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 (%)
Apr 30, 2015 112.15 113.20 108.28 109.29 10,765,817 -3.65(-3.23%)
Apr 29, 2015 112.21 114.33 111.60 112.94 7,203,138 +0.10(+0.09%)
Apr 28, 2015 114.45 115.47 110.90 112.84 13,149,477 -1.33(-1.16%)
Apr 27, 2015 119.43 119.62 113.85 114.16 13,194,135 -4.96(-4.17%)
Apr 24, 2015 119.64 120.37 118.84 119.12 3,623,175 -1.30(-1.08%)
Apr 23, 2015 119.22 120.61 118.57 120.43 3,869,471 +1.26(+1.06%)
Apr 22, 2015 120.35 120.47 118.53 119.17 3,731,542 -0.22(-0.18%)
Apr 21, 2015 118.46 119.66 117.88 119.39 4,995,262 +2.14(+1.83%)
Apr 20, 2015 117.46 117.75 116.03 117.24 3,670,993 +0.49(+0.42%)
Apr 17, 2015 117.54 117.95 115.66 116.75 5,628,436 -1.65(-1.39%)
Apr 16, 2015 118.24 118.88 117.63 118.41 2,356,265 +0.18(+0.16%)
Apr 15, 2015 117.97 118.57 116.62 118.22 6,941,409 +1.22(+1.04%)
Apr 14, 2015 117.61 117.90 115.99 117.00 3,753,939 -0.36(-0.31%)
Apr 13, 2015 117.16 118.55 116.84 117.36 3,744,465 +0.29(+0.25%)
Apr 10, 2015 116.10 117.34 115.56 117.08 3,121,015 +1.44(+1.24%)
Apr 09, 2015 115.15 116.45 114.24 115.64 5,018,374 +0.34(+0.30%)
Apr 08, 2015 112.32 115.76 112.32 115.30 7,094,078 +3.31(+2.95%)
Apr 07, 2015 111.17 113.63 111.14 111.99 7,306,009 +1.00(+0.91%)
Apr 06, 2015 110.39 112.10 110.31 110.99 4,291,393 -0.28(-0.25%)
Apr 02, 2015 111.50 111.26 111.26 111.26 6,353,786 -0.12(-0.11%)
Apr 01, 2015 112.24 112.35 109.44 111.39 11,992,777 -1.10(-0.98%)
Mar 31, 2015 114.47 114.58 112.49 112.49 6,059,172 -2.58(-2.25%)
Mar 30, 2015 115.51 115.63 113.82 115.07 6,566,431 +1.26(+1.11%)
Mar 27, 2015 112.01 114.45 111.90 113.81 6,029,960 +2.18(+1.95%)
Mar 26, 2015 110.28 113.04 109.33 111.63 15,931,273 -0.16(-0.14%)
Mar 25, 2015 116.77 117.53 111.61 111.79 14,667,590 -4.80(-4.12%)
Mar 24, 2015 117.55 118.87 116.51 116.59 7,670,911 -0.76(-0.65%)
Mar 23, 2015 118.44 118.79 116.69 117.35 8,342,682 -2.70(-2.25%)
Mar 20, 2015 122.70 122.71 119.10 120.05 10,183,831 +0.42(+0.35%)
Mar 19, 2015 117.92 119.84 117.91 119.63 7,672,886 +2.33(+1.99%)
Mar 18, 2015 116.41 118.06 115.41 117.30 4,726,794 +0.62(+0.53%)
Mar 17, 2015 115.62 116.81 115.16 116.69 4,027,292 +0.75(+0.64%)
Mar 16, 2015 113.90 115.94 113.83 115.94 5,126,557 +2.83(+2.50%)
Mar 13, 2015 112.87 114.41 112.11 113.11 3,086,808 +0.16(+0.14%)
