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 (%)
Sep 28, 2018 119.71 120.67 119.62 120.32 1,367,187 +0.07(+0.06%)
Sep 27, 2018 118.97 120.52 118.91 120.25 1,506,560 +1.24(+1.04%)
Sep 26, 2018 118.87 120.18 118.66 119.01 1,438,421 +0.41(+0.34%)
Sep 25, 2018 118.70 119.38 118.50 118.60 1,698,615 +0.27(+0.23%)
Sep 24, 2018 117.39 118.76 117.13 118.33 1,532,770 +1.39(+1.19%)
Sep 21, 2018 118.05 118.30 116.67 116.94 2,266,351 -0.73(-0.62%)
Sep 20, 2018 116.44 117.78 116.44 117.67 1,329,771 +1.61(+1.38%)
Sep 19, 2018 115.87 116.67 115.78 116.06 1,004,677 +0.15(+0.13%)
Sep 18, 2018 114.63 116.37 114.56 115.92 1,182,743 +1.28(+1.12%)
Sep 17, 2018 115.73 116.39 114.45 114.63 3,309,983 -1.54(-1.32%)
Sep 14, 2018 116.86 117.27 115.83 116.17 2,361,137 -0.59(-0.51%)
Sep 13, 2018 116.36 117.16 115.99 116.76 1,040,050 +0.86(+0.74%)
Sep 12, 2018 116.40 116.61 114.78 115.91 1,483,937 +0.06(+0.05%)
Sep 11, 2018 115.82 116.44 115.22 115.85 1,351,870 -0.49(-0.42%)
Sep 10, 2018 116.28 116.88 115.90 116.34 1,319,289 +0.20(+0.17%)
Sep 07, 2018 116.60 117.05 115.39 116.14 1,329,945 -0.67(-0.57%)
Sep 06, 2018 118.60 119.34 116.45 116.81 1,942,555 -2.11(-1.78%)
Sep 05, 2018 119.04 119.51 118.28 118.92 1,236,129 -0.43(-0.36%)
Sep 04, 2018 120.35 120.44 118.22 119.36 1,736,557 -1.17(-0.97%)
Aug 31, 2018 120.53 120.53 120.53 0 +0.16(+0.13%)
Aug 30, 2018 119.85 120.83 119.63 120.37 1,657,311 +0.46(+0.39%)
Aug 29, 2018 118.48 120.25 118.14 119.91 2,681,788 +1.49(+1.26%)
Aug 28, 2018 118.23 118.64 117.82 118.42 2,283,322 +0.58(+0.49%)
Aug 27, 2018 116.26 118.16 116.26 117.84 4,301,077 +2.03(+1.75%)
Aug 24, 2018 115.88 116.27 115.46 115.81 998,853 +0.08(+0.07%)
Aug 23, 2018 116.19 116.50 114.98 115.73 1,288,858 -0.67(-0.58%)
Aug 22, 2018 114.95 116.67 114.95 116.40 991,329 +0.82(+0.71%)
Aug 21, 2018 114.70 115.92 114.58 115.58 2,674,205 +1.06(+0.93%)
Aug 20, 2018 114.64 115.25 114.03 114.52 1,145,906 -0.20(-0.17%)
Aug 17, 2018 114.45 115.03 113.83 114.71 1,518,808 +0.02(+0.02%)
Aug 16, 2018 114.09 115.04 113.52 114.69 1,071,908 +0.88(+0.77%)
Aug 15, 2018 114.74 115.11 113.44 113.81 1,570,129 -1.81(-1.56%)
Aug 14, 2018 115.04 116.16 115.04 115.62 1,060,755 +0.64(+0.56%)
Aug 13, 2018 115.20 115.55 114.30 114.98 4,847,737 -0.17(-0.15%)
Aug 10, 2018 115.41 116.27 114.83 115.15 3,460,961 -0.63(-0.55%)
Aug 09, 2018 115.45 116.97 115.45 115.78 1,163,409 -0.18(-0.15%)
Aug 08, 2018 116.40 116.40 115.29 115.95 1,351,473 -0.82(-0.70%)
Aug 07, 2018 115.91 117.14 115.43 116.77 1,045,966 +1.42(+1.23%)
Aug 06, 2018 115.68 115.90 114.75 115.35 1,692,972 -0.23(-0.20%)
Aug 03, 2018 116.53 116.89 115.25 115.58 1,313,827 -0.87(-0.75%)
Aug 02, 2018 114.94 116.91 114.73 116.45 1,709,840 +0.87(+0.75%)
