Nasdaq Biotechnology Ishares ETF (NQ: IBB )

165.00 USD +0.17 (+0.10%)
Official Closing Price Updated: 4:56 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

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.