Nasdaq Biotechnology Ishares ETF (NQ: IBB )

154.55 USD -0.11 (-0.07%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 113.36 113.53 112.16 112.74 1,656,007 -1.40(-1.23%)
Feb 27, 2019 112.16 114.38 112.09 114.14 1,171,836 +1.64(+1.46%)
Feb 26, 2019 112.65 113.32 112.06 112.50 1,576,781 -0.46(-0.41%)
Feb 25, 2019 112.11 113.36 112.08 112.96 3,085,008 +2.25(+2.03%)
Feb 22, 2019 109.44 110.89 109.10 110.71 1,340,400 +1.56(+1.43%)
Feb 21, 2019 110.74 111.01 108.76 109.15 1,280,392 -1.95(-1.76%)
Feb 20, 2019 111.59 111.92 110.07 111.10 1,347,650 -0.30(-0.27%)
Feb 19, 2019 111.81 112.59 111.29 111.40 1,193,177 -0.64(-0.57%)
Feb 15, 2019 110.35 112.05 110.35 112.04 1,683,500 +1.82(+1.65%)
Feb 14, 2019 109.62 110.55 109.22 110.22 1,251,381 +0.47(+0.43%)
Feb 13, 2019 109.48 110.51 109.44 109.75 1,280,030 +0.33(+0.30%)
Feb 12, 2019 108.87 109.51 108.46 109.42 1,360,553 +1.08(+1.00%)
Feb 11, 2019 107.95 108.49 107.48 108.34 1,852,169 +0.54(+0.50%)
Feb 08, 2019 106.81 107.95 106.35 107.80 2,530,100 +0.67(+0.63%)
Feb 07, 2019 109.06 109.23 106.63 107.13 2,893,391 -2.75(-2.50%)
Feb 06, 2019 110.03 110.56 109.15 109.88 2,201,387 -0.18(-0.16%)
Feb 05, 2019 110.00 111.27 109.53 110.06 1,876,018 -0.18(-0.16%)
Feb 04, 2019 110.33 110.50 109.15 110.24 1,632,812 -0.03(-0.03%)
Feb 01, 2019 109.75 110.51 109.13 110.27 1,588,500 +0.58(+0.53%)
Jan 31, 2019 108.06 109.88 107.89 109.69 2,154,301 +1.49(+1.38%)
Jan 30, 2019 107.25 108.34 106.02 108.20 1,755,605 +0.73(+0.68%)
Jan 29, 2019 107.26 107.87 106.56 107.47 1,214,887 +0.21(+0.20%)
Jan 28, 2019 108.24 108.45 106.68 107.26 2,615,914 -2.18(-1.99%)
Jan 25, 2019 108.40 109.54 107.89 109.44 2,023,300 +1.65(+1.53%)
Jan 24, 2019 107.51 108.25 107.24 107.79 1,512,610 -0.02(-0.02%)
Jan 23, 2019 108.68 109.78 106.55 107.81 2,062,269 -0.91(-0.84%)
Jan 22, 2019 109.66 109.85 107.98 108.72 3,550,208 -1.75(-1.58%)
Jan 18, 2019 110.05 110.60 108.85 110.47 2,524,300 +0.68(+0.62%)
Jan 17, 2019 108.00 110.52 108.00 109.79 1,267,261 +1.14(+1.05%)
Jan 16, 2019 109.35 110.66 108.54 108.65 2,207,029 -0.59(-0.54%)
Jan 15, 2019 107.39 109.29 107.20 109.24 1,624,814 +2.07(+1.93%)
Jan 14, 2019 108.33 108.54 106.97 107.17 2,924,096 -1.84(-1.69%)
Jan 11, 2019 108.44 109.17 107.83 109.01 1,631,700 +0.11(+0.10%)
Jan 10, 2019 107.00 109.00 106.12 108.90 2,108,399 +1.40(+1.30%)
