Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 108.04 108.09 106.38 106.60 6,192,613 -1.01(-0.94%)
Oct 29, 2015 108.87 110.34 107.27 107.61 7,996,975 -1.06(-0.98%)
Oct 28, 2015 107.06 108.67 105.10 108.67 9,033,671 +1.36(+1.26%)
Oct 27, 2015 104.17 107.32 104.07 107.32 7,904,418 +3.34(+3.21%)
Oct 26, 2015 103.17 105.54 101.95 103.98 7,516,365 +0.38(+0.37%)
Oct 23, 2015 101.63 103.60 101.10 103.59 11,879,077 +3.33(+3.32%)
Oct 22, 2015 99.93 100.83 97.73 100.26 12,003,682 +0.54(+0.54%)
Oct 21, 2015 101.91 102.42 96.66 99.72 18,699,986 -0.49(-0.49%)
Oct 20, 2015 103.44 103.59 100.05 100.21 9,723,747 -3.27(-3.16%)
Oct 19, 2015 102.53 105.16 101.10 103.48 12,059,697 +0.53(+0.51%)
Oct 16, 2015 103.17 104.27 101.54 102.95 9,798,227 -0.14(-0.14%)
Oct 15, 2015 97.61 103.12 97.40 103.10 10,856,651 +4.32(+4.37%)
Oct 14, 2015 99.00 100.70 97.41 98.78 13,997,613 +0.92(+0.94%)
Oct 13, 2015 100.13 102.35 97.76 97.86 8,988,366 -3.20(-3.17%)
Oct 12, 2015 102.00 102.29 100.23 101.06 6,056,683 +0.03(+0.03%)
Oct 09, 2015 100.66 102.03 99.44 101.03 6,264,836 +0.41(+0.41%)
Oct 08, 2015 100.28 101.30 97.22 100.62 11,330,025 -0.19(-0.19%)
Oct 07, 2015 99.24 102.02 97.46 100.81 15,223,597 +1.93(+1.95%)
Oct 06, 2015 101.36 101.54 95.82 98.89 17,812,740 -3.70(-3.60%)
Oct 05, 2015 104.32 105.99 101.10 102.58 10,617,137 -0.76(-0.74%)
Oct 02, 2015 97.35 103.50 97.35 103.35 13,056,428 +3.46(+3.47%)
Oct 01, 2015 99.31 100.21 97.28 99.89 11,288,674 +0.53(+0.54%)
Sep 30, 2015 97.89 99.94 96.63 99.35 17,879,434 +4.54(+4.78%)
Sep 29, 2015 95.53 99.35 93.84 94.82 24,996,132 -0.37(-0.39%)
Sep 28, 2015 100.40 100.88 93.52 95.19 36,179,428 -6.43(-6.33%)
Sep 25, 2015 108.35 108.42 99.75 101.61 27,735,642 -5.23(-4.90%)
Sep 24, 2015 107.93 108.85 104.85 106.85 13,093,391 -2.16(-1.98%)
Sep 23, 2015 109.66 111.07 108.20 109.01 6,089,248 -0.84(-0.77%)
Sep 22, 2015 109.79 110.67 107.67 109.86 13,667,241 -1.66(-1.49%)
Sep 21, 2015 117.73 117.83 110.56 111.52 16,687,646 -5.34(-4.57%)
Sep 18, 2015 116.58 118.14 116.58 116.85 6,123,003 -1.88(-1.58%)
Sep 17, 2015 116.28 120.06 115.97 118.73 6,815,935 +2.41(+2.07%)
Sep 16, 2015 117.14 117.86 115.20 116.32 5,326,742 -0.76(-0.65%)
Sep 15, 2015 116.03 117.32 115.13 117.08 3,611,355 +1.33(+1.15%)
Sep 14, 2015 116.16 116.57 114.47 115.75 2,657,277 -0.44(-0.38%)
