Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 93.50 95.06 92.84 94.71 5,874,148 +1.17(+1.26%)
Sep 29, 2016 96.33 96.63 93.31 93.54 4,811,221 -3.01(-3.12%)
Sep 28, 2016 97.29 97.66 95.82 96.55 2,614,408 -0.79(-0.81%)
Sep 27, 2016 95.58 97.38 95.58 97.34 3,158,660 +0.97(+1.00%)
Sep 26, 2016 96.91 97.24 96.02 96.37 4,052,845 -1.17(-1.20%)
Sep 23, 2016 98.16 98.72 97.48 97.54 3,255,649 -0.62(-0.63%)
Sep 22, 2016 97.90 98.23 96.96 98.16 4,460,683 +0.83(+0.86%)
Sep 21, 2016 96.91 97.63 95.33 97.33 6,113,902 +0.60(+0.62%)
Sep 20, 2016 96.31 97.15 95.84 96.73 5,135,101 +1.37(+1.43%)
Sep 19, 2016 95.84 96.47 95.00 95.36 4,163,087 -0.04(-0.04%)
Sep 16, 2016 94.24 95.60 94.11 95.40 4,022,249 +0.48(+0.51%)
Sep 15, 2016 93.43 95.16 92.97 94.91 4,283,546 +1.38(+1.48%)
Sep 14, 2016 92.90 94.68 92.83 93.53 4,866,694 +1.08(+1.17%)
Sep 13, 2016 93.15 93.23 91.46 92.45 4,947,403 -1.47(-1.56%)
Sep 12, 2016 90.61 94.14 90.49 93.92 4,416,188 +2.77(+3.04%)
Sep 09, 2016 93.10 93.53 91.14 91.14 5,562,881 -3.07(-3.26%)
Sep 08, 2016 93.76 94.41 92.86 94.22 2,445,061 +0.63(+0.67%)
Sep 07, 2016 92.93 93.93 92.80 93.59 2,728,564 +0.66(+0.71%)
Sep 06, 2016 91.94 93.38 91.86 92.93 4,626,784 +1.14(+1.24%)
Sep 02, 2016 92.08 91.79 91.79 91.79 3,390,862 -0.27(-0.29%)
Sep 01, 2016 91.79 92.33 91.13 92.06 2,680,505 +0.18(+0.20%)
Aug 31, 2016 92.37 92.71 91.50 91.88 2,797,427 -0.79(-0.85%)
Aug 30, 2016 92.73 93.50 92.27 92.67 3,108,835 -0.19(-0.20%)
Aug 29, 2016 93.55 93.76 92.30 92.86 4,288,419 -0.42(-0.45%)
Aug 26, 2016 92.63 94.16 92.43 93.27 5,951,247 +0.74(+0.80%)
Aug 25, 2016 93.88 94.57 91.23 92.53 9,412,351 -1.10(-1.17%)
Aug 24, 2016 97.12 97.89 93.33 93.63 11,525,840 -3.25(-3.36%)
Aug 23, 2016 97.26 97.50 96.65 96.88 2,833,402 +0.06(+0.06%)
Aug 22, 2016 95.47 97.05 95.47 96.83 3,665,417 +1.86(+1.96%)
Aug 19, 2016 94.82 95.47 94.59 94.96 1,614,921 -0.44(-0.46%)
Aug 18, 2016 95.16 95.81 94.66 95.41 1,912,670 +0.25(+0.26%)
Aug 17, 2016 95.10 95.42 94.43 95.16 2,240,971 -0.06(-0.07%)
Aug 16, 2016 96.36 96.49 95.12 95.22 2,347,135 -1.35(-1.40%)
Aug 15, 2016 96.16 96.90 95.72 96.57 3,047,884 +0.88(+0.92%)
Aug 12, 2016 95.18 95.80 94.54 95.69 3,885,181 +0.20(+0.21%)
Aug 11, 2016 94.58 95.74 94.24 95.49 4,927,685 +1.01(+1.07%)
Aug 10, 2016 96.13 96.31 94.21 94.47 3,900,570 -1.88(-1.95%)
Aug 09, 2016 96.22 96.81 95.89 96.35 2,509,748 +0.12(+0.13%)
Aug 08, 2016 97.46 97.68 95.89 96.23 4,595,192 -1.02(-1.05%)
Aug 05, 2016 97.57 97.84 96.73 97.25 3,157,812 +0.37(+0.39%)
Aug 04, 2016 97.81 97.97 96.64 96.87 2,947,711 -0.58(-0.59%)
Aug 03, 2016 96.13 97.58 95.81 97.45 6,036,342 +1.06(+1.10%)