Jan 09, 2019 106.95 108.10 106.77 107.50 2,171,844 +0.75(+0.70%)
Jan 08, 2019 107.06 107.08 104.48 106.75 2,291,711 +0.76(+0.72%)
Jan 07, 2019 103.79 106.86 103.68 105.99 3,158,772 +3.44(+3.35%)
Jan 04, 2019 99.12 103.03 99.04 102.55 2,996,100 +4.91(+5.03%)
Jan 03, 2019 99.65 100.15 97.64 97.64 3,795,569 +0.14(+0.14%)
Jan 02, 2019 95.26 97.71 95.01 97.50 1,366,272 +1.07(+1.11%)
Dec 31, 2018 95.86 97.08 95.41 96.43 3,309,400 +1.59(+1.68%)
Dec 28, 2018 95.20 96.68 94.37 94.84 3,056,100 -0.32(-0.34%)
Dec 27, 2018 93.62 95.29 91.51 95.16 3,389,292 +0.35(+0.37%)
Dec 26, 2018 90.25 95.28 90.13 94.81 4,231,801 +5.20(+5.80%)
Dec 24, 2018 89.96 91.72 89.01 89.61 2,415,000 -1.25(-1.38%)
Dec 21, 2018 94.71 94.92 90.47 90.86 4,818,300 -3.70(-3.91%)
Dec 20, 2018 95.99 96.53 93.47 94.56 5,164,535 -1.65(-1.71%)
Dec 19, 2018 98.40 99.94 95.05 96.21 3,391,822 -2.10(-2.14%)
Dec 18, 2018 101.61 101.61 97.08 98.31 3,584,765 -1.94(-1.94%)
Dec 17, 2018 101.57 103.40 99.39 100.25 2,262,978 -1.68(-1.65%)
Dec 14, 2018 102.72 103.65 101.70 101.93 1,614,600 -1.96(-1.89%)
Dec 13, 2018 106.00 106.22 103.25 103.89 1,918,519 -1.59(-1.51%)
Dec 12, 2018 105.03 106.62 104.92 105.48 1,489,723 +1.31(+1.26%)
Dec 11, 2018 104.82 105.75 103.13 104.17 1,225,794 +0.35(+0.34%)
Dec 10, 2018 103.20 104.30 101.27 103.82 1,815,740 +0.18(+0.17%)
Dec 07, 2018 106.30 107.08 103.00 103.64 2,011,000 -3.24(-3.03%)
Dec 06, 2018 104.94 106.99 103.97 106.88 2,981,460 +0.17(+0.16%)
Dec 04, 2018 110.24 111.55 106.41 106.71 1,738,700 -3.64(-3.30%)
Dec 03, 2018 111.15 111.60 109.59 110.35 2,173,953 +1.25(+1.15%)
Nov 30, 2018 107.26 109.10 106.92 109.10 2,223,500 +1.61(+1.50%)
Nov 29, 2018 107.00 108.47 106.68 107.49 1,127,351 -0.05(-0.05%)
Nov 28, 2018 105.06 107.75 104.29 107.54 1,614,781 +2.84(+2.71%)
Nov 27, 2018 104.32 105.02 103.42 104.70 1,530,768 -0.27(-0.26%)
Nov 26, 2018 104.21 105.50 103.90 104.97 1,171,434 +1.76(+1.71%)
Nov 23, 2018 101.79 104.77 101.72 103.21 1,701,500 +0.41(+0.40%)
Nov 21, 2018 102.80 102.80 102.80 0 +0.62(+0.61%)
Nov 20, 2018 101.64 103.37 100.84 102.18 2,044,421 -0.62(-0.60%)
Nov 19, 2018 104.68 105.05 101.88 102.80 1,649,232 -2.25(-2.14%)
Nov 16, 2018 103.85 105.55 103.29 105.05 2,693,700 +0.90(+0.86%)
Nov 15, 2018 101.91 104.56 101.21 104.15 1,870,360 +2.23(+2.19%)
Nov 14, 2018 104.73 105.29 101.29 101.92 3,459,954 -2.11(-2.03%)