Sep 11, 2015 114.02 116.26 113.82 116.19 4,098,591 +1.32(+1.15%)
Sep 10, 2015 112.74 115.46 112.47 114.87 5,224,668 +2.13(+1.89%)
Sep 09, 2015 116.24 116.74 112.39 112.75 5,837,133 -2.47(-2.15%)
Sep 08, 2015 112.74 115.34 112.11 115.22 6,123,479 +4.81(+4.35%)
Sep 04, 2015 109.27 110.41 110.41 110.41 5,499,223 -0.50(-0.45%)
Sep 03, 2015 113.40 114.46 110.54 110.91 6,667,384 -2.49(-2.19%)
Sep 02, 2015 110.60 113.40 109.24 113.40 5,219,905 +4.22(+3.87%)
Sep 01, 2015 109.38 111.67 108.64 109.18 6,918,229 -2.83(-2.53%)
Aug 31, 2015 115.30 116.11 111.65 112.01 5,557,095 -3.70(-3.20%)
Aug 28, 2015 114.23 115.71 113.80 115.71 5,150,219 +0.78(+0.68%)
Aug 27, 2015 114.12 115.20 112.38 114.94 8,914,516 +3.00(+2.68%)
Aug 26, 2015 109.72 112.13 106.29 111.94 8,350,936 +5.40(+5.07%)
Aug 25, 2015 110.38 113.01 106.53 106.53 8,818,343 +0.12(+0.12%)
Aug 24, 2015 102.29 111.44 93.07 106.41 14,889,410 -4.90(-4.40%)
Aug 21, 2015 113.07 115.86 111.30 111.31 14,816,344 -3.60(-3.13%)
Aug 20, 2015 118.57 119.50 114.87 114.91 7,647,398 -4.86(-4.06%)
Aug 19, 2015 119.55 120.83 118.43 119.77 4,242,364 -0.85(-0.71%)
Aug 18, 2015 121.61 122.14 120.43 120.62 2,271,977 -1.09(-0.90%)
Aug 17, 2015 118.41 121.84 117.94 121.72 3,938,542 +2.48(+2.08%)
Aug 14, 2015 119.88 120.18 117.62 119.24 4,274,577 -0.76(-0.64%)
Aug 13, 2015 121.56 121.98 119.77 120.01 3,255,832 -1.23(-1.02%)
Aug 12, 2015 119.07 121.56 116.97 121.24 7,014,993 +0.98(+0.81%)
Aug 11, 2015 120.66 122.02 119.14 120.26 4,551,309 -1.39(-1.14%)
Aug 10, 2015 121.97 123.33 121.40 121.65 5,575,123 +0.90(+0.75%)
Aug 07, 2015 121.84 121.84 118.45 120.75 10,705,201 -0.46(-0.38%)
Aug 06, 2015 126.87 126.97 121.07 121.22 9,341,353 -5.45(-4.30%)
Aug 05, 2015 126.70 127.76 126.27 126.67 3,505,501 +0.95(+0.76%)
Aug 04, 2015 125.86 126.70 125.19 125.71 2,530,351 +0.55(+0.44%)
Aug 03, 2015 125.58 126.27 124.08 125.16 2,527,289 -0.13(-0.10%)
Jul 31, 2015 124.93 126.22 124.38 125.29 3,313,697 +1.22(+0.98%)
Jul 30, 2015 122.50 124.51 121.29 124.07 4,783,653 +0.45(+0.36%)
Jul 29, 2015 126.02 126.26 122.72 123.62 4,621,088 -1.77(-1.41%)
Jul 28, 2015 123.73 125.56 122.40 125.39 6,545,395 +3.03(+2.48%)
Jul 27, 2015 122.65 123.34 121.09 122.36 8,896,072 -1.31(-1.06%)
Jul 24, 2015 126.64 127.41 123.14 123.67 11,974,468 -5.30(-4.11%)
Jul 23, 2015 129.16 130.22 128.50 128.97 5,557,882 -0.20(-0.15%)
