Nasdaq Biotechnology Ishares ETF (NQ: IBB )

149.47 +1.95 (+1.32%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 161.42 162.44 160.43 160.51 2,843,015 +0.27(+0.17%)
Sep 29, 2021 162.51 162.95 159.99 160.24 2,454,955 -0.71(-0.44%)
Sep 28, 2021 164.25 164.25 160.73 160.95 3,212,587 -5.34(-3.21%)
Sep 27, 2021 168.71 169.13 165.84 166.29 1,559,688 -2.96(-1.75%)
Sep 24, 2021 171.67 171.79 168.98 169.25 1,519,071 -3.28(-1.90%)
Sep 23, 2021 170.72 173.06 170.49 172.54 2,804,921 +2.30(+1.35%)
Sep 22, 2021 170.52 171.27 168.82 170.23 1,306,432 +0.04(+0.02%)
Sep 21, 2021 169.37 171.19 169.02 170.19 1,013,976 +1.64(+0.97%)
Sep 20, 2021 169.19 170.82 167.02 168.56 1,984,103 -3.67(-2.13%)
Sep 17, 2021 171.56 172.36 169.33 172.23 4,484,294 +1.09(+0.64%)
Sep 16, 2021 169.85 171.55 168.93 171.14 1,841,808 +0.70(+0.41%)
Sep 15, 2021 169.23 170.82 168.59 170.43 1,619,581 +1.85(+1.10%)
Sep 14, 2021 169.31 171.03 168.28 168.58 2,131,315 -0.39(-0.23%)
Sep 13, 2021 172.74 172.74 168.35 168.97 2,176,219 -2.89(-1.68%)
Sep 10, 2021 173.90 173.90 171.41 171.85 1,453,446 -0.65(-0.37%)
Sep 09, 2021 172.18 174.20 172.18 172.50 2,620,497 +0.12(+0.07%)
Sep 08, 2021 173.71 173.97 171.46 172.38 1,612,137 -1.48(-0.85%)
Sep 07, 2021 173.94 174.40 172.47 173.85 2,426,124 -0.56(-0.32%)
Sep 03, 2021 174.35 174.58 172.93 174.41 1,244,949 -0.20(-0.11%)
Sep 02, 2021 173.51 174.62 172.95 174.61 1,844,997 +1.93(+1.12%)
Sep 01, 2021 171.75 173.21 170.98 172.68 2,092,595 +1.77(+1.03%)
Aug 31, 2021 171.32 172.21 169.97 170.91 1,931,932 +0.29(+0.17%)
Aug 30, 2021 170.49 172.19 169.77 170.62 2,005,707 +0.18(+0.10%)
Aug 27, 2021 170.38 172.21 169.08 170.44 2,518,426 +0.40(+0.23%)
Aug 26, 2021 171.14 172.31 169.44 170.05 1,936,690 -1.03(-0.60%)
Aug 25, 2021 169.77 171.47 168.98 171.08 2,263,734 +0.99(+0.58%)
Aug 24, 2021 169.91 170.47 168.76 170.09 1,437,424 -0.48(-0.28%)
Aug 23, 2021 167.60 170.86 167.45 170.56 2,244,518 +4.73(+2.85%)
Aug 20, 2021 163.77 166.47 163.14 165.83 1,971,963 +2.52(+1.54%)
Aug 19, 2021 164.65 166.00 162.96 163.31 1,946,395 -3.69(-2.21%)
Aug 18, 2021 169.65 170.03 166.86 167.00 1,649,339 -2.20(-1.30%)
Aug 17, 2021 164.00 169.20 163.91 169.20 3,059,173 +3.13(+1.89%)
Aug 16, 2021 167.34 167.34 163.48 166.07 3,330,462 -1.98(-1.18%)
Aug 13, 2021 169.06 169.20 167.55 168.05 2,053,268 +0.16(+0.09%)
Aug 12, 2021 167.38 168.49 165.80 167.89 2,479,582 +1.38(+0.83%)
