Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NQ: BKX )

101.17 USD -1.40 (-1.36%)
Daily Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2016 70.87 70.87 69.63 69.73 0 -1.51(-2.12%)
Sep 23, 2016 71.15 71.73 71.06 71.24 0 -0.06(-0.08%)
Sep 22, 2016 71.38 71.57 71.04 71.30 0 +0.14(+0.20%)
Sep 21, 2016 71.04 71.41 70.50 71.15 0 +0.35(+0.50%)
Sep 20, 2016 71.17 71.41 70.63 70.80 0 +0.12(+0.16%)
Sep 19, 2016 70.61 71.34 70.44 70.69 0 +0.34(+0.48%)
Sep 16, 2016 70.81 70.81 70.10 70.35 0 -0.79(-1.11%)
Sep 15, 2016 70.42 71.27 70.33 71.14 0 +0.47(+0.67%)
Sep 14, 2016 70.95 71.50 70.55 70.67 0 -0.41(-0.58%)
Sep 13, 2016 71.74 71.76 70.41 71.08 0 -1.17(-1.61%)
Sep 12, 2016 71.18 72.40 70.55 72.24 0 +0.74(+1.03%)
Sep 09, 2016 72.12 72.62 71.51 71.51 0 -0.73(-1.01%)
Sep 08, 2016 71.99 72.47 71.75 72.23 0 +0.31(+0.43%)
Sep 07, 2016 71.54 72.03 71.29 71.92 0 +0.14(+0.20%)
Sep 06, 2016 72.55 72.55 71.36 71.78 0 -0.78(-1.07%)
Sep 02, 2016 72.55 72.55 72.55 72.55 0 +0.35(+0.48%)
Sep 01, 2016 72.75 72.96 71.51 72.20 0 -0.42(-0.58%)
Aug 31, 2016 72.57 72.75 71.79 72.62 0 +0.15(+0.20%)
Aug 30, 2016 71.69 72.48 71.69 72.48 0 +0.87(+1.21%)
Aug 29, 2016 71.11 71.89 71.11 71.61 0 +0.61(+0.86%)
Aug 26, 2016 70.72 71.35 70.52 71.00 0 +0.51(+0.73%)
Aug 25, 2016 70.16 70.55 70.15 70.48 0 +0.28(+0.39%)
Aug 24, 2016 70.35 70.68 70.10 70.21 0 -0.07(-0.10%)
Aug 23, 2016 70.41 70.69 70.28 70.28 0 +0.04(+0.06%)
Aug 22, 2016 70.08 70.32 69.88 70.23 0 +0.00(+0.01%)
Aug 19, 2016 70.03 70.29 69.68 70.23 0 +0.12(+0.18%)
Aug 18, 2016 69.99 70.28 69.84 70.11 0 +0.06(+0.08%)
Aug 17, 2016 69.89 70.17 69.83 70.05 0 +0.15(+0.21%)
Aug 16, 2016 69.58 70.11 69.50 69.90 0 +0.01(+0.02%)
Aug 15, 2016 69.28 69.98 69.27 69.89 0 +0.84(+1.22%)
Aug 12, 2016 68.89 69.08 68.57 69.05 0 -0.32(-0.46%)
Aug 11, 2016 69.22 69.53 68.89 69.36 0 +0.31(+0.45%)
Aug 10, 2016 69.88 69.90 68.97 69.05 0 -0.89(-1.27%)
Aug 09, 2016 69.99 70.20 69.76 69.94 0 -0.05(-0.08%)
Aug 08, 2016 70.08 70.45 69.78 69.99 0 +0.00(+0.00%)
Aug 05, 2016 68.44 69.99 68.44 69.99 0 +2.15(+3.18%)
Aug 04, 2016 67.82 68.15 67.71 67.84 0 -0.05(-0.07%)
Aug 03, 2016 67.04 67.90 66.99 67.89 0 +0.99(+1.48%)
Aug 02, 2016 67.27 67.58 66.56 66.90 0 -0.55(-0.81%)
