Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 106.62 108.42 106.45 108.23 2,183,340 +1.47(+1.38%)
Jan 30, 2019 105.82 106.90 104.61 106.76 1,779,270 +0.72(+0.68%)
Jan 29, 2019 105.83 106.44 105.14 106.04 1,231,263 +0.21(+0.20%)
Jan 28, 2019 106.80 107.01 105.26 105.83 2,651,176 -2.15(-1.99%)
Jan 25, 2019 106.96 108.08 106.45 107.98 2,050,574 +1.63(+1.53%)
Jan 24, 2019 106.08 106.81 105.81 106.36 1,532,999 -0.02(-0.02%)
Jan 23, 2019 107.23 108.32 105.14 106.38 2,090,068 -0.90(-0.84%)
Jan 22, 2019 108.20 108.39 106.54 107.27 3,598,064 -1.73(-1.58%)
Jan 18, 2019 108.59 109.13 107.40 109.00 2,558,327 +0.67(+0.62%)
Jan 17, 2019 106.56 109.05 106.56 108.33 1,284,343 +1.12(+1.05%)
Jan 16, 2019 107.90 109.19 107.10 107.20 2,236,779 -0.58(-0.54%)
Jan 15, 2019 105.96 107.84 105.77 107.79 1,646,716 +2.04(+1.93%)
Jan 14, 2019 106.89 107.10 105.55 105.75 2,963,512 -1.81(-1.69%)
Jan 11, 2019 107.00 107.72 106.40 107.56 1,653,695 +0.11(+0.10%)
Jan 10, 2019 105.58 107.55 104.71 107.45 2,136,820 +1.38(+1.30%)
Jan 09, 2019 105.53 106.66 105.35 106.07 2,201,120 +0.74(+0.70%)
Jan 08, 2019 105.64 105.66 103.09 105.33 2,322,603 +0.75(+0.72%)
Jan 07, 2019 102.41 105.44 102.30 104.58 3,201,352 +3.39(+3.35%)
Jan 04, 2019 97.80 101.66 97.72 101.19 3,036,487 +4.84(+5.03%)
Jan 03, 2019 98.32 98.82 96.34 96.34 3,846,733 +0.14(+0.14%)
Jan 02, 2019 93.99 96.41 93.75 96.20 1,384,689 +1.06(+1.11%)
Dec 31, 2018 94.58 95.79 94.14 95.15 3,354,010 +1.57(+1.68%)
Dec 28, 2018 93.93 95.39 93.11 93.58 3,097,296 -0.32(-0.34%)
Dec 27, 2018 92.37 94.02 90.29 93.89 3,434,979 +0.35(+0.37%)
Dec 26, 2018 89.05 94.01 88.93 93.55 4,288,845 +5.13(+5.80%)
Dec 24, 2018 88.76 90.50 87.83 88.42 2,447,554 -1.23(-1.38%)
Dec 21, 2018 93.45 93.66 89.27 89.65 4,883,250 -3.65(-3.91%)
Dec 20, 2018 94.71 95.25 92.23 93.30 5,234,152 -1.63(-1.71%)
Dec 19, 2018 97.09 98.61 93.79 94.93 3,437,543 -2.07(-2.14%)
Dec 18, 2018 100.26 100.26 95.79 97.00 3,633,087 -1.91(-1.94%)
Dec 17, 2018 100.22 102.03 98.07 98.92 2,293,482 -1.66(-1.65%)
Dec 14, 2018 101.35 102.27 100.35 100.57 1,636,364 -1.93(-1.89%)
Dec 13, 2018 104.59 104.81 101.88 102.51 1,944,380 -1.57(-1.51%)
Dec 12, 2018 103.63 105.20 103.52 104.08 1,509,804 +1.29(+1.26%)
Dec 11, 2018 103.43 104.34 101.76 102.78 1,242,317 +0.35(+0.34%)