Aug 11, 2021 171.73 171.76 165.04 166.51 4,683,132 -5.09(-2.97%)
Aug 10, 2021 175.09 175.96 170.97 171.60 4,108,381 -3.20(-1.83%)
Aug 09, 2021 170.75 175.40 170.71 174.81 5,554,787 +4.06(+2.38%)
Aug 06, 2021 171.86 172.13 168.88 170.75 1,990,243 -2.71(-1.56%)
Aug 05, 2021 170.63 173.48 169.33 173.46 3,509,132 +2.68(+1.57%)
Aug 04, 2021 167.59 172.26 167.31 170.78 4,719,535 +2.73(+1.62%)
Aug 03, 2021 164.87 168.05 164.01 168.05 1,664,490 +3.52(+2.14%)
Aug 02, 2021 165.87 166.11 164.19 164.53 2,255,813 +0.07(+0.04%)
Jul 30, 2021 164.46 165.51 163.77 164.46 2,220,356 -0.02(-0.01%)
Jul 29, 2021 166.28 166.48 164.10 164.48 1,873,488 -1.00(-0.60%)
Jul 28, 2021 162.04 166.12 161.48 165.48 2,695,222 +4.52(+2.81%)
Jul 27, 2021 162.02 162.22 158.57 160.96 3,810,158 -1.31(-0.81%)
Jul 26, 2021 165.04 165.49 161.83 162.27 1,977,152 -3.12(-1.89%)
Jul 23, 2021 164.67 165.42 162.99 165.39 3,145,269 +1.44(+0.88%)
Jul 22, 2021 163.69 164.66 162.98 163.96 1,264,279 +0.43(+0.26%)
Jul 21, 2021 162.37 163.58 160.12 163.53 2,287,474 +0.75(+0.46%)
Jul 20, 2021 160.83 163.81 160.63 162.77 6,184,040 +2.28(+1.42%)
Jul 19, 2021 157.60 161.38 157.24 160.49 4,591,448 +1.09(+0.69%)
Jul 16, 2021 158.93 160.52 158.29 159.40 4,930,166 +1.42(+0.90%)
Jul 15, 2021 157.32 158.23 155.86 157.98 5,175,172 +0.36(+0.23%)
Jul 14, 2021 160.01 160.01 157.26 157.63 2,195,859 -2.03(-1.27%)
Jul 13, 2021 160.71 161.06 159.41 159.66 789,019 -1.59(-0.98%)
Jul 12, 2021 162.24 162.69 160.85 161.25 1,729,643 -0.61(-0.37%)
Jul 09, 2021 160.70 162.29 159.66 161.85 3,518,190 +1.39(+0.87%)
Jul 08, 2021 157.45 160.93 157.34 160.46 2,104,825 +0.32(+0.20%)
Jul 07, 2021 161.97 161.97 158.79 160.15 2,110,294 -1.42(-0.88%)
Jul 06, 2021 162.69 162.71 160.55 161.56 2,274,908 -1.87(-1.14%)
Jul 02, 2021 164.47 164.47 162.13 163.43 2,373,533 -0.37(-0.22%)
Jul 01, 2021 162.40 163.87 161.61 163.80 2,909,178 +1.45(+0.89%)
Jun 30, 2021 162.21 163.51 161.19 162.35 2,448,106 +0.05(+0.03%)
Jun 29, 2021 162.04 163.06 161.13 162.30 1,473,364 +0.23(+0.14%)
Jun 28, 2021 163.21 163.69 161.75 162.07 1,818,436 +0.24(+0.15%)
Jun 25, 2021 160.76 161.83 160.53 161.83 3,619,251 +1.35(+0.84%)
Jun 24, 2021 159.72 161.55 159.59 160.48 3,225,583 +1.26(+0.79%)
Jun 23, 2021 159.54 160.55 158.13 159.22 2,192,058 -0.41(-0.25%)
Jun 22, 2021 159.06 159.94 158.12 159.63 2,353,588 +0.70(+0.44%)