Aug 01, 2016 68.08 68.35 67.32 67.44 0 -0.56(-0.82%)
Jul 29, 2016 68.02 68.47 67.82 68.00 0 -0.21(-0.31%)
Jul 28, 2016 67.95 68.31 67.50 68.21 0 +0.09(+0.14%)
Jul 27, 2016 67.82 68.58 67.82 68.12 0 +0.37(+0.54%)
Jul 26, 2016 67.26 67.77 67.20 67.75 0 +0.41(+0.60%)
Jul 25, 2016 67.38 67.56 67.15 67.34 0 -0.16(-0.24%)
Jul 22, 2016 67.04 67.55 66.79 67.50 0 +0.39(+0.58%)
Jul 21, 2016 67.54 67.84 67.05 67.11 0 -0.34(-0.51%)
Jul 20, 2016 67.68 67.72 67.08 67.45 0 +0.02(+0.04%)
Jul 19, 2016 67.23 67.73 66.96 67.43 0 -0.04(-0.06%)
Jul 18, 2016 67.27 67.62 67.15 67.47 0 +0.25(+0.37%)
Jul 15, 2016 67.62 67.71 66.82 67.22 0 -0.04(-0.06%)
Jul 14, 2016 67.25 67.54 67.04 67.26 0 +1.14(+1.72%)
Jul 13, 2016 66.23 66.43 65.70 66.12 0 -0.09(-0.14%)
Jul 12, 2016 65.64 66.35 65.64 66.22 0 +1.24(+1.90%)
Jul 11, 2016 64.85 65.44 64.85 64.98 0 +0.53(+0.82%)
Jul 08, 2016 64.15 64.62 64.13 64.45 0 +1.18(+1.87%)
Jul 07, 2016 62.87 63.89 62.87 63.27 0 +0.93(+1.48%)
Jul 05, 2016 63.58 63.58 61.95 62.34 0 -1.86(-2.90%)
Jul 01, 2016 64.20 64.20 64.20 64.20 0 -0.66(-1.01%)
Jun 30, 2016 64.14 64.87 63.60 64.86 0 +1.17(+1.84%)
Jun 29, 2016 62.94 63.69 62.41 63.69 0 +1.56(+2.50%)
Jun 28, 2016 61.11 62.20 60.92 62.13 0 +1.86(+3.09%)
Jun 27, 2016 62.80 62.80 59.94 60.27 0 -3.25(-5.11%)
Jun 24, 2016 67.47 67.47 63.51 63.51 0 -5.00(-7.30%)
Jun 23, 2016 67.18 68.52 67.17 68.52 0 +1.95(+2.94%)
Jun 22, 2016 66.73 67.45 66.53 66.56 0 -0.14(-0.21%)
Jun 21, 2016 66.73 66.86 66.05 66.71 0 +0.26(+0.40%)
Jun 20, 2016 66.80 67.86 66.39 66.44 0 +0.40(+0.60%)
Jun 17, 2016 65.77 66.43 65.54 66.04 0 +0.31(+0.47%)
Jun 16, 2016 65.66 65.79 64.67 65.73 0 -0.30(-0.45%)
Jun 15, 2016 66.20 67.14 65.95 66.03 0 +0.13(+0.19%)
Jun 14, 2016 67.30 67.73 65.48 65.90 0 -1.60(-2.38%)
Jun 13, 2016 67.90 68.64 67.49 67.50 0 -0.72(-1.05%)
Jun 10, 2016 68.81 68.81 67.98 68.22 0 -1.09(-1.57%)
Jun 09, 2016 69.83 69.84 68.77 69.31 0 -0.91(-1.30%)
Jun 08, 2016 70.08 70.56 69.99 70.22 0 +0.06(+0.09%)
Jun 07, 2016 70.71 70.86 70.15 70.16 0 -0.54(-0.76%)
Jun 06, 2016 69.92 71.15 69.85 70.69 0 +0.90(+1.29%)
Jun 03, 2016 70.49 70.49 68.55 69.79 0 -1.61(-2.25%)
Jun 02, 2016 71.01 71.40 70.61 71.40 0 +0.27(+0.38%)
