Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BKX )

106.05 USD +0.36 (+0.34%)
Daily Price Updated: 4:15 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 127.93 128.63 127.18 127.25 0 -1.71(-1.33%)
Apr 29, 2021 127.70 129.02 127.62 128.96 0 +2.52(+1.99%)
Apr 28, 2021 126.00 126.91 125.89 126.44 0 +0.85(+0.68%)
Apr 27, 2021 124.49 125.68 124.18 125.59 0 +1.25(+1.01%)
Apr 26, 2021 123.73 125.29 123.70 124.34 0 +1.33(+1.08%)
Apr 23, 2021 119.73 123.67 119.27 123.01 0 +3.42(+2.86%)
Apr 22, 2021 121.21 121.49 119.55 119.59 0 -1.81(-1.49%)
Apr 21, 2021 118.20 121.49 117.49 121.40 0 +2.35(+1.97%)
Apr 20, 2021 121.80 121.82 118.62 119.05 0 -3.50(-2.86%)
Apr 19, 2021 123.21 123.78 122.05 122.55 0 -0.46(-0.37%)
Apr 16, 2021 123.67 124.12 122.27 123.01 0 +0.56(+0.46%)
Apr 15, 2021 123.45 123.57 120.79 122.45 0 -1.25(-1.01%)
Apr 14, 2021 121.51 124.63 121.17 123.70 0 +1.71(+1.40%)
Apr 13, 2021 123.30 123.30 121.30 121.99 0 -2.02(-1.63%)
Apr 12, 2021 123.37 124.13 123.35 124.01 0 +0.77(+0.62%)
Apr 09, 2021 122.62 123.55 122.24 123.24 0 +1.32(+1.08%)
Apr 08, 2021 121.55 122.17 119.92 121.92 0 -0.30(-0.25%)
Apr 07, 2021 122.11 122.72 121.39 122.22 0 +0.56(+0.46%)
Apr 06, 2021 121.65 122.25 120.68 121.66 0 -0.23(-0.19%)
Apr 05, 2021 122.78 123.44 121.34 121.89 0 +0.49(+0.40%)
Apr 01, 2021 120.07 121.42 119.80 121.40 0 +1.26(+1.05%)
Mar 31, 2021 120.84 121.70 119.95 120.14 0 -1.22(-1.01%)
Mar 30, 2021 119.89 121.92 119.88 121.36 0 +2.49(+2.09%)
Mar 29, 2021 119.71 120.39 117.46 118.87 0 -2.80(-2.30%)
Mar 26, 2021 120.75 121.86 119.86 121.67 0 +2.32(+1.94%)
Mar 25, 2021 116.04 119.68 114.82 119.35 0 +3.28(+2.83%)
Mar 24, 2021 117.23 119.00 116.06 116.07 0 +0.01(+0.01%)
Mar 23, 2021 117.24 118.68 115.63 116.06 0 -2.46(-2.08%)
Mar 22, 2021 120.42 120.42 117.83 118.52 0 -2.77(-2.28%)
Mar 19, 2021 121.51 122.43 119.46 121.29 0 -2.03(-1.65%)
Mar 18, 2021 123.62 126.81 122.68 123.32 0 +1.51(+1.24%)
Mar 17, 2021 121.82 122.93 120.27 121.81 0 +1.10(+0.91%)
Mar 16, 2021 121.12 121.25 119.25 120.71 0 -1.62(-1.32%)
Mar 15, 2021 123.29 123.40 120.74 122.33 0 -1.02(-0.83%)
Mar 12, 2021 122.83 123.90 122.52 123.35 0 +2.11(+1.74%)
Mar 11, 2021 120.64 122.32 119.73 121.24 0 -0.12(-0.10%)
Mar 10, 2021 118.60 121.59 118.47 121.36 0 +2.96(+2.50%)