Mar 12, 2015 112.75 113.02 111.72 112.94 2,489,978 +0.75(+0.67%)
Mar 11, 2015 112.27 112.70 111.25 112.19 3,199,006 +0.36(+0.33%)
Mar 10, 2015 111.19 113.22 110.51 111.83 5,417,257 -0.47(-0.42%)
Mar 09, 2015 112.19 112.49 110.99 112.30 3,227,892 +0.17(+0.15%)
Mar 06, 2015 113.40 113.66 111.87 112.14 4,958,301 -1.74(-1.53%)
Mar 05, 2015 112.76 114.30 112.60 113.88 5,062,073 +2.48(+2.23%)
Mar 04, 2015 110.23 111.99 110.68 111.39 3,983,495 +0.71(+0.64%)
Mar 03, 2015 111.25 111.28 109.39 110.68 5,121,696 -0.60(-0.54%)
Mar 02, 2015 110.45 111.44 110.43 111.28 3,142,219 +0.75(+0.68%)
Feb 27, 2015 111.25 111.67 110.12 110.53 4,524,304 -1.09(-0.98%)
Feb 26, 2015 110.96 111.67 109.75 111.62 4,056,247 +0.44(+0.40%)
Feb 25, 2015 109.85 111.85 108.74 111.18 5,693,971 +1.41(+1.28%)
Feb 24, 2015 110.92 110.98 109.03 109.77 4,746,603 -0.93(-0.84%)
Feb 23, 2015 110.65 111.84 110.20 110.71 4,649,753 +0.51(+0.47%)
Feb 20, 2015 108.59 110.19 108.49 110.19 2,852,142 +1.46(+1.34%)
Feb 19, 2015 107.60 108.95 107.60 108.74 2,807,365 +0.84(+0.78%)
Feb 18, 2015 107.05 107.90 106.31 107.90 2,832,480 +0.85(+0.79%)
Feb 17, 2015 105.86 107.18 105.70 107.05 2,692,886 +1.10(+1.04%)
Feb 13, 2015 105.43 105.94 105.94 105.94 2,505,366 +1.00(+0.95%)
Feb 12, 2015 104.81 105.00 103.43 104.95 2,231,128 +1.04(+1.00%)
Feb 11, 2015 104.22 105.63 103.32 103.91 3,737,349 -0.33(-0.32%)
Feb 10, 2015 103.64 104.57 102.99 104.24 2,587,967 +1.59(+1.55%)
Feb 09, 2015 102.91 103.98 102.55 102.65 3,303,850 -0.71(-0.69%)
Feb 06, 2015 104.78 105.73 103.11 103.37 3,150,395 -1.41(-1.35%)
Feb 05, 2015 103.08 104.97 102.74 104.78 2,870,750 +2.41(+2.35%)
Feb 04, 2015 101.58 103.07 99.90 102.37 9,692,955 -1.72(-1.65%)
Feb 03, 2015 105.08 105.47 101.58 104.09 9,393,764 -0.59(-0.56%)
Feb 02, 2015 106.01 106.27 103.30 104.67 5,783,545 -0.68(-0.64%)
Jan 30, 2015 106.10 107.16 105.16 105.35 5,155,311 -0.39(-0.37%)
Jan 29, 2015 104.77 105.80 103.09 105.75 3,629,031 +1.27(+1.21%)
Jan 28, 2015 107.37 107.61 104.36 104.48 4,312,841 -2.29(-2.15%)
Jan 27, 2015 106.00 107.82 106.00 106.77 4,375,237 -0.66(-0.62%)
Jan 26, 2015 105.84 107.54 105.19 107.43 3,999,850 +1.83(+1.73%)
Jan 23, 2015 104.98 105.79 104.56 105.60 2,309,623 +0.47(+0.45%)
Jan 22, 2015 104.77 105.15 101.90 105.13 5,071,006 +0.81(+0.78%)
