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 31, 2018 114.58 115.40 112.00 112.37 3,775,412 -2.16(-1.88%)
Jan 30, 2018 114.67 115.72 114.52 114.53 4,625,728 -2.20(-1.88%)
Jan 29, 2018 116.22 117.52 116.09 116.73 2,556,130 +0.45(+0.39%)
Jan 26, 2018 115.31 116.63 115.23 116.27 2,671,714 +1.39(+1.21%)
Jan 25, 2018 114.57 115.26 113.93 114.89 2,242,698 +0.72(+0.63%)
Jan 24, 2018 115.28 115.60 113.14 114.17 2,865,749 -0.90(-0.78%)
Jan 23, 2018 113.77 115.66 113.69 115.06 3,622,428 +1.27(+1.12%)
Jan 22, 2018 111.29 113.94 111.13 113.79 3,440,899 +3.47(+3.14%)
Jan 19, 2018 109.78 110.47 109.61 110.32 2,151,739 +0.72(+0.66%)
Jan 18, 2018 109.72 109.85 108.68 109.61 1,480,814 -0.14(-0.13%)
Jan 17, 2018 109.93 110.25 108.97 109.74 2,225,609 +0.80(+0.73%)
Jan 16, 2018 110.63 111.60 108.71 108.94 4,018,803 -1.36(-1.23%)
Jan 12, 2018 110.30 110.30 110.30 0 +0.74(+0.67%)
Jan 11, 2018 109.61 109.88 108.64 109.56 1,797,682 +0.31(+0.29%)
Jan 10, 2018 109.38 109.25 1,753,522 +0.49(+0.45%)
Jan 09, 2018 107.16 109.18 106.98 108.76 3,816,161 +2.01(+1.88%)
Jan 08, 2018 108.41 108.50 105.95 106.75 3,599,682 -1.44(-1.33%)
Jan 05, 2018 108.84 109.10 107.56 108.19 2,041,462 -0.14(-0.13%)
Jan 04, 2018 109.36 109.70 107.82 108.32 2,474,127 -0.90(-0.82%)
Jan 03, 2018 107.87 109.56 107.52 109.22 3,692,849 +1.52(+1.41%)
Jan 02, 2018 105.88 107.82 105.08 107.70 3,822,669 +2.53(+2.41%)
Dec 29, 2017 105.17 105.17 105.17 0 -1.01(-0.95%)
Dec 28, 2017 106.04 106.53 105.40 106.18 1,082,030 +0.20(+0.19%)
Dec 27, 2017 105.89 106.54 105.75 105.98 1,704,082 +0.15(+0.14%)
Dec 26, 2017 105.20 105.94 104.93 105.83 1,007,062 +0.49(+0.47%)
Dec 22, 2017 104.88 105.70 104.52 105.34 1,057,570 +0.14(+0.13%)
Dec 21, 2017 104.87 105.64 104.73 105.20 1,510,880 +0.26(+0.25%)
Dec 20, 2017 104.49 105.28 104.49 104.94 1,413,904 +0.54(+0.52%)
Dec 19, 2017 104.52 105.22 104.20 104.40 1,474,767 -0.25(-0.24%)
Dec 18, 2017 105.56 105.64 104.53 104.64 2,018,221 -0.24(-0.23%)
Dec 15, 2017 103.91 104.94 103.14 104.88 3,087,924 +1.41(+1.36%)
Dec 14, 2017 105.01 105.50 103.14 103.47 2,684,028 -1.52(-1.45%)
Dec 13, 2017 104.21 105.55 103.92 105.00 2,950,350 +0.94(+0.91%)
Dec 12, 2017 104.06 104.55 103.60 104.06 1,756,621 -0.46(-0.44%)
Dec 11, 2017 105.40 105.76 104.07 104.52 2,585,579 +0.16(+0.15%)