Jun 01, 2016 70.50 71.22 69.61 71.13 0 +0.26(+0.36%)
May 31, 2016 71.38 71.46 70.52 70.87 0 -0.16(-0.23%)
May 27, 2016 71.03 71.03 71.03 71.03 0 +0.65(+0.92%)
May 26, 2016 71.03 71.04 70.19 70.39 0 -0.65(-0.92%)
May 25, 2016 70.13 71.53 70.12 71.04 0 +1.32(+1.89%)
May 24, 2016 69.14 70.03 68.93 69.72 0 +1.10(+1.60%)
May 23, 2016 68.77 69.03 68.14 68.63 0 -0.17(-0.25%)
May 20, 2016 68.67 69.35 68.57 68.80 0 +0.33(+0.49%)
May 19, 2016 68.75 69.42 67.89 68.47 0 -0.57(-0.82%)
May 18, 2016 66.52 69.13 66.50 69.04 0 +2.55(+3.84%)
May 17, 2016 66.34 67.12 65.92 66.48 0 -0.09(-0.14%)
May 16, 2016 65.97 66.91 65.90 66.58 0 +0.57(+0.87%)
May 13, 2016 67.05 67.72 65.81 66.00 0 -1.07(-1.59%)
May 12, 2016 67.60 68.26 66.71 67.07 0 -0.31(-0.47%)
May 11, 2016 67.52 68.32 67.39 67.39 0 -0.41(-0.60%)
May 10, 2016 66.90 67.93 66.90 67.79 0 +1.25(+1.88%)
May 09, 2016 66.75 67.27 66.26 66.54 0 -0.37(-0.55%)
May 06, 2016 66.29 66.94 66.10 66.91 0 +0.20(+0.30%)
May 05, 2016 67.12 67.41 66.50 66.71 0 -0.21(-0.31%)
May 04, 2016 67.66 67.83 66.42 66.92 0 -1.37(-2.00%)
May 03, 2016 69.23 69.24 67.65 68.29 0 -1.41(-2.03%)
May 02, 2016 69.36 69.79 68.73 69.70 0 +0.61(+0.89%)
Apr 29, 2016 69.43 69.68 68.64 69.09 0 -0.58(-0.83%)
Apr 28, 2016 70.31 70.60 69.42 69.67 0 -0.88(-1.25%)
Apr 27, 2016 70.40 71.09 69.96 70.55 0 +0.10(+0.14%)
Apr 26, 2016 69.86 70.51 69.52 70.45 0 +0.71(+1.02%)
Apr 25, 2016 69.94 70.06 69.14 69.74 0 -0.42(-0.60%)
Apr 22, 2016 69.31 70.37 69.31 70.16 0 +0.81(+1.16%)
Apr 21, 2016 69.72 70.25 69.22 69.36 0 -0.25(-0.36%)
Apr 20, 2016 68.49 69.70 68.35 69.61 0 +1.21(+1.76%)
Apr 19, 2016 67.35 68.41 67.35 68.40 0 +1.22(+1.81%)
Apr 18, 2016 66.41 67.36 66.20 67.18 0 +0.48(+0.72%)
Apr 15, 2016 67.12 67.47 66.36 66.70 0 -0.35(-0.52%)
Apr 14, 2016 66.36 67.82 66.14 67.05 0 +0.67(+1.01%)
Apr 13, 2016 64.43 66.57 64.43 66.38 0 +2.47(+3.86%)
Apr 12, 2016 63.01 64.04 62.83 63.92 0 +1.11(+1.76%)
Apr 11, 2016 62.63 63.57 62.63 62.81 0 +0.47(+0.75%)
Apr 08, 2016 62.34 63.34 62.18 62.34 0 +0.29(+0.47%)
Apr 07, 2016 63.55 63.55 61.65 62.05 0 -1.83(-2.86%)
Apr 06, 2016 63.27 63.93 62.90 63.87 0 +0.57(+0.90%)
Apr 05, 2016 64.21 64.21 63.23 63.30 0 -1.24(-1.93%)
Apr 04, 2016 64.61 65.14 64.22 64.55 0 -0.15(-0.24%)
