Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.50 USD -0.65 (-0.43%)
Streaming Delayed Price Updated: 4:02 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 273.43 274.89 265.78 267.95 3,007,502 -7.32(-2.66%)
Apr 28, 2016 277.00 281.60 272.46 275.27 2,007,186 -2.22(-0.80%)
Apr 27, 2016 281.72 281.72 276.13 277.49 1,969,866 -3.91(-1.39%)
Apr 26, 2016 285.91 286.00 278.96 281.40 1,991,487 -4.55(-1.59%)
Apr 25, 2016 287.50 289.50 285.01 285.95 1,985,889 -2.39(-0.83%)
Apr 22, 2016 288.86 289.71 283.34 288.34 2,130,844 +0.79(+0.27%)
Apr 21, 2016 280.63 287.86 279.59 287.55 2,896,795 +8.12(+2.91%)
Apr 20, 2016 280.28 281.80 277.80 279.43 1,322,884 -0.10(-0.04%)
Apr 19, 2016 283.82 284.49 277.72 279.53 1,815,939 -5.44(-1.91%)
Apr 18, 2016 279.82 286.35 278.90 284.97 1,652,021 +4.36(+1.55%)
Apr 15, 2016 282.57 282.68 277.62 280.61 1,533,610 -1.01(-0.36%)
Apr 14, 2016 283.55 283.55 279.19 281.62 1,413,826 +0.43(+0.15%)
Apr 13, 2016 278.11 281.79 276.50 281.19 2,283,512 +5.28(+1.91%)
Apr 12, 2016 272.68 276.65 270.19 275.91 2,160,463 +3.21(+1.18%)
Apr 11, 2016 278.89 279.39 271.80 272.70 1,534,808 -4.65(-1.68%)
Apr 08, 2016 284.00 284.00 274.83 277.35 3,123,610 -3.35(-1.19%)
Apr 07, 2016 280.70 287.77 279.13 280.70 4,492,684 -5.10(-1.78%)
Apr 06, 2016 270.82 285.86 270.69 285.80 5,948,391 +16.16(+5.99%)
Apr 05, 2016 268.56 272.95 267.04 269.64 2,497,829 -1.01(-0.37%)
Apr 04, 2016 269.47 274.68 268.52 270.65 2,981,044 +2.34(+0.87%)
Apr 01, 2016 260.37 268.79 257.58 268.31 3,662,602 +7.50(+2.88%)
Mar 31, 2016 254.92 263.86 254.88 260.81 2,099,949 +5.87(+2.30%)
Mar 30, 2016 259.02 262.40 253.68 254.94 2,260,827 -1.67(-0.65%)
Mar 29, 2016 250.80 256.81 247.00 256.61 2,278,369 +4.53(+1.80%)
Mar 28, 2016 256.99 257.88 251.57 252.08 1,420,410 -3.40(-1.33%)
Mar 24, 2016 252.50 255.48 255.48 255.48 2,303,000 +1.22(+0.48%)
Mar 23, 2016 262.26 263.94 253.85 254.26 2,411,892 -8.84(-3.36%)
Mar 22, 2016 255.30 263.97 254.76 263.10 2,459,770 +6.61(+2.58%)
Mar 21, 2016 250.59 258.02 250.26 256.49 2,161,415 +5.15(+2.05%)
Mar 18, 2016 248.00 252.90 244.81 251.34 2,719,122 +4.25(+1.72%)
Mar 17, 2016 249.12 250.45 241.85 247.09 2,858,876 -3.11(-1.24%)
Mar 16, 2016 251.47 255.50 246.76 250.20 3,235,242 -1.27(-0.51%)
Mar 15, 2016 257.98 259.47 250.44 251.47 2,561,468 -9.97(-3.81%)
Mar 14, 2016 261.77 263.66 260.68 261.44 947,121 -0.50(-0.19%)
