Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.79 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 109.85 111.11 109.58 111.06 5,632,662 +1.66(+1.51%)
Sep 29, 2017 108.68 109.51 107.92 109.40 2,686,479 +1.00(+0.92%)
Sep 28, 2017 108.22 108.86 107.50 108.41 3,129,858 +0.15(+0.14%)
Sep 27, 2017 108.65 108.26 2,191,855 +0.62(+0.57%)
Sep 26, 2017 108.97 109.16 107.48 107.64 2,384,151 -1.01(-0.93%)
Sep 25, 2017 108.02 109.23 108.02 108.65 9,059,569 +0.48(+0.44%)
Sep 22, 2017 108.22 108.36 107.44 108.17 2,275,949 -0.44(-0.40%)
Sep 21, 2017 109.09 109.37 108.41 108.60 1,090,878 -0.48(-0.44%)
Sep 20, 2017 108.39 109.42 108.12 109.09 2,192,229 +0.91(+0.85%)
Sep 19, 2017 108.84 109.00 107.94 108.17 1,206,529 -0.72(-0.67%)
Sep 18, 2017 109.03 109.53 108.49 108.90 2,100,331 +0.11(+0.11%)
Sep 15, 2017 108.84 109.47 108.28 108.78 3,013,794 -0.08(-0.07%)
Sep 14, 2017 109.37 109.81 108.23 108.86 4,124,243 -0.65(-0.59%)
Sep 13, 2017 109.50 109.89 109.18 109.51 1,412,034 -0.37(-0.33%)
Sep 12, 2017 109.29 109.97 108.80 109.88 1,952,143 +0.24(+0.22%)
Sep 11, 2017 110.28 110.33 108.98 109.63 2,664,046 +0.10(+0.09%)
Sep 08, 2017 110.08 110.35 109.23 109.53 2,118,724 -0.37(-0.34%)
Sep 07, 2017 109.17 110.27 108.55 109.90 1,830,575 +0.29(+0.27%)
Sep 06, 2017 109.69 110.20 108.78 109.61 2,437,280 +0.43(+0.39%)
Sep 05, 2017 109.79 110.16 108.05 109.18 3,566,299 -0.92(-0.83%)
Sep 01, 2017 109.51 110.39 108.65 110.10 3,807,035 +0.82(+0.75%)
Aug 31, 2017 106.52 109.40 106.52 109.29 5,763,516 +2.96(+2.78%)
Aug 30, 2017 104.32 106.75 104.02 106.33 4,512,999 +2.13(+2.05%)
Aug 29, 2017 103.02 104.41 102.78 104.19 2,116,558 +0.30(+0.29%)
Aug 28, 2017 103.00 104.22 102.88 103.89 3,132,898 +1.92(+1.88%)
Aug 25, 2017 102.92 103.20 101.84 101.97 2,305,570 -0.60(-0.58%)
Aug 24, 2017 101.57 102.78 101.22 102.57 2,018,745 +1.22(+1.20%)
Aug 23, 2017 101.46 101.91 101.17 101.36 1,460,826 -0.45(-0.44%)
Aug 22, 2017 100.45 101.98 100.26 101.80 2,775,264 +1.91(+1.92%)
Aug 21, 2017 99.84 100.26 99.20 99.89 1,736,831 +0.20(+0.20%)
Aug 18, 2017 99.66 100.43 99.23 99.68 2,858,454 -0.25(-0.25%)
Aug 17, 2017 101.75 102.04 99.89 99.93 3,027,179 -1.73(-1.70%)
Aug 16, 2017 101.93 102.36 101.36 101.66 1,893,923 +0.25(+0.25%)
Aug 15, 2017 101.63 102.07 101.20 101.41 1,674,868 -0.09(-0.09%)
Aug 14, 2017 101.06 101.70 101.00 101.49 1,627,763 +1.04(+1.03%)
Aug 11, 2017 99.88 100.88 99.68 100.45 3,525,331 +0.64(+0.64%)
Aug 10, 2017 102.29 102.36 99.70 99.81 5,067,417 -2.90(-2.83%)
Aug 09, 2017 102.25 103.34 102.07 102.71 2,602,311 -0.32(-0.31%)
Aug 08, 2017 103.81 104.33 102.73 103.04 1,958,661 -0.98(-0.94%)
Aug 07, 2017 103.48 104.22 103.08 104.01 1,642,103 +0.55(+0.54%)
Aug 04, 2017 103.12 102.55 103.46 2,076,664 +0.34(+0.33%)
Aug 03, 2017 104.18 104.25 102.94 103.12 2,400,509 -0.82(-0.79%)
