Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 89.39 89.86 86.89 87.60 9,199,810 -2.39(-2.66%)
Apr 28, 2016 90.55 92.06 89.07 89.99 6,139,889 -0.73(-0.80%)
Apr 27, 2016 92.10 92.10 90.27 90.71 6,025,729 -1.28(-1.39%)
Apr 26, 2016 93.47 93.50 91.19 91.99 6,091,866 -1.49(-1.59%)
Apr 25, 2016 93.99 94.64 93.17 93.48 6,074,742 -0.78(-0.83%)
Apr 22, 2016 94.43 94.71 92.63 94.26 6,518,153 +0.26(+0.27%)
Apr 21, 2016 91.74 94.10 91.40 94.00 8,861,162 +2.65(+2.91%)
Apr 20, 2016 91.63 92.12 90.82 91.35 4,046,641 -0.03(-0.04%)
Apr 19, 2016 92.78 93.00 90.79 91.38 5,554,873 -1.78(-1.91%)
Apr 18, 2016 91.48 93.61 91.17 93.16 5,053,456 +1.43(+1.55%)
Apr 15, 2016 92.37 92.41 90.76 91.73 4,691,242 -0.33(-0.36%)
Apr 14, 2016 92.70 92.70 91.27 92.06 4,324,828 +0.14(+0.15%)
Apr 13, 2016 90.92 92.12 90.39 91.92 6,985,157 +1.73(+1.91%)
Apr 12, 2016 89.14 90.44 88.33 90.20 6,608,756 +1.05(+1.18%)
Apr 11, 2016 91.17 91.34 88.85 89.15 4,694,907 -1.52(-1.68%)
Apr 08, 2016 92.84 92.84 89.84 90.67 9,554,979 -1.10(-1.19%)
Apr 07, 2016 91.76 94.07 91.25 91.76 13,742,913 -1.67(-1.78%)
Apr 06, 2016 88.53 93.45 88.49 93.43 18,195,854 +5.28(+5.99%)
Apr 05, 2016 87.79 89.23 87.30 88.15 7,640,743 -0.33(-0.37%)
Apr 04, 2016 88.09 89.80 87.78 88.48 9,118,876 +0.77(+0.87%)
Apr 01, 2016 85.12 87.87 84.21 87.71 11,203,730 +2.45(+2.88%)
Mar 31, 2016 83.34 86.26 83.32 85.26 6,423,647 +1.92(+2.30%)
Mar 30, 2016 84.68 85.78 82.93 83.34 6,915,765 -0.55(-0.65%)
Mar 29, 2016 81.99 83.95 80.75 83.89 6,969,425 +1.48(+1.80%)
Mar 28, 2016 84.01 84.30 82.24 82.41 4,344,968 -1.11(-1.33%)
Mar 24, 2016 82.54 83.52 83.52 83.52 7,044,770 +0.40(+0.48%)
Mar 23, 2016 85.74 86.28 82.99 83.12 7,377,866 -2.84(-3.30%)
Mar 22, 2016 83.41 86.24 83.23 85.96 7,528,695 +2.16(+2.58%)
Mar 21, 2016 81.87 84.30 81.76 83.80 6,615,510 +1.68(+2.05%)
Mar 18, 2016 81.03 82.63 79.98 82.12 8,322,501 +1.39(+1.72%)
Mar 17, 2016 81.39 81.83 79.02 80.73 8,750,251 -1.02(-1.24%)
Mar 16, 2016 82.16 83.48 80.62 81.75 9,902,206 -0.41(-0.50%)
Mar 15, 2016 84.29 84.77 81.82 82.16 7,839,965 -3.26(-3.81%)
Mar 14, 2016 85.53 86.14 85.17 85.42 2,898,882 -0.16(-0.19%)
Mar 11, 2016 84.27 85.65 83.78 85.58 5,460,078 +2.24(+2.69%)
Mar 10, 2016 84.21 85.66 82.46 83.34 6,740,847 -0.67(-0.80%)
Mar 09, 2016 85.37 85.54 82.88 84.01 8,970,722 -0.98(-1.15%)