Mar 11, 2016 257.94 262.16 256.42 261.94 1,783,913 +6.86(+2.69%)
Mar 10, 2016 257.73 262.20 252.40 255.08 2,202,365 -2.05(-0.80%)
Mar 09, 2016 261.30 261.80 253.66 257.13 2,930,908 -3.00(-1.15%)
Mar 08, 2016 268.46 268.96 259.45 260.13 1,687,604 -9.63(-3.57%)
Mar 07, 2016 261.70 272.07 260.92 269.76 2,096,025 +6.63(+2.52%)
Mar 04, 2016 264.88 267.73 261.40 263.13 2,429,350 -1.11(-0.42%)
Mar 03, 2016 268.29 268.40 262.92 264.24 1,062,319 -3.88(-1.45%)
Mar 02, 2016 265.24 269.79 264.07 268.12 2,254,645 +2.85(+1.07%)
Mar 01, 2016 256.59 265.33 253.74 265.27 2,759,949 +11.18(+4.40%)
Feb 29, 2016 261.33 261.60 254.09 254.09 1,721,900 -7.40(-2.83%)
Feb 26, 2016 261.75 263.72 259.65 261.49 1,696,429 +2.17(+0.84%)
Feb 25, 2016 260.00 263.14 256.66 259.32 1,171,136 +0.54(+0.21%)
Feb 24, 2016 254.08 259.26 250.20 258.78 2,126,776 +1.36(+0.53%)
Feb 23, 2016 262.34 264.88 257.22 257.42 1,364,130 -6.20(-2.35%)
Feb 22, 2016 265.95 266.38 261.97 263.62 1,450,001 +1.79(+0.68%)
Feb 19, 2016 258.65 262.77 255.52 261.83 1,829,792 +2.41(+0.93%)
Feb 18, 2016 267.18 267.60 259.01 259.42 2,093,792 -6.90(-2.59%)
Feb 17, 2016 263.51 266.62 258.70 266.32 2,548,157 +7.60(+2.94%)
Feb 16, 2016 255.34 258.75 254.40 258.72 2,647,634 +7.53(+3.00%)
Feb 12, 2016 247.49 251.19 251.19 251.19 2,416,600 +7.15(+2.93%)
Feb 11, 2016 242.95 246.25 240.55 244.04 2,791,305 -5.89(-2.36%)
Feb 10, 2016 249.46 257.58 248.64 249.93 2,148,375 +1.53(+0.62%)
Feb 09, 2016 240.72 253.21 240.03 248.40 3,520,521 +0.28(+0.11%)
Feb 08, 2016 250.75 251.81 243.80 248.12 3,247,640 -8.12(-3.17%)
Feb 05, 2016 263.56 264.77 252.85 256.24 4,167,784 -8.45(-3.19%)
Feb 04, 2016 262.53 271.77 260.00 264.69 3,941,164 +0.69(+0.26%)
Feb 03, 2016 261.50 264.11 251.63 264.00 4,006,016 +2.99(+1.15%)
Feb 02, 2016 264.74 266.77 258.73 261.01 2,382,628 -7.52(-2.80%)
Feb 01, 2016 264.83 270.44 261.80 268.53 2,041,801 +1.48(+0.55%)
Jan 29, 2016 262.89 268.32 260.47 267.05 2,934,927 +3.58(+1.36%)
Jan 28, 2016 273.52 275.98 259.06 263.47 6,038,166 -9.93(-3.63%)
Jan 27, 2016 283.88 285.89 271.47 273.40 2,601,152 -8.68(-3.08%)
Jan 26, 2016 283.86 284.85 275.80 282.08 2,403,346 -1.12(-0.40%)
Jan 25, 2016 287.03 290.53 282.92 283.20 1,813,077 -4.82(-1.67%)
Jan 22, 2016 285.82 289.17 281.73 288.02 2,408,909 +9.27(+3.33%)
Jan 21, 2016 283.22 287.50 278.28 278.75 3,300,127 -6.74(-2.36%)
