Nasdaq Biotechnology Ishares ETF (NQ: IBB )

153.26 USD +0.07 (+0.05%)
Official Closing Price Updated: 7:34 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 121.32 122.30 121.23 121.94 1,349,000 +0.07(+0.06%)
Sep 27, 2018 120.57 122.14 120.51 121.87 1,486,519 +1.26(+1.04%)
Sep 26, 2018 120.47 121.80 120.26 120.61 1,419,286 +0.38(+0.32%)
Sep 25, 2018 120.33 121.02 120.13 120.23 1,675,567 +0.27(+0.23%)
Sep 24, 2018 119.01 120.39 118.74 119.96 1,511,973 +1.41(+1.19%)
Sep 21, 2018 119.67 119.93 118.27 118.55 2,235,600 -0.74(-0.62%)
Sep 20, 2018 118.04 119.40 118.04 119.29 1,311,728 +1.63(+1.39%)
Sep 19, 2018 117.46 118.27 117.37 117.66 991,045 +0.15(+0.13%)
Sep 18, 2018 116.21 117.97 116.14 117.51 1,166,695 +1.30(+1.12%)
Sep 17, 2018 117.32 117.99 116.02 116.21 3,265,071 -1.56(-1.32%)
Sep 14, 2018 118.47 118.88 117.42 117.77 2,329,100 -0.60(-0.51%)
Sep 13, 2018 117.96 118.77 117.59 118.37 1,025,938 +0.87(+0.74%)
Sep 12, 2018 118.00 118.21 116.36 117.50 1,463,802 +0.06(+0.05%)
Sep 11, 2018 117.41 118.04 116.81 117.44 1,333,527 -0.50(-0.42%)
Sep 10, 2018 117.88 118.49 117.49 117.94 1,301,388 +0.20(+0.17%)
Sep 07, 2018 118.20 118.66 116.98 117.74 1,311,900 -0.68(-0.57%)
Sep 06, 2018 120.23 120.98 118.05 118.42 1,916,197 -2.14(-1.78%)
Sep 05, 2018 120.68 121.15 119.91 120.56 1,219,357 -0.44(-0.36%)
Sep 04, 2018 122.01 122.10 119.84 121.00 1,712,995 -1.19(-0.97%)
Aug 31, 2018 122.19 122.19 122.19 0 +0.16(+0.13%)
Aug 30, 2018 121.50 122.49 121.28 122.03 1,634,824 +0.47(+0.39%)
Aug 29, 2018 120.11 121.90 119.76 121.56 2,645,400 +1.51(+1.26%)
Aug 28, 2018 119.86 120.27 119.44 120.05 2,252,341 +0.59(+0.49%)
Aug 27, 2018 117.86 119.78 117.86 119.46 4,242,717 +2.06(+1.75%)
Aug 24, 2018 117.47 117.87 117.05 117.40 985,300 +0.08(+0.07%)
Aug 23, 2018 117.79 118.10 116.56 117.32 1,271,370 -0.68(-0.58%)
Aug 22, 2018 116.53 118.28 116.53 118.00 977,878 +0.83(+0.71%)
Aug 21, 2018 116.28 117.51 116.16 117.17 2,637,920 +1.08(+0.93%)
Aug 20, 2018 116.22 116.83 115.60 116.09 1,130,358 -0.20(-0.17%)
Aug 17, 2018 116.02 116.61 115.40 116.29 1,498,200 +0.02(+0.02%)
Aug 16, 2018 115.66 116.62 115.08 116.27 1,057,364 +0.89(+0.77%)
Aug 15, 2018 116.32 116.69 115.00 115.38 1,548,825 -1.83(-1.56%)
Aug 14, 2018 116.62 117.76 116.62 117.21 1,046,362 +0.65(+0.56%)
Aug 13, 2018 116.79 117.14 115.87 116.56 4,781,959 -0.17(-0.15%)
