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

(NQ: BKX )

103.22 USD +0.85 (+0.83%)
Daily Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 29, 2019 109.87 110.31 109.56 109.74 0 -0.39(-0.35%)
Nov 27, 2019 109.82 110.13 110.13 110.13 0 +0.71(+0.65%)
Nov 26, 2019 109.75 109.79 109.04 109.42 0 -0.60(-0.55%)
Nov 25, 2019 109.45 110.31 109.41 110.02 0 +0.76(+0.70%)
Nov 22, 2019 108.44 109.54 108.40 109.26 0 +1.07(+0.99%)
Nov 21, 2019 108.53 108.71 107.71 108.19 0 +0.08(+0.07%)
Nov 20, 2019 108.24 108.54 107.34 108.11 0 -0.57(-0.52%)
Nov 19, 2019 108.88 109.24 108.30 108.68 0 +0.08(+0.07%)
Nov 18, 2019 108.33 108.71 107.94 108.60 0 +0.13(+0.12%)
Nov 15, 2019 108.15 108.49 107.89 108.47 0 +0.68(+0.63%)
Nov 14, 2019 107.64 107.91 107.21 107.79 0 -0.10(-0.09%)
Nov 13, 2019 108.25 108.49 107.36 107.89 0 -1.16(-1.06%)
Nov 12, 2019 109.12 109.66 108.72 109.05 0 -0.16(-0.15%)
Nov 11, 2019 109.08 109.56 108.82 109.21 0 -0.51(-0.46%)
Nov 08, 2019 109.33 109.80 108.81 109.72 0 +0.15(+0.14%)
Nov 07, 2019 109.35 110.55 109.35 109.57 0 +0.90(+0.83%)
Nov 06, 2019 108.55 108.97 108.04 108.67 0 -0.09(-0.08%)
Nov 05, 2019 108.22 109.36 108.22 108.76 0 +0.89(+0.83%)
Nov 04, 2019 106.48 107.95 106.48 107.87 0 +2.07(+1.96%)
Nov 01, 2019 104.48 105.82 104.47 105.80 0 +2.01(+1.94%)
Oct 31, 2019 104.31 104.31 102.72 103.79 0 -1.02(-0.97%)
Oct 30, 2019 105.48 105.48 104.24 104.81 0 -0.96(-0.91%)
Oct 29, 2019 105.14 106.29 105.14 105.77 0 +0.17(+0.16%)
Oct 28, 2019 105.14 106.01 105.14 105.60 0 +0.89(+0.85%)
Oct 25, 2019 103.55 105.05 103.55 104.71 0 +1.13(+1.09%)
Oct 24, 2019 104.22 104.29 103.05 103.58 0 -0.50(-0.48%)
Oct 23, 2019 103.42 104.10 103.24 104.08 0 +0.51(+0.49%)
Oct 22, 2019 102.82 104.40 102.03 103.57 0 +0.71(+0.69%)
Oct 21, 2019 101.84 103.02 101.84 102.86 0 +1.87(+1.85%)
Oct 18, 2019 100.07 101.38 99.98 100.99 0 +0.90(+0.90%)
Oct 17, 2019 100.54 101.00 99.69 100.09 0 -0.12(-0.12%)
Oct 16, 2019 100.74 101.52 100.10 100.21 0 -0.28(-0.28%)
Oct 15, 2019 99.12 101.26 98.59 100.49 0 +1.81(+1.83%)
Oct 14, 2019 98.14 98.93 97.86 98.68 0 +0.09(+0.09%)
Oct 11, 2019 98.23 99.79 98.23 98.59 0 +1.80(+1.86%)
Oct 10, 2019 95.83 97.44 95.77 96.79 0 +1.43(+1.50%)
Oct 09, 2019 95.31 95.81 94.87 95.36 0 +0.77(+0.81%)
Oct 08, 2019 95.61 95.61 94.53 94.59 0 -2.34(-2.41%)