Mar 08, 2016 87.71 87.87 84.77 84.99 5,165,302 -3.15(-3.57%)
Mar 07, 2016 85.50 88.89 85.25 88.14 6,415,369 +2.17(+2.52%)
Mar 04, 2016 86.54 87.47 85.40 85.97 7,435,587 -0.36(-0.42%)
Mar 03, 2016 87.66 87.69 85.90 86.33 3,251,473 -1.27(-1.45%)
Mar 02, 2016 86.66 88.15 86.28 87.60 6,900,862 +0.93(+1.07%)
Mar 01, 2016 83.83 86.69 82.90 86.67 8,447,462 +3.65(+4.40%)
Feb 29, 2016 85.38 85.47 83.02 83.02 5,270,273 -2.42(-2.83%)
Feb 26, 2016 85.52 86.16 84.83 85.43 5,192,313 +0.71(+0.84%)
Feb 25, 2016 84.95 85.97 83.86 84.72 3,584,532 +0.18(+0.21%)
Feb 24, 2016 83.01 84.71 81.75 84.55 6,509,489 +0.44(+0.53%)
Feb 23, 2016 85.71 86.54 84.04 84.10 4,175,235 -2.03(-2.35%)
Feb 22, 2016 86.89 87.03 85.59 86.13 4,438,063 +0.58(+0.68%)
Feb 19, 2016 84.51 85.85 83.48 85.54 5,600,501 +0.79(+0.93%)
Feb 18, 2016 87.29 87.43 84.62 84.76 6,408,534 -2.25(-2.59%)
Feb 17, 2016 86.09 87.11 84.52 87.01 7,799,223 +2.48(+2.94%)
Feb 16, 2016 83.42 84.54 83.12 84.53 8,103,696 +2.46(+3.00%)
Feb 12, 2016 80.86 82.07 82.07 82.07 7,396,563 +2.34(+2.93%)
Feb 11, 2016 79.38 80.45 78.59 79.73 8,543,434 -1.92(-2.36%)
Feb 10, 2016 81.50 84.16 81.24 81.66 6,575,598 +0.50(+0.62%)
Feb 09, 2016 78.65 82.73 78.42 81.16 10,775,368 +0.09(+0.11%)
Feb 08, 2016 81.92 82.27 79.65 81.07 9,940,153 -2.65(-3.17%)
Feb 05, 2016 86.11 86.51 82.61 83.72 12,756,467 -2.76(-3.19%)
Feb 04, 2016 85.77 88.79 84.95 86.48 12,062,844 +0.23(+0.26%)
Feb 03, 2016 85.44 86.29 82.21 86.25 12,261,338 +0.98(+1.15%)
Feb 02, 2016 86.50 87.16 84.53 85.28 7,292,584 -2.46(-2.80%)
Feb 01, 2016 86.53 88.36 85.54 87.73 6,249,404 +0.48(+0.55%)
Jan 29, 2016 85.89 87.66 85.10 87.25 8,983,023 +1.17(+1.36%)
Jan 28, 2016 89.36 90.17 84.64 86.08 18,481,204 -3.24(-3.63%)
Jan 27, 2016 92.75 93.41 88.69 89.33 7,961,427 -2.84(-3.08%)
Jan 26, 2016 92.74 93.07 90.11 92.16 7,355,996 -0.37(-0.40%)
Jan 25, 2016 93.78 94.92 92.44 92.53 5,549,341 -1.57(-1.67%)
Jan 22, 2016 93.38 94.48 92.05 94.10 7,373,023 +3.03(+3.33%)
Jan 21, 2016 92.53 93.93 90.92 91.07 10,100,802 -2.20(-2.36%)
Jan 20, 2016 88.70 94.66 87.73 93.28 14,054,768 +2.50(+2.75%)
Jan 19, 2016 93.99 94.72 89.21 90.78 10,186,367 -2.07(-2.23%)
Jan 15, 2016 90.46 92.85 92.85 92.85 10,760,919 -2.37(-2.49%)
Jan 14, 2016 91.65 96.42 89.35 95.22 13,347,546 +3.69(+4.03%)
Jan 13, 2016 97.04 97.66 91.31 91.53 10,555,810 -5.25(-5.42%)