Mar 09, 2021 119.10 120.41 116.90 118.40 0 -2.35(-1.95%)
Mar 08, 2021 119.52 122.31 119.08 120.75 0 +2.44(+2.06%)
Mar 05, 2021 118.54 119.32 114.24 118.31 0 +1.97(+1.69%)
Mar 04, 2021 117.54 118.67 114.08 116.34 0 -1.29(-1.10%)
Mar 03, 2021 117.31 120.05 117.14 117.63 0 +1.18(+1.01%)
Mar 02, 2021 117.03 117.76 116.35 116.45 0 -0.78(-0.67%)
Mar 01, 2021 115.78 118.01 115.78 117.23 0 +3.83(+3.38%)
Feb 26, 2021 115.53 116.12 112.90 113.40 0 -3.17(-2.72%)
Feb 25, 2021 120.97 121.00 116.22 116.57 0 -3.21(-2.68%)
Feb 24, 2021 116.89 120.02 116.88 119.78 0 +3.23(+2.77%)
Feb 23, 2021 116.43 116.94 115.12 116.55 0 +1.03(+0.89%)
Feb 22, 2021 113.87 116.18 113.87 115.52 0 +1.60(+1.40%)
Feb 19, 2021 112.19 114.25 112.19 113.92 0 +2.62(+2.35%)
Feb 18, 2021 111.30 112.18 110.16 111.30 0 -0.93(-0.83%)
Feb 17, 2021 111.24 112.80 110.67 112.23 0 +0.44(+0.39%)
Feb 16, 2021 109.90 112.27 109.75 111.79 0 +3.20(+2.95%)
Feb 12, 2021 107.24 108.98 107.24 108.59 0 +1.22(+1.14%)
Feb 11, 2021 107.91 108.70 106.16 107.37 0 -0.69(-0.64%)
Feb 10, 2021 108.47 109.27 107.66 108.06 0 +0.03(+0.03%)
Feb 09, 2021 107.68 108.30 106.92 108.03 0 -0.05(-0.05%)
Feb 08, 2021 106.88 108.12 106.83 108.08 0 +1.80(+1.69%)
Feb 05, 2021 107.33 107.53 106.00 106.28 0 -0.07(-0.07%)
Feb 04, 2021 103.84 106.43 103.84 106.35 0 +3.23(+3.13%)
Feb 03, 2021 101.34 103.24 101.28 103.12 0 +1.70(+1.68%)
Feb 02, 2021 99.95 102.25 99.95 101.42 0 +2.65(+2.68%)
Feb 01, 2021 98.57 98.97 97.70 98.77 0 +0.99(+1.01%)
Jan 29, 2021 100.06 100.70 97.29 97.78 0 -2.52(-2.51%)
Jan 28, 2021 99.38 101.11 98.92 100.30 0 +2.24(+2.28%)
Jan 27, 2021 99.63 100.08 97.87 98.06 0 -3.57(-3.51%)
Jan 26, 2021 103.58 103.69 101.61 101.63 0 -1.17(-1.14%)
Jan 25, 2021 102.35 102.95 100.92 102.80 0 -0.98(-0.94%)
Jan 22, 2021 102.97 104.07 102.94 103.78 0 -0.20(-0.19%)
Jan 21, 2021 105.27 105.64 103.71 103.98 0 -1.49(-1.41%)
Jan 20, 2021 106.76 106.97 104.91 105.47 0 -1.92(-1.79%)
Jan 19, 2021 107.17 107.83 106.41 107.39 0 +0.47(+0.44%)
Jan 15, 2021 107.77 108.75 106.43 106.92 0 -3.51(-3.18%)
Jan 14, 2021 109.39 111.12 108.92 110.43 0 +1.88(+1.73%)
Jan 13, 2021 108.36 109.20 107.64 108.55 0 -0.57(-0.52%)
Jan 12, 2021 108.38 109.69 107.80 109.12 0 +1.65(+1.54%)
Jan 11, 2021 104.70 107.54 104.37 107.47 0 +1.16(+1.09%)
