 25, 2015 123.51 124.13 122.02 122.78 4,610,164 -0.57(-0.46%)
Jun 24, 2015 124.92 125.21 123.02 123.35 3,829,993 -1.85(-1.48%)
Jun 23, 2015 125.28 125.78 124.41 125.20 3,685,852 +0.03(+0.02%)
Jun 22, 2015 124.36 125.30 123.91 125.17 5,316,337 +1.85(+1.50%)
Jun 19, 2015 123.49 123.87 122.51 123.32 6,295,259 -0.13(-0.10%)
Jun 18, 2015 120.27 123.61 120.13 123.45 10,323,985 +3.70(+3.09%)
Jun 17, 2015 119.49 120.22 119.04 119.75 3,987,322 +0.71(+0.60%)
Jun 16, 2015 118.26 119.42 118.10 119.04 2,842,872 +0.23(+0.19%)
Jun 15, 2015 117.90 118.94 117.03 118.81 4,254,897 -0.07(-0.06%)
Jun 12, 2015 119.48 119.86 118.26 118.88 3,915,990 -1.36(-1.13%)
Jun 11, 2015 119.88 120.42 119.34 120.24 3,899,491 +0.73(+0.61%)
Jun 10, 2015 117.53 119.60 116.89 119.51 5,963,990 +1.70(+1.44%)
Jun 09, 2015 119.19 119.24 117.11 117.82 7,821,194 -1.43(-1.20%)
Jun 08, 2015 119.93 120.19 118.67 119.24 4,842,409 -0.66(-0.55%)
Jun 05, 2015 118.09 120.13 117.31 119.91 6,162,966 +1.39(+1.17%)
Jun 04, 2015 118.79 119.62 117.63 118.52 4,696,688 -0.66(-0.56%)
Jun 03, 2015 119.45 119.63 118.46 119.18 2,668,542 +0.45(+0.37%)
Jun 02, 2015 118.72 119.61 117.70 118.74 5,108,768 -0.44(-0.37%)
Jun 01, 2015 119.89 120.02 117.80 119.18 4,128,659 -0.07(-0.06%)
May 29, 2015 119.09 120.17 118.66 119.25 6,785,821 +0.05(+0.04%)
May 28, 2015 119.35 119.89 118.26 119.20 4,757,067 -0.68(-0.56%)
May 27, 2015 117.70 119.89 117.46 119.88 4,138,323 +2.18(+1.85%)
May 26, 2015 118.43 118.98 117.12 117.70 4,048,518 -1.39(-1.16%)
May 22, 2015 118.76 119.09 119.09 119.09 2,704,736 +0.31(+0.26%)
May 21, 2015 118.96 119.33 118.14 118.78 2,729,938 +0.00(+0.00%)
May 20, 2015 117.76 119.47 116.69 118.78 4,258,539 +1.02(+0.86%)
May 19, 2015 117.87 118.24 117.15 117.76 3,566,784 +0.06(+0.05%)
May 18, 2015 115.63 117.83 115.63 117.70 4,434,310 +1.53(+1.32%)
May 15, 2015 116.27 116.62 115.58 116.17 3,648,370 +0.01(+0.01%)
May 14, 2015 115.46 116.19 113.67 116.17 4,338,188 +1.55(+1.35%)
May 13, 2015 115.25 116.03 114.08 114.62 3,483,275 -0.31(-0.27%)
May 12, 2015 113.98 115.30 113.04 114.92 6,168,326 -0.16(-0.14%)
May 11, 2015 115.64 115.95 114.67 115.09 3,587,537 +0.05(+0.04%)
May 08, 2015 113.94 115.56 113.72 115.04 6,430,557 +2.62(+2.33%)
May 07, 2015 112.10 112.67 110.65 112.42 4,899,059 +1.11(+0.99%)
May 06, 2015 111.67 112.38 110.03 111.31 6,311,494 +0.89(+0.81%)
May 05, 2015 112.46 112.67 110.12 110.42 6,179,931 -2.35(-2.08%)
May 04, 2015 112.61 114.58 112.48 112.77 6,991,688 +0.39(+0.35%)
May 01, 2015 110.67 112.56 110.42 112.38 7,661,980 +3.38(+3.10%)
Apr 30, 2015 111.86 112.91 108.00 109.00 10,793,854 -3.64(-3.23%)
Apr 29, 2015 111.92 114.03 111.31 112.64 7,221,897 +0.10(+0.09%)
Apr 28, 2015 114.16 115.17 110.62 112.54 13,183,723 -1.32(-1.16%)
Apr 27, 2015 119.12 119.31 113.55 113.87 13,228,497 -4.95(-4.17%)
Apr 24, 2015 119.33 120.06 118.53 118.82 3,632,611 -1.30(-1.08%)
Apr 23, 2015 118.91 120.30 118.26 120.12 3,879,549 +1.25(+1.06%)
Apr 22, 2015 120.03 120.16 118.22 118.86 3,741,260 -0.22(-0.18%)
Apr 21, 2015 118.16 119.35 117.58 119.08 5,008,271 +2.14(+1.83%)
Apr 20, 2015 117.16 117.44 115.73 116.94 3,680,553 +0.49(+0.42%)
Apr 17, 2015 117.23 117.64 115.36 116.45 5,643,094 -1.65(-1.39%)
Apr 16, 2015 117.93 118.57 117.33 118.10 2,362,401 +0.18(+0.16%)