Jul 22, 2015 127.78 129.58 127.38 129.16 4,166,663 -0.37(-0.29%)
Jul 21, 2015 130.36 130.58 128.08 129.54 4,246,394 -0.82(-0.63%)
Jul 20, 2015 130.78 131.27 129.87 130.36 3,699,333 +0.14(+0.10%)
Jul 17, 2015 129.38 130.26 128.67 130.22 3,948,254 +0.63(+0.48%)
Jul 16, 2015 128.89 129.86 128.18 129.60 4,495,746 +1.61(+1.26%)
Jul 15, 2015 128.74 130.01 127.44 127.99 7,368,303 +0.92(+0.73%)
Jul 14, 2015 124.60 127.31 124.22 127.06 5,725,650 +2.88(+2.32%)
Jul 13, 2015 123.22 124.49 123.15 124.19 3,706,944 +2.08(+1.70%)
Jul 10, 2015 121.85 122.12 120.38 122.11 4,135,903 +1.98(+1.65%)
Jul 09, 2015 120.64 121.00 119.67 120.12 3,959,813 +1.30(+1.09%)
Jul 08, 2015 120.86 121.43 118.53 118.82 7,577,455 -3.48(-2.85%)
Jul 07, 2015 122.26 122.47 119.83 122.31 4,351,186 +0.35(+0.28%)
Jul 06, 2015 120.42 123.10 119.88 121.96 3,497,032 +0.66(+0.54%)
Jul 02, 2015 121.88 121.30 121.30 121.30 2,566,731 +0.15(+0.12%)
Jul 01, 2015 122.51 122.83 120.50 121.16 4,095,868 +0.31(+0.25%)
Jun 30, 2015 119.94 121.24 118.98 120.85 6,580,163 +2.75(+2.33%)
Jun 29, 2015 120.53 121.82 118.10 118.10 6,217,701 -4.00(-3.28%)
Jun 26, 2015 123.48 123.64 120.96 122.10 5,729,496 -1.00(-0.81%)
Jun 25, 2015 123.83 124.45 122.34 123.10 4,598,187 -0.57(-0.46%)
Jun 24, 2015 125.24 125.54 123.34 123.67 3,820,043 -1.85(-1.48%)
Jun 23, 2015 125.61 126.11 124.73 125.53 3,676,276 +0.03(+0.02%)
Jun 22, 2015 124.69 125.62 124.23 125.50 5,302,525 +1.86(+1.50%)
Jun 19, 2015 123.81 124.19 122.83 123.64 6,278,903 -0.13(-0.10%)
Jun 18, 2015 120.59 123.93 120.44 123.77 10,297,162 +3.71(+3.09%)
Jun 17, 2015 119.80 120.53 119.35 120.06 3,976,962 +0.71(+0.60%)
Jun 16, 2015 118.57 119.73 118.41 119.35 2,835,486 +0.23(+0.19%)
Jun 15, 2015 118.21 119.25 117.33 119.12 4,243,842 -0.07(-0.06%)
Jun 12, 2015 119.79 120.17 118.57 119.19 3,905,816 -1.37(-1.13%)
Jun 11, 2015 120.19 120.73 119.65 120.56 3,889,360 +0.73(+0.61%)
Jun 10, 2015 117.83 119.91 117.19 119.82 5,948,494 +1.70(+1.44%)
Jun 09, 2015 119.50 119.55 117.41 118.12 7,800,874 -1.43(-1.20%)
Jun 08, 2015 120.25 120.50 118.98 119.55 4,829,827 -0.66(-0.55%)
Jun 05, 2015 118.40 120.44 117.62 120.22 6,146,954 +1.39(+1.17%)
Jun 04, 2015 119.10 119.93 117.93 118.83 4,684,485 -0.67(-0.56%)
Jun 03, 2015 119.76 119.94 118.77 119.49 2,661,609 +0.45(+0.37%)
Jun 02, 2015 119.03 119.92 118.01 119.05 5,095,495 -0.44(-0.37%)
