Nasdaq Biotechnology Ishares ETF (NQ: IBB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	99.61	100.34	99.00	99.50	1,781,348	+0.20(+0.20%)
Sep 27, 2019	100.26	101.28	98.72	99.30	3,503,100	-0.78(-0.78%)
Sep 26, 2019	102.15	102.20	99.60	100.08	3,032,555	-2.05(-2.01%)
Sep 25, 2019	102.36	102.89	101.58	102.13	1,836,806	-0.29(-0.28%)
Sep 24, 2019	104.98	104.98	101.78	102.42	2,832,680	-2.21(-2.11%)
Sep 23, 2019	105.48	105.87	104.60	104.63	1,610,733	-0.92(-0.87%)
Sep 20, 2019	104.58	105.98	104.52	105.55	3,298,700	+0.92(+0.88%)
Sep 19, 2019	104.35	105.46	104.32	104.63	3,039,607	+0.19(+0.18%)
Sep 18, 2019	105.27	105.29	103.35	104.44	1,591,357	-0.75(-0.71%)
Sep 17, 2019	104.77	105.48	104.41	105.19	1,285,982	+0.05(+0.05%)
Sep 16, 2019	103.92	105.45	103.72	105.14	1,665,170	+0.94(+0.90%)
Sep 13, 2019	104.22	105.26	104.20	104.20	1,436,100	+0.05(+0.05%)
Sep 12, 2019	105.20	105.20	103.67	104.15	2,400,958	-0.61(-0.58%)
Sep 11, 2019	103.28	104.82	103.00	104.76	2,420,923	+1.78(+1.73%)
Sep 10, 2019	101.25	103.03	100.58	102.98	1,778,051	+1.15(+1.13%)
Sep 09, 2019	102.42	102.49	100.95	101.83	2,149,899	-0.41(-0.40%)
Sep 06, 2019	102.38	103.16	102.07	102.24	1,701,700	-0.15(-0.15%)
Sep 05, 2019	101.94	102.85	101.29	102.39	1,948,367	+1.18(+1.17%)
Sep 04, 2019	101.78	101.99	100.36	101.21	2,092,706	+0.06(+0.06%)
Sep 03, 2019	102.30	103.03	100.72	101.15	3,333,071	-1.78(-1.73%)
Aug 30, 2019	104.04	104.04	102.30	102.93	1,349,100	-0.69(-0.67%)
Aug 29, 2019	103.87	104.33	103.02	103.62	1,490,129	+0.74(+0.72%)
Aug 28, 2019	101.93	103.70	101.56	102.88	2,338,448	+0.66(+0.65%)
Aug 27, 2019	103.84	104.37	101.73	102.22	1,946,474	-0.94(-0.91%)
Aug 26, 2019	103.20	103.49	102.56	103.16	1,427,132	+0.75(+0.73%)
Aug 23, 2019	104.69	105.66	101.96	102.41	3,694,700	-2.76(-2.62%)
Aug 22, 2019	106.20	106.30	104.08	105.17	1,471,507	-0.87(-0.82%)
Aug 21, 2019	105.79	106.27	105.23	106.04	1,185,342	+0.96(+0.91%)
Aug 20, 2019	105.66	106.32	104.83	105.08	2,817,427	-1.08(-1.02%)
Aug 19, 2019	105.93	106.54	105.32	106.16	3,254,626	+1.19(+1.13%)
Aug 16, 2019	103.23	105.17	103.17	104.97	2,919,700	+2.29(+2.23%)
Aug 15, 2019	103.13	103.62	102.16	102.68	2,289,614	-0.35(-0.34%)
Aug 14, 2019	103.95	104.57	102.94	103.03	10,942,405	-2.35(-2.23%)
Aug 13, 2019	103.83	106.40	103.83	105.38	1,501,123	+1.22(+1.17%)
Aug 12, 2019	104.73	105.81	103.88	104.16	1,799,487	-1.32(-1.25%)
Aug 09, 2019	105.25	106.11	103.95	105.48	2,352,200	-0.40(-0.38%)
Aug 08, 2019	104.22	106.03	104.16	105.88	2,907,237	+1.86(+1.79%)