Jan 20, 2016 271.48 289.72 268.52 285.49 4,591,964 +7.65(+2.75%)
Jan 19, 2016 287.67 289.90 273.06 277.84 3,328,083 -6.34(-2.23%)
Jan 15, 2016 276.86 284.18 284.18 284.18 3,515,800 -7.26(-2.49%)
Jan 14, 2016 280.51 295.13 273.47 291.44 4,360,901 +11.30(+4.03%)
Jan 13, 2016 297.00 298.90 279.46 280.14 3,448,787 -16.06(-5.42%)
Jan 12, 2016 295.50 302.40 286.06 296.20 3,953,052 +4.51(+1.55%)
Jan 11, 2016 304.65 304.76 285.03 291.69 3,762,714 -10.51(-3.48%)
Jan 08, 2016 312.50 313.29 301.59 302.20 2,526,527 -5.58(-1.81%)
Jan 07, 2016 313.47 316.18 307.78 307.78 3,345,677 -13.34(-4.15%)
Jan 06, 2016 320.50 325.61 318.13 321.12 2,271,008 -5.84(-1.79%)
Jan 05, 2016 327.34 330.97 324.65 326.96 1,633,587 +0.09(+0.03%)
Jan 04, 2016 331.15 331.78 324.52 326.87 3,237,802 -11.46(-3.39%)
Dec 31, 2015 339.58 338.33 338.33 338.33 961,800 -2.53(-0.74%)
Dec 30, 2015 342.04 343.40 339.87 340.86 976,137 -2.25(-0.66%)
Dec 29, 2015 339.00 343.87 338.51 343.11 852,816 +5.89(+1.75%)
Dec 28, 2015 337.75 338.82 335.20 337.22 851,275 -2.57(-0.76%)
Dec 24, 2015 338.83 339.79 339.79 339.79 318,300 +1.09(+0.32%)
Dec 23, 2015 335.50 339.48 334.82 338.70 1,012,302 +6.04(+1.82%)
Dec 22, 2015 333.11 334.50 329.61 332.66 1,040,711 +0.53(+0.16%)
Dec 21, 2015 331.66 333.12 328.17 332.13 742,081 +0.64(+0.19%)
Dec 18, 2015 331.28 334.77 329.21 331.49 2,234,060 -0.63(-0.19%)
Dec 17, 2015 339.00 339.00 331.36 332.12 2,512,890 -5.28(-1.56%)
Dec 16, 2015 332.90 338.16 330.00 337.40 1,467,802 +7.41(+2.25%)
Dec 15, 2015 325.15 331.15 323.58 329.99 1,701,454 +9.15(+2.85%)
Dec 14, 2015 320.84 323.70 314.53 320.84 2,179,964 +0.95(+0.30%)
Dec 11, 2015 326.22 327.74 319.50 319.89 2,638,412 -9.52(-2.89%)
Dec 10, 2015 325.35 330.47 324.33 329.41 1,208,288 +4.21(+1.29%)
Dec 09, 2015 328.51 330.94 323.06 325.20 1,584,729 -5.39(-1.63%)
Dec 08, 2015 320.77 331.65 320.77 330.59 1,509,518 +6.31(+1.95%)
Dec 07, 2015 330.51 331.04 323.53 324.28 1,789,244 -7.44(-2.24%)
Dec 04, 2015 323.00 331.83 322.92 331.72 2,221,164 +9.75(+3.03%)
Dec 03, 2015 334.12 334.82 319.84 321.97 2,535,372 -11.97(-3.58%)
Dec 02, 2015 336.16 339.00 332.80 333.94 1,245,848 -2.22(-0.66%)
Dec 01, 2015 336.27 337.24 331.41 336.16 2,049,109 +1.79(+0.54%)
Nov 30, 2015 341.83 342.89 332.10 334.37 1,922,464 -6.64(-1.95%)
Nov 27, 2015 339.24 341.52 339.03 341.01 457,979 +2.16(+0.64%)
Nov 25, 2015 335.00 338.85 338.85 338.85 1,140,700 +3.58(+1.07%)