Jan 08, 2021 107.28 107.33 104.74 106.31 0 -0.94(-0.88%)
Jan 07, 2021 106.84 108.80 106.79 107.25 0 +2.47(+2.36%)
Jan 06, 2021 102.12 105.76 102.03 104.78 0 +6.68(+6.81%)
Jan 05, 2021 96.91 98.71 96.55 98.10 0 +1.14(+1.18%)
Jan 04, 2021 98.19 98.54 95.77 96.96 0 -0.95(-0.97%)
Dec 31, 2020 97.91 97.91 97.91 97.91 0 +1.09(+1.13%)
Dec 30, 2020 96.11 97.03 96.11 96.82 0 +0.72(+0.75%)
Dec 29, 2020 97.01 97.17 95.98 96.10 0 -0.81(-0.84%)
Dec 28, 2020 97.09 98.02 96.46 96.91 0 +0.52(+0.54%)
Dec 24, 2020 97.01 97.02 95.48 96.39 0 -0.44(-0.45%)
Dec 23, 2020 94.82 97.34 94.80 96.83 0 +2.72(+2.89%)
Dec 22, 2020 95.35 95.48 94.08 94.11 0 -1.07(-1.12%)
Dec 21, 2020 93.97 95.71 93.33 95.18 0 +1.69(+1.81%)
Dec 18, 2020 94.57 94.82 92.85 93.49 0 -1.12(-1.18%)
Dec 17, 2020 94.81 94.86 93.80 94.61 0 -0.16(-0.17%)
Dec 16, 2020 94.46 94.93 93.88 94.77 0 +0.34(+0.36%)
Dec 15, 2020 93.46 94.65 92.72 94.43 0 +1.71(+1.84%)
Dec 14, 2020 95.24 95.42 92.61 92.72 0 -1.47(-1.56%)
Dec 11, 2020 94.28 94.45 93.12 94.19 0 -1.31(-1.37%)
Dec 10, 2020 93.93 95.62 93.89 95.50 0 +0.44(+0.46%)
Dec 09, 2020 95.63 96.16 94.59 95.06 0 +0.20(+0.21%)
Dec 08, 2020 94.02 95.20 93.95 94.86 0 -0.15(-0.16%)
Dec 07, 2020 94.84 95.26 93.92 95.01 0 -0.61(-0.64%)
Dec 04, 2020 95.04 95.86 94.64 95.62 0 +1.53(+1.63%)
Dec 03, 2020 93.95 94.73 93.18 94.09 0 +1.56(+1.69%)
Dec 01, 2020 92.22 93.47 92.22 92.53 0 +2.19(+2.42%)
Nov 30, 2020 92.76 93.09 90.18 90.34 0 -2.74(-2.94%)
Nov 27, 2020 93.96 94.06 92.62 93.08 0 -0.98(-1.04%)
Nov 25, 2020 93.60 94.25 92.85 94.06 0 -1.01(-1.06%)
Nov 24, 2020 92.23 95.10 92.16 95.07 0 +4.81(+5.33%)
Nov 23, 2020 89.58 90.56 89.28 90.26 0 +1.98(+2.24%)
Nov 20, 2020 88.79 89.02 87.99 88.28 0 -1.80(-2.00%)
Nov 17, 2020 89.24 90.17 88.02 90.08 0 -0.30(-0.33%)
Nov 16, 2020 90.21 91.01 89.25 90.38 0 +2.85(+3.26%)
Nov 13, 2020 86.53 88.05 86.53 87.53 0 +1.89(+2.21%)
Nov 12, 2020 86.24 86.47 84.54 85.64 0 -2.02(-2.30%)
Nov 11, 2020 89.26 89.33 86.97 87.66 0 -1.52(-1.70%)
Nov 10, 2020 89.30 89.90 88.13 89.18 0 +0.08(+0.09%)
Nov 09, 2020 81.21 90.69 81.21 89.10 0 +10.58(+13.47%)
Nov 06, 2020 80.72 80.76 78.17 78.52 0 -1.65(-2.06%)
Nov 05, 2020 77.38 80.74 77.38 80.17 0 +3.17(+4.12%)
Nov 04, 2020 78.72 79.02 76.34 77.00 0 -4.07(-5.02%)
Nov 03, 2020 80.49 81.71 80.41 81.07 0 +2.13(+2.70%)