Aug 10, 2018 117.00 117.87 116.41 116.73 3,414,000 -0.64(-0.55%)
Aug 09, 2018 117.04 118.58 117.04 117.37 1,147,623 -0.18(-0.15%)
Aug 08, 2018 118.00 118.00 116.88 117.55 1,333,136 -0.83(-0.70%)
Aug 07, 2018 117.50 118.75 117.02 118.38 1,031,774 +1.44(+1.23%)
Aug 06, 2018 117.27 117.49 116.33 116.94 1,670,001 -0.23(-0.20%)
Aug 03, 2018 118.13 118.50 116.83 117.17 1,296,000 -0.88(-0.75%)
Aug 02, 2018 116.52 118.52 116.31 118.05 1,686,640 +0.88(+0.75%)
Aug 01, 2018 116.38 117.62 116.23 117.17 1,305,533 +0.68(+0.58%)
Jul 31, 2018 114.56 116.78 114.56 116.49 1,955,721 +2.36(+2.07%)
Jul 30, 2018 115.19 115.45 113.90 114.13 2,426,977 -1.28(-1.11%)
Jul 27, 2018 117.77 118.02 114.59 115.41 4,095,100 -2.44(-2.07%)
Jul 26, 2018 118.62 116.85 117.85 4,051,456 -1.48(-1.24%)
Jul 25, 2018 118.00 119.50 117.79 119.33 2,744,580 +1.31(+1.11%)
Jul 24, 2018 119.77 120.06 117.24 118.02 4,365,777 -0.17(-0.14%)
Jul 23, 2018 118.35 118.54 117.90 118.19 3,203,247 -0.07(-0.06%)
Jul 20, 2018 118.00 118.75 117.98 118.26 1,777,019 -0.09(-0.08%)
Jul 19, 2018 118.80 117.16 118.35 3,570,027 +0.12(+0.10%)
Jul 18, 2018 118.19 118.36 117.47 118.23 1,424,416 -0.14(-0.12%)
Jul 17, 2018 117.05 118.60 116.89 118.37 919,459 +0.88(+0.75%)
Jul 16, 2018 118.07 118.45 117.06 117.49 1,416,751 -0.86(-0.73%)
Jul 13, 2018 118.77 118.35 1,347,764 +0.20(+0.17%)
Jul 12, 2018 116.78 118.56 116.71 118.15 2,066,130 +1.88(+1.62%)
Jul 11, 2018 115.72 116.80 115.44 116.27 1,543,869 -0.34(-0.29%)
Jul 10, 2018 116.81 116.98 116.04 116.61 4,209,714 -0.20(-0.17%)
Jul 09, 2018 116.51 116.90 115.89 116.81 3,052,679 +0.60(+0.52%)
Jul 06, 2018 116.50 113.49 116.21 4,152,831 +4.23(+3.78%)
Jul 05, 2018 110.89 112.15 110.74 111.98 2,413,184 +1.39(+1.26%)
Jul 03, 2018 110.59 110.59 110.59 0 -0.10(-0.09%)
Jul 02, 2018 108.88 111.03 108.64 110.69 1,941,690 +0.87(+0.79%)
Jun 29, 2018 108.76 110.70 108.76 109.82 3,219,495 +1.87(+1.73%)
Jun 28, 2018 107.44 108.31 106.18 107.95 2,165,789 +0.61(+0.57%)
Jun 27, 2018 109.85 110.07 107.29 107.34 3,008,023 -2.23(-2.04%)
Jun 26, 2018 110.17 110.70 108.60 109.57 4,988,582 -0.63(-0.57%)
Jun 25, 2018 111.38 112.01 109.40 110.20 2,356,513 -2.03(-1.81%)
Jun 22, 2018 112.74 112.88 111.69 112.23 2,432,646 -0.38(-0.34%)
Jun 21, 2018 113.56 113.90 112.29 112.61 2,822,371 -1.29(-1.13%)