Jan 21, 2015 105.27 105.90 104.01 104.32 4,492,073 -1.55(-1.47%)
Jan 20, 2015 104.90 106.06 103.12 105.87 5,120,338 +1.77(+1.70%)
Jan 16, 2015 100.73 104.15 100.72 104.10 5,894,638 +3.31(+3.29%)
Jan 15, 2015 103.95 104.25 100.65 100.78 5,503,583 -2.58(-2.49%)
Jan 14, 2015 102.00 103.81 101.72 103.36 4,520,442 +0.20(+0.19%)
Jan 13, 2015 104.54 105.62 101.99 103.16 7,259,693 -0.03(-0.03%)
Jan 12, 2015 103.35 104.14 102.97 103.19 6,761,469 +0.57(+0.56%)
Jan 09, 2015 103.70 103.86 101.61 102.62 3,163,004 -0.37(-0.36%)
Jan 08, 2015 103.48 103.73 102.08 102.99 4,312,029 +0.80(+0.78%)
Jan 07, 2015 99.72 102.19 99.66 102.19 4,729,994 +3.67(+3.72%)
Jan 06, 2015 100.63 101.33 97.62 98.53 5,750,486 -1.65(-1.65%)
Jan 05, 2015 99.57 101.35 99.41 100.18 4,713,095 -0.16(-0.16%)
Jan 02, 2015 100.35 101.34 99.40 100.34 2,833,610 +0.98(+0.99%)
Dec 31, 2014 100.13 99.36 99.36 99.36 3,821,248 -0.42(-0.42%)
Dec 30, 2014 100.30 100.93 99.65 99.77 1,767,583 -1.11(-1.10%)
Dec 29, 2014 100.57 101.19 99.96 100.89 2,199,409 +0.46(+0.46%)
Dec 26, 2014 98.99 100.57 98.76 100.43 2,546,289 +2.23(+2.27%)
Dec 24, 2014 95.99 98.20 98.20 98.20 3,849,641 +1.68(+1.74%)
Dec 23, 2014 101.28 101.52 95.65 96.52 11,117,588 -4.72(-4.66%)
Dec 22, 2014 101.70 102.59 100.35 101.23 6,583,235 -2.66(-2.56%)
Dec 19, 2014 103.05 104.53 101.82 103.89 6,163,728 +1.06(+1.03%)
Dec 18, 2014 101.17 102.84 100.62 102.84 4,631,569 +3.47(+3.49%)
Dec 17, 2014 96.54 99.54 96.13 99.37 5,905,309 +3.18(+3.31%)
Dec 16, 2014 96.72 99.08 95.96 96.19 6,199,523 -1.31(-1.34%)
Dec 15, 2014 100.87 101.02 97.15 97.49 7,762,748 -2.76(-2.76%)
Dec 12, 2014 100.93 101.90 100.17 100.26 4,100,868 -1.29(-1.27%)
Dec 11, 2014 101.86 103.28 101.22 101.55 4,945,564 +0.52(+0.52%)
Dec 10, 2014 102.97 103.29 100.89 101.03 4,079,057 -2.12(-2.05%)
Dec 09, 2014 101.76 103.39 100.50 103.15 3,977,175 +0.37(+0.36%)
Dec 08, 2014 101.31 103.77 101.31 102.78 5,708,302 +1.63(+1.61%)
Dec 05, 2014 100.54 101.27 100.28 101.15 2,083,899 +0.86(+0.85%)
Dec 04, 2014 100.93 101.25 99.93 100.29 2,505,091 -0.67(-0.66%)
Dec 03, 2014 100.85 101.03 99.57 100.96 3,575,190 +0.45(+0.45%)
Dec 02, 2014 99.32 100.77 99.31 100.51 3,492,155 +2.05(+2.08%)
Dec 01, 2014 99.13 99.72 98.10 98.46 3,104,922 -1.07(-1.08%)
Nov 28, 2014 99.65 100.61 99.19 99.54 1,509,322 +0.01(+0.01%)