Aug 01, 2018 114.80 116.02 114.65 115.58 1,323,491 +0.67(+0.58%)
Jul 31, 2018 113.01 115.19 113.01 114.91 1,982,622 +2.33(+2.07%)
Jul 30, 2018 113.63 113.88 112.36 112.58 2,460,361 -1.26(-1.11%)
Jul 27, 2018 116.17 116.42 113.03 113.84 4,151,429 -2.41(-2.07%)
Jul 26, 2018 117.01 115.26 116.25 4,107,185 -1.46(-1.24%)
Jul 25, 2018 116.40 117.88 116.19 117.71 2,782,332 +1.29(+1.11%)
Jul 24, 2018 118.14 118.43 115.64 116.42 4,425,830 -0.17(-0.14%)
Jul 23, 2018 116.74 116.93 116.30 116.59 3,247,309 -0.07(-0.06%)
Jul 20, 2018 116.40 117.14 116.38 116.66 1,801,462 -0.09(-0.08%)
Jul 19, 2018 117.19 115.57 116.74 3,619,134 +0.12(+0.10%)
Jul 18, 2018 116.59 116.75 115.88 116.63 1,444,009 -0.14(-0.12%)
Jul 17, 2018 115.46 116.99 115.30 116.76 932,106 +0.87(+0.75%)
Jul 16, 2018 116.47 116.84 115.47 115.90 1,436,239 -0.85(-0.73%)
Jul 13, 2018 117.16 116.74 1,366,303 +0.20(+0.17%)
Jul 12, 2018 115.19 116.95 115.12 116.55 2,094,550 +1.86(+1.62%)
Jul 11, 2018 114.15 115.22 113.87 114.69 1,565,105 -0.34(-0.29%)
Jul 10, 2018 115.22 115.39 114.47 115.03 4,267,620 -0.20(-0.17%)
Jul 09, 2018 114.93 115.31 114.32 115.22 3,094,669 +0.59(+0.52%)
Jul 06, 2018 114.92 111.95 114.63 4,209,955 +4.17(+3.78%)
Jul 05, 2018 109.39 110.63 109.24 110.46 2,446,378 +1.37(+1.26%)
Jul 03, 2018 109.09 109.09 109.09 0 -0.10(-0.09%)
Jul 02, 2018 107.40 109.52 107.17 109.19 1,968,398 +0.86(+0.79%)
Jun 29, 2018 107.28 109.20 107.28 108.33 3,263,780 +1.84(+1.73%)
Jun 28, 2018 105.98 106.84 104.74 106.48 2,195,580 +0.60(+0.57%)
Jun 27, 2018 108.36 108.57 105.83 105.88 3,049,399 -2.20(-2.03%)
Jun 26, 2018 108.67 109.20 107.13 108.08 5,057,202 -0.47(-0.43%)
Jun 25, 2018 109.71 110.33 107.76 108.55 2,392,315 -2.00(-1.81%)
Jun 22, 2018 111.05 111.19 110.02 110.55 2,469,605 -0.38(-0.34%)
Jun 21, 2018 111.86 112.19 110.61 110.92 2,865,251 -1.27(-1.13%)
Jun 20, 2018 110.57 112.27 110.36 112.19 3,014,176 +1.83(+1.66%)
Jun 19, 2018 107.69 110.53 107.62 110.36 3,092,729 +1.59(+1.46%)
Jun 18, 2018 108.51 108.87 107.80 108.78 3,396,902 -0.82(-0.75%)
Jun 15, 2018 109.71 108.94 109.59 2,584,505 -0.12(-0.11%)
Jun 14, 2018 108.82 109.97 108.69 109.71 1,810,775 +0.88(+0.81%)
Jun 13, 2018 109.12 110.04 108.53 108.84 2,726,738 -0.41(-0.38%)
Jun 12, 2018 108.35 109.62 108.33 109.25 1,353,133 +0.92(+0.85%)
Jun 11, 2018 108.42 108.70 108.02 108.33 2,680,459 -0.13(-0.12%)
Jun 08, 2018 107.89 108.80 107.61 108.46 1,281,029 +0.34(+0.32%)
Jun 07, 2018 108.94 109.28 107.43 108.12 2,015,214 -0.75(-0.69%)
Jun 06, 2018 107.55 109.16 107.50 108.87 1,584,186 +1.34(+1.25%)
Jun 05, 2018 107.44 108.31 106.86 107.53 2,165,587 +0.03(+0.03%)
Jun 04, 2018 108.06 108.31 106.00 107.50 2,516,501 -0.70(-0.65%)
Jun 01, 2018 107.50 108.46 106.92 108.20 2,108,365 +1.37(+1.28%)