Jun 01, 2015 120.21 120.33 118.11 119.49 4,117,933 -0.07(-0.06%)
May 29, 2015 119.40 120.48 118.97 119.56 6,768,191 +0.05(+0.04%)
May 28, 2015 119.66 120.20 118.57 119.52 4,744,707 -0.68(-0.56%)
May 27, 2015 118.01 120.21 117.77 120.19 4,127,571 +2.18(+1.85%)
May 26, 2015 118.73 119.29 117.42 118.01 4,038,000 -1.39(-1.16%)
May 22, 2015 119.07 119.40 119.40 119.40 2,697,709 +0.31(+0.26%)
May 21, 2015 119.27 119.64 118.44 119.09 2,722,845 +0.00(+0.00%)
May 20, 2015 118.07 119.78 116.99 119.09 4,247,475 +1.02(+0.86%)
May 19, 2015 118.18 118.55 117.45 118.07 3,557,517 +0.06(+0.05%)
May 18, 2015 115.94 118.13 115.94 118.01 4,422,790 +1.54(+1.32%)
May 15, 2015 116.58 116.93 115.88 116.47 3,638,891 +0.01(+0.01%)
May 14, 2015 115.76 116.49 113.96 116.47 4,326,917 +1.55(+1.35%)
May 13, 2015 115.55 116.33 114.37 114.92 3,474,225 -0.31(-0.27%)
May 12, 2015 114.28 115.60 113.33 115.22 6,152,300 -0.16(-0.14%)
May 11, 2015 115.94 116.25 114.97 115.39 3,578,217 +0.05(+0.04%)
May 08, 2015 114.24 115.86 114.01 115.34 6,413,849 +2.63(+2.33%)
May 07, 2015 112.39 112.97 110.94 112.71 4,886,331 +1.11(+1.00%)
May 06, 2015 111.96 112.67 110.32 111.60 6,295,096 +0.89(+0.80%)
May 05, 2015 112.75 112.97 110.41 110.71 6,163,875 -2.36(-2.08%)
May 04, 2015 112.91 114.88 112.77 113.06 6,973,523 +0.39(+0.35%)
May 01, 2015 110.95 112.85 110.71 112.67 7,642,073 +3.39(+3.10%)
Apr 30, 2015 112.15 113.20 108.28 109.29 10,765,811 -3.65(-3.23%)
Apr 29, 2015 112.21 114.33 111.60 112.94 7,203,134 +0.10(+0.09%)
Apr 28, 2015 114.45 115.47 110.90 112.84 13,149,470 -1.33(-1.16%)
Apr 27, 2015 119.43 119.62 113.85 114.16 13,194,128 -4.96(-4.17%)
Apr 24, 2015 119.64 120.37 118.84 119.12 3,623,173 -1.30(-1.08%)
Apr 23, 2015 119.22 120.62 118.57 120.43 3,869,469 +1.26(+1.06%)
Apr 22, 2015 120.35 120.47 118.53 119.17 3,731,540 -0.22(-0.18%)
Apr 21, 2015 118.46 119.66 117.88 119.39 4,995,259 +2.14(+1.83%)
Apr 20, 2015 117.46 117.75 116.03 117.24 3,670,991 +0.49(+0.42%)
Apr 17, 2015 117.54 117.95 115.66 116.75 5,628,433 -1.65(-1.39%)
Apr 16, 2015 118.24 118.88 117.63 118.41 2,356,264 +0.18(+0.16%)
Apr 15, 2015 117.97 118.57 116.62 118.22 6,941,405 +1.22(+1.04%)
Apr 14, 2015 117.61 117.90 115.99 117.00 3,753,937 -0.36(-0.31%)
Apr 13, 2015 117.16 118.55 116.84 117.36 3,744,463 +0.29(+0.24%)