Nov 13, 2018 104.99 106.33 103.79 104.03 1,634,448 -0.42(-0.40%)
Nov 12, 2018 107.23 107.81 104.10 104.45 2,373,539 -3.28(-3.04%)
Nov 09, 2018 109.29 109.59 106.86 107.73 1,602,000 -2.44(-2.21%)
Nov 08, 2018 110.53 111.50 109.89 110.17 1,044,399 -0.86(-0.77%)
Nov 07, 2018 109.71 111.25 109.00 111.03 2,555,636 +2.53(+2.33%)
Nov 06, 2018 107.70 109.27 107.70 108.50 1,177,231 +0.47(+0.44%)
Nov 05, 2018 108.17 108.65 106.64 108.03 1,393,063 -0.07(-0.06%)
Nov 02, 2018 108.79 110.28 106.98 108.10 2,314,300 +0.03(+0.03%)
Nov 01, 2018 104.42 108.33 104.42 108.07 2,337,566 +4.00(+3.84%)
Oct 31, 2018 104.77 105.48 103.61 104.07 1,791,746 +0.44(+0.42%)
Oct 30, 2018 102.36 104.11 101.83 103.63 1,496,512 +1.02(+0.99%)
Oct 29, 2018 105.27 105.80 100.66 102.61 2,243,063 -1.00(-0.97%)
Oct 26, 2018 102.00 105.00 101.37 103.61 3,109,500 -0.38(-0.37%)
Oct 25, 2018 102.80 105.32 101.39 103.99 6,734,098 +1.18(+1.15%)
Oct 24, 2018 108.87 109.60 102.12 102.81 7,129,303 -6.28(-5.76%)
Oct 23, 2018 108.01 110.39 106.51 109.09 2,522,595 -0.53(-0.48%)
Oct 22, 2018 111.42 111.87 108.57 109.62 2,028,219 -1.60(-1.44%)
Oct 19, 2018 113.23 114.25 110.99 111.22 1,550,600 -1.78(-1.58%)
Oct 18, 2018 114.75 114.80 111.87 113.00 1,471,860 -1.69(-1.47%)
Oct 17, 2018 114.67 114.86 113.00 114.69 1,009,280 -0.06(-0.05%)
Oct 16, 2018 110.80 114.99 110.80 114.75 1,693,628 +4.66(+4.23%)
Oct 15, 2018 110.84 111.27 109.72 110.09 1,884,233 -1.16(-1.04%)
Oct 12, 2018 111.26 111.66 109.41 111.25 2,547,000 +2.17(+1.99%)
Oct 11, 2018 111.03 111.96 108.23 109.08 3,933,892 -2.23(-2.00%)
Oct 10, 2018 114.84 115.21 111.17 111.31 2,657,077 -3.82(-3.32%)
Oct 09, 2018 115.35 116.38 114.84 115.13 1,805,777 -0.52(-0.45%)
Oct 08, 2018 116.19 116.80 114.30 115.65 1,820,251 -0.88(-0.76%)
Oct 05, 2018 117.60 118.63 114.84 116.53 2,413,100 -1.35(-1.15%)
Oct 04, 2018 120.76 120.93 116.98 117.88 2,272,589 -3.38(-2.79%)
Oct 03, 2018 120.65 121.62 119.88 121.26 1,465,391 +0.89(+0.74%)
Oct 02, 2018 121.05 121.28 119.91 120.37 1,451,781 -0.80(-0.66%)
Oct 01, 2018 122.22 122.97 120.80 121.17 1,920,068 -0.77(-0.63%)
Sep 28, 2018 121.32 122.30 121.23 121.94 1,349,000 +0.07(+0.06%)
Sep 27, 2018 120.57 122.14 120.51 121.87 1,486,519 +1.26(+1.04%)
Sep 26, 2018 120.47 121.80 120.26 120.61 1,419,286 +0.38(+0.32%)