Dec 08, 2017 102.87 104.81 102.87 104.36 2,857,603 +1.99(+1.94%)
Dec 07, 2017 101.34 102.78 100.82 102.37 2,167,212 +1.45(+1.43%)
Dec 06, 2017 101.37 102.00 99.83 100.93 3,069,973 -0.74(-0.73%)
Dec 05, 2017 102.59 103.38 101.49 101.66 3,104,860 -0.69(-0.67%)
Dec 04, 2017 105.08 102.09 102.35 2,382,858 -1.64(-1.58%)
Dec 01, 2017 103.66 104.62 103.25 104.00 2,868,975 +0.44(+0.42%)
Nov 30, 2017 102.19 103.71 102.19 103.56 3,125,955 +1.47(+1.44%)
Nov 29, 2017 102.10 103.30 101.48 102.08 2,735,241 -0.01(-0.01%)
Nov 28, 2017 101.98 102.26 101.14 102.10 2,961,434 +0.28(+0.28%)
Nov 27, 2017 102.57 102.93 101.62 101.81 2,597,068 -0.72(-0.70%)
Nov 24, 2017 102.64 102.85 102.26 102.53 1,089,826 +0.04(+0.04%)
Nov 22, 2017 102.30 102.59 102.00 102.49 1,582,730 +0.59(+0.58%)
Nov 21, 2017 101.73 102.14 101.44 101.90 2,412,115 +0.78(+0.77%)
Nov 20, 2017 102.10 102.30 100.98 101.12 2,689,159 -0.94(-0.93%)
Nov 17, 2017 101.93 102.27 101.37 102.06 2,231,565 +0.13(+0.13%)
Nov 16, 2017 101.19 102.11 100.56 101.93 2,868,267 +1.50(+1.49%)
Nov 15, 2017 99.48 100.95 99.05 100.44 4,368,039 +0.39(+0.39%)
Nov 14, 2017 101.64 101.64 99.06 100.04 6,312,891 -1.65(-1.62%)
Nov 13, 2017 102.25 102.35 101.36 101.69 2,045,035 -0.69(-0.67%)
Nov 10, 2017 102.00 102.54 101.23 102.38 3,254,990 +0.37(+0.37%)
Nov 09, 2017 102.00 102.27 100.97 102.01 2,884,129 -0.58(-0.56%)
Nov 08, 2017 103.44 103.86 102.27 102.58 1,821,059 -0.40(-0.39%)
Nov 07, 2017 103.93 103.93 102.62 102.99 2,525,254 -0.51(-0.50%)
Nov 06, 2017 104.27 104.48 103.44 103.50 2,610,600 -0.42(-0.40%)
Nov 03, 2017 102.17 104.03 102.17 103.92 3,432,015 +1.58(+1.54%)
Nov 02, 2017 102.39 103.25 101.89 102.34 3,112,459 -0.04(-0.04%)
Nov 01, 2017 103.41 103.96 102.16 102.39 3,439,141 -0.65(-0.63%)
Oct 31, 2017 103.96 104.48 102.61 103.04 2,826,064 -0.81(-0.78%)
Oct 30, 2017 103.52 104.90 103.12 103.85 3,868,290 +0.18(+0.17%)
Oct 27, 2017 102.91 103.93 102.07 103.67 3,815,649 +0.70(+0.68%)
Oct 26, 2017 103.18 104.07 102.33 102.97 7,167,947 -2.45(-2.32%)
Oct 25, 2017 106.64 106.81 104.71 105.42 3,950,937 -1.22(-1.14%)
Oct 24, 2017 107.54 107.54 105.56 106.64 3,472,548 -0.84(-0.78%)
Oct 23, 2017 108.59 108.86 107.38 107.48 2,644,946 -1.33(-1.22%)
Oct 20, 2017 109.38 109.38 108.04 108.82 2,972,119 -1.09(-0.99%)