Apr 10, 2015 116.10 117.34 115.56 117.08 3,121,014 +1.44(+1.24%)
Apr 09, 2015 115.15 116.45 114.24 115.64 5,018,371 +0.34(+0.30%)
Apr 08, 2015 112.32 115.76 112.32 115.30 7,094,074 +3.30(+2.95%)
Apr 07, 2015 111.17 113.63 111.14 111.99 7,306,005 +1.01(+0.91%)
Apr 06, 2015 110.39 112.10 110.31 110.99 4,291,391 -0.28(-0.25%)
Apr 02, 2015 111.50 111.26 111.26 111.26 6,353,783 -0.12(-0.11%)
Apr 01, 2015 112.24 112.35 109.44 111.39 11,992,771 -1.10(-0.98%)
Mar 31, 2015 114.47 114.58 112.49 112.49 6,059,169 -2.58(-2.25%)
Mar 30, 2015 115.51 115.63 113.82 115.07 6,566,427 +1.26(+1.11%)
Mar 27, 2015 112.01 114.45 111.90 113.81 6,029,957 +2.18(+1.95%)
Mar 26, 2015 110.28 113.04 109.33 111.63 15,931,265 -0.16(-0.14%)
Mar 25, 2015 116.77 117.53 111.61 111.79 14,667,582 -4.80(-4.12%)
Mar 24, 2015 117.55 118.87 116.51 116.59 7,670,907 -0.76(-0.65%)
Mar 23, 2015 118.44 118.79 116.69 117.35 8,342,678 -2.70(-2.25%)
Mar 20, 2015 122.70 122.71 119.10 120.05 10,183,825 +0.42(+0.35%)
Mar 19, 2015 117.92 119.84 117.91 119.63 7,672,882 +2.33(+1.99%)
Mar 18, 2015 116.41 118.06 115.41 117.30 4,726,792 +0.62(+0.53%)
Mar 17, 2015 115.62 116.81 115.16 116.69 4,027,289 +0.75(+0.64%)
Mar 16, 2015 113.90 115.94 113.83 115.94 5,126,554 +2.83(+2.50%)
Mar 13, 2015 112.87 114.41 112.11 113.11 3,086,807 +0.16(+0.14%)
Mar 12, 2015 112.75 113.02 111.72 112.94 2,489,977 +0.75(+0.67%)
Mar 11, 2015 112.27 112.70 111.25 112.19 3,199,005 +0.36(+0.33%)
Mar 10, 2015 111.19 113.22 110.51 111.83 5,417,254 -0.47(-0.42%)
Mar 09, 2015 112.19 112.49 110.99 112.30 3,227,890 +0.17(+0.15%)
Mar 06, 2015 113.40 113.66 111.87 112.14 4,958,298 -1.74(-1.53%)
Mar 05, 2015 112.76 114.30 112.60 113.88 5,062,070 +2.48(+2.23%)
Mar 04, 2015 110.23 111.99 110.68 111.39 3,983,493 +0.71(+0.64%)
Mar 03, 2015 111.25 111.28 109.39 110.68 5,121,694 -0.60(-0.54%)
Mar 02, 2015 110.45 111.44 110.43 111.28 3,142,217 +0.75(+0.68%)
Feb 27, 2015 111.25 111.67 110.12 110.53 4,524,302 -1.09(-0.98%)
Feb 26, 2015 110.96 111.67 109.75 111.62 4,056,245 +0.44(+0.40%)
Feb 25, 2015 109.85 111.85 108.74 111.18 5,693,968 +1.41(+1.28%)
Feb 24, 2015 110.92 110.98 109.03 109.77 4,746,600 -0.93(-0.84%)
Feb 23, 2015 110.65 111.84 110.20 110.71 4,649,750 +0.52(+0.47%)
Feb 20, 2015 108.59 110.19 108.49 110.19 2,852,140 +1.46(+1.34%)
Feb 19, 2015 107.60 108.95 107.60 108.74 2,807,364 +0.84(+0.78%)