Nov 24, 2015 333.17 335.72 331.50 335.27 1,134,806 -0.65(-0.19%)
Nov 23, 2015 333.31 338.79 333.05 335.92 1,813,894 +2.43(+0.73%)
Nov 20, 2015 335.34 336.72 332.83 333.49 1,229,725 +0.07(+0.02%)
Nov 19, 2015 338.99 339.41 332.73 333.42 1,621,229 -5.32(-1.57%)
Nov 18, 2015 330.99 339.01 329.32 338.74 2,624,803 +9.60(+2.92%)
Nov 17, 2015 326.42 331.51 323.20 329.14 1,422,111 +4.25(+1.31%)
Nov 16, 2015 321.50 324.99 317.51 324.89 1,669,437 +1.25(+0.39%)
Nov 13, 2015 320.11 328.46 318.85 323.64 2,532,213 +3.53(+1.10%)
Nov 12, 2015 325.04 327.69 305.79 320.11 1,862,890 -6.74(-2.06%)
Nov 11, 2015 333.00 333.49 326.76 326.85 1,149,484 -5.11(-1.54%)
Nov 10, 2015 328.93 332.34 327.06 331.96 1,100,073 +1.38(+0.42%)
Nov 09, 2015 328.01 332.97 327.28 330.58 1,207,861 +0.34(+0.10%)
Nov 06, 2015 330.79 332.30 323.70 330.24 2,023,874 -0.90(-0.27%)
Nov 05, 2015 335.53 335.95 327.70 331.14 2,634,914 -6.49(-1.92%)
Nov 04, 2015 340.50 341.19 332.11 337.63 2,004,998 -1.45(-0.43%)
Nov 03, 2015 336.94 341.25 333.12 339.08 2,130,118 +1.02(+0.30%)
Nov 02, 2015 326.82 338.66 326.40 338.06 2,018,944 +12.60(+3.87%)
Oct 30, 2015 329.86 330.00 324.79 325.46 2,028,315 -3.09(-0.94%)
Oct 29, 2015 332.39 336.89 327.50 328.55 2,619,312 -3.24(-0.98%)
Oct 28, 2015 326.86 331.79 320.88 331.79 2,958,869 +4.14(+1.26%)
Oct 27, 2015 318.05 327.65 317.74 327.65 2,588,996 +10.20(+3.21%)
Oct 26, 2015 315.00 322.21 311.25 317.45 2,461,894 +1.17(+0.37%)
Oct 23, 2015 310.28 316.31 308.67 316.28 3,890,847 +10.17(+3.32%)
Oct 22, 2015 305.09 307.83 298.38 306.11 3,931,660 +1.65(+0.54%)
Oct 21, 2015 311.14 312.69 295.10 304.46 6,124,953 -1.50(-0.49%)
Oct 20, 2015 315.81 316.26 305.45 305.96 3,184,895 -9.98(-3.16%)
Oct 19, 2015 313.03 321.06 308.68 315.94 3,950,007 +1.62(+0.52%)
Oct 16, 2015 315.00 318.33 310.00 314.32 3,209,290 -0.44(-0.14%)
Oct 15, 2015 298.00 314.85 297.38 314.76 3,555,964 +13.18(+4.37%)
Oct 14, 2015 302.26 307.44 297.40 301.58 4,584,748 +2.82(+0.94%)
Oct 13, 2015 305.71 312.48 298.47 298.76 2,944,030 -9.78(-3.17%)
Oct 12, 2015 311.43 312.30 306.00 308.54 1,983,793 +0.09(+0.03%)
Oct 09, 2015 307.31 311.50 303.61 308.45 2,051,971 +1.25(+0.41%)
Oct 08, 2015 306.17 309.29 296.81 307.20 3,711,012 -0.59(-0.19%)
Oct 07, 2015 302.99 311.46 297.55 307.79 4,986,304 +5.88(+1.95%)
Oct 06, 2015 309.45 310.00 292.55 301.91 5,834,346 -11.29(-3.60%)