Jan 12, 2016 96.55 98.80 93.46 96.77 12,099,230 +1.47(+1.55%)
Jan 11, 2016 99.53 99.57 93.12 95.30 11,516,656 -3.43(-3.48%)
Jan 08, 2016 102.10 102.36 98.54 98.73 7,733,020 -1.82(-1.81%)
Jan 07, 2016 102.42 103.30 100.56 100.56 10,240,218 -4.36(-4.15%)
Jan 06, 2016 104.71 106.38 103.94 104.92 6,950,945 -1.91(-1.79%)
Jan 05, 2016 106.95 108.13 106.07 106.82 4,999,970 +0.03(+0.03%)
Jan 04, 2016 108.19 108.40 106.03 106.80 9,910,042 -3.74(-3.39%)
Dec 31, 2015 110.95 110.54 110.54 110.54 2,943,811 -0.83(-0.74%)
Dec 30, 2015 111.75 112.19 111.04 111.37 2,987,693 -0.73(-0.66%)
Dec 29, 2015 110.76 112.35 110.60 112.10 2,610,240 +1.92(+1.75%)
Dec 28, 2015 110.35 110.70 109.52 110.18 2,605,524 -0.84(-0.76%)
Dec 24, 2015 110.70 111.02 111.02 111.02 974,230 +0.37(+0.33%)
Dec 23, 2015 109.60 110.90 109.38 110.65 3,098,677 +1.97(+1.82%)
Dec 22, 2015 108.82 109.28 107.68 108.68 3,185,638 +0.17(+0.16%)
Dec 21, 2015 108.35 108.83 107.21 108.50 2,271,525 +0.21(+0.19%)
Dec 18, 2015 108.22 109.36 107.55 108.29 6,838,504 -0.21(-0.19%)
Dec 17, 2015 110.75 110.75 108.25 108.50 7,692,008 -1.72(-1.56%)
Dec 16, 2015 108.75 110.47 107.81 110.22 4,492,972 +2.42(+2.25%)
Dec 15, 2015 106.22 108.18 105.71 107.80 5,208,186 +2.99(+2.85%)
Dec 14, 2015 104.81 105.75 102.75 104.81 6,672,915 +0.31(+0.30%)
Dec 11, 2015 106.57 107.07 104.38 104.50 8,076,234 -3.11(-2.89%)
Dec 10, 2015 106.29 107.96 105.96 107.61 3,698,594 +1.38(+1.29%)
Dec 09, 2015 107.32 108.11 105.54 106.24 4,850,888 -1.76(-1.63%)
Dec 08, 2015 104.79 108.35 104.79 108.00 4,620,666 +2.06(+1.95%)
Dec 07, 2015 107.97 108.15 105.69 105.94 5,476,913 -2.43(-2.24%)
Dec 04, 2015 105.52 108.41 105.49 108.37 6,799,029 +3.19(+3.03%)
Dec 03, 2015 109.15 109.38 104.49 105.18 7,760,826 -3.91(-3.58%)
Dec 02, 2015 109.82 110.75 108.72 109.09 3,813,566 -0.73(-0.66%)
Dec 01, 2015 109.86 110.17 108.27 109.82 6,272,365 +0.58(+0.54%)
Nov 30, 2015 111.67 112.02 108.49 109.23 5,884,702 -2.17(-1.95%)
Nov 27, 2015 110.83 111.57 110.76 111.40 1,401,883 +0.71(+0.64%)
Nov 25, 2015 109.44 110.70 110.70 110.70 3,491,706 +1.17(+1.07%)
Nov 24, 2015 108.84 109.68 108.30 109.53 3,473,664 -0.21(-0.19%)
Nov 23, 2015 108.89 110.68 108.80 109.74 5,552,367 +0.79(+0.73%)
Nov 20, 2015 109.55 110.00 108.73 108.95 3,764,213 +0.02(+0.02%)