Apr 15, 2015 117.66 118.26 116.31 117.91 6,959,486 +1.22(+1.04%)
Apr 14, 2015 117.31 117.60 115.69 116.70 3,763,716 -0.36(-0.31%)
Apr 13, 2015 116.86 118.24 116.54 117.06 3,754,217 +0.29(+0.24%)
Apr 10, 2015 115.80 117.03 115.26 116.77 3,129,143 +1.43(+1.24%)
Apr 09, 2015 114.85 116.15 113.94 115.34 5,031,443 +0.34(+0.30%)
Apr 08, 2015 112.03 115.46 112.03 115.00 7,112,554 +3.30(+2.95%)
Apr 07, 2015 110.88 113.33 110.85 111.70 7,325,036 +1.00(+0.91%)
Apr 06, 2015 110.10 111.81 110.03 110.70 4,302,569 -0.28(-0.25%)
Apr 02, 2015 111.21 110.97 110.97 110.97 6,370,334 -0.12(-0.11%)
Apr 01, 2015 111.95 112.06 109.15 111.10 12,024,011 -1.09(-0.98%)
Mar 31, 2015 114.18 114.28 112.19 112.19 6,074,952 -2.58(-2.25%)
Mar 30, 2015 115.21 115.33 113.52 114.77 6,583,532 +1.26(+1.11%)
Mar 27, 2015 111.72 114.16 111.61 113.51 6,045,664 +2.17(+1.95%)
Mar 26, 2015 109.99 112.75 109.04 111.34 15,972,764 -0.16(-0.14%)
Mar 25, 2015 116.46 117.23 111.32 111.50 14,705,789 -4.79(-4.12%)
Mar 24, 2015 117.25 118.56 116.21 116.28 7,690,888 -0.76(-0.65%)
Mar 23, 2015 118.13 118.48 116.38 117.05 8,364,409 -2.69(-2.25%)
Mar 20, 2015 122.38 122.39 118.79 119.74 10,210,353 +0.41(+0.35%)
Mar 19, 2015 117.62 119.53 117.61 119.32 7,692,869 +2.32(+1.99%)
Mar 18, 2015 116.11 117.75 115.11 117.00 4,739,105 +0.62(+0.53%)
Mar 17, 2015 115.32 116.51 114.86 116.38 4,037,780 +0.75(+0.64%)
Mar 16, 2015 113.61 115.64 113.53 115.64 5,139,908 +2.82(+2.50%)
Mar 13, 2015 112.58 114.11 111.81 112.81 3,094,847 +0.16(+0.15%)
Mar 12, 2015 112.46 112.73 111.43 112.65 2,496,463 +0.75(+0.67%)
Mar 11, 2015 111.98 112.41 110.97 111.90 3,207,338 +0.36(+0.33%)
Mar 10, 2015 110.90 112.92 110.23 111.54 5,431,365 -0.47(-0.42%)
Mar 09, 2015 111.89 112.20 110.70 112.01 3,236,298 +0.17(+0.15%)
Mar 06, 2015 113.11 113.36 111.58 111.84 4,971,214 -1.73(-1.53%)
Mar 05, 2015 112.47 114.01 112.31 113.58 5,075,256 +2.48(+2.23%)
Mar 04, 2015 109.94 111.70 110.39 111.10 3,993,869 +0.71(+0.64%)
Mar 03, 2015 110.97 110.99 109.10 110.39 5,135,035 -0.60(-0.54%)
Mar 02, 2015 110.17 111.14 110.14 110.99 3,150,402 +0.75(+0.68%)
Feb 27, 2015 110.96 111.38 109.83 110.25 4,536,087 -1.09(-0.98%)
Feb 26, 2015 110.67 111.38 109.46 111.33 4,066,811 +0.44(+0.40%)
Feb 25, 2015 109.56 111.56 108.46 110.89 5,708,800 +1.41(+1.28%)
Feb 24, 2015 110.63 110.69 108.75 109.49 4,758,965 -0.93(-0.84%)
Feb 23, 2015 110.36 111.55 109.92 110.42 4,661,862 +0.51(+0.47%)
Feb 20, 2015 108.31 109.91 108.20 109.91 2,859,570 +1.45(+1.34%)
Feb 19, 2015 107.32 108.67 107.32 108.45 2,814,676 +0.84(+0.78%)
Feb 18, 2015 106.77 107.62 106.04 107.62 2,839,857 +0.85(+0.80%)
Feb 17, 2015 105.58 106.91 105.43 106.77 2,699,900 +1.10(+1.04%)
Feb 13, 2015 105.16 105.67 105.67 105.67 2,511,890 +0.99(+0.95%)
Feb 12, 2015 104.54 104.73 103.16 104.68 2,236,938 +1.04(+1.00%)
Feb 11, 2015 103.94 105.35 103.05 103.64 3,747,082 -0.33(-0.32%)
Feb 10, 2015 103.37 104.30 102.72 103.97 2,594,707 +1.58(+1.55%)
Feb 09, 2015 102.64 103.71 102.28 102.39 3,312,454 -0.71(-0.69%)
Feb 06, 2015 104.51 105.46 102.84 103.10 3,158,600 -1.41(-1.35%)
Feb 05, 2015 102.81 104.70 102.47 104.51 2,878,227 +2.40(+2.35%)
Feb 04, 2015 101.31 102.80 99.64 102.11 9,718,198 -1.71(-1.65%)
Feb 03, 2015 104.81 105.19 101.32 103.82 9,418,228 -0.58(-0.56%)
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.