Dec 10, 2018 101.83 102.91 99.92 102.44 1,840,216 +0.18(+0.17%)
Dec 07, 2018 104.89 105.66 101.63 102.26 2,038,108 -3.20(-3.03%)
Dec 06, 2018 103.54 105.57 102.59 105.46 3,021,650 +0.17(+0.16%)
Dec 04, 2018 108.77 110.07 105.00 105.29 1,762,137 -3.59(-3.30%)
Dec 03, 2018 109.67 110.12 108.13 108.88 2,203,257 +1.23(+1.15%)
Nov 30, 2018 105.83 107.65 105.50 107.65 2,253,472 +1.59(+1.50%)
Nov 29, 2018 105.58 107.03 105.26 106.06 1,142,547 -0.05(-0.05%)
Nov 28, 2018 103.66 106.32 102.91 106.11 1,636,548 +2.80(+2.71%)
Nov 27, 2018 102.93 103.62 102.04 103.31 1,551,402 -0.27(-0.26%)
Nov 26, 2018 102.82 104.10 102.52 103.57 1,187,224 +1.74(+1.71%)
Nov 23, 2018 100.44 103.38 100.37 101.84 1,724,436 +0.40(+0.40%)
Nov 21, 2018 101.43 101.43 101.43 0 +0.61(+0.61%)
Nov 20, 2018 100.29 102.00 99.50 100.82 2,071,979 -0.61(-0.60%)
Nov 19, 2018 103.29 103.65 100.53 101.43 1,671,463 -2.22(-2.14%)
Nov 16, 2018 102.47 104.15 101.92 103.65 2,730,011 +0.89(+0.86%)
Nov 15, 2018 100.56 103.17 99.86 102.77 1,895,572 +2.20(+2.19%)
Nov 14, 2018 103.34 103.89 99.94 100.56 3,506,594 -2.08(-2.03%)
Nov 13, 2018 103.59 104.92 102.41 102.65 1,656,480 -0.42(-0.40%)
Nov 12, 2018 105.80 106.38 102.72 103.06 2,405,534 -3.24(-3.04%)
Nov 09, 2018 107.84 108.13 105.44 106.30 1,623,594 -2.41(-2.22%)
Nov 08, 2018 109.06 110.02 108.43 108.70 1,058,477 -0.85(-0.77%)
Nov 07, 2018 108.25 109.77 107.55 109.55 2,590,085 +2.50(+2.33%)
Nov 06, 2018 106.27 107.82 106.27 107.06 1,193,100 +0.46(+0.44%)
Nov 05, 2018 106.73 107.20 105.22 106.59 1,411,841 -0.07(-0.06%)
Nov 02, 2018 107.34 108.81 105.56 106.66 2,345,496 +0.03(+0.03%)
Nov 01, 2018 103.03 106.89 103.03 106.63 2,369,076 +3.95(+3.84%)
Oct 31, 2018 103.38 104.08 102.23 102.69 1,815,898 +0.43(+0.42%)
Oct 30, 2018 101.00 102.73 100.48 102.25 1,516,684 +1.01(+0.99%)
Oct 29, 2018 103.87 104.39 99.32 101.25 2,273,299 -0.99(-0.97%)
Oct 26, 2018 100.64 103.60 100.02 102.23 3,151,416 -0.38(-0.37%)
Oct 25, 2018 101.43 103.92 100.04 102.61 6,824,873 +1.16(+1.15%)
Oct 24, 2018 107.42 108.14 100.76 101.44 7,225,405 -6.20(-5.76%)
Oct 23, 2018 106.57 108.92 105.09 107.64 2,556,599 -0.52(-0.48%)
Oct 22, 2018 109.94 110.38 107.13 108.16 2,055,559 -1.58(-1.44%)
Oct 19, 2018 111.72 112.73 109.51 109.74 1,571,502 -1.76(-1.57%)
Oct 18, 2018 113.22 113.27 110.38 111.50 1,491,700 -1.67(-1.47%)