Apr 01, 2016 64.06 64.77 63.33 64.70 0 +0.47(+0.73%)
Mar 31, 2016 64.56 64.87 64.00 64.23 0 -0.42(-0.64%)
Mar 30, 2016 64.44 65.33 64.44 64.65 0 +0.49(+0.76%)
Mar 29, 2016 64.31 64.32 63.34 64.16 0 -0.49(-0.76%)
Mar 28, 2016 64.93 64.98 64.36 64.65 0 -0.15(-0.23%)
Mar 24, 2016 64.80 64.80 64.80 64.80 0 -0.43(-0.66%)
Mar 23, 2016 65.77 65.83 65.19 65.23 0 -0.60(-0.91%)
Mar 22, 2016 65.79 66.13 65.16 65.82 0 -0.20(-0.30%)
Mar 21, 2016 65.83 66.47 65.52 66.02 0 +0.17(+0.26%)
Mar 18, 2016 64.83 66.23 64.83 65.85 0 +1.15(+1.77%)
Mar 17, 2016 64.20 64.86 63.46 64.70 0 +0.34(+0.53%)
Mar 16, 2016 64.75 65.51 63.82 64.36 0 -0.61(-0.95%)
Mar 15, 2016 64.72 65.00 64.31 64.98 0 -0.16(-0.24%)
Mar 14, 2016 65.21 65.40 64.60 65.13 0 -0.25(-0.38%)
Mar 11, 2016 64.08 65.43 64.08 65.38 0 +1.82(+2.86%)
Mar 10, 2016 63.64 64.32 62.56 63.56 0 +0.21(+0.34%)
Mar 09, 2016 63.88 64.12 63.13 63.35 0 -0.26(-0.40%)
Mar 08, 2016 64.85 64.85 63.45 63.60 0 -1.64(-2.52%)
Mar 07, 2016 65.08 65.48 64.65 65.25 0 -0.24(-0.37%)
Mar 04, 2016 65.29 65.89 65.00 65.49 0 +0.54(+0.83%)
Mar 03, 2016 64.08 64.96 63.83 64.95 0 +0.78(+1.22%)
Mar 02, 2016 63.02 64.17 62.95 64.17 0 +1.16(+1.83%)
Mar 01, 2016 60.57 63.01 60.57 63.01 0 +2.77(+4.59%)
Feb 29, 2016 61.51 61.59 60.25 60.25 0 -1.42(-2.31%)
Feb 26, 2016 60.97 62.33 60.80 61.67 0 +1.01(+1.66%)
Feb 25, 2016 59.93 60.70 59.77 60.66 0 +0.82(+1.37%)
Feb 24, 2016 59.85 59.96 58.27 59.84 0 -0.51(-0.84%)
Feb 23, 2016 61.95 61.95 60.08 60.35 0 -1.80(-2.89%)
Feb 22, 2016 61.34 62.24 61.34 62.15 0 +1.30(+2.14%)
Feb 19, 2016 60.34 60.98 59.87 60.85 0 +0.23(+0.37%)
Feb 18, 2016 61.76 61.82 60.20 60.62 0 -0.59(-0.96%)
Feb 16, 2016 60.17 61.71 60.07 61.21 0 +1.67(+2.80%)
Feb 12, 2016 59.54 59.54 59.54 59.54 0 +3.03(+5.36%)
Feb 11, 2016 58.13 58.15 55.99 56.51 0 -2.46(-4.18%)
Feb 10, 2016 59.88 60.71 58.93 58.98 0 -0.61(-1.03%)
Feb 09, 2016 59.04 60.07 58.42 59.59 0 +0.14(+0.24%)
Feb 08, 2016 61.01 61.01 58.70 59.45 0 -1.93(-3.14%)
Feb 05, 2016 62.25 62.85 61.15 61.38 0 -0.79(-1.27%)
Feb 04, 2016 61.24 62.79 61.24 62.17 0 +0.84(+1.38%)
Feb 03, 2016 61.43 61.57 59.05 61.32 0 +0.13(+0.21%)
Feb 02, 2016 62.89 62.89 60.91 61.20 0 -2.05(-3.24%)