Nov 02, 2020 77.90 79.32 76.78 78.94 0 +2.01(+2.61%)
Oct 30, 2020 75.76 76.95 74.98 76.93 0 +0.93(+1.22%)
Oct 29, 2020 74.29 76.47 73.60 76.00 0 +1.21(+1.62%)
Oct 28, 2020 75.26 75.91 74.33 74.79 0 -1.85(-2.41%)
Oct 27, 2020 78.48 78.51 76.62 76.64 0 -2.36(-2.99%)
Oct 26, 2020 79.93 79.94 78.13 79.00 0 -1.97(-2.43%)
Oct 23, 2020 81.13 81.79 79.98 80.97 0 +0.60(+0.75%)
Oct 22, 2020 77.71 80.47 77.52 80.37 0 +2.90(+3.74%)
Oct 21, 2020 78.05 78.55 77.45 77.47 0 -0.78(-1.00%)
Oct 20, 2020 77.92 79.49 77.87 78.25 0 +1.25(+1.62%)
Oct 19, 2020 78.33 78.51 76.92 77.00 0 -1.07(-1.37%)
Oct 16, 2020 78.02 78.58 77.02 78.07 0 -0.02(-0.03%)
Oct 15, 2020 76.27 78.10 75.99 78.09 0 +1.28(+1.67%)
Oct 14, 2020 78.26 78.70 76.75 76.81 0 -1.41(-1.80%)
Oct 13, 2020 80.20 80.21 77.97 78.22 0 -2.29(-2.84%)
Oct 12, 2020 79.39 80.75 79.29 80.51 0 +0.96(+1.21%)
Oct 09, 2020 80.16 80.40 78.80 79.55 0 -0.27(-0.34%)
Oct 08, 2020 78.89 79.84 78.50 79.82 0 +1.25(+1.59%)
Oct 07, 2020 77.29 79.20 77.29 78.57 0 +2.26(+2.96%)
Oct 06, 2020 77.71 79.18 76.11 76.31 0 -0.72(-0.93%)
Oct 05, 2020 75.44 77.12 75.43 77.03 0 +2.30(+3.08%)
Oct 02, 2020 72.08 75.05 72.01 74.73 0 +1.43(+1.95%)
Oct 01, 2020 73.25 73.81 72.47 73.30 0 +0.21(+0.29%)
Sep 30, 2020 72.40 73.85 72.38 73.09 0 +0.99(+1.37%)
Sep 29, 2020 72.68 72.88 71.26 72.10 0 -1.12(-1.53%)
Sep 28, 2020 72.48 73.82 72.26 73.22 0 +2.14(+3.01%)
Sep 25, 2020 69.43 71.24 69.30 71.08 0 +1.00(+1.43%)
Sep 24, 2020 70.08 71.39 68.98 70.08 0 +0.21(+0.30%)
Sep 23, 2020 71.96 72.95 69.86 69.87 0 -1.75(-2.44%)
Sep 22, 2020 73.14 73.81 71.22 71.62 0 -1.71(-2.33%)
Sep 21, 2020 74.57 74.90 72.45 73.33 0 -2.94(-3.85%)
Sep 18, 2020 76.37 77.03 75.98 76.27 0 -0.40(-0.52%)
Sep 17, 2020 76.21 77.21 75.99 76.67 0 -0.76(-0.98%)
Sep 16, 2020 76.10 78.58 75.81 77.43 0 +1.33(+1.75%)
Sep 15, 2020 77.72 77.84 75.95 76.10 0 -1.63(-2.10%)
Sep 14, 2020 76.87 78.70 76.75 77.73 0 +1.39(+1.82%)
Sep 11, 2020 75.33 76.55 75.08 76.34 0 +1.05(+1.39%)
Sep 10, 2020 76.98 77.91 75.16 75.29 0 -1.27(-1.66%)
Sep 09, 2020 76.85 77.05 76.03 76.56 0 +0.09(+0.12%)
Sep 08, 2020 78.17 78.30 76.06 76.47 0 -2.76(-3.48%)
Sep 04, 2020 79.33 80.31 77.64 79.23 0 +1.69(+2.18%)
Sep 03, 2020 78.89 80.72 77.05 77.54 0 -0.61(-0.78%)
Sep 02, 2020 76.73 78.46 76.50 78.15 0 +1.16(+1.51%)