Oct 07, 2019 97.04 97.93 96.67 96.93 0 -0.29(-0.30%)
Oct 04, 2019 95.74 97.29 95.50 97.22 0 +1.63(+1.71%)
Oct 03, 2019 95.04 95.62 93.51 95.59 0 +0.13(+0.14%)
Oct 02, 2019 96.64 96.69 95.18 95.46 0 -1.98(-2.03%)
Oct 01, 2019 100.49 101.00 97.41 97.44 0 -2.59(-2.59%)
Sep 30, 2019 100.53 100.71 99.80 100.03 0 -0.24(-0.24%)
Sep 27, 2019 100.37 101.36 99.75 100.27 0 +0.52(+0.52%)
Sep 26, 2019 100.25 100.35 99.57 99.75 0 -0.69(-0.69%)
Sep 25, 2019 99.37 100.75 99.34 100.44 0 +1.17(+1.18%)
Sep 24, 2019 100.59 100.80 98.78 99.27 0 -1.29(-1.28%)
Sep 23, 2019 99.66 100.84 99.44 100.56 0 +0.17(+0.17%)
Sep 20, 2019 101.12 101.65 100.35 100.39 0 -0.68(-0.67%)
Sep 19, 2019 101.48 102.09 100.91 101.07 0 -0.59(-0.58%)
Sep 18, 2019 100.57 102.12 100.13 101.66 0 +0.63(+0.62%)
Sep 17, 2019 101.19 101.19 99.98 101.03 0 -0.77(-0.76%)
Sep 16, 2019 101.14 101.84 100.71 101.80 0 -0.14(-0.14%)
Sep 13, 2019 101.55 102.52 101.26 101.94 0 +1.20(+1.19%)
Sep 12, 2019 99.91 101.18 98.86 100.74 0 +0.33(+0.33%)
Sep 11, 2019 99.75 100.41 98.25 100.41 0 +0.74(+0.74%)
Sep 10, 2019 98.31 99.67 98.12 99.67 0 +1.66(+1.69%)
Sep 09, 2019 95.30 98.45 95.21 98.01 0 +3.41(+3.60%)
Sep 06, 2019 94.88 95.13 94.24 94.60 0 -0.30(-0.32%)
Sep 05, 2019 93.54 95.86 93.54 94.90 0 +2.40(+2.59%)
Sep 04, 2019 92.21 92.66 91.92 92.50 0 +1.07(+1.17%)
Sep 03, 2019 92.23 92.24 90.66 91.43 0 -1.66(-1.78%)
Aug 30, 2019 93.12 93.09 93.09 93.09 0 +0.50(+0.54%)
Aug 29, 2019 91.58 92.94 91.57 92.59 0 +1.77(+1.95%)
Aug 28, 2019 89.19 91.24 89.11 90.82 0 +1.25(+1.40%)
Aug 27, 2019 90.77 90.99 89.08 89.57 0 -0.84(-0.93%)
Aug 26, 2019 90.11 90.44 89.65 90.41 0 +0.84(+0.94%)
Aug 23, 2019 91.72 92.45 89.06 89.57 0 -2.61(-2.83%)
Aug 22, 2019 92.00 92.59 91.43 92.18 0 +0.71(+0.78%)
Aug 21, 2019 91.55 92.03 91.21 91.47 0 +0.41(+0.45%)
Aug 20, 2019 91.94 91.96 91.03 91.06 0 -1.58(-1.71%)
Aug 19, 2019 92.80 93.28 92.44 92.64 0 +1.07(+1.17%)
Aug 16, 2019 89.67 91.77 89.67 91.57 0 +2.27(+2.54%)
Aug 15, 2019 89.87 90.55 88.94 89.30 0 -0.35(-0.39%)
Aug 14, 2019 91.80 91.80 89.39 89.65 0 -3.69(-3.95%)
Aug 13, 2019 92.11 94.59 91.95 93.34 0 +0.87(+0.94%)
Aug 12, 2019 93.62 93.62 92.36 92.47 0 -2.01(-2.13%)
Aug 09, 2019 94.56 95.05 93.56 94.48 0 -0.39(-0.41%)
Aug 08, 2019 93.98 95.24 93.81 94.87 0 +1.49(+1.60%)