Oct 17, 2018 113.14 113.33 111.50 113.17 1,022,885 -0.06(-0.05%)
Oct 16, 2018 109.33 113.46 109.33 113.22 1,716,458 +4.60(+4.23%)
Oct 15, 2018 109.37 109.79 108.26 108.63 1,909,632 -1.14(-1.04%)
Oct 12, 2018 109.78 110.17 107.95 109.77 2,581,333 +2.14(+1.99%)
Oct 11, 2018 109.55 110.47 106.79 107.63 3,986,920 -2.20(-2.00%)
Oct 10, 2018 113.31 113.68 109.69 109.83 2,692,894 -3.77(-3.32%)
Oct 09, 2018 113.82 114.83 113.31 113.60 1,830,118 -0.51(-0.45%)
Oct 08, 2018 114.64 115.25 112.78 114.11 1,844,787 -0.87(-0.75%)
Oct 05, 2018 116.04 117.05 113.31 114.98 2,445,628 -1.33(-1.15%)
Oct 04, 2018 119.15 119.32 115.42 116.31 2,303,223 -3.34(-2.79%)
Oct 03, 2018 119.05 120.00 118.29 119.65 1,485,144 +0.88(+0.74%)
Oct 02, 2018 119.44 119.67 118.31 118.77 1,471,350 -0.79(-0.66%)
Oct 01, 2018 120.59 121.33 119.19 119.56 1,945,950 -0.76(-0.63%)
Sep 28, 2018 119.71 120.67 119.62 120.32 1,367,184 +0.07(+0.06%)
Sep 27, 2018 118.97 120.52 118.91 120.25 1,506,557 +1.24(+1.04%)
Sep 26, 2018 118.87 120.18 118.66 119.01 1,438,417 +0.41(+0.34%)
Sep 25, 2018 118.70 119.38 118.50 118.60 1,698,605 +0.27(+0.22%)
Sep 24, 2018 117.40 118.76 117.13 118.33 1,532,762 +1.39(+1.19%)
Sep 21, 2018 118.05 118.30 116.67 116.94 2,266,339 -0.73(-0.62%)
Sep 20, 2018 116.44 117.78 116.44 117.67 1,329,764 +1.61(+1.39%)
Sep 19, 2018 115.87 116.67 115.78 116.06 1,004,671 +0.15(+0.13%)
Sep 18, 2018 114.63 116.37 114.56 115.92 1,182,736 +1.28(+1.12%)
Sep 17, 2018 115.73 116.39 114.45 114.63 3,309,965 -1.54(-1.32%)
Sep 14, 2018 116.86 117.27 115.83 116.17 2,361,124 -0.59(-0.51%)
Sep 13, 2018 116.36 117.16 116.00 116.77 1,040,044 +0.86(+0.74%)
Sep 12, 2018 116.40 116.61 114.78 115.91 1,483,929 +0.06(+0.05%)
Sep 11, 2018 115.82 116.44 115.23 115.85 1,351,862 -0.49(-0.42%)
Sep 10, 2018 116.28 116.88 115.90 116.34 1,319,282 +0.20(+0.17%)
Sep 07, 2018 116.60 117.05 115.39 116.14 1,329,938 -0.67(-0.57%)
Sep 06, 2018 118.60 119.34 116.45 116.81 1,942,544 -2.11(-1.78%)
Sep 05, 2018 119.04 119.51 118.28 118.92 1,236,123 -0.43(-0.36%)
Sep 04, 2018 120.36 120.44 118.22 119.36 1,736,548 -1.17(-0.97%)
Aug 31, 2018 120.53 120.53 120.53 0 +0.16(+0.13%)
Aug 30, 2018 119.85 120.83 119.64 120.38 1,657,302 +0.46(+0.39%)
Aug 29, 2018 118.48 120.25 118.14 119.91 2,681,774 +1.49(+1.26%)
Aug 28, 2018 118.23 118.64 117.82 118.42 2,283,310 +0.58(+0.49%)