Oct 05, 2015 318.50 323.59 308.66 313.20 3,477,514 -2.33(-0.74%)
Oct 02, 2015 297.22 316.00 297.22 315.53 4,276,474 +10.57(+3.47%)
Oct 01, 2015 303.21 305.94 297.00 304.96 3,697,468 +1.63(+0.54%)
Sep 30, 2015 298.88 305.14 295.02 303.33 5,856,191 +13.85(+4.78%)
Sep 29, 2015 291.66 303.31 286.51 289.48 8,187,179 -1.13(-0.39%)
Sep 28, 2015 306.53 308.00 285.53 290.61 11,850,131 -19.63(-6.33%)
Sep 25, 2015 330.79 331.00 304.56 310.24 9,084,472 -15.98(-4.90%)
Sep 24, 2015 329.53 332.32 320.11 326.22 4,288,572 -6.60(-1.98%)
Sep 23, 2015 334.80 339.11 330.33 332.82 1,994,455 -2.58(-0.77%)
Sep 22, 2015 335.19 337.90 328.73 335.40 4,476,529 -5.07(-1.49%)
Sep 21, 2015 359.44 359.76 337.56 340.47 5,465,824 -16.29(-4.57%)
Sep 18, 2015 355.92 360.70 355.92 356.76 2,005,511 -5.74(-1.58%)
Sep 17, 2015 355.00 366.56 354.05 362.50 2,232,472 +7.36(+2.07%)
Sep 16, 2015 357.65 359.85 351.71 355.14 1,744,706 -2.32(-0.65%)
Sep 15, 2015 354.25 358.19 351.50 357.46 1,182,853 +4.06(+1.15%)
Sep 14, 2015 354.64 355.89 349.50 353.40 870,357 -1.34(-0.38%)
Sep 11, 2015 348.12 354.96 347.51 354.74 1,342,441 +4.02(+1.15%)
Sep 10, 2015 344.20 352.50 343.37 350.72 1,711,273 +6.50(+1.89%)
Sep 09, 2015 354.90 356.43 343.14 344.22 1,911,878 -7.55(-2.15%)
Sep 08, 2015 344.20 352.16 342.27 351.77 2,005,667 +14.67(+4.35%)
Sep 04, 2015 333.61 337.10 337.10 337.10 1,801,200 -1.53(-0.45%)
Sep 03, 2015 346.22 349.47 337.50 338.63 2,183,816 -7.60(-2.20%)
Sep 02, 2015 337.67 346.23 333.53 346.23 1,709,713 +12.89(+3.87%)
Sep 01, 2015 333.95 340.93 331.70 333.34 2,265,977 -8.65(-2.53%)
Aug 31, 2015 352.02 354.50 340.89 341.99 1,820,155 -11.29(-3.20%)
Aug 28, 2015 348.75 353.28 347.45 353.28 1,686,888 +2.37(+0.68%)
Aug 27, 2015 348.43 351.71 343.10 350.91 2,919,835 +9.16(+2.68%)
Aug 26, 2015 335.00 342.33 324.50 341.75 2,735,242 +16.49(+5.07%)
Aug 25, 2015 337.00 345.04 325.26 325.26 2,888,335 +0.38(+0.12%)
Aug 24, 2015 312.29 340.23 284.16 324.88 4,876,835 -14.96(-4.40%)
Aug 21, 2015 345.20 353.74 339.80 339.84 4,852,903 -10.98(-3.13%)
Aug 20, 2015 362.00 364.85 350.70 350.82 2,504,807 -14.85(-4.06%)
Aug 19, 2015 365.00 368.92 361.57 365.67 1,389,532 -2.61(-0.71%)
Aug 18, 2015 371.30 372.91 367.67 368.28 744,157 -3.34(-0.90%)
Aug 17, 2015 361.51 372.00 360.09 371.62 1,290,019 +7.56(+2.08%)
Aug 14, 2015 365.99 366.93 359.12 364.06 1,400,083 -2.33(-0.64%)