Jun 20, 2018 112.25 113.98 112.04 113.90 2,969,067 +1.86(+1.66%)
Jun 19, 2018 109.33 112.21 109.26 112.04 3,046,445 +1.61(+1.46%)
Jun 18, 2018 110.16 110.52 109.44 110.43 3,346,066 -0.83(-0.75%)
Jun 15, 2018 111.38 110.59 111.26 2,545,827 -0.12(-0.11%)
Jun 14, 2018 110.47 111.64 110.34 111.38 1,783,676 +0.89(+0.81%)
Jun 13, 2018 110.78 111.71 110.18 110.49 2,685,931 -0.42(-0.38%)
Jun 12, 2018 110.00 111.29 109.98 110.91 1,332,883 +0.93(+0.85%)
Jun 11, 2018 110.07 110.35 109.66 109.98 2,640,345 -0.13(-0.12%)
Jun 08, 2018 109.53 110.45 109.25 110.11 1,261,858 +0.35(+0.32%)
Jun 07, 2018 110.60 110.94 109.06 109.76 1,985,056 -0.76(-0.69%)
Jun 06, 2018 109.18 110.82 109.13 110.52 1,560,478 +1.36(+1.25%)
Jun 05, 2018 109.07 109.96 108.48 109.16 2,133,178 +0.03(+0.03%)
Jun 04, 2018 109.70 109.96 107.61 109.13 2,478,840 -0.71(-0.65%)
Jun 01, 2018 109.13 110.10 108.54 109.84 2,076,812 +1.39(+1.28%)
May 31, 2018 108.80 109.28 107.71 108.45 3,137,120 -0.06(-0.06%)
May 30, 2018 107.55 108.84 107.26 108.51 2,797,906 +1.43(+1.34%)
May 29, 2018 106.80 107.62 105.85 107.08 3,021,651 -0.48(-0.45%)
May 25, 2018 107.56 107.56 107.56 0 +0.22(+0.20%)
May 24, 2018 107.25 107.72 106.79 107.34 1,967,107 +0.09(+0.08%)
May 23, 2018 106.10 107.63 106.10 107.25 1,505,272 +0.53(+0.50%)
May 22, 2018 106.50 107.40 106.19 106.72 2,129,590 +0.34(+0.32%)
May 21, 2018 108.13 108.43 105.93 106.38 2,515,222 -1.42(-1.32%)
May 18, 2018 107.79 108.16 107.25 107.80 5,527,149 +0.21(+0.20%)
May 17, 2018 107.48 107.72 106.84 107.59 2,489,008 +0.06(+0.06%)
May 16, 2018 106.60 107.98 106.45 107.53 1,393,707 +0.95(+0.89%)
May 15, 2018 106.82 106.96 106.23 106.58 2,117,933 -1.10(-1.02%)
May 14, 2018 106.80 108.48 106.80 107.68 3,458,549 +1.10(+1.03%)
May 11, 2018 103.73 106.93 103.73 106.58 5,060,302 +2.85(+2.75%)
May 10, 2018 103.87 104.91 103.41 103.73 2,787,089 -0.06(-0.06%)
May 09, 2018 102.61 104.25 102.03 103.79 2,294,744 +1.38(+1.35%)
May 08, 2018 102.83 103.13 101.73 102.41 2,597,160 -0.59(-0.57%)
May 07, 2018 102.51 103.32 102.51 103.00 2,691,900 +0.65(+0.64%)
May 04, 2018 101.00 102.94 101.00 102.35 2,723,710 +1.07(+1.06%)
May 03, 2018 102.25 103.09 100.43 101.28 2,504,070 -1.40(-1.36%)
May 02, 2018 103.07 103.89 102.33 102.68 2,249,028 -1.37(-1.32%)
May 01, 2018 103.50 104.11 102.56 104.05 2,358,065 +0.40(+0.39%)