Aug 07, 2019	103.10	104.41	101.72	104.02	1,884,567	+0.28(+0.27%)
Aug 06, 2019	102.79	103.93	101.73	103.74	2,231,086	+1.45(+1.42%)
Aug 05, 2019	103.75	104.00	101.43	102.29	2,928,644	-2.78(-2.65%)
Aug 02, 2019	105.92	106.26	104.28	105.07	2,026,600	-1.31(-1.23%)
Aug 01, 2019	105.87	108.13	105.65	106.38	2,960,600	+0.72(+0.68%)
Jul 31, 2019	106.46	107.39	104.85	105.66	1,819,892	-0.70(-0.66%)
Jul 30, 2019	104.78	106.41	104.46	106.36	2,261,034	+0.95(+0.90%)
Jul 29, 2019	105.60	105.98	104.37	105.41	1,641,403	+0.09(+0.09%)
Jul 26, 2019	104.28	105.32	104.01	105.32	1,719,700	+1.12(+1.07%)
Jul 25, 2019	105.51	105.55	104.19	104.20	3,440,361	-1.48(-1.40%)
Jul 24, 2019	105.38	105.71	104.12	105.68	1,896,060	+0.29(+0.28%)
Jul 23, 2019	105.36	105.73	104.71	105.39	1,981,563	+0.27(+0.26%)
Jul 22, 2019	104.92	105.80	104.75	105.12	1,535,987	+0.24(+0.23%)
Jul 19, 2019	106.51	106.71	104.82	104.88	3,076,900	-1.57(-1.47%)
Jul 18, 2019	105.29	106.72	105.29	106.45	2,427,957	+0.87(+0.82%)
Jul 17, 2019	105.44	106.25	105.12	105.58	1,112,484	+0.11(+0.10%)
Jul 16, 2019	106.34	106.41	105.42	105.47	2,058,973	-0.61(-0.58%)
Jul 15, 2019	105.48	106.42	105.28	106.08	1,438,094	+0.56(+0.53%)
Jul 12, 2019	105.97	106.26	105.03	105.52	3,450,800	-1.46(-1.36%)
Jul 11, 2019	108.17	108.44	105.81	106.98	3,505,283	-1.55(-1.43%)
Jul 10, 2019	109.16	109.50	107.19	108.53	2,374,918	-0.31(-0.28%)
Jul 09, 2019	107.14	108.87	106.77	108.84	2,548,678	+1.10(+1.02%)
Jul 08, 2019	108.82	108.97	106.67	107.74	4,555,930	-1.48(-1.36%)
Jul 05, 2019	110.36	110.87	109.10	109.22	3,780,700	-1.71(-1.54%)
Jul 03, 2019	109.99	110.93	109.63	110.93	852,500	+1.28(+1.17%)
Jul 02, 2019	109.90	109.95	108.89	109.65	1,965,621	+0.16(+0.15%)
Jul 01, 2019	110.17	110.33	109.16	109.49	1,917,479	+0.39(+0.36%)
Jun 28, 2019	107.74	109.16	107.45	109.10	4,102,900	+1.82(+1.70%)
Jun 27, 2019	106.27	107.43	106.00	107.28	1,633,390	+1.46(+1.38%)
Jun 26, 2019	107.12	107.50	105.46	105.82	2,019,342	-1.07(-1.00%)
Jun 25, 2019	107.76	108.39	106.66	106.89	2,886,058	-0.19(-0.18%)
Jun 24, 2019	109.16	109.41	106.90	107.08	3,632,923	-2.37(-2.17%)
Jun 21, 2019	108.56	109.45	107.36	109.45	1,866,300	+0.83(+0.76%)
Jun 20, 2019	108.98	110.18	108.07	108.62	1,766,079	+0.45(+0.42%)
Jun 19, 2019	107.31	108.19	107.18	108.17	1,399,006	+0.61(+0.57%)
Jun 18, 2019	107.04	108.22	106.60	107.56	2,549,488	+1.46(+1.38%)
Jun 17, 2019	103.81	106.27	103.78	106.10	2,051,457	+2.97(+2.88%)