Aug 13, 2015 371.13 372.42 365.68 366.39 1,066,406 -3.77(-1.02%)
Aug 12, 2015 363.53 371.13 357.11 370.16 2,297,671 +2.99(+0.81%)
Aug 11, 2015 368.37 372.53 363.74 367.17 1,490,723 -4.25(-1.14%)
Aug 10, 2015 372.40 376.53 370.64 371.42 1,826,060 +2.75(+0.75%)
Aug 07, 2015 372.00 372.00 361.63 368.67 3,506,351 -1.41(-0.38%)
Aug 06, 2015 387.35 387.64 369.63 370.08 3,059,640 -16.64(-4.30%)
Aug 05, 2015 386.82 390.05 385.50 386.72 1,148,182 +2.91(+0.76%)
Aug 04, 2015 384.26 386.82 382.21 383.81 828,784 +1.68(+0.44%)
Aug 03, 2015 383.40 385.50 378.83 382.13 827,781 -0.40(-0.10%)
Jul 31, 2015 381.42 385.37 379.75 382.53 1,085,359 +3.73(+0.98%)
Jul 30, 2015 374.00 380.14 370.30 378.80 1,566,824 +1.37(+0.36%)
Jul 29, 2015 384.75 385.48 374.68 377.43 1,513,578 -5.41(-1.41%)
Jul 28, 2015 377.76 383.33 373.69 382.84 2,143,860 +9.26(+2.48%)
Jul 27, 2015 374.45 376.57 369.69 373.58 2,913,794 -4.00(-1.06%)
Jul 24, 2015 386.63 389.00 375.96 377.58 3,922,083 -16.17(-4.11%)
Jul 23, 2015 394.35 397.58 392.32 393.75 1,820,413 -0.60(-0.15%)
Jul 22, 2015 390.11 395.61 388.91 394.35 1,364,737 -1.14(-0.29%)
Jul 21, 2015 398.00 398.67 391.04 395.49 1,390,852 -2.51(-0.63%)
Jul 20, 2015 399.27 400.79 396.50 398.00 1,211,669 +0.42(+0.10%)
Jul 17, 2015 395.00 397.69 392.85 397.58 1,293,200 +1.91(+0.48%)
Jul 16, 2015 393.51 396.48 391.35 395.67 1,472,524 +4.91(+1.26%)
Jul 15, 2015 393.06 396.94 389.10 390.76 2,413,393 +2.82(+0.73%)
Jul 14, 2015 380.42 388.68 379.25 387.94 1,875,363 +8.79(+2.32%)
Jul 13, 2015 376.20 380.07 376.00 379.15 1,214,162 +6.35(+1.70%)
Jul 10, 2015 372.02 372.86 367.54 372.80 1,354,662 +6.06(+1.65%)
Jul 09, 2015 368.31 369.43 365.35 366.74 1,296,986 +3.96(+1.09%)
Jul 08, 2015 369.00 370.75 361.89 362.78 2,481,898 -10.64(-2.85%)
Jul 07, 2015 373.26 373.92 365.85 373.42 1,425,175 +1.06(+0.28%)
Jul 06, 2015 367.66 375.83 366.00 372.36 1,145,408 +2.01(+0.54%)
Jul 02, 2015 372.10 370.35 370.35 370.35 840,700 +0.45(+0.12%)
Jul 01, 2015 374.04 375.00 367.91 369.90 1,341,549 +0.93(+0.25%)
Jun 30, 2015 366.18 370.17 363.27 368.97 2,155,248 +8.40(+2.33%)
Jun 29, 2015 367.99 371.93 360.57 360.57 2,036,528 -12.21(-3.28%)
Jun 26, 2015 377.00 377.50 369.30 372.78 1,876,623 -3.06(-0.81%)
Jun 25, 2015 378.06 379.97 373.52 375.84 1,506,077 -1.75(-0.46%)
Jun 24, 2015 382.38 383.28 376.56 377.59 1,251,206 -5.66(-1.48%)