Jun 21, 2021 157.76 159.64 156.82 158.93 3,430,549 +1.42(+0.90%)
Jun 18, 2021 156.53 157.57 155.52 157.51 2,941,473 -0.29(-0.18%)
Jun 17, 2021 156.53 158.56 156.13 157.79 2,291,320 +0.76(+0.49%)
Jun 16, 2021 158.08 159.22 154.91 157.03 2,425,822 -1.14(-0.72%)
Jun 15, 2021 160.42 160.45 157.63 158.17 5,115,865 -2.38(-1.48%)
Jun 14, 2021 160.70 161.44 159.80 160.55 2,332,865 -0.27(-0.17%)
Jun 11, 2021 161.41 161.51 159.60 160.82 2,554,786 -1.08(-0.67%)
Jun 10, 2021 159.27 162.33 158.32 161.90 2,800,818 +2.69(+1.69%)
Jun 09, 2021 157.62 160.15 157.62 159.21 3,495,358 +2.41(+1.54%)
Jun 08, 2021 157.94 158.56 154.36 156.80 4,019,047 -0.20(-0.13%)
Jun 07, 2021 152.03 160.52 151.76 157.00 15,322,352 +5.22(+3.44%)
Jun 04, 2021 150.80 152.59 150.48 151.78 3,777,274 +2.12(+1.42%)
Jun 03, 2021 149.33 150.26 147.94 149.66 3,066,361 -0.20(-0.13%)
Jun 02, 2021 149.88 150.89 148.98 149.86 3,391,770 +0.18(+0.12%)
Jun 01, 2021 151.77 151.77 148.56 149.68 3,288,765 -1.04(-0.69%)
May 28, 2021 150.46 152.70 150.31 150.72 3,227,535 +1.17(+0.78%)
May 27, 2021 149.55 149.97 148.49 149.55 3,744,281 +0.18(+0.12%)
May 26, 2021 148.86 149.38 147.98 149.37 2,726,283 +0.89(+0.60%)
May 25, 2021 149.67 150.07 148.08 148.48 3,237,349 -0.76(-0.51%)
May 24, 2021 150.86 151.35 149.23 149.24 2,254,055 -1.01(-0.67%)
May 21, 2021 152.05 152.43 150.03 150.25 1,982,162 -0.69(-0.46%)
May 20, 2021 148.32 152.16 148.13 150.95 4,695,320 +3.00(+2.03%)
May 19, 2021 147.09 148.25 146.45 147.94 4,613,064 -1.38(-0.92%)
May 18, 2021 149.09 151.62 148.68 149.32 3,012,022 +0.54(+0.36%)
May 17, 2021 147.78 149.41 146.98 148.78 2,605,610 +0.32(+0.21%)
May 14, 2021 146.31 149.00 145.58 148.47 2,928,191 +3.52(+2.43%)
May 13, 2021 146.02 146.84 143.22 144.95 3,936,085 -0.23(-0.16%)
May 12, 2021 144.73 147.20 144.63 145.17 4,705,771 -1.47(-1.00%)
May 11, 2021 142.62 147.60 141.89 146.64 6,607,954 +0.80(+0.55%)
May 10, 2021 148.64 148.65 145.36 145.84 3,436,853 -2.66(-1.79%)
May 07, 2021 148.43 150.52 147.81 148.50 3,492,950 +1.30(+0.88%)
May 06, 2021 146.25 147.27 143.93 147.20 6,765,121 -0.53(-0.36%)
May 05, 2021 149.78 150.43 146.78 147.72 3,400,110 -1.33(-0.89%)
May 04, 2021 152.62 152.62 148.24 149.05 4,063,124 -4.35(-2.84%)
May 03, 2021 154.75 155.19 153.19 153.41 2,474,260 +0.02(+0.01%)
Apr 30, 2021 152.50 155.44 152.50 153.39 2,682,529 -0.27(-0.17%)