Aug 27, 2018 116.26 118.16 116.26 117.84 4,301,054 +2.03(+1.75%)
Aug 24, 2018 115.88 116.27 115.46 115.81 998,847 +0.08(+0.07%)
Aug 23, 2018 116.19 116.50 114.98 115.73 1,288,851 -0.67(-0.58%)
Aug 22, 2018 114.95 116.68 114.95 116.40 991,323 +0.82(+0.71%)
Aug 21, 2018 114.70 115.92 114.58 115.58 2,674,191 +1.07(+0.93%)
Aug 20, 2018 114.64 115.25 114.03 114.52 1,145,900 -0.20(-0.17%)
Aug 17, 2018 114.45 115.03 113.83 114.71 1,518,800 +0.02(+0.02%)
Aug 16, 2018 114.09 115.04 113.52 114.69 1,071,902 +0.88(+0.77%)
Aug 15, 2018 114.74 115.11 113.44 113.81 1,570,121 -1.81(-1.56%)
Aug 14, 2018 115.04 116.16 115.04 115.62 1,060,749 +0.64(+0.56%)
Aug 13, 2018 115.21 115.55 114.30 114.98 4,847,710 -0.17(-0.15%)
Aug 10, 2018 115.41 116.27 114.83 115.15 3,460,942 -0.63(-0.55%)
Aug 09, 2018 115.45 116.97 115.45 115.78 1,163,402 -0.18(-0.15%)
Aug 08, 2018 116.40 116.40 115.30 115.96 1,351,466 -0.82(-0.70%)
Aug 07, 2018 115.91 117.14 115.43 116.77 1,045,960 +1.42(+1.23%)
Aug 06, 2018 115.68 115.90 114.75 115.35 1,692,963 -0.23(-0.20%)
Aug 03, 2018 116.53 116.89 115.25 115.58 1,313,819 -0.87(-0.75%)
Aug 02, 2018 114.94 116.91 114.73 116.45 1,709,831 +0.87(+0.75%)
Aug 01, 2018 114.80 116.03 114.65 115.58 1,323,483 +0.67(+0.58%)
Jul 31, 2018 113.01 115.20 113.01 114.91 1,982,612 +2.33(+2.07%)
Jul 30, 2018 113.63 113.88 112.36 112.58 2,460,347 -1.26(-1.11%)
Jul 27, 2018 116.17 116.42 113.04 113.84 4,151,407 -2.41(-2.07%)
Jul 26, 2018 117.01 115.27 116.25 4,107,163 -1.46(-1.24%)
Jul 25, 2018 116.40 117.88 116.19 117.71 2,782,317 +1.29(+1.11%)
Jul 24, 2018 118.15 118.43 115.64 116.42 4,425,806 -0.17(-0.14%)
Jul 23, 2018 116.75 116.93 116.30 116.59 3,247,291 -0.07(-0.06%)
Jul 20, 2018 116.40 117.14 116.38 116.66 1,801,452 -0.09(-0.08%)
Jul 19, 2018 117.19 115.57 116.75 3,619,114 +0.12(+0.10%)
Jul 18, 2018 116.59 116.75 115.88 116.63 1,444,001 -0.14(-0.12%)
Jul 17, 2018 115.46 116.99 115.31 116.77 932,101 +0.87(+0.75%)
Jul 16, 2018 116.47 116.84 115.47 115.90 1,436,231 -0.85(-0.73%)
Jul 13, 2018 117.16 116.75 1,366,295 +0.20(+0.17%)
Jul 12, 2018 115.20 116.95 115.12 116.55 2,094,539 +1.85(+1.62%)
Jul 11, 2018 114.15 115.22 113.87 114.69 1,565,097 -0.34(-0.29%)
Jul 10, 2018 115.23 115.39 114.47 115.03 4,267,597 -0.20(-0.17%)
Jul 09, 2018 114.93 115.31 114.32 115.23 3,094,653 +0.59(+0.52%)
