Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 108.68 109.52 107.92 109.41 2,686,452 +1.00(+0.92%)
Sep 28, 2017 108.22 108.86 107.51 108.41 3,129,827 +0.15(+0.14%)
Sep 27, 2017 108.65 108.26 2,191,834 +0.62(+0.57%)
Sep 26, 2017 108.97 109.17 107.48 107.64 2,384,127 -1.03(-0.95%)
Sep 25, 2017 108.05 109.25 108.04 108.67 9,057,317 +0.48(+0.44%)
Sep 22, 2017 108.25 108.39 107.47 108.19 2,275,383 -0.44(-0.40%)
Sep 21, 2017 109.11 109.39 108.44 108.63 1,090,607 -0.48(-0.44%)
Sep 20, 2017 108.42 109.45 108.15 109.12 2,191,684 +0.92(+0.85%)
Sep 19, 2017 108.87 109.03 107.97 108.20 1,206,229 -0.73(-0.67%)
Sep 18, 2017 109.06 109.56 108.52 108.93 2,099,809 +0.11(+0.11%)
Sep 15, 2017 108.87 109.50 108.31 108.81 3,013,045 -0.08(-0.07%)
Sep 14, 2017 109.39 109.83 108.25 108.89 4,123,218 -0.65(-0.59%)
Sep 13, 2017 109.53 109.92 109.20 109.54 1,411,683 -0.37(-0.33%)
Sep 12, 2017 109.31 109.99 108.83 109.90 1,951,658 +0.24(+0.22%)
Sep 11, 2017 110.30 110.36 109.01 109.66 2,663,383 +0.10(+0.09%)
Sep 08, 2017 110.11 110.38 109.26 109.56 2,118,197 -0.37(-0.34%)
Sep 07, 2017 109.20 110.30 108.57 109.93 1,830,120 +0.29(+0.27%)
Sep 06, 2017 109.72 110.23 108.81 109.64 2,436,674 +0.43(+0.39%)
Sep 05, 2017 109.82 110.19 108.07 109.21 3,565,413 -0.92(-0.83%)
Sep 01, 2017 109.53 110.42 108.68 110.13 3,806,089 +0.82(+0.75%)
Aug 31, 2017 106.54 109.42 106.54 109.31 5,762,083 +2.96(+2.78%)
Aug 30, 2017 104.34 106.78 104.05 106.35 4,511,877 +2.13(+2.05%)
Aug 29, 2017 103.05 104.44 102.81 104.22 2,116,032 +0.30(+0.29%)
Aug 28, 2017 103.03 104.25 102.91 103.92 3,132,119 +1.92(+1.88%)
Aug 25, 2017 102.94 103.23 101.86 102.00 2,304,997 -0.60(-0.58%)
Aug 24, 2017 101.59 102.81 101.25 102.60 2,018,243 +1.22(+1.20%)
Aug 23, 2017 101.49 101.94 101.19 101.38 1,460,463 -0.45(-0.44%)
Aug 22, 2017 100.47 102.01 100.28 101.83 2,774,574 +1.92(+1.92%)
Aug 21, 2017 99.87 100.28 99.22 99.91 1,736,400 +0.20(+0.20%)
Aug 18, 2017 99.69 100.45 99.26 99.71 2,857,743 -0.25(-0.25%)
Aug 17, 2017 101.77 102.07 99.91 99.95 3,026,426 -1.73(-1.70%)
Aug 16, 2017 101.96 102.39 101.38 101.68 1,893,452 +0.25(+0.25%)
Aug 15, 2017 101.66 102.09 101.22 101.43 1,674,452 -0.09(-0.09%)
Aug 14, 2017 101.08 101.73 101.03 101.52 1,627,359 +1.04(+1.03%)