Nov 26, 2014 98.22 99.53 99.53 99.53 2,517,578 +1.38(+1.40%)
Nov 25, 2014 98.73 98.75 97.32 98.15 2,721,924 -0.16(-0.16%)
Nov 24, 2014 96.70 98.31 96.70 98.31 3,487,127 +1.68(+1.74%)
Nov 21, 2014 97.28 97.85 96.39 96.63 3,901,339 +0.32(+0.34%)
Nov 20, 2014 95.87 96.87 95.54 96.30 2,168,414 -0.06(-0.06%)
Nov 19, 2014 96.38 97.22 95.76 96.36 2,836,049 -0.34(-0.35%)
Nov 18, 2014 95.02 96.81 94.85 96.71 4,096,227 +2.10(+2.22%)
Nov 17, 2014 94.36 95.83 94.27 94.61 5,328,504 +0.22(+0.23%)
Nov 14, 2014 96.30 96.33 93.71 94.39 5,850,768 -1.87(-1.95%)
Nov 13, 2014 97.28 97.70 95.90 96.26 4,041,217 -0.85(-0.88%)
Nov 12, 2014 96.65 97.19 96.10 97.11 2,638,511 +0.08(+0.08%)
Nov 11, 2014 96.89 97.52 96.23 97.03 3,306,387 +0.34(+0.36%)
Nov 10, 2014 95.69 96.71 95.07 96.69 3,961,052 +1.66(+1.74%)
Nov 07, 2014 95.95 96.18 93.91 95.03 3,985,202 -1.04(-1.08%)
Nov 06, 2014 94.92 96.15 94.71 96.07 3,930,918 +1.45(+1.53%)
Nov 05, 2014 97.09 97.09 94.24 94.63 4,237,231 -1.45(-1.51%)
Nov 04, 2014 96.34 96.97 95.51 96.08 3,785,972 -0.97(-1.00%)
Nov 03, 2014 97.36 97.92 96.56 97.05 4,592,272 -0.10(-0.10%)
Oct 31, 2014 98.66 99.24 96.72 97.15 5,423,446 -0.03(-0.03%)
Oct 30, 2014 94.93 97.35 94.93 97.18 3,813,578 +1.99(+2.09%)
Oct 29, 2014 95.97 96.23 94.30 95.19 5,906,096 -1.09(-1.13%)
Oct 28, 2014 95.96 96.51 95.48 96.28 4,914,850 +1.15(+1.21%)
Oct 27, 2014 94.56 95.13 94.58 95.13 3,960,362 +0.55(+0.58%)
Oct 24, 2014 92.96 94.62 92.62 94.58 4,342,981 +1.69(+1.82%)
Oct 23, 2014 91.02 93.42 91.02 92.90 5,854,646 +2.42(+2.67%)
Oct 22, 2014 90.37 91.32 89.58 90.48 4,308,793 -0.66(-0.73%)
Oct 21, 2014 89.29 91.24 89.13 91.14 5,245,966 +2.84(+3.22%)
Oct 20, 2014 86.80 88.49 86.80 88.30 3,562,343 +1.38(+1.59%)
Oct 17, 2014 87.43 87.79 86.18 86.92 5,201,190 +1.44(+1.68%)
Oct 16, 2014 82.38 86.52 82.33 85.48 10,010,369 +1.48(+1.76%)
Oct 15, 2014 82.29 84.44 81.18 84.00 8,245,295 +0.39(+0.47%)
Oct 14, 2014 84.66 85.51 82.43 83.61 8,737,811 -0.61(-0.72%)
Oct 13, 2014 86.14 86.61 83.67 84.22 8,650,159 -1.71(-1.99%)
Oct 10, 2014 87.22 88.84 85.84 85.93 5,831,424 -1.84(-2.09%)
Oct 09, 2014 89.49 89.69 87.35 87.76 7,046,215 -2.02(-2.25%)
Oct 08, 2014 87.28 89.97 86.64 89.79 6,121,996 +2.46(+2.82%)
Oct 07, 2014 88.60 88.68 87.14 87.33 4,421,913 -1.67(-1.88%)