Nov 19, 2015 110.74 110.88 108.70 108.92 4,962,615 -1.74(-1.57%)
Nov 18, 2015 108.13 110.75 107.58 110.66 8,034,576 +3.14(+2.92%)
Nov 17, 2015 106.64 108.30 105.59 107.53 4,353,111 +1.39(+1.31%)
Nov 16, 2015 105.03 106.17 103.72 106.14 5,110,181 +0.41(+0.39%)
Nov 13, 2015 104.58 107.30 104.17 105.73 7,751,156 +1.15(+1.10%)
Nov 12, 2015 106.19 107.05 99.90 104.58 5,702,345 -2.20(-2.06%)
Nov 11, 2015 108.79 108.95 106.75 106.78 3,518,594 -1.67(-1.54%)
Nov 10, 2015 107.46 108.57 106.85 108.45 3,367,346 +0.45(+0.42%)
Nov 09, 2015 107.16 108.78 106.92 108.00 3,697,287 +0.11(+0.10%)
Nov 06, 2015 108.06 108.56 105.75 107.89 6,195,120 -0.29(-0.27%)
Nov 05, 2015 109.61 109.75 107.06 108.18 8,065,526 -2.12(-1.92%)
Nov 04, 2015 111.24 111.46 108.50 110.30 6,137,340 -0.47(-0.43%)
Nov 03, 2015 110.07 111.48 108.83 110.77 6,520,335 +0.33(+0.30%)
Nov 02, 2015 106.77 110.64 106.63 110.44 6,180,029 +4.12(+3.87%)
Oct 30, 2015 107.76 107.81 106.11 106.32 6,208,714 -1.01(-0.94%)
Oct 29, 2015 108.59 110.06 106.99 107.33 8,017,768 -1.06(-0.98%)
Oct 28, 2015 106.78 108.39 104.83 108.39 9,057,159 +1.35(+1.26%)
Oct 27, 2015 103.90 107.04 103.80 107.04 7,924,970 +3.33(+3.21%)
Oct 26, 2015 102.91 105.26 101.68 103.71 7,535,908 +0.38(+0.37%)
Oct 23, 2015 101.36 103.33 100.84 103.33 11,909,963 +3.32(+3.32%)
Oct 22, 2015 99.67 100.56 97.48 100.00 12,034,893 +0.54(+0.54%)
Oct 21, 2015 101.65 102.15 96.41 99.46 18,748,608 -0.49(-0.49%)
Oct 20, 2015 103.17 103.32 99.79 99.95 9,749,030 -3.26(-3.16%)
Oct 19, 2015 102.26 104.89 100.84 103.21 12,091,053 +0.53(+0.52%)
Oct 16, 2015 102.91 104.00 101.27 102.69 9,823,703 -0.14(-0.14%)
Oct 15, 2015 97.35 102.86 97.15 102.83 10,884,880 +4.31(+4.37%)
Oct 14, 2015 98.74 100.44 97.16 98.52 14,034,009 +0.92(+0.94%)
Oct 13, 2015 99.87 102.08 97.51 97.60 9,011,737 -3.19(-3.17%)
Oct 12, 2015 101.74 102.03 99.97 100.80 6,072,431 +0.03(+0.03%)
Oct 09, 2015 100.39 101.76 99.19 100.77 6,281,126 +0.41(+0.41%)
Oct 08, 2015 100.02 101.04 96.96 100.36 11,359,485 -0.19(-0.19%)
Oct 07, 2015 98.98 101.75 97.21 100.55 15,263,180 +1.92(+1.95%)
Oct 06, 2015 101.09 101.27 95.57 98.63 17,859,054 -3.69(-3.60%)
Oct 05, 2015 104.05 105.71 100.84 102.32 10,644,743 -0.76(-0.74%)
Oct 02, 2015 97.10 103.23 97.10 103.08 13,090,376 +3.45(+3.47%)
Oct 01, 2015 99.06 99.95 97.03 99.63 11,318,026 +0.53(+0.54%)