Aug 11, 2017 99.90 100.91 99.70 100.48 3,524,455 +0.64(+0.64%)
Aug 10, 2017 102.32 102.38 99.73 99.84 5,066,157 -2.90(-2.82%)
Aug 09, 2017 102.27 103.36 102.09 102.74 2,601,665 -0.33(-0.32%)
Aug 08, 2017 103.84 104.36 102.75 103.06 1,958,174 -0.98(-0.94%)
Aug 07, 2017 103.50 104.24 103.11 104.04 1,641,694 +0.55(+0.54%)
Aug 04, 2017 103.15 102.58 103.49 2,076,147 +0.34(+0.33%)
Aug 03, 2017 104.20 104.28 102.97 103.15 2,399,913 -0.82(-0.79%)
Aug 02, 2017 103.92 104.27 102.77 103.97 2,081,679 +0.42(+0.40%)
Aug 01, 2017 105.06 105.06 103.15 103.55 2,882,164 -1.09(-1.04%)
Jul 31, 2017 105.41 105.77 104.54 104.64 1,973,245 -0.89(-0.85%)
Jul 28, 2017 104.39 105.78 104.23 105.53 2,232,889 +0.67(+0.64%)
Jul 27, 2017 107.81 107.84 104.10 104.87 5,641,659 -2.00(-1.88%)
Jul 26, 2017 106.44 107.12 105.95 106.87 2,325,743 +0.69(+0.65%)
Jul 25, 2017 108.16 108.18 105.85 106.19 5,076,937 -1.16(-1.08%)
Jul 24, 2017 106.57 107.39 105.94 107.34 3,152,233 +0.81(+0.76%)
Jul 21, 2017 105.85 106.67 105.64 106.54 3,937,373 +0.64(+0.61%)
Jul 20, 2017 105.25 106.45 105.01 105.89 4,179,558 +1.08(+1.03%)
Jul 19, 2017 104.62 105.59 104.44 104.81 3,137,437 +1.47(+1.42%)
Jul 18, 2017 103.31 103.43 102.53 103.34 2,277,024 +0.02(+0.02%)
Jul 17, 2017 103.98 104.46 103.27 103.32 2,450,760 -0.44(-0.42%)
Jul 14, 2017 103.89 104.37 103.53 103.76 2,487,510 +0.00(+0.00%)
Jul 13, 2017 103.20 104.32 101.84 103.76 6,200,354 +0.79(+0.76%)
Jul 12, 2017 103.16 103.17 102.44 102.97 3,378,299 +0.66(+0.64%)
Jul 11, 2017 102.10 102.53 101.42 102.31 3,283,081 +0.68(+0.67%)
Jul 10, 2017 102.62 102.67 101.16 101.64 1,953,118 -0.83(-0.81%)
Jul 07, 2017 102.62 102.84 101.92 102.46 2,306,699 +0.66(+0.65%)
Jul 06, 2017 102.72 103.16 101.29 101.80 3,352,128 -1.59(-1.53%)
Jul 05, 2017 102.39 103.68 101.79 103.39 4,599,843 +1.42(+1.40%)
Jul 03, 2017 102.28 102.83 101.18 101.97 1,591,344 +0.29(+0.28%)
Jun 30, 2017 102.70 102.89 101.44 101.68 2,185,460 -0.75(-0.73%)
Jun 29, 2017 103.95 103.97 101.23 102.43 4,468,141 -1.48(-1.43%)
Jun 28, 2017 102.35 104.17 101.81 103.91 5,010,135 +1.96(+1.93%)
Jun 27, 2017 104.56 104.77 101.82 101.95 5,744,680 -2.88(-2.74%)
Jun 26, 2017 105.37 105.53 104.11 104.82 4,739,144 -0.34(-0.32%)