Feb 01, 2016 63.67 63.69 62.78 63.25 0 -0.61(-0.96%)
Jan 29, 2016 62.41 63.87 62.37 63.86 0 +1.68(+2.70%)
Jan 28, 2016 62.08 62.86 61.66 62.18 0 +0.41(+0.67%)
Jan 27, 2016 61.34 63.18 61.18 61.77 0 +0.36(+0.58%)
Jan 26, 2016 60.21 61.60 60.21 61.41 0 +1.31(+2.17%)
Jan 25, 2016 62.05 62.06 60.03 60.10 0 -2.16(-3.46%)
Jan 22, 2016 62.07 62.60 61.90 62.26 0 +1.00(+1.64%)
Jan 21, 2016 62.08 62.86 61.16 61.26 0 -0.85(-1.37%)
Jan 20, 2016 62.64 62.79 60.57 62.11 0 -1.13(-1.78%)
Jan 19, 2016 64.10 64.59 62.77 63.24 0 -0.41(-0.64%)
Jan 15, 2016 63.64 63.64 63.64 63.64 0 -1.87(-2.86%)
Jan 14, 2016 65.14 66.05 64.22 65.52 0 +0.73(+1.12%)
Jan 13, 2016 67.37 67.58 64.53 64.79 0 -2.30(-3.43%)
Jan 12, 2016 66.96 67.42 66.00 67.09 0 +0.56(+0.84%)
Jan 11, 2016 66.63 67.07 65.77 66.53 0 +0.13(+0.20%)
Jan 08, 2016 68.02 68.55 66.28 66.40 0 -1.33(-1.96%)
Jan 07, 2016 69.52 69.52 67.55 67.72 0 -2.30(-3.29%)
Jan 06, 2016 70.75 70.76 69.72 70.03 0 -1.24(-1.74%)
Jan 05, 2016 71.38 71.81 70.72 71.27 0 -1.81(-2.48%)
Dec 31, 2015 73.08 73.08 73.08 73.08 0 -0.63(-0.85%)
Dec 30, 2015 74.35 74.36 73.65 73.71 0 -0.82(-1.11%)
Dec 29, 2015 74.17 74.69 74.06 74.53 0 +0.75(+1.02%)
Dec 28, 2015 73.86 73.86 73.00 73.78 0 -0.35(-0.47%)
Dec 24, 2015 74.13 74.13 74.13 74.13 0 -0.02(-0.03%)
Dec 23, 2015 73.32 74.17 73.30 74.15 0 +1.09(+1.49%)
Dec 22, 2015 73.04 73.21 72.03 73.06 0 +0.46(+0.63%)
Dec 21, 2015 72.45 72.91 71.82 72.60 0 +0.64(+0.89%)
Dec 18, 2015 73.92 73.93 71.95 71.96 0 -2.12(-2.86%)
Dec 17, 2015 75.71 75.83 74.08 74.09 0 -1.49(-1.97%)
Dec 16, 2015 74.76 75.77 73.92 75.57 0 +1.28(+1.72%)
Dec 15, 2015 72.55 74.66 72.55 74.30 0 +2.25(+3.12%)
Dec 14, 2015 72.22 72.75 71.11 72.05 0 +0.04(+0.06%)
Dec 11, 2015 73.18 73.20 71.56 72.01 0 -1.80(-2.44%)
Dec 10, 2015 73.39 74.64 73.02 73.81 0 +0.40(+0.54%)
Dec 09, 2015 74.07 74.84 72.88 73.41 0 -0.95(-1.28%)
Dec 08, 2015 75.47 75.48 74.16 74.36 0 -1.40(-1.84%)
Dec 07, 2015 76.60 76.60 75.31 75.76 0 -1.01(-1.32%)
Dec 04, 2015 74.93 76.92 74.73 76.77 0 +2.16(+2.89%)
Dec 03, 2015 75.90 76.15 74.40 74.61 0 -1.09(-1.44%)
Dec 02, 2015 76.66 76.74 75.58 75.70 0 -0.85(-1.11%)
Dec 01, 2015 75.94 76.68 75.83 76.55 0 +0.80(+1.05%)
Nov 30, 2015 75.97 76.19 75.65 75.75 0 -0.15(-0.20%)