Apr 29, 2021 155.97 156.12 152.24 153.66 2,773,798 -1.84(-1.19%)
Apr 28, 2021 155.70 156.20 153.94 155.50 3,742,103 -1.10(-0.70%)
Apr 27, 2021 157.57 158.08 155.84 156.60 3,444,988 -0.41(-0.26%)
Apr 26, 2021 154.66 157.32 153.50 157.01 4,305,893 +2.96(+1.92%)
Apr 23, 2021 153.74 154.60 153.03 154.05 1,631,616 +0.64(+0.42%)
Apr 22, 2021 153.15 155.90 151.59 153.41 5,105,630 +0.09(+0.06%)
Apr 21, 2021 150.46 153.52 149.81 153.32 3,606,737 +2.97(+1.97%)
Apr 20, 2021 150.10 151.60 148.34 150.35 2,890,383 +0.00(+0.00%)
Apr 19, 2021 151.28 152.43 149.46 150.35 2,046,828 -1.67(-1.10%)
Apr 16, 2021 152.82 153.03 151.16 152.02 2,584,535 +0.07(+0.05%)
Apr 15, 2021 151.25 153.26 150.93 151.95 3,641,917 +1.84(+1.22%)
Apr 14, 2021 148.92 151.91 148.47 150.11 3,864,037 +2.11(+1.43%)
Apr 13, 2021 146.41 148.14 145.68 148.00 2,805,745 +2.69(+1.85%)
Apr 12, 2021 147.44 147.56 144.49 145.31 5,161,460 -2.21(-1.50%)
Apr 09, 2021 147.77 148.09 146.65 147.53 4,095,878 -0.66(-0.44%)
Apr 08, 2021 148.84 149.82 147.51 148.18 3,990,479 +0.54(+0.36%)
Apr 07, 2021 149.94 150.18 147.16 147.64 4,375,527 -2.70(-1.79%)
Apr 06, 2021 151.42 152.59 149.89 150.34 2,828,722 -0.59(-0.39%)
Apr 05, 2021 151.16 151.45 149.94 150.94 2,434,391 +0.64(+0.43%)
Apr 01, 2021 150.77 152.18 149.74 150.29 2,328,864 +0.95(+0.64%)
Mar 31, 2021 146.70 149.86 146.31 149.34 3,792,914 +3.85(+2.64%)
Mar 30, 2021 145.31 147.15 143.65 145.49 3,698,940 -0.56(-0.39%)
Mar 29, 2021 147.59 147.84 145.28 146.06 3,429,977 -1.88(-1.27%)
Mar 26, 2021 147.92 148.46 145.19 147.93 3,806,332 +0.46(+0.31%)
Mar 25, 2021 145.48 147.97 144.00 147.48 6,218,481 +1.49(+1.02%)
Mar 24, 2021 150.97 151.11 145.95 145.99 5,062,256 -4.27(-2.84%)
Mar 23, 2021 155.75 156.22 149.81 150.26 4,567,859 -6.14(-3.93%)
Mar 22, 2021 154.61 157.30 154.34 156.40 3,388,072 +1.91(+1.24%)
Mar 19, 2021 152.33 154.85 151.51 154.49 5,302,933 +2.59(+1.70%)
Mar 18, 2021 154.68 155.83 151.57 151.90 2,885,172 -4.87(-3.10%)
Mar 17, 2021 154.17 157.87 153.06 156.77 3,407,794 +1.09(+0.70%)
Mar 16, 2021 156.58 157.79 153.69 155.68 2,901,081 +0.03(+0.02%)
Mar 15, 2021 154.10 155.83 152.94 155.65 2,098,100 +2.29(+1.49%)
Mar 12, 2021 152.67 153.65 151.07 153.36 2,642,738 -1.12(-0.73%)
Mar 11, 2021 152.57 154.93 151.91 154.48 3,798,538 +4.23(+2.82%)
Mar 10, 2021 152.31 153.21 149.91 150.25 3,828,336 +0.05(+0.03%)