Jun 23, 2017 105.33 103.64 105.16 8,002,015 +0.21(+0.20%)
Jun 22, 2017 104.27 106.05 103.95 104.95 11,707,987 +1.31(+1.27%)
Jun 21, 2017 100.56 103.71 100.21 103.64 15,518,188 +4.10(+4.12%)
Jun 20, 2017 98.50 101.02 98.29 99.54 11,850,379 +1.25(+1.27%)
Jun 19, 2017 96.63 98.68 96.29 98.29 3,629,784 +2.31(+2.41%)
Jun 16, 2017 96.15 96.31 95.25 95.98 2,280,058 -0.35(-0.36%)
Jun 15, 2017 96.66 96.70 95.47 96.33 5,743,651 -0.75(-0.77%)
Jun 14, 2017 96.78 97.71 96.33 97.08 3,230,342 +0.54(+0.56%)
Jun 13, 2017 96.50 96.63 95.74 96.53 2,472,166 +0.39(+0.41%)
Jun 12, 2017 95.95 97.01 95.43 96.14 3,931,298 -0.29(-0.30%)
Jun 09, 2017 96.70 97.88 95.95 96.43 3,839,747 -0.21(-0.22%)
Jun 08, 2017 96.00 96.98 95.91 96.64 1,761,734 +0.58(+0.60%)
Jun 07, 2017 96.15 96.53 95.59 96.06 1,426,480 +0.06(+0.06%)
Jun 06, 2017 96.09 96.72 95.77 96.00 1,411,889 -0.44(-0.46%)
Jun 05, 2017 97.23 97.40 95.65 96.44 2,778,682 -0.54(-0.55%)
Jun 02, 2017 95.74 97.26 95.64 96.98 3,633,566 +1.61(+1.68%)
Jun 01, 2017 93.93 95.56 93.79 95.37 3,443,376 +1.69(+1.80%)
May 31, 2017 93.44 93.89 92.65 93.69 4,881,783 +0.48(+0.51%)
May 30, 2017 94.42 94.58 93.01 93.21 2,913,273 -1.29(-1.36%)
May 26, 2017 94.99 95.42 94.44 94.50 1,890,858 -0.75(-0.79%)
May 25, 2017 96.06 96.06 95.24 95.25 2,315,808 -0.21(-0.22%)
May 24, 2017 95.40 95.65 94.52 95.46 2,189,831 +0.07(+0.07%)
May 23, 2017 95.57 95.65 94.98 95.39 2,018,415 -0.12(-0.12%)
May 22, 2017 95.25 95.56 94.70 95.51 2,673,757 +0.29(+0.30%)
May 19, 2017 96.14 96.63 95.12 95.23 2,053,030 -0.60(-0.62%)
May 18, 2017 94.76 96.23 94.72 95.82 2,317,958 +1.21(+1.28%)
May 17, 2017 95.80 96.07 94.54 94.62 3,564,073 -2.20(-2.27%)
May 16, 2017 96.57 96.94 96.19 96.82 1,570,358 +0.39(+0.40%)
May 15, 2017 96.13 96.69 95.94 96.43 1,712,298 +0.41(+0.43%)
May 12, 2017 95.59 96.34 95.31 96.02 1,588,197 +0.43(+0.45%)
May 11, 2017 95.51 95.82 94.58 95.59 3,270,767 -0.10(-0.11%)
May 10, 2017 95.98 95.98 94.80 95.70 2,283,182 -0.35(-0.36%)
May 09, 2017 95.18 96.13 95.05 96.05 2,696,163 +1.15(+1.21%)
May 08, 2017 96.58 96.88 94.70 94.90 4,114,527 -2.10(-2.17%)
May 05, 2017 97.78 97.92 96.52 97.00 2,146,920 -0.85(-0.86%)
May 04, 2017 97.47 98.03 97.22 97.85 3,227,978 +0.69(+0.71%)