Apr 30, 2018 105.57 106.00 103.52 103.65 2,294,615 -1.96(-1.86%)
Apr 27, 2018 105.30 105.78 104.54 105.61 1,205,308 +0.31(+0.29%)
Apr 26, 2018 103.70 105.92 103.55 105.30 3,178,430 +2.04(+1.98%)
Apr 25, 2018 103.29 103.98 102.31 103.26 1,891,177 -0.01(-0.01%)
Apr 24, 2018 105.08 105.16 102.71 103.27 2,084,622 -1.52(-1.45%)
Apr 23, 2018 104.90 105.67 104.20 104.79 2,084,364 -0.17(-0.16%)
Apr 20, 2018 105.74 106.09 104.69 104.96 2,099,499 -0.93(-0.88%)
Apr 19, 2018 107.50 107.65 105.52 105.89 2,128,980 -1.46(-1.36%)
Apr 18, 2018 107.32 108.07 107.07 107.35 2,039,952 +0.07(+0.07%)
Apr 17, 2018 105.65 107.73 105.64 107.28 1,814,714 +2.04(+1.94%)
Apr 16, 2018 106.56 106.80 104.86 105.24 2,602,163 -0.72(-0.68%)
Apr 13, 2018 107.19 107.22 105.38 105.96 2,168,564 -0.76(-0.71%)
Apr 12, 2018 106.44 107.34 105.98 106.72 2,176,957 +1.39(+1.32%)
Apr 11, 2018 104.74 106.82 104.65 105.33 2,009,562 -0.37(-0.35%)
Apr 10, 2018 104.11 106.05 103.58 105.70 2,865,579 +2.83(+2.75%)
Apr 09, 2018 102.53 104.58 102.04 102.87 3,160,957 +1.84(+1.82%)
Apr 06, 2018 102.80 103.55 100.22 101.03 2,840,400 -3.14(-3.01%)
Apr 05, 2018 106.62 106.62 103.87 104.17 2,147,521 -1.72(-1.62%)
Apr 04, 2018 101.34 106.22 101.34 105.89 3,285,314 +2.99(+2.91%)
Apr 03, 2018 103.32 103.33 100.96 102.90 2,645,168 +0.38(+0.37%)
Apr 02, 2018 106.73 106.73 101.45 102.52 3,223,256 -4.22(-3.95%)
Mar 29, 2018 106.74 106.74 106.74 0 +0.76(+0.72%)
Mar 28, 2018 105.90 106.84 104.57 105.98 2,970,551 +0.86(+0.82%)
Mar 27, 2018 108.77 108.92 104.67 105.12 2,791,087 -2.99(-2.77%)
Mar 26, 2018 106.80 108.32 105.15 108.11 3,036,034 +2.82(+2.68%)
Mar 23, 2018 108.01 108.54 105.29 105.29 3,398,504 -2.84(-2.63%)
Mar 22, 2018 110.23 110.70 108.05 108.13 3,040,494 -2.54(-2.30%)
Mar 21, 2018 110.40 111.47 110.21 110.67 1,904,082 +0.13(+0.12%)
Mar 20, 2018 110.30 111.09 109.92 110.54 2,741,209 +0.06(+0.05%)
Mar 19, 2018 112.00 112.64 109.41 110.48 3,181,656 -2.26(-2.00%)
Mar 16, 2018 112.67 113.56 112.55 112.74 2,627,770 +0.07(+0.06%)
Mar 15, 2018 114.27 114.35 112.28 112.67 1,506,772 -1.11(-0.98%)
Mar 14, 2018 114.11 114.65 113.27 113.78 1,547,729 -0.14(-0.12%)
Mar 13, 2018 114.50 115.60 113.58 113.92 2,139,093 -0.81(-0.71%)
Mar 12, 2018 114.54 115.00 113.77 114.73 2,128,628 +0.37(+0.32%)
Mar 09, 2018 113.01 114.46 112.79 114.36 3,099,889 +1.74(+1.55%)