Sep 30, 2015 97.64 99.69 96.38 99.09 17,925,922 +4.52(+4.78%)
Sep 29, 2015 95.28 99.09 93.60 94.57 25,061,124 -0.37(-0.39%)
Sep 28, 2015 100.14 100.62 93.28 94.94 36,273,496 -6.41(-6.33%)
Sep 25, 2015 108.06 108.13 99.50 101.35 27,807,758 -5.22(-4.90%)
Sep 24, 2015 107.65 108.56 104.58 106.57 13,127,506 -2.16(-1.98%)
Sep 23, 2015 109.37 110.78 107.92 108.73 6,105,114 -0.84(-0.77%)
Sep 22, 2015 109.50 110.39 107.39 109.57 13,702,851 -1.66(-1.49%)
Sep 21, 2015 117.42 117.53 110.28 111.23 16,731,126 -5.32(-4.57%)
Sep 18, 2015 116.27 117.84 116.27 116.55 6,138,956 -1.88(-1.58%)
Sep 17, 2015 115.97 119.75 115.66 118.42 6,833,694 +2.41(+2.07%)
Sep 16, 2015 116.84 117.56 114.90 116.02 5,340,621 -0.76(-0.65%)
Sep 15, 2015 115.73 117.02 114.83 116.78 3,620,764 +1.33(+1.15%)
Sep 14, 2015 115.86 116.26 114.18 115.45 2,664,200 -0.44(-0.38%)
Sep 11, 2015 113.73 115.96 113.53 115.89 4,109,270 +1.31(+1.15%)
Sep 10, 2015 112.44 115.16 112.17 114.58 5,238,281 +2.12(+1.89%)
Sep 09, 2015 115.94 116.44 112.10 112.45 5,852,342 -2.47(-2.15%)
Sep 08, 2015 112.44 115.05 111.81 114.92 6,139,434 +4.79(+4.35%)
Sep 04, 2015 108.99 110.13 110.13 110.13 5,513,552 -0.50(-0.45%)
Sep 03, 2015 113.11 114.17 110.26 110.63 6,684,756 -2.48(-2.19%)
Sep 02, 2015 110.31 113.11 108.96 113.11 5,233,506 +4.21(+3.87%)
Sep 01, 2015 109.10 111.38 108.36 108.90 6,936,254 -2.83(-2.53%)
Aug 31, 2015 115.00 115.81 111.36 111.72 5,571,574 -3.69(-3.20%)
Aug 28, 2015 113.93 115.41 113.51 115.41 5,163,638 +0.78(+0.68%)
Aug 27, 2015 113.83 114.90 112.09 114.64 8,937,742 +2.99(+2.68%)
Aug 26, 2015 109.44 111.83 106.01 111.64 8,372,695 +5.39(+5.07%)
Aug 25, 2015 110.09 112.72 106.26 106.26 8,841,320 +0.12(+0.12%)
Aug 24, 2015 102.02 111.15 92.83 106.13 14,928,205 -4.89(-4.40%)
Aug 21, 2015 112.77 115.56 111.01 111.02 14,854,948 -3.59(-3.13%)
Aug 20, 2015 118.26 119.19 114.57 114.61 7,667,323 -4.85(-4.06%)
Aug 19, 2015 119.24 120.52 118.12 119.46 4,253,418 -0.85(-0.71%)
Aug 18, 2015 121.30 121.82 120.11 120.31 2,277,897 -1.09(-0.90%)
Aug 17, 2015 118.10 121.53 117.64 121.40 3,948,804 +2.47(+2.08%)
Aug 14, 2015 119.56 119.87 117.32 118.93 4,285,715 -0.76(-0.64%)
Aug 13, 2015 121.24 121.66 119.46 119.69 3,264,315 -1.23(-1.02%)
Aug 12, 2015 118.76 121.24 116.66 120.93 7,033,271 +0.98(+0.81%)