May 03, 2017 97.46 97.62 96.77 97.16 1,929,155 -0.63(-0.65%)
May 02, 2017 98.36 98.64 97.30 97.79 2,896,427 -0.36(-0.37%)
May 01, 2017 97.77 98.35 97.48 98.16 2,553,335 +0.57(+0.58%)
Apr 28, 2017 97.18 97.80 96.94 97.58 1,738,178 +0.37(+0.38%)
Apr 27, 2017 97.05 97.65 96.54 97.22 2,048,961 +0.04(+0.04%)
Apr 26, 2017 96.93 97.46 96.71 97.18 2,604,063 +0.28(+0.29%)
Apr 25, 2017 96.44 97.37 96.37 96.90 3,483,238 +1.25(+1.31%)
Apr 24, 2017 95.29 95.87 95.02 95.65 2,788,345 +1.39(+1.48%)
Apr 21, 2017 95.38 95.38 93.97 94.26 3,264,789 -0.93(-0.98%)
Apr 20, 2017 95.08 95.42 94.26 95.19 2,718,462 +0.49(+0.52%)
Apr 19, 2017 94.62 95.32 94.32 94.70 2,098,226 +0.39(+0.41%)
Apr 18, 2017 94.96 95.12 93.74 94.32 2,865,441 -0.95(-1.00%)
Apr 17, 2017 95.08 95.46 94.66 95.27 1,487,002 -0.00(-0.00%)
Apr 13, 2017 94.37 95.65 94.37 95.27 2,363,990 +0.64(+0.67%)
Apr 12, 2017 94.86 95.09 94.22 94.64 1,498,050 +0.09(+0.10%)
Apr 11, 2017 94.73 95.24 93.72 94.55 2,327,923 -0.33(-0.35%)
Apr 10, 2017 95.24 95.83 94.82 94.88 1,460,269 -0.37(-0.39%)
Apr 07, 2017 94.33 95.46 94.19 95.25 2,415,560 +0.75(+0.80%)
Apr 06, 2017 94.32 94.78 93.83 94.50 2,270,185 +0.26(+0.28%)
Apr 05, 2017 95.58 96.11 93.96 94.23 2,715,104 -1.30(-1.37%)
Apr 04, 2017 95.06 95.90 95.06 95.54 1,760,983 +0.14(+0.14%)
Apr 03, 2017 96.40 96.91 95.34 95.40 2,121,010 -0.75(-0.78%)
Mar 31, 2017 96.19 96.50 95.79 96.15 2,079,498 -0.04(-0.04%)
Mar 30, 2017 96.85 96.91 95.78 96.19 1,999,559 -0.34(-0.35%)
Mar 29, 2017 96.34 97.27 96.08 96.53 2,730,976 +0.79(+0.83%)
Mar 28, 2017 96.51 96.68 95.35 95.74 2,410,204 -0.37(-0.39%)
Mar 27, 2017 93.99 96.36 93.98 96.11 3,697,544 +1.01(+1.06%)
Mar 24, 2017 94.69 95.47 94.57 95.10 3,434,839 +0.38(+0.40%)
Mar 23, 2017 94.74 95.73 94.50 94.72 2,186,584 -0.30(-0.32%)
Mar 22, 2017 94.74 95.17 94.23 95.02 4,867,531 +0.51(+0.54%)
Mar 21, 2017 97.73 97.73 94.40 94.51 7,878,995 -2.69(-2.77%)
Mar 20, 2017 96.67 97.54 96.62 97.20 2,446,124 +0.43(+0.44%)
Mar 17, 2017 96.28 97.37 96.23 96.78 5,193,490 -1.08(-1.11%)
Mar 16, 2017 98.98 99.00 97.39 97.86 4,446,123 -1.26(-1.27%)
Mar 15, 2017 97.88 99.52 97.76 99.12 3,620,607 +1.46(+1.49%)
Mar 14, 2017 98.08 98.32 97.48 97.67 2,946,537 -0.86(-0.87%)
Mar 13, 2017 98.82 98.82 97.76 98.52 2,516,528 +0.00(+0.00%)