Oct 19, 2017 109.87 110.55 109.05 109.90 2,272,015 -0.28(-0.26%)
Oct 18, 2017 111.23 111.63 110.02 110.18 1,992,547 -0.70(-0.64%)
Oct 17, 2017 110.52 111.30 110.33 110.89 1,839,564 +0.42(+0.38%)
Oct 16, 2017 110.45 112.06 110.04 110.47 4,287,032 +0.15(+0.14%)
Oct 13, 2017 110.94 111.02 110.05 110.32 3,022,296 -0.25(-0.22%)
Oct 12, 2017 111.08 111.30 110.16 110.56 2,286,367 -0.58(-0.52%)
Oct 11, 2017 111.37 111.37 110.72 111.14 1,497,658 -0.23(-0.21%)
Oct 10, 2017 111.23 111.74 110.81 111.37 1,138,015 +0.04(+0.03%)
Oct 09, 2017 111.76 112.07 111.10 111.33 1,534,352 -0.33(-0.29%)
Oct 06, 2017 111.61 112.33 111.12 111.66 1,738,002 -0.12(-0.11%)
Oct 05, 2017 111.67 112.14 111.08 111.78 2,209,455 +0.12(+0.11%)
Oct 04, 2017 111.18 111.81 110.67 111.66 3,237,484 +0.86(+0.78%)
Oct 03, 2017 111.19 111.31 109.73 110.80 2,429,754 -0.26(-0.23%)
Oct 02, 2017 109.85 111.11 109.58 111.06 5,632,662 +1.66(+1.51%)
Sep 29, 2017 108.68 109.51 107.92 109.40 2,686,479 +1.00(+0.92%)
Sep 28, 2017 108.22 108.86 107.50 108.41 3,129,858 +0.15(+0.14%)
Sep 27, 2017 108.65 108.26 2,191,855 +0.62(+0.57%)
Sep 26, 2017 108.97 109.16 107.48 107.64 2,384,151 -1.01(-0.93%)
Sep 25, 2017 108.02 109.23 108.02 108.65 9,059,569 +0.48(+0.44%)
Sep 22, 2017 108.22 108.36 107.44 108.17 2,275,949 -0.44(-0.40%)
Sep 21, 2017 109.09 109.37 108.41 108.60 1,090,878 -0.48(-0.44%)
Sep 20, 2017 108.39 109.42 108.12 109.09 2,192,229 +0.91(+0.85%)
Sep 19, 2017 108.84 109.00 107.94 108.17 1,206,529 -0.72(-0.67%)
Sep 18, 2017 109.03 109.53 108.49 108.90 2,100,331 +0.11(+0.11%)
Sep 15, 2017 108.84 109.47 108.28 108.78 3,013,794 -0.08(-0.07%)
Sep 14, 2017 109.37 109.81 108.23 108.86 4,124,243 -0.65(-0.59%)
Sep 13, 2017 109.50 109.89 109.18 109.51 1,412,034 -0.37(-0.33%)
Sep 12, 2017 109.29 109.97 108.80 109.88 1,952,143 +0.24(+0.22%)
Sep 11, 2017 110.28 110.33 108.98 109.63 2,664,046 +0.10(+0.09%)
Sep 08, 2017 110.08 110.35 109.23 109.53 2,118,724 -0.37(-0.34%)
Sep 07, 2017 109.17 110.27 108.55 109.90 1,830,575 +0.29(+0.27%)
Sep 06, 2017 109.69 110.20 108.78 109.61 2,437,280 +0.43(+0.39%)
Sep 05, 2017 109.79 110.16 108.05 109.18 3,566,299 -0.92(-0.83%)
Sep 01, 2017 109.51 110.39 108.65 110.10 3,807,035 +0.82(+0.75%)
Aug 31, 2017 106.52 109.40 106.52 109.29 5,763,516 +2.96(+2.78%)