Aug 11, 2015 120.34 121.70 118.83 119.95 4,563,168 -1.39(-1.14%)
Aug 10, 2015 121.66 123.01 121.08 121.34 5,589,649 +0.90(+0.75%)
Aug 07, 2015 121.53 121.53 118.14 120.44 10,733,093 -0.46(-0.38%)
Aug 06, 2015 126.54 126.64 120.75 120.90 9,365,692 -5.44(-4.30%)
Aug 05, 2015 126.37 127.42 125.94 126.34 3,514,635 +0.95(+0.76%)
Aug 04, 2015 125.53 126.37 124.86 125.39 2,536,944 +0.55(+0.44%)
Aug 03, 2015 125.25 125.94 123.76 124.84 2,533,873 -0.13(-0.10%)
Jul 31, 2015 124.61 125.89 124.06 124.97 3,322,331 +1.22(+0.98%)
Jul 30, 2015 122.18 124.19 120.97 123.75 4,796,116 +0.45(+0.36%)
Jul 29, 2015 125.69 125.93 122.40 123.30 4,633,128 -1.77(-1.41%)
Jul 28, 2015 123.41 125.23 122.08 125.07 6,562,449 +3.02(+2.48%)
Jul 27, 2015 122.33 123.02 120.77 122.04 8,919,251 -1.31(-1.06%)
Jul 24, 2015 126.31 127.08 122.82 123.35 12,005,667 -5.28(-4.11%)
Jul 23, 2015 128.83 129.88 128.16 128.63 5,572,363 -0.20(-0.15%)
Jul 22, 2015 127.44 129.24 127.05 128.83 4,177,519 -0.37(-0.29%)
Jul 21, 2015 130.02 130.24 127.75 129.20 4,257,458 -0.82(-0.63%)
Jul 20, 2015 130.44 130.93 129.53 130.02 3,708,971 +0.14(+0.10%)
Jul 17, 2015 129.04 129.92 128.34 129.88 3,958,541 +0.62(+0.48%)
Jul 16, 2015 128.55 129.52 127.85 129.26 4,507,460 +1.60(+1.26%)
Jul 15, 2015 128.41 129.68 127.11 127.66 7,387,501 +0.92(+0.73%)
Jul 14, 2015 124.28 126.98 123.90 126.73 5,740,568 +2.87(+2.32%)
Jul 13, 2015 122.90 124.16 122.83 123.86 3,716,603 +2.07(+1.70%)
Jul 10, 2015 121.53 121.81 120.07 121.79 4,146,679 +1.98(+1.65%)
Jul 09, 2015 120.32 120.69 119.36 119.81 3,970,130 +1.29(+1.09%)
Jul 08, 2015 120.55 121.12 118.22 118.52 7,597,198 -3.48(-2.85%)
Jul 07, 2015 121.94 122.15 119.52 121.99 4,362,523 +0.35(+0.28%)
Jul 06, 2015 120.11 122.78 119.57 121.64 3,506,144 +0.66(+0.54%)
Jul 02, 2015 121.56 120.99 120.99 120.99 2,573,419 +0.15(+0.12%)
Jul 01, 2015 122.19 122.51 120.19 120.84 4,106,540 +0.30(+0.25%)
Jun 30, 2015 119.63 120.93 118.67 120.54 6,597,308 +2.74(+2.33%)
Jun 29, 2015 120.22 121.50 117.79 117.79 6,233,901 -3.99(-3.28%)
Jun 26, 2015 123.16 123.32 120.64 121.78 5,744,425 -1.00(-0.81%)
Jun 25, 2015 123.51 124.13 122.02 122.78 4,610,167 -0.57(-0.46%)
Jun 24, 2015 124.92 125.21 123.02 123.35 3,829,996 -1.85(-1.48%)
Jun 23, 2015 125.28 125.78 124.41 125.20 3,685,854 +0.03(+0.02%)