Aug 07, 2019 93.84 93.85 91.77 93.38 0 -2.04(-2.14%)
Aug 06, 2019 94.78 95.49 93.47 95.42 0 +1.38(+1.47%)
Aug 05, 2019 96.81 96.81 94.00 94.04 0 -3.95(-4.03%)
Aug 02, 2019 98.09 98.34 96.46 97.99 0 -0.32(-0.33%)
Aug 01, 2019 101.73 102.36 98.04 98.31 0 -3.72(-3.65%)
Jul 31, 2019 102.28 102.75 101.73 102.03 0 -0.28(-0.27%)
Jul 30, 2019 101.21 102.32 100.99 102.31 0 +0.21(+0.21%)
Jul 29, 2019 102.99 103.40 102.07 102.10 0 -1.02(-0.99%)
Jul 26, 2019 101.67 103.24 101.67 103.12 0 +1.48(+1.46%)
Jul 25, 2019 102.47 102.71 101.34 101.64 0 -0.74(-0.72%)
Jul 24, 2019 100.66 102.50 100.65 102.38 0 +1.53(+1.52%)
Jul 23, 2019 99.45 100.87 99.42 100.85 0 +1.60(+1.61%)
Jul 22, 2019 98.94 99.39 98.57 99.25 0 +0.10(+0.10%)
Jul 19, 2019 98.76 99.59 98.73 99.15 0 +0.64(+0.65%)
Jul 18, 2019 97.47 98.89 97.30 98.51 0 +0.99(+1.02%)
Jul 17, 2019 97.49 98.13 97.18 97.52 0 -0.21(-0.21%)
Jul 16, 2019 98.44 98.44 97.38 97.73 0 -0.63(-0.64%)
Jul 15, 2019 99.53 99.53 98.09 98.36 0 -1.12(-1.13%)
Jul 12, 2019 99.31 99.53 98.88 99.48 0 +0.39(+0.39%)
Jul 11, 2019 98.33 99.29 98.10 99.09 0 +0.95(+0.97%)
Jul 10, 2019 99.10 99.31 97.98 98.14 0 -1.08(-1.09%)
Jul 09, 2019 98.01 99.29 97.87 99.22 0 +0.64(+0.65%)
Jul 08, 2019 99.10 99.18 98.30 98.58 0 -1.04(-1.04%)
Jul 05, 2019 99.43 100.19 99.25 99.62 0 +0.81(+0.82%)
Jul 03, 2019 98.35 98.81 98.81 98.81 0 +0.71(+0.72%)
Jul 02, 2019 98.87 99.09 97.58 98.10 0 -0.92(-0.93%)
Jul 01, 2019 99.04 99.80 98.43 99.02 0 +1.03(+1.05%)
Jun 28, 2019 96.60 98.28 96.60 97.99 0 +1.90(+1.98%)
Jun 27, 2019 95.55 96.51 95.55 96.09 0 +0.75(+0.79%)
Jun 26, 2019 95.37 96.11 95.22 95.34 0 +0.20(+0.21%)
Jun 25, 2019 95.28 95.63 94.12 95.14 0 -0.29(-0.30%)
Jun 24, 2019 95.83 96.61 95.33 95.43 0 -0.54(-0.56%)
Jun 21, 2019 95.79 96.79 95.73 95.97 0 +0.16(+0.17%)
Jun 20, 2019 96.03 96.09 94.32 95.81 0 +0.24(+0.25%)
Jun 19, 2019 96.76 97.67 95.49 95.57 0 -0.94(-0.97%)
Jun 18, 2019 95.02 96.83 94.78 96.51 0 +1.50(+1.58%)
Jun 17, 2019 96.29 96.67 94.84 95.01 0 -1.28(-1.33%)
Jun 14, 2019 95.99 96.57 95.01 96.29 0 +0.37(+0.39%)
Jun 13, 2019 95.76 96.54 95.54 95.92 0 +0.28(+0.29%)
Jun 12, 2019 96.76 96.82 95.48 95.64 0 -1.14(-1.18%)
Jun 11, 2019 96.80 97.70 96.43 96.78 0 +0.48(+0.50%)
Jun 10, 2019 95.97 97.22 95.96 96.30 0 +1.09(+1.14%)