Aug 30, 2017 104.32 106.75 104.02 106.33 4,512,999 +2.13(+2.05%)
Aug 29, 2017 103.02 104.41 102.78 104.19 2,116,558 +0.30(+0.29%)
Aug 28, 2017 103.00 104.22 102.88 103.89 3,132,898 +1.92(+1.88%)
Aug 25, 2017 102.92 103.20 101.84 101.97 2,305,570 -0.60(-0.58%)
Aug 24, 2017 101.57 102.78 101.22 102.57 2,018,745 +1.22(+1.20%)
Aug 23, 2017 101.46 101.91 101.17 101.36 1,460,826 -0.45(-0.44%)
Aug 22, 2017 100.45 101.98 100.26 101.80 2,775,264 +1.91(+1.92%)
Aug 21, 2017 99.84 100.26 99.20 99.89 1,736,831 +0.20(+0.20%)
Aug 18, 2017 99.66 100.43 99.23 99.68 2,858,454 -0.25(-0.25%)
Aug 17, 2017 101.75 102.04 99.89 99.93 3,027,179 -1.73(-1.70%)
Aug 16, 2017 101.93 102.36 101.36 101.66 1,893,923 +0.25(+0.25%)
Aug 15, 2017 101.63 102.07 101.20 101.41 1,674,868 -0.09(-0.09%)
Aug 14, 2017 101.06 101.70 101.00 101.49 1,627,763 +1.04(+1.03%)
Aug 11, 2017 99.88 100.88 99.68 100.45 3,525,331 +0.64(+0.64%)
Aug 10, 2017 102.29 102.36 99.70 99.81 5,067,417 -2.90(-2.83%)
Aug 09, 2017 102.25 103.34 102.07 102.71 2,602,311 -0.32(-0.31%)
Aug 08, 2017 103.81 104.33 102.73 103.04 1,958,661 -0.98(-0.94%)
Aug 07, 2017 103.48 104.22 103.08 104.01 1,642,103 +0.55(+0.54%)
Aug 04, 2017 103.12 102.55 103.46 2,076,664 +0.34(+0.33%)
Aug 03, 2017 104.18 104.25 102.94 103.12 2,400,509 -0.82(-0.79%)
Aug 02, 2017 103.90 104.24 102.74 103.94 2,082,197 +0.42(+0.40%)
Aug 01, 2017 105.04 105.04 103.13 103.52 2,882,880 -1.09(-1.04%)
Jul 31, 2017 105.39 105.74 104.52 104.61 1,973,736 -0.89(-0.85%)
Jul 28, 2017 104.36 105.75 104.21 105.51 2,233,444 +0.67(+0.64%)
Jul 27, 2017 107.78 107.81 104.08 104.84 5,643,061 -2.00(-1.87%)
Jul 26, 2017 106.41 107.09 105.92 106.84 2,326,321 +0.69(+0.65%)
Jul 25, 2017 108.13 108.16 105.83 106.16 5,078,199 -1.16(-1.08%)
Jul 24, 2017 106.55 107.36 105.92 107.32 3,153,017 +0.81(+0.76%)
Jul 21, 2017 105.82 106.65 105.61 106.51 3,938,352 +0.64(+0.61%)
Jul 20, 2017 105.22 106.42 104.98 105.87 4,180,597 +1.08(+1.03%)
Jul 19, 2017 104.59 105.56 104.41 104.79 3,138,217 +1.47(+1.42%)
Jul 18, 2017 103.29 103.41 102.51 103.32 2,277,590 +0.02(+0.02%)
Jul 17, 2017 103.95 104.44 103.25 103.30 2,451,369 -0.44(-0.42%)
Jul 14, 2017 103.86 104.34 103.50 103.73 2,488,128 +0.00(+0.00%)
Jul 13, 2017 103.18 104.30 101.82 103.73 6,201,896 +0.79(+0.76%)
Jul 12, 2017 103.14 103.14 102.42 102.94 3,379,139 +0.65(+0.64%)