Sep 25, 2018 120.33 121.02 120.13 120.23 1,675,567 +0.27(+0.23%)
Sep 24, 2018 119.01 120.39 118.74 119.96 1,511,973 +1.41(+1.19%)
Sep 21, 2018 119.67 119.93 118.27 118.55 2,235,600 -0.74(-0.62%)
Sep 20, 2018 118.04 119.40 118.04 119.29 1,311,728 +1.63(+1.39%)
Sep 19, 2018 117.46 118.27 117.37 117.66 991,045 +0.15(+0.13%)
Sep 18, 2018 116.21 117.97 116.14 117.51 1,166,695 +1.30(+1.12%)
Sep 17, 2018 117.32 117.99 116.02 116.21 3,265,071 -1.56(-1.32%)
Sep 14, 2018 118.47 118.88 117.42 117.77 2,329,100 -0.60(-0.51%)
Sep 13, 2018 117.96 118.77 117.59 118.37 1,025,938 +0.87(+0.74%)
Sep 12, 2018 118.00 118.21 116.36 117.50 1,463,802 +0.06(+0.05%)
Sep 11, 2018 117.41 118.04 116.81 117.44 1,333,527 -0.50(-0.42%)
Sep 10, 2018 117.88 118.49 117.49 117.94 1,301,388 +0.20(+0.17%)
Sep 07, 2018 118.20 118.66 116.98 117.74 1,311,900 -0.68(-0.57%)
Sep 06, 2018 120.23 120.98 118.05 118.42 1,916,197 -2.14(-1.78%)
Sep 05, 2018 120.68 121.15 119.91 120.56 1,219,357 -0.44(-0.36%)
Sep 04, 2018 122.01 122.10 119.84 121.00 1,712,995 -1.19(-0.97%)
Aug 31, 2018 122.19 122.19 122.19 0 +0.16(+0.13%)
Aug 30, 2018 121.50 122.49 121.28 122.03 1,634,824 +0.47(+0.39%)
Aug 29, 2018 120.11 121.90 119.76 121.56 2,645,400 +1.51(+1.26%)
Aug 28, 2018 119.86 120.27 119.44 120.05 2,252,341 +0.59(+0.49%)
Aug 27, 2018 117.86 119.78 117.86 119.46 4,242,717 +2.06(+1.75%)
Aug 24, 2018 117.47 117.87 117.05 117.40 985,300 +0.08(+0.07%)
Aug 23, 2018 117.79 118.10 116.56 117.32 1,271,370 -0.68(-0.58%)
Aug 22, 2018 116.53 118.28 116.53 118.00 977,878 +0.83(+0.71%)
Aug 21, 2018 116.28 117.51 116.16 117.17 2,637,920 +1.08(+0.93%)
Aug 20, 2018 116.22 116.83 115.60 116.09 1,130,358 -0.20(-0.17%)
Aug 17, 2018 116.02 116.61 115.40 116.29 1,498,200 +0.02(+0.02%)
Aug 16, 2018 115.66 116.62 115.08 116.27 1,057,364 +0.89(+0.77%)
Aug 15, 2018 116.32 116.69 115.00 115.38 1,548,825 -1.83(-1.56%)
Aug 14, 2018 116.62 117.76 116.62 117.21 1,046,362 +0.65(+0.56%)
Aug 13, 2018 116.79 117.14 115.87 116.56 4,781,959 -0.17(-0.15%)
Aug 10, 2018 117.00 117.87 116.41 116.73 3,414,000 -0.64(-0.55%)
Aug 09, 2018 117.04 118.58 117.04 117.37 1,147,623 -0.18(-0.15%)
Aug 08, 2018 118.00 118.00 116.88 117.55 1,333,136 -0.83(-0.70%)
Aug 07, 2018 117.50 118.75 117.02 118.38 1,031,774 +1.44(+1.23%)
Aug 06, 2018 117.27 117.49 116.33 116.94 1,670,001 -0.23(-0.20%)