Mar 10, 2017 98.57 98.64 97.22 98.52 4,449,418 +0.61(+0.63%)
Mar 09, 2017 97.31 98.29 96.95 97.91 2,625,377 +0.35(+0.36%)
Mar 08, 2017 96.49 98.38 96.49 97.55 4,551,432 +0.86(+0.89%)
Mar 07, 2017 97.11 97.62 96.36 96.70 5,739,725 -1.57(-1.60%)
Mar 06, 2017 98.60 98.82 97.64 98.27 3,224,948 -0.87(-0.88%)
Mar 03, 2017 97.85 99.22 97.85 99.14 3,064,258 +0.88(+0.90%)
Mar 02, 2017 98.84 99.55 98.04 98.26 4,178,592 -0.38(-0.38%)
Mar 01, 2017 98.59 99.03 97.67 98.63 5,650,507 +1.22(+1.25%)
Feb 28, 2017 97.31 98.27 96.82 97.42 5,329,524 -0.34(-0.35%)
Feb 27, 2017 94.85 97.83 94.84 97.76 7,844,692 +2.74(+2.89%)
Feb 24, 2017 94.01 95.08 93.97 95.01 5,621,259 +0.19(+0.20%)
Feb 23, 2017 95.29 95.34 93.79 94.82 2,889,667 -0.32(-0.34%)
Feb 22, 2017 96.06 96.13 95.03 95.15 2,733,880 -0.82(-0.85%)
Feb 21, 2017 96.69 96.84 95.64 95.96 2,882,256 -0.51(-0.53%)
Feb 17, 2017 96.47 96.47 96.47 0 +0.45(+0.47%)
Feb 16, 2017 96.69 97.32 95.05 96.02 4,854,035 -0.65(-0.67%)
Feb 15, 2017 94.68 96.85 94.67 96.67 5,427,050 +1.69(+1.78%)
Feb 14, 2017 93.86 95.05 93.55 94.98 4,445,778 +1.15(+1.22%)
Feb 13, 2017 93.42 94.07 93.33 93.83 2,388,921 +0.63(+0.68%)
Feb 10, 2017 93.24 93.70 92.93 93.20 2,331,356 -0.06(-0.07%)
Feb 09, 2017 92.62 93.52 92.10 93.26 3,239,194 +0.93(+1.01%)
Feb 08, 2017 91.77 92.57 91.22 92.33 3,271,334 -0.23(-0.24%)
Feb 07, 2017 93.15 93.24 92.05 92.56 3,457,592 -0.37(-0.40%)
Feb 06, 2017 92.78 92.99 92.13 92.93 2,936,874 +0.16(+0.17%)
Feb 03, 2017 92.43 92.83 91.54 92.77 3,153,665 +1.04(+1.13%)
Feb 02, 2017 91.60 92.16 90.96 91.73 3,820,992 -0.18(-0.19%)
Feb 01, 2017 91.38 92.07 90.90 91.91 4,487,883 +0.77(+0.85%)
Jan 31, 2017 87.69 91.26 87.69 91.14 8,091,005 +2.52(+2.84%)
Jan 30, 2017 89.69 89.79 88.05 88.62 2,790,964 -1.21(-1.35%)
Jan 27, 2017 89.34 90.00 89.15 89.83 2,505,736 +0.78(+0.88%)
Jan 26, 2017 89.82 90.27 88.89 89.05 2,933,258 -0.32(-0.36%)
Jan 25, 2017 88.99 89.67 88.72 89.37 3,270,089 +0.88(+0.99%)
Jan 24, 2017 88.55 89.15 87.47 88.50 3,948,831 -0.28(-0.31%)
Jan 23, 2017 89.51 89.96 88.47 88.77 3,493,037 -0.84(-0.94%)
Jan 20, 2017 89.94 90.61 89.36 89.61 3,548,860 -0.35(-0.39%)
Jan 19, 2017 90.72 90.79 89.57 89.96 2,075,727 -0.76(-0.84%)