Jul 11, 2017 102.07 102.50 101.39 102.29 3,283,898 +0.68(+0.67%)
Jul 10, 2017 102.60 102.64 101.14 101.61 1,953,604 -0.83(-0.81%)
Jul 07, 2017 102.59 102.82 101.90 102.44 2,307,272 +0.66(+0.65%)
Jul 06, 2017 102.70 103.13 101.26 101.78 3,352,961 -1.59(-1.54%)
Jul 05, 2017 102.36 103.66 101.77 103.36 4,600,987 +1.42(+1.40%)
Jul 03, 2017 102.25 102.81 101.16 101.94 1,591,740 +0.28(+0.28%)
Jun 30, 2017 102.68 102.86 101.42 101.66 2,186,003 -0.74(-0.73%)
Jun 29, 2017 103.93 103.94 101.21 102.40 4,469,252 -1.48(-1.43%)
Jun 28, 2017 102.33 104.14 101.79 103.89 5,011,380 +1.96(+1.93%)
Jun 27, 2017 104.54 104.74 101.80 101.92 5,746,108 -2.84(-2.71%)
Jun 26, 2017 105.31 105.46 104.05 104.76 4,742,070 -0.33(-0.32%)
Jun 23, 2017 105.27 103.58 105.09 8,006,955 +0.21(+0.20%)
Jun 22, 2017 104.21 105.98 103.89 104.89 11,715,215 +1.31(+1.27%)
Jun 21, 2017 100.50 103.65 100.15 103.57 15,527,769 +4.10(+4.12%)
Jun 20, 2017 98.44 100.96 98.23 99.47 11,857,695 +1.25(+1.27%)
Jun 19, 2017 96.57 98.62 96.23 98.23 3,632,025 +2.31(+2.41%)
Jun 16, 2017 96.09 96.25 95.19 95.92 2,281,466 -0.35(-0.36%)
Jun 15, 2017 96.60 96.64 95.41 96.27 5,747,197 -0.75(-0.77%)
Jun 14, 2017 96.72 97.65 96.27 97.02 3,232,336 +0.54(+0.56%)
Jun 13, 2017 96.44 96.57 95.68 96.47 2,473,693 +0.39(+0.41%)
Jun 12, 2017 95.89 96.95 95.37 96.08 3,933,725 -0.29(-0.30%)
Jun 09, 2017 96.64 97.82 95.89 96.37 3,842,118 -0.21(-0.22%)
Jun 08, 2017 95.95 96.93 95.85 96.58 1,762,821 +0.58(+0.60%)
Jun 07, 2017 96.09 96.47 95.53 96.00 1,427,361 +0.06(+0.06%)
Jun 06, 2017 96.03 96.66 95.71 95.94 1,412,760 -0.44(-0.46%)
Jun 05, 2017 97.17 97.34 95.59 96.38 2,780,398 -0.54(-0.55%)
Jun 02, 2017 95.68 97.20 95.58 96.92 3,635,809 +1.61(+1.68%)
Jun 01, 2017 93.87 95.50 93.73 95.31 3,445,502 +1.68(+1.80%)
May 31, 2017 93.38 93.83 92.60 93.63 4,884,797 +0.48(+0.51%)
May 30, 2017 94.37 94.52 92.96 93.15 2,915,071 -1.28(-1.36%)
May 26, 2017 94.93 95.36 94.39 94.44 1,892,026 -0.75(-0.79%)
May 25, 2017 96.00 96.00 95.18 95.19 2,317,238 -0.21(-0.22%)
May 24, 2017 95.34 95.59 94.46 95.40 2,191,183 +0.07(+0.07%)
May 23, 2017 95.51 95.59 94.92 95.34 2,019,661 -0.12(-0.12%)
May 22, 2017 95.19 95.50 94.64 95.45 2,675,408 +0.29(+0.30%)
May 19, 2017 96.08 96.57 95.06 95.17 2,054,297 -0.60(-0.62%)