Aug 02, 2016 96.43 97.81 94.41 96.40 10,005,721 +0.20(+0.21%)
Aug 01, 2016 94.82 97.10 94.82 96.19 9,437,901 +1.51(+1.60%)
Jul 29, 2016 94.10 94.79 93.19 94.68 4,296,802 +0.58(+0.61%)
Jul 28, 2016 94.03 94.31 92.84 94.10 4,602,927 +0.21(+0.23%)
Jul 27, 2016 91.67 94.05 91.67 93.89 4,964,999 +2.21(+2.41%)
Jul 26, 2016 91.32 92.28 91.01 91.68 3,594,417 -0.65(-0.70%)
Jul 25, 2016 91.73 92.49 91.20 92.33 3,328,095 +0.44(+0.48%)
Jul 22, 2016 91.92 92.36 91.19 91.89 3,187,676 +0.21(+0.23%)
Jul 21, 2016 91.28 92.28 90.89 91.67 6,615,036 +1.21(+1.34%)
Jul 20, 2016 88.48 90.64 87.69 90.46 5,739,556 +2.14(+2.43%)
Jul 19, 2016 89.40 89.80 88.04 88.32 2,564,564 -1.14(-1.28%)
Jul 18, 2016 88.98 89.70 88.67 89.46 2,389,689 +0.31(+0.35%)
Jul 15, 2016 87.92 89.51 87.92 89.15 2,970,058 +1.33(+1.51%)
Jul 14, 2016 88.34 88.48 87.37 87.82 3,149,399 +0.22(+0.25%)
Jul 13, 2016 89.61 89.89 87.54 87.60 4,249,136 -1.56(-1.75%)
Jul 12, 2016 88.91 89.79 88.85 89.16 3,865,665 +0.65(+0.74%)
Jul 11, 2016 88.81 89.33 88.43 88.50 2,928,485 -0.19(-0.21%)
Jul 08, 2016 87.37 88.94 87.61 88.69 3,916,069 +1.08(+1.23%)
Jul 07, 2016 87.34 87.95 86.63 87.61 3,710,242 +2.54(+2.98%)
Jul 05, 2016 85.70 85.70 84.38 85.08 3,986,476 -0.87(-1.02%)
Jul 01, 2016 84.26 85.95 85.95 85.95 4,054,544 +1.77(+2.10%)
Jun 30, 2016 84.01 84.36 82.76 84.18 4,207,530 +0.42(+0.50%)
Jun 29, 2016 82.60 84.15 82.38 83.76 7,048,615 +1.76(+2.15%)
Jun 28, 2016 80.78 82.10 80.27 81.99 6,890,802 +3.00(+3.80%)
Jun 27, 2016 80.68 81.52 78.61 78.99 9,207,545 -2.47(-3.03%)
Jun 24, 2016 82.43 83.86 81.40 81.46 11,784,490 -4.27(-4.98%)
Jun 23, 2016 84.94 85.77 84.20 85.74 4,713,047 +1.81(+2.16%)
Jun 22, 2016 83.71 85.68 82.80 83.92 13,629,945 +0.58(+0.69%)
Jun 21, 2016 84.74 84.89 82.66 83.35 5,747,334 -1.23(-1.45%)
Jun 20, 2016 84.77 85.85 84.49 84.57 4,171,397 +0.76(+0.91%)
Jun 17, 2016 85.65 85.97 83.80 83.81 7,462,520 -1.84(-2.15%)
Jun 16, 2016 85.38 85.83 84.41 85.65 4,466,513 -0.16(-0.19%)
Jun 15, 2016 86.62 86.81 85.59 85.81 3,712,970 +0.00(+0.00%)
Jun 14, 2016 86.12 87.01 84.90 85.81 4,904,450 -0.63(-0.73%)
Jun 13, 2016 86.80 88.26 86.28 86.44 5,794,960 -1.04(-1.18%)
Jun 10, 2016 88.42 88.67 87.02 87.48 5,769,023 -1.95(-2.19%)
Jun 09, 2016 90.30 91.37 89.36 89.44 4,676,672 -1.62(-1.78%)
Jun 08, 2016 91.50 91.50 90.39 91.05 3,359,906 -0.08(-0.08%)
Jun 07, 2016 92.30 92.40 90.65 91.13 6,178,400 -2.39(-2.56%)
Jun 06, 2016 92.23 93.76 91.08 93.52 4,711,290 +1.41(+1.53%)
Jun 03, 2016 92.93 93.38 90.86 92.11 6,251,160 -1.47(-1.58%)
Jun 02, 2016 91.88 93.59 91.88 93.59 5,482,855 +1.67(+1.81%)
Jun 01, 2016 91.19 92.22 90.69 91.92 4,738,481 +0.46(+0.50%)