Jul 06, 2018 114.92 111.95 114.63 4,209,932 +4.17(+3.78%)
Jul 05, 2018 109.39 110.63 109.24 110.46 2,446,365 +1.37(+1.26%)
Jul 03, 2018 109.09 109.09 109.09 0 -0.10(-0.09%)
Jul 02, 2018 107.40 109.52 107.17 109.19 1,968,388 +0.86(+0.79%)
Jun 29, 2018 107.28 109.20 107.28 108.33 3,263,762 +1.84(+1.73%)
Jun 28, 2018 105.98 106.84 104.74 106.49 2,195,568 +0.60(+0.57%)
Jun 27, 2018 108.36 108.57 105.83 105.88 3,049,383 -2.20(-2.04%)
Jun 26, 2018 108.68 109.20 107.13 108.08 5,057,174 -0.47(-0.43%)
Jun 25, 2018 109.71 110.33 107.76 108.55 2,392,301 -2.00(-1.81%)
Jun 22, 2018 111.05 111.19 110.02 110.55 2,469,590 -0.37(-0.34%)
Jun 21, 2018 111.86 112.20 110.61 110.92 2,865,234 -1.27(-1.13%)
Jun 20, 2018 110.57 112.28 110.36 112.20 3,014,158 +1.83(+1.66%)
Jun 19, 2018 107.69 110.53 107.63 110.36 3,092,711 +1.59(+1.46%)
Jun 18, 2018 108.51 108.87 107.80 108.78 3,396,882 -0.82(-0.75%)
Jun 15, 2018 109.71 108.94 109.60 2,584,490 -0.12(-0.11%)
Jun 14, 2018 108.82 109.97 108.69 109.71 1,810,764 +0.88(+0.81%)
Jun 13, 2018 109.12 110.04 108.53 108.84 2,726,722 -0.41(-0.38%)
Jun 12, 2018 108.35 109.62 108.33 109.25 1,353,125 +0.92(+0.85%)
Jun 11, 2018 108.42 108.70 108.02 108.33 2,680,443 -0.13(-0.12%)
Jun 08, 2018 107.89 108.80 107.62 108.46 1,281,021 +0.34(+0.32%)
Jun 07, 2018 108.94 109.28 107.43 108.12 2,015,202 -0.75(-0.69%)
Jun 06, 2018 107.55 109.16 107.50 108.87 1,584,176 +1.34(+1.25%)
Jun 05, 2018 107.44 108.31 106.86 107.53 2,165,574 +0.03(+0.03%)
Jun 04, 2018 108.06 108.31 106.00 107.50 2,516,485 -0.70(-0.65%)
Jun 01, 2018 107.50 108.46 106.92 108.20 2,108,352 +1.37(+1.28%)
May 31, 2018 107.17 107.64 106.10 106.83 3,184,763 -0.06(-0.06%)
May 30, 2018 105.94 107.21 105.66 106.89 2,840,397 +1.41(+1.34%)
May 29, 2018 105.20 106.01 104.27 105.48 3,067,540 -0.47(-0.45%)
May 25, 2018 105.95 105.95 105.95 0 +0.22(+0.21%)
May 24, 2018 105.65 106.11 105.19 105.73 1,996,981 +0.09(+0.08%)
May 23, 2018 104.51 106.02 104.51 105.65 1,528,132 +0.52(+0.50%)
May 22, 2018 104.91 105.79 104.60 105.12 2,161,931 +0.33(+0.32%)
May 21, 2018 106.51 106.81 104.34 104.79 2,553,420 -1.40(-1.32%)
May 18, 2018 106.18 106.54 105.65 106.19 5,611,089 +0.21(+0.20%)
May 17, 2018 105.87 106.11 105.24 105.98 2,526,808 +0.06(+0.06%)
May 16, 2018 105.00 106.36 104.86 105.92 1,414,873 +0.94(+0.89%)
