Nasdaq Biotechnology Ishares ETF (NQ: IBB )

164.41 USD +2.70 (+1.67%)
Streaming Delayed Price Updated: 2:06 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 285.74 290.53 283.72 289.46 1,922,072 +3.59(+1.26%)
Sep 29, 2016 294.39 295.31 285.16 285.87 1,574,273 -9.21(-3.12%)
Sep 28, 2016 297.33 298.45 292.85 295.08 855,457 -2.40(-0.81%)
Sep 27, 2016 292.10 297.62 292.10 297.48 1,033,541 +2.95(+1.00%)
Sep 26, 2016 296.18 297.17 293.45 294.53 1,326,126 -3.65(-1.22%)
Sep 23, 2016 300.08 301.80 298.01 298.18 1,064,970 -1.90(-0.63%)
Sep 22, 2016 299.29 300.29 296.41 300.08 1,459,154 +2.55(+0.86%)
Sep 21, 2016 296.25 298.46 291.43 297.53 1,999,946 +1.83(+0.62%)
Sep 20, 2016 294.42 297.00 293.00 295.70 1,679,766 +4.18(+1.43%)
Sep 19, 2016 293.00 294.91 290.41 291.52 1,361,806 -0.11(-0.04%)
Sep 16, 2016 288.11 292.26 287.70 291.63 1,315,736 +1.48(+0.51%)
Sep 15, 2016 285.62 290.92 284.22 290.15 1,401,210 +4.22(+1.48%)
Sep 14, 2016 284.00 289.45 283.77 285.93 1,591,966 +3.31(+1.17%)
Sep 13, 2016 284.76 285.01 279.59 282.62 1,618,367 -4.49(-1.56%)
Sep 12, 2016 277.00 287.80 276.63 287.11 1,444,599 +8.48(+3.04%)
Sep 09, 2016 284.62 285.93 278.63 278.63 1,819,699 -9.40(-3.26%)
Sep 08, 2016 286.64 288.61 283.87 288.03 799,815 +1.93(+0.67%)
Sep 07, 2016 284.09 287.15 283.69 286.10 892,553 +2.01(+0.71%)
Sep 06, 2016 281.06 285.48 280.82 284.09 1,513,488 +3.48(+1.24%)
Sep 02, 2016 281.50 280.61 280.61 280.61 1,109,200 -0.83(-0.29%)
Sep 01, 2016 280.62 282.25 278.60 281.44 876,832 +0.55(+0.20%)
Aug 31, 2016 282.39 283.41 279.70 280.89 915,079 -2.40(-0.85%)
Aug 30, 2016 283.47 285.83 282.06 283.29 1,016,945 -0.58(-0.20%)
Aug 29, 2016 286.00 286.64 282.16 283.87 1,402,804 -1.27(-0.45%)
Aug 26, 2016 283.17 287.84 282.55 285.14 1,946,739 +2.27(+0.80%)
Aug 25, 2016 287.00 289.09 278.90 282.87 3,078,916 -3.36(-1.17%)
Aug 24, 2016 296.89 299.25 285.32 286.23 3,770,269 -9.95(-3.36%)
Aug 23, 2016 297.32 298.07 295.45 296.18 926,847 +0.17(+0.06%)
Aug 22, 2016 291.85 296.67 291.84 296.01 1,199,011 +5.70(+1.96%)
Aug 19, 2016 289.86 291.86 289.15 290.31 528,264 -1.35(-0.46%)
Aug 18, 2016 290.90 292.88 289.38 291.66 625,662 +0.76(+0.26%)
Aug 17, 2016 290.73 291.71 288.68 290.90 733,054 -0.19(-0.07%)
Aug 16, 2016 294.57 294.96 290.80 291.09 767,782 -4.12(-1.40%)
Aug 15, 2016 293.95 296.23 292.63 295.21 997,007 +2.69(+0.92%)