May 31, 2018 107.17 107.64 106.10 106.83 3,184,782 -0.06(-0.06%)
May 30, 2018 105.94 107.21 105.66 106.89 2,840,414 +1.41(+1.34%)
May 29, 2018 105.20 106.01 104.27 105.48 3,067,558 -0.47(-0.45%)
May 25, 2018 105.95 105.95 105.95 0 +0.22(+0.20%)
May 24, 2018 105.64 106.11 105.19 105.73 1,996,993 +0.09(+0.08%)
May 23, 2018 104.51 106.02 104.51 105.64 1,528,141 +0.52(+0.50%)
May 22, 2018 104.91 105.79 104.60 105.12 2,161,944 +0.34(+0.32%)
May 21, 2018 106.51 106.81 104.34 104.79 2,553,435 -1.40(-1.32%)
May 18, 2018 106.18 106.54 105.64 106.19 5,611,123 +0.21(+0.20%)
May 17, 2018 105.87 106.11 105.24 105.98 2,526,823 +0.06(+0.06%)
May 16, 2018 105.00 106.36 104.86 105.92 1,414,881 +0.94(+0.89%)
May 15, 2018 105.22 105.36 104.64 104.98 2,150,110 -1.08(-1.02%)
May 14, 2018 105.20 106.86 105.20 106.07 3,511,094 +1.08(+1.03%)
May 11, 2018 102.18 105.33 102.18 104.98 5,137,183 +2.81(+2.75%)
May 10, 2018 102.32 103.34 101.86 102.18 2,829,433 -0.06(-0.06%)
May 09, 2018 101.07 102.69 100.50 102.24 2,329,608 +1.36(+1.35%)
May 08, 2018 101.29 101.59 100.21 100.88 2,636,618 -0.58(-0.57%)
May 07, 2018 100.98 101.77 100.98 101.46 2,732,798 +0.64(+0.64%)
May 04, 2018 99.49 101.40 99.49 100.82 2,765,091 +1.05(+1.06%)
May 03, 2018 100.72 101.55 98.93 99.76 2,542,114 -1.38(-1.36%)
May 02, 2018 101.53 102.33 100.80 101.14 2,283,197 -1.35(-1.32%)
May 01, 2018 101.95 102.55 101.03 102.49 2,393,891 +0.39(+0.39%)
Apr 30, 2018 103.99 104.41 101.97 102.10 2,329,477 -1.93(-1.86%)
Apr 27, 2018 103.72 104.20 102.97 104.03 1,223,620 +0.30(+0.29%)
Apr 26, 2018 102.15 104.33 102.00 103.72 3,226,719 +2.01(+1.98%)
Apr 25, 2018 101.74 102.42 100.78 101.72 1,919,909 -0.01(-0.01%)
Apr 24, 2018 103.51 103.59 101.17 101.72 2,116,293 -1.50(-1.45%)
Apr 23, 2018 103.33 104.09 102.64 103.22 2,116,031 -0.17(-0.16%)
Apr 20, 2018 104.16 104.50 103.12 103.39 2,131,396 -0.92(-0.88%)
Apr 19, 2018 105.89 106.04 103.94 104.31 2,161,325 -1.44(-1.36%)
Apr 18, 2018 105.71 106.46 105.47 105.74 2,070,944 +0.07(+0.07%)
Apr 17, 2018 104.07 106.12 104.06 105.67 1,842,284 +2.01(+1.94%)
Apr 16, 2018 104.97 105.20 103.29 103.67 2,641,697 -0.71(-0.68%)
Apr 13, 2018 105.59 105.61 103.80 104.37 2,201,511 -0.75(-0.71%)
Apr 12, 2018 104.85 105.73 104.39 105.12 2,210,031 +1.37(+1.32%)
Apr 11, 2018 103.17 105.22 103.08 103.75 2,040,093 -0.36(-0.35%)
Apr 10, 2018 102.55 104.46 102.03 104.12 2,909,115 +2.79(+2.75%)
Apr 09, 2018 101.00 103.02 100.51 101.33 3,208,981 +1.81(+1.82%)
Apr 06, 2018 101.26 102.00 98.72 99.52 2,883,554 -3.09(-3.01%)
Apr 05, 2018 105.02 105.02 102.32 102.61 2,180,148 -1.69(-1.62%)
Apr 04, 2018 99.82 104.63 99.82 104.31 3,335,227 +2.95(+2.91%)
Apr 03, 2018 101.77 101.78 99.45 101.36 2,685,356 +0.37(+0.37%)