Aug 03, 2018 118.13 118.50 116.83 117.17 1,296,000 -0.88(-0.75%)
Aug 02, 2018 116.52 118.52 116.31 118.05 1,686,640 +0.88(+0.75%)
Aug 01, 2018 116.38 117.62 116.23 117.17 1,305,533 +0.68(+0.58%)
Jul 31, 2018 114.56 116.78 114.56 116.49 1,955,721 +2.36(+2.07%)
Jul 30, 2018 115.19 115.45 113.90 114.13 2,426,977 -1.28(-1.11%)
Jul 27, 2018 117.77 118.02 114.59 115.41 4,095,100 -2.44(-2.07%)
Jul 26, 2018 118.62 116.85 117.85 4,051,456 -1.48(-1.24%)
Jul 25, 2018 118.00 119.50 117.79 119.33 2,744,580 +1.31(+1.11%)
Jul 24, 2018 119.77 120.06 117.24 118.02 4,365,777 -0.17(-0.14%)
Jul 23, 2018 118.35 118.54 117.90 118.19 3,203,247 -0.07(-0.06%)
Jul 20, 2018 118.00 118.75 117.98 118.26 1,777,019 -0.09(-0.08%)
Jul 19, 2018 118.80 117.16 118.35 3,570,027 +0.12(+0.10%)
Jul 18, 2018 118.19 118.36 117.47 118.23 1,424,416 -0.14(-0.12%)
Jul 17, 2018 117.05 118.60 116.89 118.37 919,459 +0.88(+0.75%)
Jul 16, 2018 118.07 118.45 117.06 117.49 1,416,751 -0.86(-0.73%)
Jul 13, 2018 118.77 118.35 1,347,764 +0.20(+0.17%)
Jul 12, 2018 116.78 118.56 116.71 118.15 2,066,130 +1.88(+1.62%)
Jul 11, 2018 115.72 116.80 115.44 116.27 1,543,869 -0.34(-0.29%)
Jul 10, 2018 116.81 116.98 116.04 116.61 4,209,714 -0.20(-0.17%)
Jul 09, 2018 116.51 116.90 115.89 116.81 3,052,679 +0.60(+0.52%)
Jul 06, 2018 116.50 113.49 116.21 4,152,831 +4.23(+3.78%)
Jul 05, 2018 110.89 112.15 110.74 111.98 2,413,184 +1.39(+1.26%)
Jul 03, 2018 110.59 110.59 110.59 0 -0.10(-0.09%)
Jul 02, 2018 108.88 111.03 108.64 110.69 1,941,690 +0.87(+0.79%)
Jun 29, 2018 108.76 110.70 108.76 109.82 3,219,495 +1.87(+1.73%)
Jun 28, 2018 107.44 108.31 106.18 107.95 2,165,789 +0.61(+0.57%)
Jun 27, 2018 109.85 110.07 107.29 107.34 3,008,023 -2.23(-2.04%)
Jun 26, 2018 110.17 110.70 108.60 109.57 4,988,582 -0.63(-0.57%)
Jun 25, 2018 111.38 112.01 109.40 110.20 2,356,513 -2.03(-1.81%)
Jun 22, 2018 112.74 112.88 111.69 112.23 2,432,646 -0.38(-0.34%)
Jun 21, 2018 113.56 113.90 112.29 112.61 2,822,371 -1.29(-1.13%)
Jun 20, 2018 112.25 113.98 112.04 113.90 2,969,067 +1.86(+1.66%)
Jun 19, 2018 109.33 112.21 109.26 112.04 3,046,445 +1.61(+1.46%)
Jun 18, 2018 110.16 110.52 109.44 110.43 3,346,066 -0.83(-0.75%)
Jun 15, 2018 111.38 110.59 111.26 2,545,827 -0.12(-0.11%)
Jun 14, 2018 110.47 111.64 110.34 111.38 1,783,676 +0.89(+0.81%)
Jun 13, 2018 110.78 111.71 110.18 110.49 2,685,931 -0.42(-0.38%)