Jun 23, 2015 383.50 385.02 380.81 383.25 1,204,117 +0.08(+0.02%)
Jun 22, 2015 380.68 383.54 379.29 383.17 1,736,774 +5.68(+1.50%)
Jun 19, 2015 378.00 379.16 375.00 377.49 2,056,574 -0.39(-0.10%)
Jun 18, 2015 368.16 378.36 367.73 377.88 3,372,703 +11.33(+3.09%)
Jun 17, 2015 365.76 368.00 364.39 366.55 1,302,603 +2.17(+0.60%)
Jun 16, 2015 362.01 365.54 361.50 364.38 928,727 +0.70(+0.19%)
Jun 15, 2015 360.90 364.09 358.23 363.68 1,390,016 -0.22(-0.06%)
Jun 12, 2015 365.73 366.90 362.00 363.90 1,279,300 -4.17(-1.13%)
Jun 11, 2015 366.95 368.61 365.30 368.07 1,273,910 +2.24(+0.61%)
Jun 10, 2015 359.76 366.09 357.80 365.83 1,948,353 +5.19(+1.44%)
Jun 09, 2015 364.84 365.01 358.47 360.64 2,555,076 -4.37(-1.20%)
Jun 08, 2015 367.12 367.90 363.26 365.01 1,581,948 -2.03(-0.55%)
Jun 05, 2015 361.48 367.71 359.10 367.04 2,013,356 +4.25(+1.17%)
Jun 04, 2015 363.63 366.16 360.06 362.79 1,534,343 -2.03(-0.56%)
Jun 03, 2015 365.64 366.20 362.61 364.82 871,776 +1.36(+0.37%)
Jun 02, 2015 363.42 366.12 360.28 363.46 1,668,964 -1.35(-0.37%)
Jun 01, 2015 367.00 367.37 360.60 364.81 1,348,776 -0.22(-0.06%)
May 29, 2015 364.55 367.84 363.21 365.03 2,216,834 +0.14(+0.04%)
May 28, 2015 365.34 366.99 362.00 364.89 1,554,068 -2.07(-0.56%)
May 27, 2015 360.30 367.00 359.55 366.96 1,351,933 +6.66(+1.85%)
May 26, 2015 362.51 364.20 358.50 360.30 1,322,595 -4.24(-1.16%)
May 22, 2015 363.53 364.54 364.54 364.54 883,600 +0.94(+0.26%)
May 21, 2015 364.15 365.28 361.62 363.60 891,833 +0.01(+0.00%)
May 20, 2015 360.48 365.70 357.18 363.59 1,391,206 +3.11(+0.86%)
May 19, 2015 360.81 361.95 358.59 360.48 1,165,219 +0.18(+0.05%)
May 18, 2015 353.96 360.67 353.96 360.30 1,448,628 +4.69(+1.32%)
May 15, 2015 355.92 356.99 353.80 355.61 1,191,872 +0.02(+0.01%)
May 14, 2015 353.42 355.65 347.94 355.59 1,417,226 +4.74(+1.35%)
May 13, 2015 352.79 355.16 349.19 350.85 1,137,938 -0.94(-0.27%)
May 12, 2015 348.90 352.93 346.01 351.79 2,015,107 -0.50(-0.14%)
May 11, 2015 353.99 354.93 351.00 352.29 1,171,999 +0.15(+0.04%)
May 08, 2015 348.77 353.72 348.09 352.14 2,100,774 +8.03(+2.33%)
May 07, 2015 343.13 344.90 338.70 344.11 1,600,455 +3.39(+0.99%)
May 06, 2015 341.83 344.00 336.81 340.72 2,061,878 +2.72(+0.80%)
May 05, 2015 344.25 344.90 337.08 338.00 2,018,898 -7.19(-2.08%)
May 04, 2015 344.72 350.74 344.31 345.19 2,284,088 +1.19(+0.35%)
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.