Jun 22, 2015 124.36 125.30 123.91 125.17 5,316,341 +1.85(+1.50%)
Jun 19, 2015 123.49 123.87 122.51 123.32 6,295,263 -0.13(-0.10%)
Jun 18, 2015 120.27 123.61 120.13 123.45 10,323,991 +3.70(+3.09%)
Jun 17, 2015 119.49 120.22 119.04 119.75 3,987,324 +0.71(+0.60%)
Jun 16, 2015 118.26 119.42 118.10 119.04 2,842,874 +0.23(+0.19%)
Jun 15, 2015 117.90 118.94 117.03 118.81 4,254,899 -0.07(-0.06%)
Jun 12, 2015 119.48 119.86 118.26 118.88 3,915,993 -1.36(-1.13%)
Jun 11, 2015 119.88 120.42 119.34 120.24 3,899,494 +0.73(+0.61%)
Jun 10, 2015 117.53 119.60 116.89 119.51 5,963,993 +1.70(+1.44%)
Jun 09, 2015 119.19 119.24 117.11 117.82 7,821,199 -1.43(-1.20%)
Jun 08, 2015 119.93 120.19 118.67 119.24 4,842,412 -0.66(-0.55%)
Jun 05, 2015 118.09 120.13 117.31 119.91 6,162,970 +1.39(+1.17%)
Jun 04, 2015 118.79 119.62 117.63 118.52 4,696,691 -0.66(-0.56%)
Jun 03, 2015 119.45 119.63 118.46 119.18 2,668,544 +0.45(+0.37%)
Jun 02, 2015 118.72 119.61 117.70 118.74 5,108,771 -0.44(-0.37%)
Jun 01, 2015 119.89 120.02 117.80 119.18 4,128,662 -0.07(-0.06%)
May 29, 2015 119.09 120.17 118.66 119.25 6,785,825 +0.05(+0.04%)
May 28, 2015 119.35 119.89 118.26 119.20 4,757,070 -0.68(-0.56%)
May 27, 2015 117.70 119.89 117.46 119.88 4,138,326 +2.18(+1.85%)
May 26, 2015 118.43 118.98 117.12 117.70 4,048,521 -1.39(-1.16%)
May 22, 2015 118.76 119.09 119.09 119.09 2,704,738 +0.31(+0.26%)
May 21, 2015 118.96 119.33 118.14 118.78 2,729,939 +0.00(+0.00%)
May 20, 2015 117.76 119.47 116.69 118.78 4,258,542 +1.02(+0.86%)
May 19, 2015 117.87 118.24 117.15 117.76 3,566,786 +0.06(+0.05%)
May 18, 2015 115.63 117.83 115.63 117.70 4,434,313 +1.53(+1.32%)
May 15, 2015 116.27 116.62 115.58 116.17 3,648,372 +0.01(+0.01%)
May 14, 2015 115.46 116.19 113.67 116.17 4,338,190 +1.55(+1.35%)
May 13, 2015 115.25 116.03 114.08 114.62 3,483,278 -0.31(-0.27%)
May 12, 2015 113.98 115.30 113.04 114.92 6,168,330 -0.16(-0.14%)
May 11, 2015 115.64 115.95 114.67 115.09 3,587,540 +0.05(+0.04%)
May 08, 2015 113.94 115.56 113.72 115.04 6,430,561 +2.62(+2.33%)
May 07, 2015 112.10 112.67 110.65 112.42 4,899,062 +1.11(+1.00%)
May 06, 2015 111.67 112.38 110.03 111.31 6,311,498 +0.89(+0.80%)
May 05, 2015 112.46 112.67 110.12 110.42 6,179,935 -2.35(-2.08%)
May 04, 2015 112.61 114.58 112.48 112.77 6,991,693 +0.39(+0.35%)
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.