Jun 12, 2018 110.00 111.29 109.98 110.91 1,332,883 +0.93(+0.85%)
Jun 11, 2018 110.07 110.35 109.66 109.98 2,640,345 -0.13(-0.12%)
Jun 08, 2018 109.53 110.45 109.25 110.11 1,261,858 +0.35(+0.32%)
Jun 07, 2018 110.60 110.94 109.06 109.76 1,985,056 -0.76(-0.69%)
Jun 06, 2018 109.18 110.82 109.13 110.52 1,560,478 +1.36(+1.25%)
Jun 05, 2018 109.07 109.96 108.48 109.16 2,133,178 +0.03(+0.03%)
Jun 04, 2018 109.70 109.96 107.61 109.13 2,478,840 -0.71(-0.65%)
Jun 01, 2018 109.13 110.10 108.54 109.84 2,076,812 +1.39(+1.28%)
May 31, 2018 108.80 109.28 107.71 108.45 3,137,120 -0.06(-0.06%)
May 30, 2018 107.55 108.84 107.26 108.51 2,797,906 +1.43(+1.34%)
May 29, 2018 106.80 107.62 105.85 107.08 3,021,651 -0.48(-0.45%)
May 25, 2018 107.56 107.56 107.56 0 +0.22(+0.20%)
May 24, 2018 107.25 107.72 106.79 107.34 1,967,107 +0.09(+0.08%)
May 23, 2018 106.10 107.63 106.10 107.25 1,505,272 +0.53(+0.50%)
May 22, 2018 106.50 107.40 106.19 106.72 2,129,590 +0.34(+0.32%)
May 21, 2018 108.13 108.43 105.93 106.38 2,515,222 -1.42(-1.32%)
May 18, 2018 107.79 108.16 107.25 107.80 5,527,149 +0.21(+0.20%)
May 17, 2018 107.48 107.72 106.84 107.59 2,489,008 +0.06(+0.06%)
May 16, 2018 106.60 107.98 106.45 107.53 1,393,707 +0.95(+0.89%)
May 15, 2018 106.82 106.96 106.23 106.58 2,117,933 -1.10(-1.02%)
May 14, 2018 106.80 108.48 106.80 107.68 3,458,549 +1.10(+1.03%)
May 11, 2018 103.73 106.93 103.73 106.58 5,060,302 +2.85(+2.75%)
May 10, 2018 103.87 104.91 103.41 103.73 2,787,089 -0.06(-0.06%)
May 09, 2018 102.61 104.25 102.03 103.79 2,294,744 +1.38(+1.35%)
May 08, 2018 102.83 103.13 101.73 102.41 2,597,160 -0.59(-0.57%)
May 07, 2018 102.51 103.32 102.51 103.00 2,691,900 +0.65(+0.64%)
May 04, 2018 101.00 102.94 101.00 102.35 2,723,710 +1.07(+1.06%)
May 03, 2018 102.25 103.09 100.43 101.28 2,504,070 -1.40(-1.36%)
May 02, 2018 103.07 103.89 102.33 102.68 2,249,028 -1.37(-1.32%)
May 01, 2018 103.50 104.11 102.56 104.05 2,358,065 +0.40(+0.39%)
Apr 30, 2018 105.57 106.00 103.52 103.65 2,294,615 -1.96(-1.86%)
Apr 27, 2018 105.30 105.78 104.54 105.61 1,205,308 +0.31(+0.29%)
Apr 26, 2018 103.70 105.92 103.55 105.30 3,178,430 +2.04(+1.98%)
Apr 25, 2018 103.29 103.98 102.31 103.26 1,891,177 -0.01(-0.01%)
Apr 24, 2018 105.08 105.16 102.71 103.27 2,084,622 -1.52(-1.45%)
Apr 23, 2018 104.90 105.67 104.20 104.79 2,084,364 -0.17(-0.16%)