Sep 01, 2020 76.04 77.61 75.77 76.99 0 +0.27(+0.35%)
Aug 31, 2020 77.97 77.97 76.70 76.72 0 -1.63(-2.08%)
Aug 28, 2020 78.44 78.49 77.63 78.35 0 +0.46(+0.59%)
Aug 27, 2020 76.08 78.21 76.07 77.89 0 +1.82(+2.39%)
Aug 26, 2020 77.05 77.16 76.06 76.07 0 -1.28(-1.65%)
Aug 25, 2020 77.84 78.43 76.59 77.35 0 +0.44(+0.57%)
Aug 24, 2020 74.69 76.93 74.39 76.91 0 +2.70(+3.64%)
Aug 21, 2020 74.29 75.14 73.89 74.21 0 -0.37(-0.50%)
Aug 20, 2020 74.97 75.26 74.27 74.58 0 -1.40(-1.84%)
Aug 19, 2020 76.02 77.22 75.69 75.98 0 +0.12(+0.16%)
Aug 18, 2020 77.21 77.21 75.76 75.86 0 -1.41(-1.82%)
Aug 17, 2020 78.45 78.53 77.21 77.27 0 -1.67(-2.12%)
Aug 14, 2020 77.60 79.53 77.50 78.94 0 +0.66(+0.84%)
Aug 13, 2020 78.53 79.27 77.98 78.28 0 -1.28(-1.61%)
Aug 12, 2020 81.59 81.76 78.35 79.56 0 -0.50(-0.62%)
Aug 11, 2020 80.73 81.99 79.77 80.06 0 +1.82(+2.33%)
Aug 10, 2020 77.73 79.02 77.70 78.24 0 +0.82(+1.06%)
Aug 07, 2020 74.62 77.49 74.29 77.42 0 +2.37(+3.16%)
Aug 06, 2020 74.95 75.80 74.68 75.05 0 -0.34(-0.45%)
Aug 05, 2020 74.77 75.50 74.77 75.39 0 +1.28(+1.73%)
Aug 04, 2020 74.30 74.47 73.78 74.11 0 -0.36(-0.48%)
Aug 03, 2020 74.62 75.12 73.77 74.47 0 -0.02(-0.03%)
Jul 31, 2020 74.31 74.52 73.28 74.49 0 -0.28(-0.37%)
Jul 30, 2020 74.41 74.80 73.13 74.77 0 -1.72(-2.25%)
Jul 29, 2020 74.02 76.51 73.62 76.49 0 +2.32(+3.13%)
Jul 28, 2020 74.02 74.65 73.82 74.17 0 -0.21(-0.28%)
Jul 27, 2020 74.73 74.81 73.71 74.38 0 -1.17(-1.55%)
Jul 24, 2020 76.14 76.72 75.42 75.55 0 -0.33(-0.43%)
Jul 23, 2020 75.88 75.88 75.88 75.88 0 +1.12(+1.50%)
Jul 22, 2020 74.66 75.25 73.89 74.76 0 -0.50(-0.66%)
Jul 21, 2020 73.02 75.40 72.99 75.26 0 +2.82(+3.89%)
Jul 20, 2020 72.64 73.18 72.25 72.44 0 -0.67(-0.92%)
Jul 17, 2020 74.94 75.12 73.10 73.11 0 -1.85(-2.47%)
Jul 16, 2020 74.15 76.28 73.69 74.96 0 -0.19(-0.25%)
Jul 15, 2020 74.77 75.49 73.69 75.15 0 +2.33(+3.20%)
Jul 14, 2020 73.63 73.81 72.01 72.82 0 -1.20(-1.62%)
Jul 13, 2020 74.22 75.07 72.59 74.02 0 +0.69(+0.94%)
Jul 10, 2020 69.84 73.35 69.82 73.33 0 +3.68(+5.28%)
Jul 09, 2020 71.71 72.04 69.15 69.65 0 -2.48(-3.44%)
Jul 08, 2020 71.44 72.55 70.77 72.13 0 +0.64(+0.90%)
Jul 07, 2020 72.85 72.94 71.25 71.49 0 -2.40(-3.25%)
Jul 06, 2020 74.09 75.30 73.06 73.89 0 +1.32(+1.82%)
Jul 02, 2020 74.60 75.13 72.31 72.57 0 +0.06(+0.08%)