Aug 12, 2016 290.98 292.85 289.00 292.52 1,270,899 +0.61(+0.21%)
Aug 11, 2016 289.13 292.68 288.08 291.91 1,611,917 +3.10(+1.07%)
Aug 10, 2016 293.87 294.41 288.01 288.81 1,275,933 -5.75(-1.95%)
Aug 09, 2016 294.15 295.94 293.14 294.56 820,975 +0.38(+0.13%)
Aug 08, 2016 297.94 298.62 293.15 294.18 1,503,154 -3.11(-1.05%)
Aug 05, 2016 298.27 299.10 295.71 297.29 1,032,966 +1.14(+0.38%)
Aug 04, 2016 299.01 299.48 295.42 296.15 964,239 -1.77(-0.59%)
Aug 03, 2016 293.88 298.30 292.88 297.92 1,974,575 +3.23(+1.10%)
Aug 02, 2016 294.78 299.00 288.62 294.69 3,273,016 +0.62(+0.21%)
Aug 01, 2016 289.87 296.84 289.87 294.07 3,087,274 +4.63(+1.60%)
Jul 29, 2016 287.67 289.77 284.87 289.44 1,405,546 +1.76(+0.61%)
Jul 28, 2016 287.46 288.32 283.82 287.68 1,505,684 +0.65(+0.23%)
Jul 27, 2016 280.25 287.50 280.25 287.03 1,624,123 +6.75(+2.41%)
Jul 26, 2016 279.18 282.10 278.22 280.28 1,175,786 -1.98(-0.70%)
Jul 25, 2016 280.42 282.74 278.81 282.26 1,088,668 +1.36(+0.48%)
Jul 22, 2016 281.00 282.35 278.78 280.90 1,042,735 +0.65(+0.23%)
Jul 21, 2016 279.06 282.10 277.84 280.25 2,163,874 +3.71(+1.34%)
Jul 20, 2016 270.50 277.09 268.06 276.54 1,877,492 +6.55(+2.43%)
Jul 19, 2016 273.29 274.53 269.15 269.99 838,906 -3.50(-1.28%)
Jul 18, 2016 272.01 274.22 271.06 273.49 781,702 +0.96(+0.35%)
Jul 15, 2016 268.77 273.64 268.77 272.53 971,549 +4.06(+1.51%)
Jul 14, 2016 270.05 270.50 267.08 268.47 1,030,214 +0.67(+0.25%)
Jul 13, 2016 273.95 274.81 267.61 267.80 1,389,954 -4.76(-1.75%)
Jul 12, 2016 271.79 274.48 271.61 272.56 1,264,515 +2.00(+0.74%)
Jul 11, 2016 271.50 273.10 270.34 270.56 957,950 -0.57(-0.21%)
Jul 08, 2016 267.09 271.90 267.84 271.13 1,281,003 +3.29(+1.23%)
Jul 07, 2016 267.00 268.86 264.84 267.84 1,213,674 +7.76(+2.98%)
Jul 05, 2016 262.00 262.00 257.94 260.08 1,304,034 -2.67(-1.02%)
Jul 01, 2016 257.59 262.75 262.75 262.75 1,326,300 +5.41(+2.10%)
Jun 30, 2016 256.83 257.88 253.01 257.34 1,376,344 +1.29(+0.50%)
Jun 29, 2016 252.50 257.25 251.84 256.05 2,305,704 +5.39(+2.15%)
Jun 28, 2016 246.96 250.98 245.39 250.66 2,254,081 +9.17(+3.80%)
Jun 27, 2016 246.63 249.21 240.30 241.49 3,011,921 -7.55(-3.03%)
Jun 24, 2016 252.00 256.35 248.83 249.04 3,854,877 -13.06(-4.98%)
Jun 23, 2016 259.66 262.19 257.41 262.10 1,541,706 +5.54(+2.16%)
Jun 22, 2016 255.89 261.94 253.11 256.56 4,458,552 +1.77(+0.69%)
Jun 21, 2016 259.05 259.50 252.69 254.79 1,880,036 -3.91(-1.51%)