Mar 08, 2018 111.80 112.70 111.37 112.62 2,399,560 +0.82(+0.73%)
Mar 07, 2018 111.87 111.80 3,092,485 +0.68(+0.61%)
Mar 06, 2018 111.56 111.56 109.99 111.12 3,839,909 +0.26(+0.23%)
Mar 05, 2018 109.19 111.15 109.04 110.86 5,538,169 +1.21(+1.10%)
Mar 02, 2018 105.87 109.88 105.16 109.65 4,076,457 +2.61(+2.44%)
Mar 01, 2018 108.10 108.69 106.12 107.04 7,605,243 -1.04(-0.96%)
Feb 28, 2018 110.00 110.27 107.83 108.08 3,109,211 -2.02(-1.83%)
Feb 27, 2018 111.32 111.94 110.06 110.10 1,842,074 -1.39(-1.25%)
Feb 26, 2018 111.36 111.83 110.51 111.49 2,017,012 +0.81(+0.73%)
Feb 23, 2018 109.11 110.77 108.27 110.68 2,392,792 +2.26(+2.08%)
Feb 22, 2018 108.29 108.42 2,496,443 -0.66(-0.61%)
Feb 21, 2018 109.43 111.25 109.03 109.08 1,770,178 -0.17(-0.16%)
Feb 20, 2018 109.53 110.78 108.89 109.25 2,587,858 -1.11(-1.01%)
Feb 16, 2018 110.36 110.36 110.36 0 -0.40(-0.36%)
Feb 15, 2018 110.98 109.43 110.76 2,053,796 +1.03(+0.94%)
Feb 14, 2018 106.99 110.28 106.57 109.73 4,541,425 +2.19(+2.04%)
Feb 13, 2018 107.78 107.54 1,809,429 +0.19(+0.18%)
Feb 12, 2018 105.83 108.40 105.81 107.35 3,045,406 +1.68(+1.59%)
Feb 09, 2018 105.58 106.59 101.02 105.67 7,967,127 +0.81(+0.77%)
Feb 08, 2018 109.89 110.07 104.76 104.86 4,130,358 -4.55(-4.16%)
Feb 07, 2018 108.96 110.89 108.81 109.41 3,002,767 +0.05(+0.05%)
Feb 06, 2018 105.67 109.64 105.34 109.36 7,984,206 +0.25(+0.23%)
Feb 05, 2018 111.05 112.21 107.35 109.11 6,083,891 -3.03(-2.70%)
Feb 02, 2018 113.01 113.98 111.95 112.14 4,360,360 -1.84(-1.61%)
Feb 01, 2018 114.74 113.25 113.98 2,864,129 -0.10(-0.09%)
Jan 31, 2018 116.32 117.15 113.70 114.08 3,718,911 -2.19(-1.88%)
Jan 30, 2018 116.41 117.48 116.26 116.27 4,556,501 -2.23(-1.88%)
Jan 29, 2018 117.99 119.30 117.85 118.50 2,517,876 +0.46(+0.39%)
Jan 26, 2018 117.06 118.40 116.98 118.04 2,631,731 +1.41(+1.21%)
Jan 25, 2018 116.31 117.01 115.67 116.63 2,209,135 +0.73(+0.63%)
Jan 24, 2018 117.03 117.36 114.86 115.90 2,822,862 -0.91(-0.78%)
Jan 23, 2018 115.50 117.42 115.42 116.81 3,568,217 +1.29(+1.12%)
Jan 22, 2018 112.98 115.67 112.82 115.52 3,389,404 +3.52(+3.14%)
Jan 19, 2018 111.45 112.15 111.28 112.00 2,119,537 +0.73(+0.66%)
Jan 18, 2018 111.39 111.52 110.33 111.27 1,458,653 -0.14(-0.13%)
Jan 17, 2018 111.60 111.93 110.62 111.41 2,192,302 +0.81(+0.73%)