Jul 01, 2020 74.50 74.92 72.26 72.51 0 -2.02(-2.71%)
Jun 30, 2020 72.36 75.05 72.35 74.53 0 +1.54(+2.11%)
Jun 29, 2020 72.96 73.97 72.05 72.99 0 +1.02(+1.42%)
Jun 26, 2020 75.18 75.42 71.79 71.97 0 -4.95(-6.44%)
Jun 25, 2020 73.86 77.09 73.83 76.92 0 +2.49(+3.35%)
Jun 24, 2020 76.89 76.89 74.23 74.43 0 -3.77(-4.82%)
Jun 23, 2020 79.14 80.23 78.17 78.20 0 +0.35(+0.45%)
Jun 22, 2020 77.60 78.73 77.15 77.85 0 -0.72(-0.92%)
Jun 19, 2020 79.88 80.10 76.98 78.57 0 -0.37(-0.47%)
Jun 18, 2020 77.82 80.16 77.79 78.94 0 -0.02(-0.03%)
Jun 17, 2020 80.77 81.08 78.86 78.96 0 -1.85(-2.29%)
Jun 16, 2020 82.68 82.68 78.79 80.81 0 +1.73(+2.19%)
Jun 15, 2020 74.49 79.41 74.48 79.08 0 +1.14(+1.46%)
Jun 12, 2020 78.71 78.76 75.61 77.94 0 +2.97(+3.96%)
Jun 11, 2020 76.59 79.02 74.82 74.97 0 -7.41(-8.99%)
Jun 10, 2020 86.56 86.89 82.34 82.38 0 -5.28(-6.02%)
Jun 09, 2020 86.44 88.67 86.13 87.66 0 -2.05(-2.29%)
Jun 08, 2020 89.61 90.48 87.91 89.71 0 +2.32(+2.65%)
Jun 05, 2020 90.72 91.20 86.82 87.39 0 +3.80(+4.55%)
Jun 04, 2020 80.08 83.62 79.35 83.59 0 +3.21(+3.99%)
Jun 03, 2020 78.59 80.90 78.59 80.38 0 +3.99(+5.22%)
Jun 02, 2020 77.05 77.72 75.72 76.39 0 +0.53(+0.70%)
Jun 01, 2020 74.80 76.47 74.40 75.86 0 +1.45(+1.95%)
May 29, 2020 74.37 75.90 73.98 74.41 0 -1.71(-2.25%)
May 28, 2020 79.57 79.57 75.89 76.12 0 -2.68(-3.40%)
May 27, 2020 78.27 78.97 75.97 78.80 0 +4.94(+6.69%)
May 26, 2020 71.15 74.88 71.14 73.86 0 +5.86(+8.62%)
May 22, 2020 68.60 68.77 67.19 68.00 0 -0.60(-0.87%)
May 21, 2020 68.65 69.67 68.36 68.60 0 -0.47(-0.68%)
May 20, 2020 68.26 69.37 68.23 69.07 0 +2.25(+3.37%)
May 19, 2020 68.30 69.02 66.80 66.82 0 -2.44(-3.52%)
May 18, 2020 67.40 69.68 66.82 69.26 0 +5.07(+7.90%)
May 15, 2020 64.07 65.17 63.62 64.19 0 -1.01(-1.55%)
May 14, 2020 61.10 65.44 60.36 65.20 0 +2.46(+3.92%)
May 13, 2020 65.23 65.25 62.06 62.74 0 -3.09(-4.69%)
May 12, 2020 68.99 69.37 65.81 65.83 0 -2.68(-3.91%)
May 11, 2020 69.76 69.78 68.14 68.51 0 -2.63(-3.70%)
May 08, 2020 70.82 71.37 70.05 71.14 0 +1.98(+2.86%)
May 07, 2020 68.79 71.01 68.73 69.16 0 +1.39(+2.05%)
May 06, 2020 69.89 70.14 67.52 67.77 0 -1.36(-1.97%)
May 05, 2020 71.71 72.09 69.07 69.13 0 -1.04(-1.48%)
May 04, 2020 69.49 70.32 68.70 70.17 0 -0.80(-1.13%)
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.