Apr 20, 2018 105.74 106.09 104.69 104.96 2,099,499 -0.93(-0.88%)
Apr 19, 2018 107.50 107.65 105.52 105.89 2,128,980 -1.46(-1.36%)
Apr 18, 2018 107.32 108.07 107.07 107.35 2,039,952 +0.07(+0.07%)
Apr 17, 2018 105.65 107.73 105.64 107.28 1,814,714 +2.04(+1.94%)
Apr 16, 2018 106.56 106.80 104.86 105.24 2,602,163 -0.72(-0.68%)
Apr 13, 2018 107.19 107.22 105.38 105.96 2,168,564 -0.76(-0.71%)
Apr 12, 2018 106.44 107.34 105.98 106.72 2,176,957 +1.39(+1.32%)
Apr 11, 2018 104.74 106.82 104.65 105.33 2,009,562 -0.37(-0.35%)
Apr 10, 2018 104.11 106.05 103.58 105.70 2,865,579 +2.83(+2.75%)
Apr 09, 2018 102.53 104.58 102.04 102.87 3,160,957 +1.84(+1.82%)
Apr 06, 2018 102.80 103.55 100.22 101.03 2,840,400 -3.14(-3.01%)
Apr 05, 2018 106.62 106.62 103.87 104.17 2,147,521 -1.72(-1.62%)
Apr 04, 2018 101.34 106.22 101.34 105.89 3,285,314 +2.99(+2.91%)
Apr 03, 2018 103.32 103.33 100.96 102.90 2,645,168 +0.38(+0.37%)
Apr 02, 2018 106.73 106.73 101.45 102.52 3,223,256 -4.22(-3.95%)
Mar 29, 2018 106.74 106.74 106.74 0 +0.76(+0.72%)
Mar 28, 2018 105.90 106.84 104.57 105.98 2,970,551 +0.86(+0.82%)
Mar 27, 2018 108.77 108.92 104.67 105.12 2,791,087 -2.99(-2.77%)
Mar 26, 2018 106.80 108.32 105.15 108.11 3,036,034 +2.82(+2.68%)
Mar 23, 2018 108.01 108.54 105.29 105.29 3,398,504 -2.84(-2.63%)
Mar 22, 2018 110.23 110.70 108.05 108.13 3,040,494 -2.54(-2.30%)
Mar 21, 2018 110.40 111.47 110.21 110.67 1,904,082 +0.13(+0.12%)
Mar 20, 2018 110.30 111.09 109.92 110.54 2,741,209 +0.06(+0.05%)
Mar 19, 2018 112.00 112.64 109.41 110.48 3,181,656 -2.26(-2.00%)
Mar 16, 2018 112.67 113.56 112.55 112.74 2,627,770 +0.07(+0.06%)
Mar 15, 2018 114.27 114.35 112.28 112.67 1,506,772 -1.11(-0.98%)
Mar 14, 2018 114.11 114.65 113.27 113.78 1,547,729 -0.14(-0.12%)
Mar 13, 2018 114.50 115.60 113.58 113.92 2,139,093 -0.81(-0.71%)
Mar 12, 2018 114.54 115.00 113.77 114.73 2,128,628 +0.37(+0.32%)
Mar 09, 2018 113.01 114.46 112.79 114.36 3,099,889 +1.74(+1.55%)
Mar 08, 2018 111.80 112.70 111.37 112.62 2,399,560 +0.82(+0.73%)
Mar 07, 2018 111.87 111.80 3,092,485 +0.68(+0.61%)
Mar 06, 2018 111.56 111.56 109.99 111.12 3,839,909 +0.26(+0.23%)
Mar 05, 2018 109.19 111.15 109.04 110.86 5,538,169 +1.21(+1.10%)
Mar 02, 2018 105.87 109.88 105.16 109.65 4,076,457 +2.61(+2.44%)
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.