Jun 07, 2019 95.71 95.80 95.11 95.21 0 -0.67(-0.70%)
Jun 06, 2019 95.55 96.26 94.88 95.88 0 +0.18(+0.19%)
Jun 05, 2019 95.84 95.99 94.56 95.70 0 -0.15(-0.16%)
Jun 04, 2019 93.64 95.92 93.63 95.85 0 +3.26(+3.52%)
Jun 03, 2019 91.70 93.06 91.53 92.59 0 +0.76(+0.83%)
May 31, 2019 92.63 92.65 91.69 91.83 0 -1.57(-1.68%)
May 30, 2019 94.74 95.26 92.80 93.40 0 -1.18(-1.25%)
May 29, 2019 94.00 94.72 93.14 94.58 0 +0.11(+0.12%)
May 28, 2019 95.59 95.79 94.45 94.47 0 -1.37(-1.43%)
May 24, 2019 95.25 95.84 95.84 95.84 0 +0.93(+0.98%)
May 23, 2019 95.93 95.93 94.21 94.91 0 -1.77(-1.83%)
May 22, 2019 97.08 97.10 96.42 96.68 0 -0.73(-0.75%)
May 21, 2019 96.84 97.48 96.84 97.41 0 +0.85(+0.88%)
May 20, 2019 96.11 96.99 96.04 96.56 0 +0.26(+0.27%)
May 17, 2019 96.13 97.44 96.00 96.30 0 -0.59(-0.61%)
May 16, 2019 96.27 97.47 96.26 96.89 0 +1.08(+1.13%)
May 15, 2019 96.23 96.44 94.82 95.81 0 -1.09(-1.12%)
May 14, 2019 96.18 97.77 96.02 96.90 0 +0.87(+0.91%)
May 13, 2019 98.45 98.56 95.75 96.03 0 -3.55(-3.56%)
May 10, 2019 98.88 99.90 97.68 99.58 0 +0.35(+0.35%)
May 09, 2019 98.21 99.37 97.57 99.23 0 -0.10(-0.10%)
May 08, 2019 99.67 100.26 99.22 99.33 0 -0.64(-0.64%)
May 07, 2019 101.24 101.25 99.32 99.97 0 -2.10(-2.06%)
May 06, 2019 101.37 102.53 100.65 102.07 0 -0.60(-0.58%)
May 03, 2019 102.11 102.89 102.04 102.67 0 +0.80(+0.79%)
May 02, 2019 101.34 102.15 100.97 101.87 0 +0.67(+0.66%)
May 01, 2019 102.20 103.02 101.03 101.20 0 -1.04(-1.02%)
Apr 30, 2019 102.46 102.75 101.48 102.24 0 -0.14(-0.14%)
Apr 29, 2019 101.33 103.21 101.31 102.38 0 +1.18(+1.17%)
Apr 26, 2019 100.31 101.22 100.04 101.20 0 +0.98(+0.98%)
Apr 25, 2019 99.68 100.87 99.26 100.22 0 +0.17(+0.17%)
Apr 24, 2019 99.88 100.39 99.24 100.05 0 -0.16(-0.16%)
Apr 23, 2019 99.36 100.30 98.47 100.21 0 +0.73(+0.73%)
Apr 22, 2019 99.42 99.83 98.94 99.48 0 -0.13(-0.13%)
Apr 18, 2019 100.00 99.61 99.61 99.61 0 -0.48(-0.48%)
Apr 17, 2019 100.04 100.30 99.04 100.09 0 -0.02(-0.02%)
Apr 16, 2019 98.50 100.28 98.37 100.11 0 +1.56(+1.58%)
Apr 15, 2019 99.40 99.44 98.28 98.55 0 -0.98(-0.98%)
Apr 12, 2019 98.73 100.39 98.21 99.53 0 +1.89(+1.94%)
Apr 11, 2019 97.56 98.38 97.09 97.64 0 +0.51(+0.53%)
Apr 10, 2019 96.73 97.24 95.97 97.13 0 +0.45(+0.47%)
Apr 09, 2019 97.44 97.44 96.32 96.68 0 -1.23(-1.26%)