Mar 09, 2021 148.41 151.74 148.22 150.20 3,610,282 +4.29(+2.94%)
Mar 08, 2021 148.65 151.03 145.78 145.91 4,102,262 -2.89(-1.94%)
Mar 05, 2021 147.14 148.80 141.19 148.80 7,768,076 +2.98(+2.05%)
Mar 04, 2021 149.21 150.39 143.94 145.82 9,100,215 -3.60(-2.41%)
Mar 03, 2021 154.10 154.85 149.41 149.42 5,063,068 -5.55(-3.58%)
Mar 02, 2021 157.77 157.77 154.97 154.97 2,418,487 -3.25(-2.05%)
Mar 01, 2021 157.43 158.58 156.95 158.22 2,724,291 +2.70(+1.73%)
Feb 26, 2021 156.66 157.74 152.75 155.52 4,597,900 -0.22(-0.14%)
Feb 25, 2021 159.77 161.13 154.68 155.74 4,881,154 -4.23(-2.65%)
Feb 24, 2021 158.51 161.31 157.72 159.97 2,378,975 +1.54(+0.97%)
Feb 23, 2021 158.87 159.85 153.79 158.43 5,947,853 -2.25(-1.40%)
Feb 22, 2021 163.53 163.79 160.65 160.68 2,277,034 -4.13(-2.51%)
Feb 19, 2021 164.16 166.34 163.74 164.82 2,236,691 +1.59(+0.98%)
Feb 18, 2021 164.84 164.84 161.92 163.22 1,740,972 -2.80(-1.69%)
Feb 17, 2021 164.10 166.22 163.10 166.03 2,573,274 +0.52(+0.31%)
Feb 16, 2021 169.46 170.44 165.01 165.51 2,467,898 -3.68(-2.17%)
Feb 12, 2021 167.84 169.83 166.82 169.19 1,855,769 +0.98(+0.58%)
Feb 11, 2021 169.54 170.05 166.89 168.21 2,334,506 -0.53(-0.31%)
Feb 10, 2021 171.46 172.48 167.09 168.73 3,364,742 -1.39(-0.82%)
Feb 09, 2021 171.34 171.36 169.57 170.12 2,636,193 -0.93(-0.54%)
Feb 08, 2021 168.53 171.05 167.80 171.05 1,846,822 +3.52(+2.10%)
Feb 05, 2021 165.63 168.01 164.77 167.53 1,886,646 +2.90(+1.76%)
Feb 04, 2021 163.31 164.91 162.21 164.63 1,761,034 +2.22(+1.37%)
Feb 03, 2021 163.20 164.81 161.62 162.41 1,960,545 -0.61(-0.38%)
Feb 02, 2021 162.79 163.22 160.50 163.02 3,593,540 +1.79(+1.11%)
Feb 01, 2021 161.81 162.30 159.34 161.23 2,495,766 +2.03(+1.28%)
Jan 29, 2021 160.89 162.69 157.33 159.20 2,927,294 +0.23(+0.14%)
Jan 28, 2021 159.14 162.86 158.81 158.97 2,947,442 +0.56(+0.35%)
Jan 27, 2021 160.66 163.06 157.88 158.41 4,214,900 -4.94(-3.02%)
Jan 26, 2021 166.59 167.00 163.06 163.35 3,394,588 -2.89(-1.74%)
Jan 25, 2021 164.37 166.33 162.74 166.24 2,477,286 +3.03(+1.86%)
Jan 22, 2021 161.17 163.78 161.13 163.21 1,383,628 +1.15(+0.71%)
Jan 21, 2021 164.13 164.26 161.07 162.06 2,815,826 -1.46(-0.89%)
Jan 20, 2021 163.93 164.87 163.04 163.52 1,883,120 +0.17(+0.10%)
Jan 19, 2021 161.69 163.48 161.49 163.35 4,884,723 +3.09(+1.93%)
Jan 15, 2021 160.46 162.13 158.53 160.26 2,243,048 -0.16(-0.10%)