Jan 16, 2018 112.31 113.30 110.36 110.60 3,958,660 -1.38(-1.23%)
Jan 12, 2018 111.98 111.98 111.98 0 +0.75(+0.67%)
Jan 11, 2018 111.28 111.55 110.29 111.23 1,770,779 +0.32(+0.29%)
Jan 10, 2018 111.04 110.91 1,727,280 +0.50(+0.45%)
Jan 09, 2018 108.79 110.84 108.61 110.41 3,759,050 +2.04(+1.88%)
Jan 08, 2018 110.06 110.15 107.56 108.37 3,545,811 -1.46(-1.33%)
Jan 05, 2018 110.49 110.76 109.19 109.83 2,010,911 -0.14(-0.13%)
Jan 04, 2018 111.02 111.37 109.46 109.97 2,437,101 -0.91(-0.82%)
Jan 03, 2018 109.51 111.22 109.15 110.88 3,637,584 +1.54(+1.41%)
Jan 02, 2018 107.49 109.46 106.68 109.34 3,765,461 +2.57(+2.41%)
Dec 29, 2017 106.77 106.77 106.77 0 -1.02(-0.95%)
Dec 28, 2017 107.65 108.15 107.00 107.79 1,065,837 +0.20(+0.19%)
Dec 27, 2017 107.50 108.16 107.36 107.59 1,678,580 +0.15(+0.14%)
Dec 26, 2017 106.80 107.55 106.53 107.44 991,991 +0.50(+0.47%)
Dec 22, 2017 106.47 107.31 106.11 106.94 1,041,743 +0.14(+0.13%)
Dec 21, 2017 106.46 107.24 106.32 106.80 1,488,269 +0.14(+0.13%)
Dec 20, 2017 106.20 107.00 106.20 106.66 1,391,106 +0.55(+0.52%)
Dec 19, 2017 106.23 106.94 105.91 106.11 1,450,988 -0.25(-0.24%)
Dec 18, 2017 107.29 107.37 106.24 106.36 1,985,679 -0.24(-0.23%)
Dec 15, 2017 105.61 106.66 104.83 106.60 3,038,134 +1.43(+1.36%)
Dec 14, 2017 106.73 107.23 104.83 105.17 2,640,751 -1.55(-1.45%)
Dec 13, 2017 105.92 107.28 105.62 106.72 2,902,779 +0.96(+0.91%)
Dec 12, 2017 105.76 106.26 105.30 105.76 1,728,297 -0.47(-0.44%)
Dec 11, 2017 107.13 107.49 105.78 106.23 2,543,889 +0.16(+0.15%)
Dec 08, 2017 104.56 106.53 104.56 106.07 2,811,527 +2.02(+1.94%)
Dec 07, 2017 103.00 104.46 102.47 104.05 2,132,268 +1.47(+1.43%)
Dec 06, 2017 103.03 103.67 101.47 102.58 3,020,473 -0.75(-0.73%)
Dec 05, 2017 104.27 105.07 103.15 103.33 3,054,797 -0.70(-0.67%)
Dec 04, 2017 106.80 103.76 104.03 2,344,437 -1.67(-1.58%)
Dec 01, 2017 105.36 106.33 104.94 105.70 2,822,716 -210.06(-66.53%)
Nov 30, 2017 311.61 316.22 311.61 315.76 1,025,184 +4.49(+1.44%)
Nov 29, 2017 311.31 314.99 309.44 311.27 897,046 -0.04(-0.01%)
Nov 28, 2017 310.95 311.80 308.39 311.31 971,228 +0.86(+0.28%)
Nov 27, 2017 312.76 313.85 309.86 310.45 851,731 -2.18(-0.70%)
Nov 24, 2017 312.95 313.62 311.80 312.63 357,418 +0.11(+0.04%)
Nov 22, 2017 311.94 312.82 311.00 312.52 519,070 +1.81(+0.58%)
Nov 21, 2017 310.19 311.45 309.31 310.71 791,074 +2.38(+0.77%)