May 18, 2017 94.70 96.17 94.66 95.77 2,319,390 +1.21(+1.28%)
May 17, 2017 95.74 96.01 94.48 94.56 3,566,274 -2.20(-2.27%)
May 16, 2017 96.51 96.88 96.13 96.76 1,571,327 +0.39(+0.40%)
May 15, 2017 96.07 96.63 95.88 96.37 1,713,356 +0.41(+0.43%)
May 12, 2017 95.53 96.28 95.25 95.96 1,589,178 +0.43(+0.45%)
May 11, 2017 95.45 95.76 94.52 95.54 3,272,787 -0.10(-0.11%)
May 10, 2017 95.92 95.92 94.74 95.64 2,284,591 -0.35(-0.36%)
May 09, 2017 95.12 96.07 94.99 95.99 2,697,828 +1.15(+1.21%)
May 08, 2017 96.52 96.82 94.64 94.84 4,117,068 -2.10(-2.17%)
May 05, 2017 97.72 97.86 96.46 96.94 2,148,246 -0.85(-0.86%)
May 04, 2017 97.41 97.97 97.16 97.79 3,229,971 +0.69(+0.71%)
May 03, 2017 97.40 97.56 96.71 97.10 1,930,346 -0.63(-0.65%)
May 02, 2017 98.30 98.58 97.24 97.73 2,898,215 -0.36(-0.37%)
May 01, 2017 97.71 98.29 97.42 98.09 2,554,911 +0.57(+0.58%)
Apr 28, 2017 97.12 97.74 96.88 97.52 1,739,251 +0.37(+0.38%)
Apr 27, 2017 96.99 97.59 96.48 97.16 2,050,226 +0.04(+0.04%)
Apr 26, 2017 96.87 97.40 96.65 97.12 2,605,671 +0.28(+0.29%)
Apr 25, 2017 96.38 97.31 96.31 96.84 3,485,388 +1.25(+1.31%)
Apr 24, 2017 95.23 95.81 94.97 95.59 2,790,067 +1.39(+1.48%)
Apr 21, 2017 95.32 95.32 93.91 94.20 3,266,805 -0.93(-0.98%)
Apr 20, 2017 95.02 95.36 94.20 95.13 2,720,140 +0.49(+0.52%)
Apr 19, 2017 94.57 95.26 94.26 94.64 2,099,521 +0.39(+0.41%)
Apr 18, 2017 94.90 95.06 93.68 94.26 2,867,211 -0.95(-1.00%)
Apr 17, 2017 95.02 95.40 94.60 95.21 1,487,921 -0.00(-0.00%)
Apr 13, 2017 94.31 95.59 94.31 95.21 2,365,449 +0.64(+0.67%)
Apr 12, 2017 94.80 95.03 94.16 94.58 1,498,975 +0.09(+0.10%)
Apr 11, 2017 94.67 95.19 93.66 94.49 2,329,360 -0.33(-0.35%)
Apr 10, 2017 95.18 95.77 94.76 94.82 1,461,170 -0.37(-0.39%)
Apr 07, 2017 94.27 95.40 94.14 95.19 2,417,052 +0.75(+0.80%)
Apr 06, 2017 94.26 94.72 93.78 94.44 2,271,587 +0.26(+0.28%)
Apr 05, 2017 95.52 96.05 93.90 94.18 2,716,780 -1.30(-1.37%)
Apr 04, 2017 95.00 95.84 95.00 95.48 1,762,071 +0.14(+0.14%)
Apr 03, 2017 96.34 96.85 95.28 95.34 2,122,319 -0.75(-0.78%)
Mar 31, 2017 96.13 96.44 95.73 96.09 2,080,782 -0.04(-0.04%)
Mar 30, 2017 96.79 96.85 95.73 96.13 2,000,794 -0.34(-0.35%)
Mar 29, 2017 96.28 97.21 96.02 96.47 2,732,663 +0.79(+0.83%)
Mar 28, 2017 96.45 96.62 95.29 95.68 2,411,693 -0.37(-0.39%)