Jan 14, 2021 157.07 160.76 157.00 160.42 1,769,401 +3.81(+2.43%)
Jan 13, 2021 157.27 158.19 156.32 156.61 1,806,541 -0.33(-0.21%)
Jan 12, 2021 157.19 158.19 155.45 156.94 3,270,006 +0.39(+0.25%)
Jan 11, 2021 156.05 157.78 154.61 156.55 3,786,800 -0.26(-0.16%)
Jan 08, 2021 155.35 158.18 154.36 156.81 4,453,503 +0.95(+0.61%)
Jan 07, 2021 152.45 156.01 152.20 155.86 2,762,672 +4.60(+3.04%)
Jan 06, 2021 147.84 152.55 147.81 151.26 3,700,847 +1.81(+1.21%)
Jan 05, 2021 149.00 149.69 148.21 149.44 3,382,447 +0.31(+0.21%)
Jan 04, 2021 151.16 151.17 147.16 149.14 4,342,429 -0.99(-0.66%)
Dec 31, 2020 150.13 150.13 150.13 2,126,194 -0.98(-0.65%)
Dec 30, 2020 151.18 152.57 150.56 151.11 2,126,194 +0.57(+0.38%)
Dec 29, 2020 152.54 153.21 149.73 150.54 3,596,338 -1.75(-1.15%)
Dec 28, 2020 155.73 155.98 152.05 152.29 1,565,929 -2.43(-1.57%)
Dec 24, 2020 155.87 156.50 154.22 154.72 851,750 -1.18(-0.76%)
Dec 23, 2020 155.63 156.27 153.44 155.90 1,467,658 +0.70(+0.45%)
Dec 22, 2020 155.33 155.92 154.29 155.19 3,452,529 +0.30(+0.19%)
Dec 21, 2020 152.70 155.09 151.75 154.90 1,872,908 +0.54(+0.35%)
Dec 18, 2020 154.36 154.60 153.18 154.35 5,112,927 +0.65(+0.43%)
Dec 17, 2020 152.39 153.70 151.64 153.70 2,730,532 +2.17(+1.43%)
Dec 16, 2020 152.44 152.66 150.79 151.53 2,622,640 -1.01(-0.66%)
Dec 15, 2020 153.58 153.77 150.76 152.54 2,450,851 +0.29(+0.19%)
Dec 14, 2020 151.63 154.99 151.57 152.25 3,130,709 +3.47(+2.33%)
Dec 11, 2020 148.00 149.56 147.27 148.78 1,547,665 +0.37(+0.25%)
Dec 10, 2020 145.79 148.57 145.18 148.41 2,006,993 +2.20(+1.50%)
Dec 09, 2020 149.58 149.83 144.87 146.21 2,697,484 -2.80(-1.88%)
Dec 08, 2020 146.84 149.01 146.50 149.01 3,176,571 +2.59(+1.77%)
Dec 07, 2020 146.91 147.91 145.84 146.42 3,222,119 +0.01(+0.01%)
Dec 04, 2020 145.24 146.56 144.63 146.41 2,721,412 +1.35(+0.93%)
Dec 03, 2020 143.69 145.06 143.27 145.06 1,743,387 +1.44(+1.00%)
Dec 02, 2020 143.60 144.45 142.22 143.62 2,960,803 -0.33(-0.23%)
Dec 01, 2020 145.91 146.62 143.50 143.95 4,500,065 +0.34(+0.23%)
Nov 30, 2020 143.01 144.31 141.33 143.62 3,040,976 +1.74(+1.23%)
Nov 27, 2020 138.67 142.02 138.32 141.87 2,293,182 +4.23(+3.07%)
Nov 25, 2020 137.30 138.09 137.04 137.64 1,089,251 +0.69(+0.51%)
Nov 24, 2020 137.99 138.29 136.77 136.95 3,035,135 -0.82(-0.60%)
Nov 23, 2020 138.53 138.73 137.02 137.77 2,177,277 +0.21(+0.15%)
Nov 20, 2020 136.71 137.88 135.99 137.56 2,986,406 +0.77(+0.57%)