Apr 02, 2018 105.13 105.13 99.93 100.99 3,272,226 -4.16(-3.95%)
Mar 29, 2018 105.14 105.14 105.14 0 +0.75(+0.72%)
Mar 28, 2018 104.31 105.24 103.00 104.39 3,015,682 +0.85(+0.82%)
Mar 27, 2018 107.14 107.29 103.10 103.55 2,833,492 -2.95(-2.77%)
Mar 26, 2018 105.20 106.70 103.58 106.49 3,082,160 +2.78(+2.68%)
Mar 23, 2018 106.39 106.92 103.71 103.71 3,450,137 -2.80(-2.63%)
Mar 22, 2018 108.58 109.04 106.43 106.51 3,086,688 -2.50(-2.30%)
Mar 21, 2018 108.75 109.80 108.56 109.01 1,933,010 +0.13(+0.12%)
Mar 20, 2018 108.65 109.43 108.28 108.89 2,782,856 +0.06(+0.05%)
Mar 19, 2018 110.32 110.95 107.77 108.83 3,229,994 -2.23(-2.00%)
Mar 16, 2018 110.98 111.86 110.87 111.05 2,667,693 +0.07(+0.06%)
Mar 15, 2018 112.56 112.64 110.60 110.98 1,529,664 -1.09(-0.98%)
Mar 14, 2018 112.40 112.93 111.58 112.08 1,571,243 -0.14(-0.12%)
Mar 13, 2018 112.79 113.87 111.88 112.22 2,171,592 -0.80(-0.71%)
Mar 12, 2018 112.83 113.28 112.07 113.01 2,160,968 +0.36(+0.32%)
Mar 09, 2018 111.32 112.75 111.10 112.65 3,146,985 +1.71(+1.55%)
Mar 08, 2018 110.13 111.01 109.70 110.94 2,436,016 +0.81(+0.73%)
Mar 07, 2018 110.20 110.13 3,139,469 +0.67(+0.61%)
Mar 06, 2018 109.89 109.89 108.34 109.46 3,898,248 +0.26(+0.23%)
Mar 05, 2018 107.56 109.49 107.41 109.20 5,622,310 +1.19(+1.10%)
Mar 02, 2018 104.29 108.24 103.59 108.01 4,138,390 +2.57(+2.44%)
Mar 01, 2018 106.48 107.06 104.53 105.44 7,720,789 -1.02(-0.96%)
Feb 28, 2018 108.35 108.62 106.22 106.46 3,156,449 -1.99(-1.83%)
Feb 27, 2018 109.65 110.27 108.41 108.45 1,870,060 -1.37(-1.25%)
Feb 26, 2018 109.69 110.16 108.86 109.82 2,047,656 +0.80(+0.73%)
Feb 23, 2018 107.48 109.11 106.65 109.02 2,429,145 +2.23(+2.09%)
Feb 22, 2018 106.67 106.80 2,534,371 -0.65(-0.61%)
Feb 21, 2018 107.79 109.58 107.40 107.45 1,797,072 -0.17(-0.16%)
Feb 20, 2018 107.89 109.12 107.26 107.61 2,627,175 -1.09(-1.01%)
Feb 16, 2018 108.71 108.71 108.71 0 -0.39(-0.36%)
Feb 15, 2018 109.32 107.79 109.10 2,084,999 +1.01(+0.94%)
Feb 14, 2018 105.39 108.63 104.97 108.09 4,610,422 +2.16(+2.04%)
Feb 13, 2018 106.17 105.93 1,836,919 +0.19(+0.18%)
Feb 12, 2018 104.25 106.78 104.23 105.74 3,091,674 +1.65(+1.59%)
Feb 09, 2018 104.00 105.00 99.51 104.09 8,088,171 +0.80(+0.77%)
Feb 08, 2018 108.25 108.42 103.19 103.29 4,193,110 -4.48(-4.16%)
Feb 07, 2018 107.33 109.23 107.18 107.77 3,048,388 +0.05(+0.05%)
Feb 06, 2018 104.09 108.00 103.76 107.72 8,105,510 +0.25(+0.23%)
Feb 05, 2018 109.39 110.53 105.74 107.48 6,176,323 -2.98(-2.70%)
Feb 02, 2018 111.32 112.27 110.28 110.46 4,426,607 -1.81(-1.61%)
Feb 01, 2018 113.02 111.56 112.27 2,907,643 -0.10(-0.09%)
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%)
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.