Mar 27, 2017 93.93 96.30 93.93 96.05 3,699,827 +1.01(+1.06%)
Mar 24, 2017 94.63 95.41 94.51 95.04 3,436,960 +0.45(+0.47%)
Mar 23, 2017 94.61 95.60 94.37 94.59 2,189,444 -0.30(-0.32%)
Mar 22, 2017 94.62 95.04 94.11 94.90 4,873,899 +0.51(+0.54%)
Mar 21, 2017 97.60 97.60 94.28 94.39 7,889,304 -2.69(-2.77%)
Mar 20, 2017 96.54 97.41 96.50 97.08 2,449,324 +0.43(+0.44%)
Mar 17, 2017 96.15 97.24 96.10 96.65 5,200,285 -1.08(-1.11%)
Mar 16, 2017 98.85 98.87 97.27 97.73 4,451,940 -1.26(-1.27%)
Mar 15, 2017 97.75 99.39 97.64 98.99 3,625,344 +1.45(+1.49%)
Mar 14, 2017 97.95 98.20 97.35 97.54 2,950,392 -0.85(-0.87%)
Mar 13, 2017 98.69 98.69 97.63 98.40 2,519,821 +0.00(+0.00%)
Mar 10, 2017 98.44 98.51 97.10 98.39 4,455,240 +0.61(+0.63%)
Mar 09, 2017 97.18 98.16 96.82 97.78 2,628,812 +0.35(+0.36%)
Mar 08, 2017 96.36 98.25 96.36 97.43 4,557,387 +0.86(+0.89%)
Mar 07, 2017 96.98 97.49 96.23 96.57 5,747,235 -1.57(-1.60%)
Mar 06, 2017 98.47 98.69 97.51 98.14 3,229,167 -0.87(-0.88%)
Mar 03, 2017 97.72 99.09 97.72 99.01 3,068,267 +0.88(+0.90%)
Mar 02, 2017 98.71 99.42 97.91 98.13 4,184,059 -0.38(-0.38%)
Mar 01, 2017 98.46 98.90 97.54 98.50 5,657,900 +1.21(+1.25%)
Feb 28, 2017 97.18 98.14 96.69 97.29 5,336,497 -0.34(-0.35%)
Feb 27, 2017 94.73 97.70 94.72 97.63 7,854,956 +2.74(+2.89%)
Feb 24, 2017 93.89 94.96 93.85 94.89 5,628,614 +0.19(+0.20%)
Feb 23, 2017 95.17 95.22 93.67 94.70 2,893,448 -0.32(-0.34%)
Feb 22, 2017 95.93 96.01 94.91 95.02 2,737,457 -0.81(-0.85%)
Feb 21, 2017 96.56 96.72 95.52 95.84 2,886,027 -0.51(-0.53%)
Feb 17, 2017 96.35 96.35 96.35 0 +0.45(+0.47%)
Feb 16, 2017 96.56 97.19 94.92 95.90 4,860,386 -0.64(-0.67%)
Feb 15, 2017 94.55 96.72 94.55 96.54 5,434,151 +1.69(+1.78%)
Feb 14, 2017 93.74 94.92 93.42 94.86 4,451,595 +1.15(+1.22%)
Feb 13, 2017 93.29 93.95 93.20 93.71 2,392,047 +0.63(+0.68%)
Feb 10, 2017 93.12 93.57 92.81 93.08 2,334,406 -0.06(-0.07%)
Feb 09, 2017 92.50 93.39 91.98 93.14 3,243,432 +0.93(+1.01%)
Feb 08, 2017 91.65 92.45 91.10 92.21 3,275,614 -0.23(-0.24%)
Feb 07, 2017 93.02 93.12 91.93 92.44 3,462,116 -0.37(-0.40%)
Feb 06, 2017 92.66 92.86 92.01 92.81 2,940,716 +0.16(+0.17%)
Feb 03, 2017 92.30 92.71 91.42 92.65 3,157,791 +1.04(+1.13%)
Feb 02, 2017 91.48 92.04 90.84 91.61 3,825,991 -0.18(-0.19%)
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.