Nov 19, 2020 136.70 137.56 136.10 136.79 2,802,626 +0.17(+0.12%)
Nov 18, 2020 139.57 139.67 136.42 136.62 4,073,468 -2.81(-2.02%)
Nov 17, 2020 139.32 139.46 137.68 139.44 3,146,271 -0.32(-0.23%)
Nov 16, 2020 141.02 141.02 139.26 139.75 3,337,993 +0.02(+0.01%)
Nov 13, 2020 138.55 140.26 138.47 139.73 1,956,008 +1.51(+1.10%)
Nov 12, 2020 138.16 139.44 137.18 138.22 2,428,906 +0.02(+0.01%)
Nov 11, 2020 137.85 138.63 136.66 138.20 2,517,528 +1.75(+1.28%)
Nov 10, 2020 136.46 137.52 134.74 136.44 2,656,672 +0.11(+0.08%)
Nov 09, 2020 140.67 140.67 135.47 136.34 5,252,706 -0.11(-0.08%)
Nov 06, 2020 138.64 138.64 135.43 136.44 6,074,671 -2.86(-2.05%)
Nov 05, 2020 140.74 140.74 138.20 139.31 3,250,579 -0.07(-0.05%)
Nov 04, 2020 134.28 142.01 133.86 139.38 11,050,653 +7.94(+6.04%)
Nov 03, 2020 130.15 132.07 129.89 131.44 4,699,112 +2.29(+1.77%)
Nov 02, 2020 130.20 130.42 127.02 129.15 4,263,282 -0.24(-0.18%)
Oct 30, 2020 130.50 131.32 127.70 129.39 3,358,407 -2.42(-1.83%)
Oct 29, 2020 131.30 132.88 129.74 131.81 2,259,059 +0.69(+0.53%)
Oct 28, 2020 132.49 133.01 130.81 131.11 2,678,366 -3.48(-2.58%)
Oct 27, 2020 134.24 135.05 133.47 134.59 1,977,582 +0.75(+0.56%)
Oct 26, 2020 133.86 135.22 132.38 133.84 2,289,274 -1.37(-1.01%)
Oct 23, 2020 136.15 136.15 134.15 135.21 1,595,818 +0.34(+0.25%)
Oct 22, 2020 132.96 135.26 132.96 134.87 3,181,415 +1.94(+1.46%)
Oct 21, 2020 135.28 135.57 132.93 132.93 3,191,586 -2.32(-1.71%)
Oct 20, 2020 136.51 136.83 134.93 135.25 2,529,415 -0.89(-0.66%)
Oct 19, 2020 139.18 139.41 135.47 136.14 3,183,113 -2.26(-1.63%)
Oct 16, 2020 138.19 140.43 138.05 138.40 4,010,948 +0.50(+0.36%)
Oct 15, 2020 138.63 138.86 136.87 137.90 2,373,903 -3.21(-2.27%)
Oct 14, 2020 143.26 143.46 140.89 141.11 2,109,872 -1.87(-1.31%)
Oct 13, 2020 142.13 143.39 141.66 142.98 1,881,262 +0.68(+0.48%)
Oct 12, 2020 142.40 142.84 140.67 142.30 2,025,366 +1.11(+0.79%)
Oct 09, 2020 140.74 141.29 139.92 141.19 2,416,946 +1.14(+0.81%)
Oct 08, 2020 140.42 140.57 139.28 140.05 1,536,889 +0.39(+0.28%)
Oct 07, 2020 137.49 140.16 137.41 139.66 1,791,881 +3.08(+2.26%)
Oct 06, 2020 138.61 139.05 136.41 136.58 2,892,264 -1.67(-1.21%)
Oct 05, 2020 134.85 138.44 134.83 138.26 3,144,740 +5.65(+4.26%)
Oct 02, 2020 133.48 135.37 131.92 132.61 2,736,756 -2.77(-2.05%)
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.