May 15, 2018 105.22 105.36 104.64 104.99 2,150,097 -1.08(-1.02%)
May 14, 2018 105.20 106.86 105.20 106.07 3,511,073 +1.08(+1.03%)
May 11, 2018 102.18 105.33 102.18 104.99 5,137,152 +2.81(+2.75%)
May 10, 2018 102.32 103.34 101.86 102.18 2,829,416 -0.06(-0.06%)
May 09, 2018 101.08 102.69 100.50 102.24 2,329,594 +1.36(+1.35%)
May 08, 2018 101.29 101.59 100.21 100.88 2,636,602 -0.58(-0.57%)
May 07, 2018 100.98 101.77 100.98 101.46 2,732,781 +0.64(+0.63%)
May 04, 2018 99.49 101.40 99.49 100.82 2,765,074 +1.05(+1.06%)
May 03, 2018 100.72 101.55 98.93 99.76 2,542,099 -1.38(-1.36%)
May 02, 2018 101.53 102.34 100.80 101.14 2,283,183 -1.35(-1.32%)
May 01, 2018 101.95 102.55 101.03 102.49 2,393,876 +0.39(+0.39%)
Apr 30, 2018 103.99 104.41 101.97 102.10 2,329,463 -1.93(-1.86%)
Apr 27, 2018 103.72 104.20 102.98 104.03 1,223,612 +0.31(+0.29%)
Apr 26, 2018 102.15 104.33 102.00 103.72 3,226,700 +2.01(+1.98%)
Apr 25, 2018 101.75 102.42 100.78 101.72 1,919,898 -0.01(-0.01%)
Apr 24, 2018 103.51 103.59 101.17 101.72 2,116,281 -1.50(-1.45%)
Apr 23, 2018 103.33 104.09 102.64 103.22 2,116,019 -0.17(-0.16%)
Apr 20, 2018 104.16 104.50 103.12 103.39 2,131,383 -0.92(-0.88%)
Apr 19, 2018 105.89 106.04 103.94 104.31 2,161,312 -1.44(-1.36%)
Apr 18, 2018 105.72 106.46 105.47 105.74 2,070,932 +0.07(+0.07%)
Apr 17, 2018 104.07 106.12 104.06 105.67 1,842,273 +2.01(+1.94%)
Apr 16, 2018 104.97 105.20 103.29 103.67 2,641,681 -0.71(-0.68%)
Apr 13, 2018 105.59 105.62 103.80 104.38 2,201,497 -0.75(-0.71%)
Apr 12, 2018 104.85 105.73 104.39 105.12 2,210,018 +1.37(+1.32%)
Apr 11, 2018 103.17 105.22 103.08 103.75 2,040,081 -0.36(-0.35%)
Apr 10, 2018 102.55 104.46 102.03 104.12 2,909,098 +2.79(+2.75%)
Apr 09, 2018 101.00 103.02 100.51 101.33 3,208,962 +1.81(+1.82%)
Apr 06, 2018 101.26 102.00 98.72 99.52 2,883,536 -3.09(-3.01%)
Apr 05, 2018 105.03 105.03 102.32 102.61 2,180,135 -1.69(-1.62%)
Apr 04, 2018 99.82 104.63 99.82 104.31 3,335,207 +2.94(+2.91%)
Apr 03, 2018 101.77 101.78 99.45 101.36 2,685,339 +0.38(+0.37%)
Apr 02, 2018 105.13 105.13 99.93 100.99 3,272,207 -4.16(-3.95%)
Mar 29, 2018 105.14 105.14 105.14 0 +0.75(+0.72%)
Mar 28, 2018 104.32 105.24 103.01 104.39 3,015,664 +0.85(+0.82%)
Mar 27, 2018 107.14 107.29 103.10 103.55 2,833,475 -2.95(-2.77%)