Oct 06, 2014 90.50 90.87 88.67 89.00 3,549,645 -1.18(-1.31%)
Oct 03, 2014 89.07 90.37 88.61 90.18 3,508,630 +2.21(+2.51%)
Oct 02, 2014 88.08 88.68 86.68 87.97 4,866,363 -0.28(-0.31%)
Oct 01, 2014 89.24 89.63 87.64 88.25 6,232,463 -1.38(-1.53%)
Sep 30, 2014 90.57 90.58 89.16 89.62 3,792,958 -0.80(-0.88%)
Sep 29, 2014 89.36 91.03 89.29 90.42 2,541,740 -0.11(-0.13%)
Sep 26, 2014 90.07 90.61 89.42 90.53 3,675,533 +0.80(+0.89%)
Sep 25, 2014 91.33 91.73 89.32 89.74 4,502,713 -1.74(-1.90%)
Sep 24, 2014 89.37 91.56 89.32 91.48 3,195,850 +2.50(+2.80%)
Sep 23, 2014 88.58 89.78 88.53 88.98 3,056,360 -0.29(-0.32%)
Sep 22, 2014 90.14 90.14 88.47 89.27 3,283,348 -0.88(-0.97%)
Sep 19, 2014 90.46 90.80 89.45 90.15 2,512,058 +0.05(+0.06%)
Sep 18, 2014 89.74 90.10 89.28 90.10 1,371,265 +0.68(+0.77%)
Sep 17, 2014 89.09 89.88 88.58 89.41 3,876,762 +0.71(+0.80%)
Sep 16, 2014 86.71 88.91 86.49 88.70 4,068,875 +1.55(+1.78%)
Sep 15, 2014 87.82 88.10 86.35 87.15 3,641,451 -1.14(-1.29%)
Sep 12, 2014 89.34 89.58 87.86 88.29 2,544,763 -1.24(-1.38%)
Sep 11, 2014 89.57 89.95 88.57 89.53 2,048,993 -0.35(-0.39%)
Sep 10, 2014 88.30 89.95 88.27 89.88 2,314,737 +1.61(+1.83%)
Sep 09, 2014 89.28 89.32 87.97 88.26 2,310,029 -1.17(-1.31%)
Sep 08, 2014 88.30 89.49 88.30 89.44 1,939,390 +0.81(+0.91%)
Sep 05, 2014 88.60 88.81 86.98 88.63 4,032,946 -0.10(-0.12%)
Sep 04, 2014 90.24 90.40 88.51 88.74 3,730,635 -1.49(-1.65%)
Sep 03, 2014 90.76 91.02 89.94 90.22 1,744,954 -0.20(-0.22%)
Sep 02, 2014 91.06 91.28 90.02 90.42 3,107,689 -0.16(-0.17%)
Aug 29, 2014 89.81 90.58 90.58 90.58 1,841,624 +0.80(+0.89%)
Aug 28, 2014 89.42 90.51 89.42 89.78 2,881,784 -0.31(-0.34%)
Aug 27, 2014 90.25 90.63 89.78 90.09 2,877,183 -0.21(-0.24%)
Aug 26, 2014 89.45 90.55 89.28 90.31 2,756,391 +1.01(+1.13%)
Aug 25, 2014 88.03 89.38 88.03 89.30 3,408,680 +2.03(+2.33%)
Aug 22, 2014 86.64 87.43 86.27 87.27 1,761,477 +0.65(+0.75%)
Aug 21, 2014 87.45 87.72 86.36 86.62 3,460,455 -0.79(-0.90%)
Aug 20, 2014 87.45 87.97 87.07 87.40 2,040,343 -0.12(-0.14%)
Aug 19, 2014 87.43 87.74 86.67 87.53 2,928,045 +0.33(+0.38%)
Aug 18, 2014 86.99 87.54 86.85 87.19 3,975,242 +0.92(+1.06%)
Aug 15, 2014 86.02 86.37 85.24 86.28 3,301,899 +0.72(+0.85%)
Aug 14, 2014 84.42 85.59 84.19 85.55 2,846,313 +1.33(+1.58%)