Feb 18, 2015 107.05 107.90 106.31 107.90 2,832,478 +0.85(+0.79%)
Feb 17, 2015 105.86 107.18 105.70 107.05 2,692,885 +1.10(+1.04%)
Feb 13, 2015 105.43 105.94 105.94 105.94 2,505,364 +1.00(+0.95%)
Feb 12, 2015 104.81 105.00 103.43 104.95 2,231,127 +1.04(+1.00%)
Feb 11, 2015 104.22 105.63 103.32 103.91 3,737,347 -0.33(-0.32%)
Feb 10, 2015 103.64 104.57 102.99 104.24 2,587,966 +1.59(+1.55%)
Feb 09, 2015 102.91 103.98 102.55 102.65 3,303,848 -0.71(-0.69%)
Feb 06, 2015 104.78 105.74 103.11 103.37 3,150,393 -1.41(-1.35%)
Feb 05, 2015 103.08 104.97 102.74 104.78 2,870,749 +2.41(+2.35%)
Feb 04, 2015 101.58 103.07 99.90 102.37 9,692,949 -1.72(-1.65%)
Feb 03, 2015 105.08 105.47 101.58 104.09 9,393,759 -0.59(-0.56%)
Feb 02, 2015 106.01 106.27 103.30 104.67 5,783,542 -0.68(-0.64%)
Jan 30, 2015 106.10 107.16 105.16 105.35 5,155,308 -0.39(-0.37%)
Jan 29, 2015 104.77 105.80 103.09 105.75 3,629,029 +1.27(+1.21%)
Jan 28, 2015 107.37 107.61 104.36 104.48 4,312,839 -2.29(-2.15%)
Jan 27, 2015 106.00 107.82 106.00 106.77 4,375,235 -0.66(-0.62%)
Jan 26, 2015 105.84 107.54 105.19 107.43 3,999,848 +1.83(+1.73%)
Jan 23, 2015 104.98 105.79 104.56 105.60 2,309,622 +0.47(+0.45%)
Jan 22, 2015 104.77 105.15 101.90 105.13 5,071,003 +0.81(+0.78%)
Jan 21, 2015 105.27 105.90 104.01 104.32 4,492,070 -1.55(-1.47%)
Jan 20, 2015 104.90 106.06 103.12 105.87 5,120,335 +1.77(+1.70%)
Jan 16, 2015 100.73 104.15 100.72 104.10 5,894,635 +3.31(+3.29%)
Jan 15, 2015 103.95 104.25 100.65 100.78 5,503,580 -2.58(-2.49%)
Jan 14, 2015 102.00 103.81 101.72 103.36 4,520,440 +0.20(+0.19%)
Jan 13, 2015 104.54 105.62 101.99 103.16 7,259,689 -0.03(-0.03%)
Jan 12, 2015 103.35 104.14 102.97 103.19 6,761,465 +0.57(+0.56%)
Jan 09, 2015 103.70 103.86 101.61 102.62 3,163,003 -0.37(-0.36%)
Jan 08, 2015 103.48 103.73 102.08 102.99 4,312,027 +0.80(+0.78%)
Jan 07, 2015 99.72 102.19 99.66 102.19 4,729,991 +3.67(+3.72%)
Jan 06, 2015 100.63 101.33 97.62 98.53 5,750,483 -1.65(-1.65%)
Jan 05, 2015 99.57 101.35 99.41 100.18 4,713,093 -0.16(-0.16%)
Jan 02, 2015 100.35 101.34 99.40 100.34 2,833,608 +0.98(+0.99%)
Dec 31, 2014 100.13 99.36 99.36 99.36 3,821,246 -0.42(-0.42%)
Dec 30, 2014 100.30 100.93 99.65 99.77 1,767,582 -1.11(-1.10%)
Dec 29, 2014 100.57 101.19 99.96 100.89 2,199,408 +0.46(+0.46%)
Dec 26, 2014 98.99 100.57 98.76 100.43 2,546,288 +2.23(+2.27%)