Mar 26, 2018 105.20 106.70 103.58 106.49 3,082,142 +2.78(+2.68%)
Mar 23, 2018 106.39 106.92 103.72 103.72 3,450,116 -2.80(-2.63%)
Mar 22, 2018 108.58 109.04 106.43 106.51 3,086,669 -2.50(-2.30%)
Mar 21, 2018 108.75 109.80 108.56 109.01 1,932,999 +0.13(+0.12%)
Mar 20, 2018 108.65 109.43 108.28 108.89 2,782,839 +0.06(+0.05%)
Mar 19, 2018 110.33 110.95 107.77 108.83 3,229,975 -2.23(-2.00%)
Mar 16, 2018 110.98 111.86 110.87 111.05 2,667,677 +0.07(+0.06%)
Mar 15, 2018 112.56 112.64 110.60 110.98 1,529,655 -1.09(-0.98%)
Mar 14, 2018 112.40 112.94 111.58 112.08 1,571,234 -0.14(-0.12%)
Mar 13, 2018 112.79 113.87 111.88 112.22 2,171,579 -0.80(-0.71%)
Mar 12, 2018 112.83 113.28 112.07 113.01 2,160,955 +0.36(+0.32%)
Mar 09, 2018 111.32 112.75 111.10 112.65 3,146,966 +1.71(+1.55%)
Mar 08, 2018 110.13 111.01 109.70 110.94 2,436,001 +0.81(+0.73%)
Mar 07, 2018 110.20 110.13 3,139,450 +0.67(+0.61%)
Mar 06, 2018 109.89 109.89 108.34 109.46 3,898,225 +0.26(+0.23%)
Mar 05, 2018 107.56 109.49 107.41 109.20 5,622,276 +1.19(+1.10%)
Mar 02, 2018 104.29 108.24 103.59 108.01 4,138,365 +2.57(+2.44%)
Mar 01, 2018 106.48 107.06 104.53 105.44 7,720,743 -1.02(-0.96%)
Feb 28, 2018 108.35 108.62 106.22 106.46 3,156,430 -1.99(-1.83%)
Feb 27, 2018 109.66 110.27 108.41 108.45 1,870,049 -1.37(-1.25%)
Feb 26, 2018 109.69 110.16 108.86 109.82 2,047,644 +0.80(+0.73%)
Feb 23, 2018 107.48 109.11 106.65 109.02 2,429,131 +2.23(+2.08%)
Feb 22, 2018 106.67 106.80 2,534,356 -0.65(-0.60%)
Feb 21, 2018 107.79 109.59 107.40 107.45 1,797,061 -0.17(-0.16%)
Feb 20, 2018 107.89 109.12 107.26 107.62 2,627,159 -1.09(-1.01%)
Feb 16, 2018 108.71 108.71 108.71 0 -0.39(-0.36%)
Feb 15, 2018 109.32 107.79 109.10 2,084,986 +1.02(+0.94%)
Feb 14, 2018 105.39 108.63 104.98 108.09 4,610,395 +2.16(+2.04%)
Feb 13, 2018 106.17 105.93 1,836,908 +0.19(+0.18%)
Feb 12, 2018 104.25 106.78 104.23 105.74 3,091,656 +1.66(+1.59%)
Feb 09, 2018 104.00 105.00 99.51 104.09 8,088,123 +0.80(+0.77%)
Feb 08, 2018 108.25 108.42 103.19 103.29 4,193,085 -4.48(-4.16%)
Feb 07, 2018 107.33 109.23 107.18 107.77 3,048,369 +0.05(+0.05%)
Feb 06, 2018 104.09 108.00 103.76 107.72 8,105,461 +0.25(+0.23%)
Feb 05, 2018 109.39 110.53 105.74 107.48 6,176,286 -2.98(-2.70%)
Feb 02, 2018 111.32 112.28 110.28 110.46 4,426,580 -1.81(-1.61%)
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.