Jun 20, 2016 259.32 262.62 258.44 258.70 1,363,669 +2.33(+0.91%)
Jun 17, 2016 262.00 262.99 256.34 256.37 2,439,568 -5.63(-2.15%)
Jun 16, 2016 261.18 262.54 258.21 262.00 1,460,145 -0.49(-0.19%)
Jun 15, 2016 264.98 265.56 261.81 262.49 1,213,805 +0.00(+0.00%)
Jun 14, 2016 263.44 266.17 259.70 262.49 1,603,311 -1.94(-0.73%)
Jun 13, 2016 265.53 269.98 263.94 264.43 1,894,427 -3.17(-1.18%)
Jun 10, 2016 270.47 271.23 266.20 267.60 1,885,948 -5.98(-2.19%)
Jun 09, 2016 276.23 279.51 273.36 273.58 1,528,848 -4.95(-1.78%)
Jun 08, 2016 279.89 279.89 276.51 278.53 1,098,385 -0.23(-0.08%)
Jun 07, 2016 282.34 282.65 277.30 278.76 2,019,777 -7.31(-2.56%)
Jun 06, 2016 282.12 286.81 278.60 286.07 1,540,165 +4.30(+1.53%)
Jun 03, 2016 284.28 285.63 277.93 281.77 2,043,563 -4.51(-1.58%)
Jun 02, 2016 281.05 286.29 281.05 286.28 1,792,397 +5.10(+1.81%)
Jun 01, 2016 278.95 282.10 277.41 281.18 1,549,054 +1.41(+0.50%)
May 31, 2016 278.40 281.14 277.50 279.77 1,807,745 +3.58(+1.30%)
May 27, 2016 274.80 276.19 276.19 276.19 834,200 +2.50(+0.91%)
May 26, 2016 275.03 275.06 271.80 273.69 848,614 -1.34(-0.49%)
May 25, 2016 273.00 275.90 272.53 275.03 1,204,599 +2.99(+1.10%)
May 24, 2016 268.05 272.57 266.91 272.04 1,349,041 +6.01(+2.26%)
May 23, 2016 264.50 268.25 263.67 266.03 1,259,329 +1.85(+0.70%)
May 20, 2016 259.88 265.15 259.53 264.18 1,140,813 +5.28(+2.04%)
May 19, 2016 261.19 264.00 256.68 258.90 1,385,763 -3.87(-1.47%)
May 18, 2016 257.84 263.77 257.80 262.77 1,528,115 +3.60(+1.39%)
May 17, 2016 261.46 262.86 258.14 259.17 1,407,121 -2.50(-0.96%)
May 16, 2016 256.40 262.12 255.45 261.67 1,569,726 +7.77(+3.06%)
May 13, 2016 250.71 256.36 250.71 253.90 1,179,640 +2.17(+0.86%)
May 12, 2016 256.43 257.74 248.90 251.73 2,718,952 -4.37(-1.71%)
May 11, 2016 264.77 264.80 255.78 256.10 1,103,401 -7.95(-3.01%)
May 10, 2016 264.85 265.06 258.83 264.05 1,525,172 +2.15(+0.82%)
May 09, 2016 256.20 263.93 256.00 261.90 1,372,227 +6.62(+2.59%)
May 06, 2016 256.52 259.33 252.00 255.28 2,242,331 -3.91(-1.51%)
May 05, 2016 259.07 260.45 256.03 259.19 1,402,717 +1.16(+0.45%)
May 04, 2016 265.06 265.06 257.36 258.03 2,654,910 -7.72(-2.90%)
May 03, 2016 269.35 270.56 265.45 265.75 1,645,734 -5.19(-1.92%)
May 02, 2016 268.69 271.22 264.64 270.94 1,909,480 +2.99(+1.12%)
Apr 29, 2016 273.43 274.89 265.78 267.95 3,007,502 -7.32(-2.66%)