Nov 27, 2015 75.65 75.95 75.28 75.90 0 +0.26(+0.35%)
Nov 25, 2015 75.64 75.64 75.64 75.64 0 +0.01(+0.01%)
Nov 24, 2015 75.28 75.87 74.85 75.63 0 +0.02(+0.03%)
Nov 23, 2015 75.89 76.23 75.57 75.61 0 -0.30(-0.40%)
Nov 20, 2015 76.12 76.48 75.69 75.91 0 -0.11(-0.14%)
Nov 19, 2015 75.95 76.24 75.44 76.02 0 +0.02(+0.03%)
Nov 18, 2015 74.66 76.03 74.60 76.00 0 +1.55(+2.08%)
Nov 17, 2015 74.67 75.31 74.21 74.45 0 -0.13(-0.17%)
Nov 16, 2015 73.60 74.58 73.21 74.58 0 +0.88(+1.20%)
Nov 13, 2015 74.17 74.52 73.44 73.69 0 -0.71(-0.95%)
Nov 12, 2015 75.39 75.40 74.39 74.40 0 -1.30(-1.72%)
Nov 11, 2015 76.20 76.46 75.59 75.70 0 -0.28(-0.36%)
Nov 10, 2015 75.72 76.12 75.19 75.98 0 +0.17(+0.22%)
Nov 09, 2015 76.60 76.80 75.39 75.81 0 -0.74(-0.97%)
Nov 06, 2015 74.76 77.14 74.76 76.55 0 +2.04(+2.73%)
Nov 05, 2015 73.88 74.79 73.88 74.51 0 +0.72(+0.98%)
Nov 04, 2015 74.03 74.17 73.63 73.79 0 -0.10(-0.14%)
Nov 03, 2015 73.62 74.23 73.32 73.89 0 +0.17(+0.23%)
Nov 02, 2015 72.75 73.97 72.75 73.72 0 +1.14(+1.57%)
Oct 30, 2015 73.98 73.98 72.35 72.58 0 -1.40(-1.90%)
Oct 29, 2015 74.68 75.14 73.82 73.98 0 -0.88(-1.17%)
Oct 28, 2015 72.36 74.96 72.35 74.86 0 +2.54(+3.52%)
Oct 27, 2015 72.47 72.63 71.98 72.32 0 -0.43(-0.59%)
Oct 26, 2015 73.20 73.26 72.36 72.75 0 -0.48(-0.66%)
Oct 23, 2015 71.91 73.26 71.89 73.23 0 +1.55(+2.16%)
Oct 22, 2015 70.74 72.32 70.74 71.68 0 +1.21(+1.72%)
Oct 21, 2015 71.58 71.83 70.47 70.47 0 -0.98(-1.38%)
Oct 20, 2015 70.86 71.74 70.72 71.45 0 +0.72(+1.01%)
Oct 19, 2015 70.76 71.38 70.66 70.73 0 -0.30(-0.42%)
Oct 16, 2015 71.24 71.61 70.78 71.03 0 -0.15(-0.20%)
Oct 15, 2015 69.74 71.20 69.67 71.18 0 +1.86(+2.69%)
Oct 14, 2015 70.28 70.29 69.09 69.31 0 -1.14(-1.62%)
Oct 13, 2015 70.68 71.06 70.39 70.45 0 -0.48(-0.67%)
Oct 12, 2015 70.86 71.12 70.51 70.93 0 +0.08(+0.11%)
Oct 09, 2015 71.53 71.84 70.57 70.85 0 -0.67(-0.94%)
Oct 08, 2015 71.10 71.63 70.59 71.52 0 +0.30(+0.42%)
Oct 07, 2015 71.05 71.71 70.62 71.23 0 +0.55(+0.77%)
Oct 06, 2015 70.78 71.12 70.42 70.68 0 -0.23(-0.32%)
Oct 05, 2015 69.81 71.09 69.81 70.91 0 +1.50(+2.17%)
Oct 02, 2015 69.46 69.46 66.70 69.40 0 -0.44(-0.63%)
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.