Nov 20, 2017 311.33 311.94 307.92 308.33 881,933 -2.88(-0.93%)
Nov 17, 2017 310.81 311.85 309.09 311.21 731,861 +0.40(+0.13%)
Nov 16, 2017 308.54 311.35 306.61 310.81 940,673 +4.56(+1.49%)
Nov 15, 2017 303.33 307.83 302.02 306.25 1,432,536 +1.20(+0.39%)
Nov 14, 2017 309.92 309.92 302.05 305.05 2,070,367 -5.03(-1.62%)
Nov 13, 2017 311.79 312.08 309.06 310.08 670,687 -2.10(-0.67%)
Nov 10, 2017 311.00 312.66 308.66 312.18 1,067,502 +1.14(+0.37%)
Nov 09, 2017 311.00 311.84 307.87 311.04 945,875 -1.76(-0.56%)
Nov 08, 2017 315.40 316.70 311.84 312.80 597,232 -1.22(-0.39%)
Nov 07, 2017 316.91 316.91 312.90 314.02 828,179 -1.57(-0.50%)
Nov 06, 2017 317.95 318.58 315.41 315.59 856,169 -1.28(-0.40%)
Nov 03, 2017 311.53 317.22 311.53 316.87 1,125,559 +4.81(+1.54%)
Nov 02, 2017 312.21 314.82 310.68 312.06 1,020,758 -0.13(-0.04%)
Nov 01, 2017 315.30 317.00 311.51 312.19 1,127,896 -1.99(-0.63%)
Oct 31, 2017 317.00 318.59 312.88 314.18 926,832 -2.48(-0.78%)
Oct 30, 2017 315.65 319.86 314.42 316.66 1,268,639 +0.54(+0.17%)
Oct 27, 2017 313.80 316.90 311.24 316.12 1,251,375 +2.14(+0.68%)
Oct 26, 2017 314.61 317.32 312.02 313.98 2,350,790 -7.47(-2.32%)
Oct 25, 2017 325.17 325.69 319.29 321.45 1,295,744 -3.72(-1.14%)
Oct 24, 2017 327.90 327.90 321.88 325.17 1,138,852 -2.57(-0.78%)
Oct 23, 2017 331.10 331.93 327.42 327.74 867,433 -4.06(-1.22%)
Oct 20, 2017 333.51 333.53 329.42 331.80 974,732 -3.31(-0.99%)
Oct 19, 2017 335.00 337.09 332.50 335.11 745,127 -0.86(-0.26%)
Oct 18, 2017 339.17 340.37 335.47 335.97 653,473 -2.15(-0.64%)
Oct 17, 2017 336.98 339.36 336.42 338.12 603,301 +1.28(+0.38%)
Oct 16, 2017 336.78 341.69 335.52 336.84 1,405,969 +0.46(+0.14%)
Oct 13, 2017 338.27 338.51 335.57 336.38 991,188 -0.75(-0.22%)
Oct 12, 2017 338.69 339.38 335.89 337.13 749,834 -1.76(-0.52%)
Oct 11, 2017 339.59 339.59 337.60 338.89 491,170 -0.70(-0.21%)
Oct 10, 2017 339.17 340.71 337.89 339.59 373,222 +0.11(+0.03%)
Oct 09, 2017 340.78 341.73 338.75 339.48 503,204 -1.00(-0.29%)
Oct 06, 2017 340.32 342.50 338.81 340.48 569,993 -0.37(-0.11%)
Oct 05, 2017 340.50 341.94 338.69 340.85 724,610 +0.37(+0.11%)
Oct 04, 2017 339.00 340.92 337.44 340.48 1,061,761 +2.63(+0.78%)
Oct 03, 2017 339.02 339.40 334.60 337.85 796,859 -0.79(-0.23%)
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.