Apr 28, 2016 277.00 281.60 272.46 275.27 2,007,186 -2.22(-0.80%)
Apr 27, 2016 281.72 281.72 276.13 277.49 1,969,866 -3.91(-1.39%)
Apr 26, 2016 285.91 286.00 278.96 281.40 1,991,487 -4.55(-1.59%)
Apr 25, 2016 287.50 289.50 285.01 285.95 1,985,889 -2.39(-0.83%)
Apr 22, 2016 288.86 289.71 283.34 288.34 2,130,844 +0.79(+0.27%)
Apr 21, 2016 280.63 287.86 279.59 287.55 2,896,795 +8.12(+2.91%)
Apr 20, 2016 280.28 281.80 277.80 279.43 1,322,884 -0.10(-0.04%)
Apr 19, 2016 283.82 284.49 277.72 279.53 1,815,939 -5.44(-1.91%)
Apr 18, 2016 279.82 286.35 278.90 284.97 1,652,021 +4.36(+1.55%)
Apr 15, 2016 282.57 282.68 277.62 280.61 1,533,610 -1.01(-0.36%)
Apr 14, 2016 283.55 283.55 279.19 281.62 1,413,826 +0.43(+0.15%)
Apr 13, 2016 278.11 281.79 276.50 281.19 2,283,512 +5.28(+1.91%)
Apr 12, 2016 272.68 276.65 270.19 275.91 2,160,463 +3.21(+1.18%)
Apr 11, 2016 278.89 279.39 271.80 272.70 1,534,808 -4.65(-1.68%)
Apr 08, 2016 284.00 284.00 274.83 277.35 3,123,610 -3.35(-1.19%)
Apr 07, 2016 280.70 287.77 279.13 280.70 4,492,684 -5.10(-1.78%)
Apr 06, 2016 270.82 285.86 270.69 285.80 5,948,391 +16.16(+5.99%)
Apr 05, 2016 268.56 272.95 267.04 269.64 2,497,829 -1.01(-0.37%)
Apr 04, 2016 269.47 274.68 268.52 270.65 2,981,044 +2.34(+0.87%)
Apr 01, 2016 260.37 268.79 257.58 268.31 3,662,602 +7.50(+2.88%)
Mar 31, 2016 254.92 263.86 254.88 260.81 2,099,949 +5.87(+2.30%)
Mar 30, 2016 259.02 262.40 253.68 254.94 2,260,827 -1.67(-0.65%)
Mar 29, 2016 250.80 256.81 247.00 256.61 2,278,369 +4.53(+1.80%)
Mar 28, 2016 256.99 257.88 251.57 252.08 1,420,410 -3.40(-1.33%)
Mar 24, 2016 252.50 255.48 255.48 255.48 2,303,000 +1.22(+0.48%)
Mar 23, 2016 262.26 263.94 253.85 254.26 2,411,892 -8.84(-3.36%)
Mar 22, 2016 255.30 263.97 254.76 263.10 2,459,770 +6.61(+2.58%)
Mar 21, 2016 250.59 258.02 250.26 256.49 2,161,415 +5.15(+2.05%)
Mar 18, 2016 248.00 252.90 244.81 251.34 2,719,122 +4.25(+1.72%)
Mar 17, 2016 249.12 250.45 241.85 247.09 2,858,876 -3.11(-1.24%)
Mar 16, 2016 251.47 255.50 246.76 250.20 3,235,242 -1.27(-0.51%)
Mar 15, 2016 257.98 259.47 250.44 251.47 2,561,468 -9.97(-3.81%)
Mar 14, 2016 261.77 263.66 260.68 261.44 947,121 -0.50(-0.19%)
Mar 11, 2016 257.94 262.16 256.42 261.94 1,783,913 +6.86(+2.69%)
Mar 10, 2016 257.73 262.20 252.40 255.08 2,202,365 -2.05(-0.80%)
Mar 09, 2016 261.30 261.80 253.66 257.13 2,930,908 -3.00(-1.15%)