Aug 02, 2017 103.90 104.24 102.74 103.94 2,082,197 +0.42(+0.40%)
Aug 01, 2017 105.04 105.04 103.13 103.52 2,882,880 -1.09(-1.04%)
Jul 31, 2017 105.39 105.74 104.52 104.61 1,973,736 -0.89(-0.85%)
Jul 28, 2017 104.36 105.75 104.21 105.51 2,233,444 +0.67(+0.64%)
Jul 27, 2017 107.78 107.81 104.08 104.84 5,643,061 -2.00(-1.87%)
Jul 26, 2017 106.41 107.09 105.92 106.84 2,326,321 +0.69(+0.65%)
Jul 25, 2017 108.13 108.16 105.83 106.16 5,078,199 -1.16(-1.08%)
Jul 24, 2017 106.55 107.36 105.92 107.32 3,153,017 +0.81(+0.76%)
Jul 21, 2017 105.82 106.65 105.61 106.51 3,938,352 +0.64(+0.61%)
Jul 20, 2017 105.22 106.42 104.98 105.87 4,180,597 +1.08(+1.03%)
Jul 19, 2017 104.59 105.56 104.41 104.79 3,138,217 +1.47(+1.42%)
Jul 18, 2017 103.29 103.41 102.51 103.32 2,277,590 +0.02(+0.02%)
Jul 17, 2017 103.95 104.44 103.25 103.30 2,451,369 -0.44(-0.42%)
Jul 14, 2017 103.86 104.34 103.50 103.73 2,488,128 +0.00(+0.00%)
Jul 13, 2017 103.18 104.30 101.82 103.73 6,201,896 +0.79(+0.76%)
Jul 12, 2017 103.14 103.14 102.42 102.94 3,379,139 +0.65(+0.64%)
Jul 11, 2017 102.07 102.50 101.39 102.29 3,283,898 +0.68(+0.67%)
Jul 10, 2017 102.60 102.64 101.14 101.61 1,953,604 -0.83(-0.81%)
Jul 07, 2017 102.59 102.82 101.90 102.44 2,307,272 +0.66(+0.65%)
Jul 06, 2017 102.70 103.13 101.26 101.78 3,352,961 -1.59(-1.54%)
Jul 05, 2017 102.36 103.66 101.77 103.36 4,600,987 +1.42(+1.40%)
Jul 03, 2017 102.25 102.81 101.16 101.94 1,591,740 +0.28(+0.28%)
Jun 30, 2017 102.68 102.86 101.42 101.66 2,186,003 -0.74(-0.73%)
Jun 29, 2017 103.93 103.94 101.21 102.40 4,469,252 -1.48(-1.43%)
Jun 28, 2017 102.33 104.14 101.79 103.89 5,011,380 +1.96(+1.93%)
Jun 27, 2017 104.54 104.74 101.80 101.92 5,746,108 -2.84(-2.71%)
Jun 26, 2017 105.31 105.46 104.05 104.76 4,742,070 -0.33(-0.32%)
Jun 23, 2017 105.27 103.58 105.09 8,006,955 +0.21(+0.20%)
Jun 22, 2017 104.21 105.98 103.89 104.89 11,715,215 +1.31(+1.27%)
Jun 21, 2017 100.50 103.65 100.15 103.57 15,527,769 +4.10(+4.12%)
Jun 20, 2017 98.44 100.96 98.23 99.47 11,857,695 +1.25(+1.27%)
Jun 19, 2017 96.57 98.62 96.23 98.23 3,632,025 +2.31(+2.41%)
Jun 16, 2017 96.09 96.25 95.19 95.92 2,281,466 -0.35(-0.36%)
Jun 15, 2017 96.60 96.64 95.41 96.27 5,747,197 -0.75(-0.77%)
Jun 14, 2017 96.72 97.65 96.27 97.02 3,232,336 +0.54(+0.56%)
Jun 13, 2017 96.44 96.57 95.68 96.47 2,473,693 +0.39(+0.41%)
Jun 12, 2017 95.89 96.95 95.37 96.08 3,933,725 -0.29(-0.30%)
Jun 09, 2017 96.64 97.82 95.89 96.37 3,842,118 -0.21(-0.22%)
Jun 08, 2017 95.95 96.93 95.85 96.58 1,762,821 +0.58(+0.60%)
Jun 07, 2017 96.09 96.47 95.53 96.00 1,427,361 +0.06(+0.06%)
Jun 06, 2017 96.03 96.66 95.71 95.94 1,412,760 -0.44(-0.46%)
Jun 05, 2017 97.17 97.34 95.59 96.38 2,780,398 -0.54(-0.55%)
Jun 02, 2017 95.68 97.20 95.58 96.92 3,635,809 +1.61(+1.68%)
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.