Jan 18, 2017 90.13 90.82 90.01 90.72 3,575,893 +0.75(+0.83%)
Jan 17, 2017 90.95 90.95 89.74 89.97 6,503,422 -1.80(-1.96%)
Jan 13, 2017 91.77 91.77 91.77 0 +0.35(+0.39%)
Jan 12, 2017 90.43 91.88 90.02 91.42 5,693,708 +0.32(+0.36%)
Jan 11, 2017 93.57 93.96 90.15 91.09 17,186,922 -2.81(-2.99%)
Jan 10, 2017 93.59 94.12 92.56 93.90 4,800,928 +0.73(+0.78%)
Jan 09, 2017 92.48 93.41 91.83 93.17 4,678,032 +1.32(+1.43%)
Jan 06, 2017 91.72 92.26 91.23 91.86 4,703,213 +0.71(+0.78%)
Jan 05, 2017 91.29 91.58 90.34 91.15 3,772,202 +0.29(+0.31%)
Jan 04, 2017 88.70 91.35 88.70 90.86 6,326,396 +2.29(+2.59%)
Jan 03, 2017 87.63 88.74 87.44 88.57 3,784,852 +1.59(+1.83%)
Dec 30, 2016 86.98 86.98 86.98 0 -0.57(-0.65%)
Dec 29, 2016 87.84 88.25 87.18 87.55 2,185,928 -0.32(-0.36%)
Dec 28, 2016 88.89 89.03 87.69 87.86 2,661,877 -1.04(-1.17%)
Dec 27, 2016 89.34 90.50 88.89 88.91 2,598,649 -0.35(-0.39%)
Dec 23, 2016 89.25 89.25 89.25 0 +1.84(+2.11%)
Dec 22, 2016 87.79 87.88 86.97 87.41 2,488,000 -0.37(-0.42%)
Dec 21, 2016 88.87 88.94 87.53 87.78 2,982,525 -1.01(-1.13%)
Dec 20, 2016 88.53 89.04 88.31 88.78 3,346,565 +0.70(+0.79%)
Dec 19, 2016 89.14 90.02 87.93 88.09 3,842,025 -1.19(-1.33%)
Dec 16, 2016 89.34 90.31 88.98 89.28 5,078,243 +0.16(+0.18%)
Dec 15, 2016 88.44 89.29 88.09 89.12 2,999,134 +0.83(+0.94%)
Dec 14, 2016 88.09 88.87 87.62 88.29 3,029,160 +0.12(+0.14%)
Dec 13, 2016 88.31 89.08 88.01 88.17 3,949,226 +0.50(+0.57%)
Dec 12, 2016 87.61 88.15 87.12 87.67 3,537,315 -0.70(-0.79%)
Dec 09, 2016 89.02 90.25 87.91 88.37 6,707,047 +0.38(+0.43%)
Dec 08, 2016 86.90 88.12 85.77 88.00 8,035,154 +0.73(+0.84%)
Dec 07, 2016 87.92 88.58 85.75 87.26 12,870,062 -2.64(-2.94%)
Dec 06, 2016 89.57 90.07 88.68 89.90 3,145,522 +0.79(+0.89%)
Dec 05, 2016 89.71 90.25 88.64 89.11 3,173,360 +0.48(+0.54%)
Dec 02, 2016 88.09 89.41 87.70 88.63 5,173,528 +0.32(+0.36%)
Dec 01, 2016 90.22 90.25 88.04 88.31 6,125,335 -1.50(-1.67%)
Nov 30, 2016 92.39 92.41 89.76 89.82 4,909,180 -2.04(-2.23%)
Nov 29, 2016 91.58 92.63 91.10 91.86 3,103,000 +0.10(+0.11%)
Nov 28, 2016 93.20 93.20 91.59 91.76 3,177,559 -1.46(-1.57%)
Nov 25, 2016 93.40 93.60 92.18 93.22 1,790,647 +0.24(+0.25%)
Nov 23, 2016 92.98 92.98 92.98 0 +0.78(+0.85%)
Nov 22, 2016 94.15 94.45 91.44 92.20 5,819,563 -1.75(-1.87%)