Mar 08, 2016 268.46 268.96 259.45 260.13 1,687,604 -9.63(-3.57%)
Mar 07, 2016 261.70 272.07 260.92 269.76 2,096,025 +6.63(+2.52%)
Mar 04, 2016 264.88 267.73 261.40 263.13 2,429,350 -1.11(-0.42%)
Mar 03, 2016 268.29 268.40 262.92 264.24 1,062,319 -3.88(-1.45%)
Mar 02, 2016 265.24 269.79 264.07 268.12 2,254,645 +2.85(+1.07%)
Mar 01, 2016 256.59 265.33 253.74 265.27 2,759,949 +11.18(+4.40%)
Feb 29, 2016 261.33 261.60 254.09 254.09 1,721,900 -7.40(-2.83%)
Feb 26, 2016 261.75 263.72 259.65 261.49 1,696,429 +2.17(+0.84%)
Feb 25, 2016 260.00 263.14 256.66 259.32 1,171,136 +0.54(+0.21%)
Feb 24, 2016 254.08 259.26 250.20 258.78 2,126,776 +1.36(+0.53%)
Feb 23, 2016 262.34 264.88 257.22 257.42 1,364,130 -6.20(-2.35%)
Feb 22, 2016 265.95 266.38 261.97 263.62 1,450,001 +1.79(+0.68%)
Feb 19, 2016 258.65 262.77 255.52 261.83 1,829,792 +2.41(+0.93%)
Feb 18, 2016 267.18 267.60 259.01 259.42 2,093,792 -6.90(-2.59%)
Feb 17, 2016 263.51 266.62 258.70 266.32 2,548,157 +7.60(+2.94%)
Feb 16, 2016 255.34 258.75 254.40 258.72 2,647,634 +7.53(+3.00%)
Feb 12, 2016 247.49 251.19 251.19 251.19 2,416,600 +7.15(+2.93%)
Feb 11, 2016 242.95 246.25 240.55 244.04 2,791,305 -5.89(-2.36%)
Feb 10, 2016 249.46 257.58 248.64 249.93 2,148,375 +1.53(+0.62%)
Feb 09, 2016 240.72 253.21 240.03 248.40 3,520,521 +0.28(+0.11%)
Feb 08, 2016 250.75 251.81 243.80 248.12 3,247,640 -8.12(-3.17%)
Feb 05, 2016 263.56 264.77 252.85 256.24 4,167,784 -8.45(-3.19%)
Feb 04, 2016 262.53 271.77 260.00 264.69 3,941,164 +0.69(+0.26%)
Feb 03, 2016 261.50 264.11 251.63 264.00 4,006,016 +2.99(+1.15%)
Feb 02, 2016 264.74 266.77 258.73 261.01 2,382,628 -7.52(-2.80%)
Feb 01, 2016 264.83 270.44 261.80 268.53 2,041,801 +1.48(+0.55%)
Jan 29, 2016 262.89 268.32 260.47 267.05 2,934,927 +3.58(+1.36%)
Jan 28, 2016 273.52 275.98 259.06 263.47 6,038,166 -9.93(-3.63%)
Jan 27, 2016 283.88 285.89 271.47 273.40 2,601,152 -8.68(-3.08%)
Jan 26, 2016 283.86 284.85 275.80 282.08 2,403,346 -1.12(-0.40%)
Jan 25, 2016 287.03 290.53 282.92 283.20 1,813,077 -4.82(-1.67%)
Jan 22, 2016 285.82 289.17 281.73 288.02 2,408,909 +9.27(+3.33%)
Jan 21, 2016 283.22 287.50 278.28 278.75 3,300,127 -6.74(-2.36%)
Jan 20, 2016 271.48 289.72 268.52 285.49 4,591,964 +7.65(+2.75%)
Jan 19, 2016 287.67 289.90 273.06 277.84 3,328,083 -6.34(-2.23%)
Jan 15, 2016 276.86 284.18 284.18 284.18 3,515,800 -7.26(-2.49%)