May 31, 2016 91.01 91.91 90.72 91.46 5,529,804 +1.17(+1.30%)
May 27, 2016 89.83 90.29 90.29 90.29 2,551,777 +0.82(+0.91%)
May 26, 2016 89.91 89.92 88.85 89.47 2,595,869 -0.44(-0.49%)
May 25, 2016 89.25 90.19 89.09 89.91 3,684,810 +0.98(+1.10%)
May 24, 2016 87.63 89.11 87.26 88.93 4,126,651 +1.96(+2.26%)
May 23, 2016 86.47 87.69 86.20 86.97 3,852,226 +0.60(+0.70%)
May 20, 2016 84.96 86.68 84.84 86.36 3,489,691 +1.73(+2.04%)
May 19, 2016 85.39 86.30 83.91 84.64 4,238,982 -1.27(-1.47%)
May 18, 2016 84.29 86.23 84.28 85.90 4,674,430 +1.18(+1.39%)
May 17, 2016 85.47 85.93 84.39 84.73 4,304,315 -0.82(-0.96%)
May 16, 2016 83.82 85.69 83.51 85.54 4,801,716 +2.54(+3.06%)
May 13, 2016 81.96 83.81 81.96 83.00 3,608,461 +0.71(+0.86%)
May 12, 2016 83.83 84.26 81.37 82.29 8,317,142 -1.43(-1.71%)
May 11, 2016 86.56 86.57 83.62 83.72 3,375,250 -2.60(-3.01%)
May 10, 2016 86.58 86.65 84.61 86.32 4,665,427 +0.70(+0.82%)
May 09, 2016 83.75 86.28 83.69 85.62 4,197,576 +2.16(+2.59%)
May 06, 2016 83.86 84.78 82.38 83.45 6,859,182 -1.28(-1.51%)
May 05, 2016 84.69 85.14 83.70 84.73 4,290,843 +0.38(+0.45%)
May 04, 2016 86.65 86.65 84.13 84.35 8,121,241 -2.52(-2.91%)
May 03, 2016 88.05 88.45 86.78 86.88 5,034,220 -1.70(-1.92%)
May 02, 2016 87.84 88.66 86.51 88.57 5,841,007 +0.98(+1.12%)
Apr 29, 2016 89.39 89.86 86.89 87.60 9,199,803 -2.39(-2.66%)
Apr 28, 2016 90.55 92.06 89.07 89.99 6,139,885 -0.73(-0.80%)
Apr 27, 2016 92.10 92.10 90.27 90.71 6,025,724 -1.28(-1.39%)
Apr 26, 2016 93.47 93.50 91.19 91.99 6,091,862 -1.49(-1.59%)
Apr 25, 2016 93.99 94.64 93.17 93.48 6,074,738 -0.78(-0.83%)
Apr 22, 2016 94.43 94.71 92.63 94.26 6,518,148 +0.26(+0.27%)
Apr 21, 2016 91.74 94.10 91.40 94.00 8,861,156 +2.65(+2.91%)
Apr 20, 2016 91.63 92.12 90.82 91.35 4,046,638 -0.03(-0.04%)
Apr 19, 2016 92.78 93.00 90.79 91.38 5,554,869 -1.78(-1.91%)
Apr 18, 2016 91.48 93.61 91.17 93.16 5,053,452 +1.43(+1.55%)
Apr 15, 2016 92.37 92.41 90.76 91.73 4,691,238 -0.33(-0.36%)
Apr 14, 2016 92.70 92.70 91.27 92.06 4,324,825 +0.14(+0.15%)
Apr 13, 2016 90.92 92.12 90.39 91.92 6,985,152 +1.73(+1.91%)
Apr 12, 2016 89.14 90.44 88.33 90.20 6,608,751 +1.05(+1.18%)
Apr 11, 2016 91.17 91.34 88.85 89.15 4,694,903 -1.52(-1.68%)
Apr 08, 2016 92.84 92.84 89.84 90.67 9,554,972 -1.10(-1.19%)
Apr 07, 2016 91.76 94.07 91.25 91.76 13,742,903 -1.67(-1.78%)
Apr 06, 2016 88.53 93.45 88.49 93.43 18,195,840 +5.28(+5.99%)
Apr 05, 2016 87.79 89.23 87.30 88.15 7,640,738 -0.33(-0.37%)
Apr 04, 2016 88.09 89.80 87.78 88.48 9,118,869 +0.76(+0.87%)
Apr 01, 2016 85.12 87.87 84.21 87.71 11,203,722 +2.45(+2.88%)
Mar 31, 2016 83.34 86.26 83.32 85.26 6,423,642 +1.92(+2.30%)