Nov 21, 2016 93.72 94.12 93.19 93.96 2,902,644 +0.65(+0.70%)
Nov 18, 2016 94.65 94.86 92.98 93.31 5,016,488 -1.25(-1.32%)
Nov 17, 2016 94.22 94.22 92.99 94.55 3,733,060 +0.66(+0.70%)
Nov 16, 2016 94.86 95.60 93.85 93.89 3,647,482 -1.58(-1.65%)
Nov 15, 2016 95.76 95.88 94.13 95.47 4,613,176 -0.58(-0.60%)
Nov 14, 2016 94.51 96.13 93.79 96.05 9,790,143 +1.67(+1.77%)
Nov 11, 2016 94.35 94.71 92.61 94.38 8,117,834 -0.58(-0.61%)
Nov 10, 2016 94.92 96.47 93.87 94.96 17,221,920 +1.57(+1.68%)
Nov 09, 2016 92.41 94.71 90.47 93.39 34,519,020 +7.66(+8.93%)
Nov 08, 2016 85.04 86.84 84.64 85.74 6,498,278 +0.15(+0.17%)
Nov 07, 2016 84.05 85.87 83.77 85.59 6,063,387 +3.10(+3.76%)
Nov 04, 2016 80.94 83.40 80.90 82.48 6,378,804 +1.58(+1.96%)
Nov 03, 2016 83.57 83.99 80.85 80.90 9,564,545 -2.44(-2.93%)
Nov 02, 2016 84.66 84.79 83.34 83.35 4,172,788 -1.56(-1.84%)
Nov 01, 2016 84.32 85.22 83.42 84.91 6,478,426 +0.79(+0.94%)
Oct 31, 2016 85.52 85.53 84.04 84.12 4,812,149 -1.25(-1.46%)
Oct 28, 2016 86.48 86.49 84.38 85.37 9,122,132 -1.63(-1.88%)
Oct 27, 2016 87.84 88.58 86.88 87.00 4,711,530 +0.05(+0.06%)
Oct 26, 2016 87.18 88.07 86.36 86.95 4,426,002 +0.04(+0.05%)
Oct 25, 2016 87.69 87.79 86.64 86.90 2,566,616 -0.40(-0.46%)
Oct 24, 2016 87.67 88.25 87.16 87.31 2,655,158 -0.45(-0.51%)
Oct 21, 2016 88.50 88.50 87.50 87.75 2,219,854 -0.74(-0.84%)
Oct 20, 2016 87.58 88.87 87.51 88.50 4,926,958 +0.84(+0.96%)
Oct 19, 2016 88.52 88.52 87.57 87.66 3,151,805 -0.64(-0.72%)
Oct 18, 2016 88.30 88.88 87.95 88.30 3,930,764 +1.22(+1.40%)
Oct 17, 2016 87.03 87.80 86.04 87.08 4,477,291 -0.12(-0.14%)
Oct 14, 2016 89.83 89.83 87.13 87.20 4,421,971 -1.65(-1.86%)
Oct 13, 2016 87.83 89.44 87.70 88.85 6,948,696 +0.32(+0.36%)
Oct 12, 2016 90.80 91.22 88.42 88.52 7,661,323 -2.25(-2.48%)
Oct 11, 2016 92.92 93.21 90.12 90.78 9,526,066 -3.63(-3.84%)
Oct 10, 2016 94.06 94.84 93.96 94.40 2,529,419 +1.30(+1.40%)
Oct 07, 2016 93.17 93.54 92.21 93.10 3,047,213 -0.02(-0.02%)
Oct 06, 2016 94.22 94.38 92.93 93.12 4,387,007 -2.18(-2.28%)
Oct 05, 2016 94.89 95.88 94.44 95.30 3,122,270 +0.83(+0.88%)
Oct 04, 2016 94.82 95.45 93.99 94.47 2,594,537 -0.57(-0.60%)
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.