Apr 08, 2019 97.42 97.97 97.26 97.91 0 +0.28(+0.29%)
Apr 05, 2019 97.89 98.39 97.17 97.63 0 -0.16(-0.16%)
Apr 04, 2019 96.89 98.22 96.83 97.79 0 +0.80(+0.82%)
Apr 03, 2019 97.32 98.12 96.58 96.99 0 +0.39(+0.40%)
Apr 02, 2019 96.16 97.16 95.85 96.60 0 +0.28(+0.29%)
Apr 01, 2019 94.10 96.44 94.10 96.32 0 +2.74(+2.93%)
Mar 29, 2019 94.06 94.48 93.23 93.58 0 +0.03(+0.03%)
Mar 28, 2019 92.63 93.59 92.29 93.55 0 +1.09(+1.18%)
Mar 27, 2019 92.83 93.01 91.97 92.46 0 -0.42(-0.45%)
Mar 26, 2019 92.10 92.98 91.72 92.88 0 +1.51(+1.65%)
Mar 25, 2019 91.83 92.78 90.75 91.37 0 -0.39(-0.43%)
Mar 22, 2019 94.75 94.75 91.25 91.76 0 -3.74(-3.92%)
Mar 21, 2019 96.52 96.53 94.91 95.50 0 -1.48(-1.53%)
Mar 20, 2019 99.77 99.86 96.92 96.98 0 -4.20(-4.15%)
Mar 19, 2019 101.76 102.13 100.97 101.18 0 -0.16(-0.16%)
Mar 18, 2019 100.26 101.68 100.26 101.34 0 +1.32(+1.32%)
Mar 15, 2019 99.75 100.49 99.53 100.02 0 +0.26(+0.26%)
Mar 14, 2019 99.27 100.15 99.11 99.76 0 +0.59(+0.59%)
Mar 13, 2019 98.50 99.51 98.27 99.17 0 +0.90(+0.92%)
Mar 12, 2019 98.39 98.81 97.92 98.27 0 +0.10(+0.10%)
Mar 11, 2019 97.77 98.57 97.53 98.17 0 +0.72(+0.74%)
Mar 08, 2019 96.69 97.48 96.17 97.45 0 +0.20(+0.21%)
Mar 07, 2019 98.26 98.27 96.70 97.25 0 -1.38(-1.40%)
Mar 06, 2019 99.71 99.99 98.52 98.63 0 -1.22(-1.22%)
Mar 05, 2019 99.94 100.13 98.48 99.85 0 -0.14(-0.14%)
Mar 04, 2019 100.69 101.73 99.12 99.99 0 -0.57(-0.57%)
Mar 01, 2019 100.59 101.71 100.16 100.56 0 +0.43(+0.43%)
Feb 28, 2019 100.51 100.61 100.01 100.13 0 -0.32(-0.32%)
Feb 27, 2019 99.72 100.51 99.40 100.45 0 +0.75(+0.75%)
Feb 26, 2019 99.87 100.59 99.20 99.70 0 -0.52(-0.52%)
Feb 25, 2019 100.50 101.21 100.14 100.22 0 +0.23(+0.23%)
Feb 22, 2019 100.24 100.52 99.59 99.99 0 -0.19(-0.19%)
Feb 21, 2019 100.70 100.86 99.83 100.18 0 -0.64(-0.63%)
Feb 20, 2019 99.85 100.87 99.54 100.82 0 +0.93(+0.93%)
Feb 19, 2019 98.90 100.19 98.44 99.89 0 +0.49(+0.49%)
Feb 15, 2019 97.65 99.40 99.40 99.40 0 +2.30(+2.37%)
Feb 14, 2019 97.34 97.68 96.23 97.10 0 -0.95(-0.97%)
Feb 13, 2019 98.41 98.86 98.02 98.05 0 -0.10(-0.10%)
Feb 12, 2019 97.34 98.56 97.33 98.15 0 +1.41(+1.46%)
Feb 11, 2019 96.80 97.04 96.40 96.74 0 +0.23(+0.24%)
Feb 08, 2019 97.03 97.24 95.28 96.51 0 -0.79(-0.81%)
Feb 07, 2019 97.40 98.61 96.35 97.30 0 +0.45(+0.46%)