Jun 14, 2019	103.89	104.34	102.95	103.13	1,362,000	-0.97(-0.93%)
Jun 13, 2019	103.51	104.28	103.12	104.10	1,385,262	+0.77(+0.75%)
Jun 12, 2019	102.84	103.48	102.29	103.33	912,932	+0.63(+0.61%)
Jun 11, 2019	104.12	104.16	102.51	102.70	1,327,924	-0.51(-0.49%)
Jun 10, 2019	104.03	104.59	103.21	103.21	1,216,607	-0.62(-0.60%)
Jun 07, 2019	102.37	103.97	102.22	103.83	1,269,100	+1.66(+1.62%)
Jun 06, 2019	102.94	103.79	101.96	102.17	2,021,014	-1.01(-0.98%)
Jun 05, 2019	103.65	103.68	102.40	103.18	2,136,164	+0.17(+0.17%)
Jun 04, 2019	102.00	103.31	101.47	103.01	2,522,942	+1.95(+1.93%)
Jun 03, 2019	100.34	102.19	100.30	101.06	2,039,113	+1.08(+1.08%)
May 31, 2019	100.92	101.10	99.84	99.98	2,054,000	-1.81(-1.78%)
May 30, 2019	101.88	102.57	101.03	101.79	1,511,399	+0.04(+0.04%)
May 29, 2019	102.21	102.46	101.14	101.75	2,533,714	-1.15(-1.12%)
May 28, 2019	103.76	104.89	102.73	102.90	2,439,113	-1.30(-1.25%)
May 24, 2019	104.11	105.17	103.83	104.20	1,342,100	+0.43(+0.41%)
May 23, 2019	103.81	104.10	102.93	103.77	2,583,955	-0.91(-0.87%)
May 22, 2019	103.91	105.10	103.18	104.68	2,414,976	+0.33(+0.32%)
May 21, 2019	102.89	104.53	102.75	104.35	1,575,386	+2.03(+1.98%)
May 20, 2019	103.17	103.26	102.04	102.32	2,510,877	-1.45(-1.40%)
May 17, 2019	104.00	104.93	103.36	103.77	2,947,800	-0.67(-0.64%)
May 16, 2019	103.93	105.37	103.75	104.44	2,315,439	+1.07(+1.04%)
May 15, 2019	101.91	103.60	101.47	103.37	1,723,850	+0.93(+0.91%)
May 14, 2019	101.83	103.18	101.33	102.44	2,591,063	+1.12(+1.11%)
May 13, 2019	103.00	103.30	100.86	101.32	3,798,283	-3.68(-3.50%)
May 10, 2019	104.64	105.34	103.00	105.00	5,118,500	-0.34(-0.32%)
May 09, 2019	104.51	105.86	103.24	105.34	3,257,722	-0.25(-0.24%)
May 08, 2019	105.05	106.42	104.47	105.59	2,725,326	-0.04(-0.04%)
May 07, 2019	107.61	108.45	104.80	105.63	3,152,554	-3.20(-2.94%)
May 06, 2019	106.03	109.06	105.79	108.83	2,306,803	+0.92(+0.85%)
May 03, 2019	106.21	108.00	106.21	107.91	1,782,900	+1.93(+1.82%)
May 02, 2019	105.38	106.57	104.69	105.98	2,539,279	+0.42(+0.40%)
May 01, 2019	106.25	106.99	105.36	105.56	1,519,149	-0.86(-0.81%)
Apr 30, 2019	107.15	107.69	105.30	106.42	3,892,271	-0.89(-0.83%)
Apr 29, 2019	107.46	107.96	106.64	107.31	1,740,531	-0.09(-0.08%)
Apr 26, 2019	106.53	107.44	105.94	107.40	1,547,900	+0.69(+0.65%)
Apr 25, 2019	105.26	107.04	104.57	106.71	2,452,947	+1.07(+1.01%)
Apr 24, 2019	107.04	107.15	105.32	105.64	3,576,062	-1.16(-1.09%)
Apr 23, 2019	104.80	107.37	104.35	106.80	4,124,487	+2.21(+2.11%)