Jan 14, 2016 280.51 295.13 273.47 291.44 4,360,901 +11.30(+4.03%)
Jan 13, 2016 297.00 298.90 279.46 280.14 3,448,787 -16.06(-5.42%)
Jan 12, 2016 295.50 302.40 286.06 296.20 3,953,052 +4.51(+1.55%)
Jan 11, 2016 304.65 304.76 285.03 291.69 3,762,714 -10.51(-3.48%)
Jan 08, 2016 312.50 313.29 301.59 302.20 2,526,527 -5.58(-1.81%)
Jan 07, 2016 313.47 316.18 307.78 307.78 3,345,677 -13.34(-4.15%)
Jan 06, 2016 320.50 325.61 318.13 321.12 2,271,008 -5.84(-1.79%)
Jan 05, 2016 327.34 330.97 324.65 326.96 1,633,587 +0.09(+0.03%)
Jan 04, 2016 331.15 331.78 324.52 326.87 3,237,802 -11.46(-3.39%)
Dec 31, 2015 339.58 338.33 338.33 338.33 961,800 -2.53(-0.74%)
Dec 30, 2015 342.04 343.40 339.87 340.86 976,137 -2.25(-0.66%)
Dec 29, 2015 339.00 343.87 338.51 343.11 852,816 +5.89(+1.75%)
Dec 28, 2015 337.75 338.82 335.20 337.22 851,275 -2.57(-0.76%)
Dec 24, 2015 338.83 339.79 339.79 339.79 318,300 +1.09(+0.32%)
Dec 23, 2015 335.50 339.48 334.82 338.70 1,012,302 +6.04(+1.82%)
Dec 22, 2015 333.11 334.50 329.61 332.66 1,040,711 +0.53(+0.16%)
Dec 21, 2015 331.66 333.12 328.17 332.13 742,081 +0.64(+0.19%)
Dec 18, 2015 331.28 334.77 329.21 331.49 2,234,060 -0.63(-0.19%)
Dec 17, 2015 339.00 339.00 331.36 332.12 2,512,890 -5.28(-1.56%)
Dec 16, 2015 332.90 338.16 330.00 337.40 1,467,802 +7.41(+2.25%)
Dec 15, 2015 325.15 331.15 323.58 329.99 1,701,454 +9.15(+2.85%)
Dec 14, 2015 320.84 323.70 314.53 320.84 2,179,964 +0.95(+0.30%)
Dec 11, 2015 326.22 327.74 319.50 319.89 2,638,412 -9.52(-2.89%)
Dec 10, 2015 325.35 330.47 324.33 329.41 1,208,288 +4.21(+1.29%)
Dec 09, 2015 328.51 330.94 323.06 325.20 1,584,729 -5.39(-1.63%)
Dec 08, 2015 320.77 331.65 320.77 330.59 1,509,518 +6.31(+1.95%)
Dec 07, 2015 330.51 331.04 323.53 324.28 1,789,244 -7.44(-2.24%)
Dec 04, 2015 323.00 331.83 322.92 331.72 2,221,164 +9.75(+3.03%)
Dec 03, 2015 334.12 334.82 319.84 321.97 2,535,372 -11.97(-3.58%)
Dec 02, 2015 336.16 339.00 332.80 333.94 1,245,848 -2.22(-0.66%)
Dec 01, 2015 336.27 337.24 331.41 336.16 2,049,109 +1.79(+0.54%)
Nov 30, 2015 341.83 342.89 332.10 334.37 1,922,464 -6.64(-1.95%)
Nov 27, 2015 339.24 341.52 339.03 341.01 457,979 +2.16(+0.64%)
Nov 25, 2015 335.00 338.85 338.85 338.85 1,140,700 +3.58(+1.07%)
Nov 24, 2015 333.17 335.72 331.50 335.27 1,134,806 -0.65(-0.19%)
Nov 23, 2015 333.31 338.79 333.05 335.92 1,813,894 +2.43(+0.73%)
Nov 20, 2015 335.34 336.72 332.83 333.49 1,229,725 +0.07(+0.02%)