Feb 06, 2019 96.73 97.47 96.39 96.85 0 -0.09(-0.09%)
Feb 05, 2019 97.26 97.34 96.32 96.94 0 -0.34(-0.35%)
Feb 04, 2019 96.73 97.29 96.33 97.28 0 +0.55(+0.57%)
Feb 01, 2019 96.68 97.28 96.39 96.73 0 +0.27(+0.28%)
Jan 31, 2019 96.93 97.09 95.37 96.46 0 -0.99(-1.02%)
Jan 30, 2019 97.66 98.29 96.99 97.45 0 -0.11(-0.11%)
Jan 29, 2019 98.02 98.53 97.50 97.56 0 -0.54(-0.55%)
Jan 28, 2019 97.63 98.23 97.29 98.10 0 -0.11(-0.11%)
Jan 25, 2019 97.87 98.79 97.51 98.21 0 +0.95(+0.98%)
Jan 24, 2019 96.51 97.54 96.34 97.26 0 +0.43(+0.44%)
Jan 23, 2019 97.43 97.53 95.86 96.83 0 -0.07(-0.07%)
Jan 22, 2019 97.14 97.35 96.36 96.90 0 -0.64(-0.66%)
Jan 18, 2019 96.04 97.54 97.54 97.54 0 +1.68(+1.75%)
Jan 17, 2019 94.33 96.07 93.96 95.86 0 +0.97(+1.02%)
Jan 16, 2019 93.53 95.44 93.33 94.89 0 +3.26(+3.56%)
Jan 14, 2019 90.07 92.01 89.68 91.63 0 +1.08(+1.19%)
Jan 11, 2019 89.63 90.93 89.20 90.55 0 +0.41(+0.45%)
Jan 10, 2019 90.06 90.60 89.40 90.14 0 -0.28(-0.31%)
Jan 09, 2019 89.91 90.80 89.34 90.42 0 +0.76(+0.85%)
Jan 08, 2019 90.04 90.28 88.48 89.66 0 +0.10(+0.11%)
Jan 07, 2019 88.99 90.39 88.40 89.56 0 +0.38(+0.43%)
Jan 04, 2019 87.28 89.35 87.25 89.18 0 +2.96(+3.43%)
Jan 03, 2019 87.08 87.66 86.04 86.22 0 -1.12(-1.28%)
Jan 02, 2019 84.99 87.43 84.56 87.34 0 +1.55(+1.81%)
Dec 31, 2018 85.57 85.79 85.79 85.79 0 +0.64(+0.75%)
Dec 28, 2018 85.25 86.27 84.79 85.15 0 +0.11(+0.13%)
Dec 27, 2018 83.74 85.04 82.04 85.04 0 +0.37(+0.44%)
Dec 26, 2018 81.08 84.68 79.85 84.67 0 +3.89(+4.82%)
Dec 24, 2018 84.20 80.78 80.78 80.78 0 -1.74(-2.11%)
Dec 21, 2018 84.20 85.27 82.16 82.52 0 -1.57(-1.87%)
Dec 20, 2018 83.95 85.31 83.49 84.09 0 -0.38(-0.45%)
Dec 19, 2018 86.10 87.56 83.97 84.47 0 -1.79(-2.08%)
Dec 18, 2018 87.78 88.76 85.88 86.26 0 -1.19(-1.36%)
Dec 17, 2018 87.80 89.18 87.02 87.45 0 -0.65(-0.74%)
Dec 14, 2018 88.41 89.73 87.92 88.10 0 -0.92(-1.03%)
Dec 13, 2018 90.66 90.99 88.70 89.02 0 -1.48(-1.64%)
Dec 12, 2018 90.84 91.81 89.95 90.50 0 +0.33(+0.37%)
Dec 11, 2018 92.09 92.92 89.90 90.17 0 -1.12(-1.23%)
Dec 10, 2018 92.99 93.01 89.87 91.29 0 -1.97(-2.11%)
Dec 07, 2018 95.08 96.28 92.83 93.26 0 -1.93(-2.03%)
Dec 06, 2018 95.75 95.78 92.65 95.19 0 -1.57(-1.62%)
Dec 04, 2018 101.24 96.76 96.76 96.76 0 -4.94(-4.86%)
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.