Dec 24, 2014 95.99 98.20 98.20 98.20 3,849,639 +1.68(+1.74%)
Dec 23, 2014 101.28 101.52 95.65 96.52 11,117,582 -4.72(-4.66%)
Dec 22, 2014 101.70 102.59 100.35 101.23 6,583,232 -2.66(-2.56%)
Dec 19, 2014 103.05 104.53 101.82 103.89 6,163,725 +1.06(+1.03%)
Dec 18, 2014 101.17 102.84 100.62 102.84 4,631,566 +3.47(+3.49%)
Dec 17, 2014 96.54 99.54 96.13 99.37 5,905,305 +3.18(+3.31%)
Dec 16, 2014 96.72 99.08 95.96 96.19 6,199,519 -1.31(-1.34%)
Dec 15, 2014 100.87 101.02 97.15 97.49 7,762,744 -2.76(-2.76%)
Dec 12, 2014 100.93 101.90 100.17 100.26 4,100,866 -1.29(-1.27%)
Dec 11, 2014 101.86 103.28 101.22 101.55 4,945,561 +0.52(+0.52%)
Dec 10, 2014 102.97 103.29 100.89 101.03 4,079,054 -2.12(-2.05%)
Dec 09, 2014 101.76 103.39 100.50 103.15 3,977,173 +0.37(+0.36%)
Dec 08, 2014 101.31 103.77 101.31 102.78 5,708,299 +1.63(+1.61%)
Dec 05, 2014 100.54 101.27 100.28 101.15 2,083,898 +0.86(+0.85%)
Dec 04, 2014 100.93 101.25 99.93 100.29 2,505,090 -0.67(-0.66%)
Dec 03, 2014 100.85 101.03 99.57 100.96 3,575,188 +0.45(+0.45%)
Dec 02, 2014 99.32 100.77 99.31 100.51 3,492,153 +2.05(+2.08%)
Dec 01, 2014 99.13 99.72 98.10 98.46 3,104,921 -1.07(-1.08%)
Nov 28, 2014 99.65 100.61 99.19 99.54 1,509,321 +0.01(+0.01%)
Nov 26, 2014 98.22 99.53 99.53 99.53 2,517,577 +1.38(+1.40%)
Nov 25, 2014 98.73 98.75 97.32 98.15 2,721,923 -0.16(-0.16%)
Nov 24, 2014 96.70 98.31 96.70 98.31 3,487,125 +1.68(+1.74%)
Nov 21, 2014 97.28 97.85 96.39 96.63 3,901,337 +0.32(+0.34%)
Nov 20, 2014 95.87 96.87 95.54 96.30 2,168,413 -0.06(-0.06%)
Nov 19, 2014 96.38 97.22 95.76 96.36 2,836,047 -0.34(-0.35%)
Nov 18, 2014 95.02 96.81 94.85 96.71 4,096,225 +2.10(+2.22%)
Nov 17, 2014 94.36 95.83 94.27 94.61 5,328,501 +0.22(+0.23%)
Nov 14, 2014 96.30 96.33 93.71 94.39 5,850,765 -1.87(-1.95%)
Nov 13, 2014 97.28 97.70 95.90 96.26 4,041,215 -0.85(-0.88%)
Nov 12, 2014 96.65 97.19 96.10 97.11 2,638,509 +0.08(+0.08%)
Nov 11, 2014 96.89 97.52 96.23 97.03 3,306,385 +0.34(+0.36%)
Nov 10, 2014 95.69 96.71 95.07 96.69 3,961,050 +1.66(+1.74%)
Nov 07, 2014 95.95 96.18 93.91 95.03 3,985,199 -1.04(-1.08%)
Nov 06, 2014 94.92 96.15 94.71 96.07 3,930,916 +1.45(+1.53%)
Nov 05, 2014 97.09 97.09 94.24 94.63 4,237,229 -1.45(-1.51%)
Nov 04, 2014 96.34 96.97 95.51 96.08 3,785,970 -0.97(-1.00%)
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.