Mar 30, 2016 84.68 85.78 82.93 83.34 6,915,760 -0.55(-0.65%)
Mar 29, 2016 81.99 83.95 80.75 83.89 6,969,420 +1.48(+1.80%)
Mar 28, 2016 84.01 84.30 82.24 82.41 4,344,965 -1.11(-1.33%)
Mar 24, 2016 82.54 83.52 83.52 83.52 7,044,765 +0.40(+0.48%)
Mar 23, 2016 85.74 86.28 82.99 83.12 7,377,861 -2.84(-3.30%)
Mar 22, 2016 83.41 86.24 83.24 85.96 7,528,690 +2.16(+2.58%)
Mar 21, 2016 81.87 84.30 81.76 83.80 6,615,506 +1.68(+2.05%)
Mar 18, 2016 81.03 82.63 79.98 82.12 8,322,496 +1.39(+1.72%)
Mar 17, 2016 81.39 81.83 79.02 80.73 8,750,245 -1.02(-1.24%)
Mar 16, 2016 82.16 83.48 80.62 81.75 9,902,200 -0.42(-0.51%)
Mar 15, 2016 84.29 84.77 81.82 82.16 7,839,960 -3.26(-3.81%)
Mar 14, 2016 85.53 86.14 85.17 85.42 2,898,881 -0.16(-0.19%)
Mar 11, 2016 84.27 85.65 83.78 85.58 5,460,074 +2.24(+2.69%)
Mar 10, 2016 84.21 85.66 82.46 83.34 6,740,843 -0.67(-0.80%)
Mar 09, 2016 85.37 85.54 82.88 84.01 8,970,716 -0.98(-1.15%)
Mar 08, 2016 87.71 87.87 84.77 84.99 5,165,299 -3.15(-3.57%)
Mar 07, 2016 85.50 88.89 85.25 88.14 6,415,365 +2.17(+2.52%)
Mar 04, 2016 86.54 87.47 85.40 85.97 7,435,582 -0.36(-0.42%)
Mar 03, 2016 87.66 87.69 85.90 86.33 3,251,470 -1.27(-1.45%)
Mar 02, 2016 86.66 88.15 86.28 87.60 6,900,858 +0.93(+1.07%)
Mar 01, 2016 83.83 86.69 82.90 86.67 8,447,457 +3.65(+4.40%)
Feb 29, 2016 85.38 85.47 83.02 83.02 5,270,269 -2.42(-2.83%)
Feb 26, 2016 85.52 86.16 84.83 85.43 5,192,310 +0.71(+0.84%)
Feb 25, 2016 84.95 85.97 83.86 84.72 3,584,530 +0.18(+0.21%)
Feb 24, 2016 83.01 84.71 81.75 84.55 6,509,485 +0.44(+0.53%)
Feb 23, 2016 85.71 86.54 84.04 84.10 4,175,232 -2.03(-2.35%)
Feb 22, 2016 86.89 87.03 85.59 86.13 4,438,060 +0.58(+0.68%)
Feb 19, 2016 84.51 85.85 83.48 85.55 5,600,498 +0.79(+0.93%)
Feb 18, 2016 87.29 87.43 84.62 84.76 6,408,530 -2.25(-2.59%)
Feb 17, 2016 86.09 87.11 84.52 87.01 7,799,218 +2.48(+2.94%)
Feb 16, 2016 83.42 84.54 83.12 84.53 8,103,691 +2.46(+3.00%)
Feb 12, 2016 80.86 82.07 82.07 82.07 7,396,558 +2.34(+2.93%)
Feb 11, 2016 79.38 80.45 78.59 79.73 8,543,429 -1.92(-2.36%)
Feb 10, 2016 81.50 84.16 81.24 81.66 6,575,594 +0.50(+0.62%)
Feb 09, 2016 78.65 82.73 78.42 81.16 10,775,362 +0.09(+0.11%)
Feb 08, 2016 81.92 82.27 79.65 81.07 9,940,147 -2.65(-3.17%)
Feb 05, 2016 86.11 86.51 82.61 83.72 12,756,458 -2.76(-3.19%)
Feb 04, 2016 85.77 88.79 84.95 86.48 12,062,836 +0.23(+0.26%)
Feb 03, 2016 85.44 86.29 82.21 86.25 12,261,330 +0.98(+1.15%)
Feb 02, 2016 86.50 87.16 84.53 85.28 7,292,579 -2.46(-2.80%)
Feb 01, 2016 86.53 88.36 85.54 87.73 6,249,400 +0.48(+0.55%)
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%)
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.