Apr 22, 2019	104.60	105.44	103.76	104.59	4,224,227	+0.05(+0.05%)
Apr 18, 2019	105.53	106.12	102.82	104.54	6,185,600	-0.60(-0.57%)
Apr 17, 2019	109.69	109.87	104.46	105.14	7,447,525	-4.25(-3.89%)
Apr 16, 2019	111.04	111.36	109.09	109.39	2,448,275	-1.10(-1.00%)
Apr 15, 2019	111.03	111.53	109.52	110.49	2,408,591	-0.56(-0.50%)
Apr 12, 2019	112.39	112.77	110.72	111.05	2,850,800	-0.85(-0.76%)
Apr 11, 2019	113.89	114.00	111.49	111.90	4,255,150	-1.94(-1.70%)
Apr 10, 2019	112.79	114.01	112.74	113.84	1,290,332	+1.24(+1.10%)
Apr 09, 2019	113.83	114.02	112.31	112.60	2,035,230	-1.84(-1.61%)
Apr 08, 2019	114.88	114.88	113.31	114.44	2,737,718	-0.49(-0.43%)
Apr 05, 2019	113.17	115.09	113.17	114.93	2,544,500	+1.90(+1.68%)
Apr 04, 2019	113.28	113.94	111.98	113.03	1,767,489	-0.46(-0.41%)
Apr 03, 2019	113.37	113.75	112.59	113.49	2,670,548	+0.67(+0.59%)
Apr 02, 2019	111.78	113.25	111.65	112.82	1,658,891	+0.91(+0.81%)
Apr 01, 2019	112.68	113.03	111.73	111.91	2,180,941	+0.11(+0.10%)
Mar 29, 2019	110.50	112.05	110.50	111.80	2,439,200	+2.34(+2.14%)
Mar 28, 2019	109.00	109.97	108.69	109.46	2,379,736	+0.66(+0.61%)
Mar 27, 2019	110.10	110.48	107.77	108.80	3,342,151	-1.53(-1.39%)
Mar 26, 2019	109.13	110.41	109.13	110.33	1,852,002	+2.01(+1.86%)
Mar 25, 2019	108.42	108.80	106.98	108.32	2,533,966	+0.15(+0.14%)
Mar 22, 2019	111.44	111.71	108.11	108.17	3,560,100	-3.80(-3.39%)
Mar 21, 2019	110.00	111.98	109.77	111.97	3,856,455	-1.21(-1.07%)
Mar 20, 2019	113.60	114.29	112.35	113.18	2,845,057	-0.67(-0.59%)
Mar 19, 2019	114.28	114.44	113.59	113.85	2,245,806	-0.07(-0.06%)
Mar 18, 2019	114.24	115.00	113.24	113.92	3,012,389	-0.28(-0.25%)
Mar 15, 2019	113.16	114.34	113.14	114.20	2,546,700	+1.21(+1.07%)
Mar 14, 2019	113.43	113.94	112.49	112.99	2,437,123	-0.31(-0.27%)
Mar 13, 2019	111.98	113.46	111.98	113.30	1,433,720	+1.46(+1.31%)
Mar 12, 2019	111.27	112.41	110.94	111.84	2,139,485	+0.91(+0.82%)
Mar 11, 2019	109.13	111.05	108.89	110.93	2,063,123	+2.32(+2.14%)
Mar 08, 2019	108.00	108.80	107.53	108.61	2,828,000	-0.53(-0.49%)
Mar 07, 2019	109.89	110.06	108.32	109.14	3,178,547	-0.73(-0.66%)
Mar 06, 2019	113.35	113.45	109.81	109.87	4,948,527	-3.55(-3.13%)
Mar 05, 2019	114.11	114.71	113.19	113.42	2,686,333	-0.59(-0.52%)
Mar 04, 2019	115.95	116.25	112.52	114.01	4,013,851	-1.10(-0.96%)
Mar 01, 2019	113.22	115.26	113.08	115.11	2,363,200	+2.37(+2.10%)
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%)

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.