Nov 19, 2015 338.99 339.41 332.73 333.42 1,621,229 -5.32(-1.57%)
Nov 18, 2015 330.99 339.01 329.32 338.74 2,624,803 +9.60(+2.92%)
Nov 17, 2015 326.42 331.51 323.20 329.14 1,422,111 +4.25(+1.31%)
Nov 16, 2015 321.50 324.99 317.51 324.89 1,669,437 +1.25(+0.39%)
Nov 13, 2015 320.11 328.46 318.85 323.64 2,532,213 +3.53(+1.10%)
Nov 12, 2015 325.04 327.69 305.79 320.11 1,862,890 -6.74(-2.06%)
Nov 11, 2015 333.00 333.49 326.76 326.85 1,149,484 -5.11(-1.54%)
Nov 10, 2015 328.93 332.34 327.06 331.96 1,100,073 +1.38(+0.42%)
Nov 09, 2015 328.01 332.97 327.28 330.58 1,207,861 +0.34(+0.10%)
Nov 06, 2015 330.79 332.30 323.70 330.24 2,023,874 -0.90(-0.27%)
Nov 05, 2015 335.53 335.95 327.70 331.14 2,634,914 -6.49(-1.92%)
Nov 04, 2015 340.50 341.19 332.11 337.63 2,004,998 -1.45(-0.43%)
Nov 03, 2015 336.94 341.25 333.12 339.08 2,130,118 +1.02(+0.30%)
Nov 02, 2015 326.82 338.66 326.40 338.06 2,018,944 +12.60(+3.87%)
Oct 30, 2015 329.86 330.00 324.79 325.46 2,028,315 -3.09(-0.94%)
Oct 29, 2015 332.39 336.89 327.50 328.55 2,619,312 -3.24(-0.98%)
Oct 28, 2015 326.86 331.79 320.88 331.79 2,958,869 +4.14(+1.26%)
Oct 27, 2015 318.05 327.65 317.74 327.65 2,588,996 +10.20(+3.21%)
Oct 26, 2015 315.00 322.21 311.25 317.45 2,461,894 +1.17(+0.37%)
Oct 23, 2015 310.28 316.31 308.67 316.28 3,890,847 +10.17(+3.32%)
Oct 22, 2015 305.09 307.83 298.38 306.11 3,931,660 +1.65(+0.54%)
Oct 21, 2015 311.14 312.69 295.10 304.46 6,124,953 -1.50(-0.49%)
Oct 20, 2015 315.81 316.26 305.45 305.96 3,184,895 -9.98(-3.16%)
Oct 19, 2015 313.03 321.06 308.68 315.94 3,950,007 +1.62(+0.52%)
Oct 16, 2015 315.00 318.33 310.00 314.32 3,209,290 -0.44(-0.14%)
Oct 15, 2015 298.00 314.85 297.38 314.76 3,555,964 +13.18(+4.37%)
Oct 14, 2015 302.26 307.44 297.40 301.58 4,584,748 +2.82(+0.94%)
Oct 13, 2015 305.71 312.48 298.47 298.76 2,944,030 -9.78(-3.17%)
Oct 12, 2015 311.43 312.30 306.00 308.54 1,983,793 +0.09(+0.03%)
Oct 09, 2015 307.31 311.50 303.61 308.45 2,051,971 +1.25(+0.41%)
Oct 08, 2015 306.17 309.29 296.81 307.20 3,711,012 -0.59(-0.19%)
Oct 07, 2015 302.99 311.46 297.55 307.79 4,986,304 +5.88(+1.95%)
Oct 06, 2015 309.45 310.00 292.55 301.91 5,834,346 -11.29(-3.60%)
Oct 05, 2015 318.50 323.59 308.66 313.20 3,477,514 -2.33(-0.74%)
Oct 02, 2015 297.22 316.00 297.22 315.53 4,276,474 +10.57(+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.