Aug 13, 2014 82.90 84.37 82.83 84.22 3,346,929 +1.79(+2.17%)
Aug 12, 2014 82.85 82.90 82.18 82.43 2,491,721 -0.51(-0.61%)
Aug 11, 2014 82.90 83.44 82.16 82.94 2,018,553 +0.56(+0.68%)
Aug 08, 2014 81.07 82.57 81.07 82.37 3,824,411 +1.09(+1.35%)
Aug 07, 2014 82.68 82.85 81.02 81.28 3,065,263 -1.20(-1.46%)
Aug 06, 2014 81.64 83.19 81.50 82.48 2,668,718 +0.06(+0.07%)
Aug 05, 2014 82.20 83.19 81.71 82.42 2,506,730 -0.14(-0.17%)
Aug 04, 2014 82.39 82.93 81.53 82.56 2,690,603 +0.59(+0.72%)
Aug 01, 2014 81.68 83.14 81.06 81.98 4,854,734 -0.18(-0.22%)
Jul 31, 2014 83.45 83.67 81.89 82.16 5,176,096 -2.10(-2.50%)
Jul 30, 2014 84.80 85.42 83.94 84.26 3,616,208 +0.81(+0.97%)
Jul 29, 2014 82.51 83.90 82.32 83.45 2,546,610 +0.94(+1.14%)
Jul 28, 2014 82.96 83.21 81.86 82.51 2,913,347 -0.70(-0.85%)
Jul 25, 2014 83.52 83.64 82.52 83.21 3,417,614 -0.46(-0.54%)
Jul 24, 2014 85.16 85.16 83.42 83.67 5,242,672 -1.27(-1.50%)
Jul 23, 2014 84.43 85.26 84.18 84.94 5,587,131 +1.85(+2.23%)
Jul 22, 2014 82.63 83.48 82.63 83.09 3,595,365 +0.92(+1.12%)
Jul 21, 2014 81.54 82.38 81.08 82.17 3,425,555 +0.15(+0.19%)
Jul 18, 2014 79.96 82.30 79.81 82.01 7,425,430 +2.40(+3.01%)
Jul 17, 2014 80.62 81.71 79.38 79.61 8,397,107 -1.79(-2.19%)
Jul 16, 2014 82.87 83.00 81.29 81.40 7,424,551 -1.28(-1.55%)
Jul 15, 2014 84.50 84.75 82.18 82.68 8,294,431 -1.86(-2.20%)
Jul 14, 2014 84.93 85.11 84.15 84.54 1,874,182 +0.44(+0.52%)
Jul 11, 2014 83.66 84.45 83.30 84.10 1,787,117 +0.42(+0.50%)
Jul 10, 2014 82.39 84.13 82.17 83.68 3,174,383 -0.23(-0.27%)
Jul 09, 2014 82.96 84.08 82.00 83.91 4,167,047 +0.83(+1.00%)
Jul 08, 2014 84.47 84.67 82.46 83.07 6,825,788 -1.79(-2.11%)
Jul 07, 2014 86.92 87.09 84.78 84.86 6,030,000 -2.27(-2.61%)
Jul 03, 2014 86.89 87.13 87.13 87.13 1,870,933 +0.48(+0.56%)
Jul 02, 2014 86.21 87.05 85.83 86.65 2,205,537 +0.47(+0.54%)
Jul 01, 2014 84.80 86.24 84.56 86.18 3,445,260 +1.99(+2.37%)
Jun 30, 2014 84.15 84.54 83.73 84.19 3,142,335 +0.10(+0.12%)
Jun 27, 2014 83.85 84.09 83.25 84.09 3,026,803 +0.11(+0.14%)
Jun 26, 2014 83.57 83.98 82.79 83.97 2,474,389 +0.16(+0.20%)
Jun 25, 2014 83.08 84.38 83.08 83.81 2,215,533 +0.13(+0.16%)
Jun 24, 2014 84.02 85.12 83.31 83.68 4,639,739 +0.84(+1.02%)
Jun 23, 2014 83.74 84.09 82.70 82.84 3,261,925 -0.89(-1.07%)
Jun 20, 2014 82.23 83.73 82.16 83.73 4,443,901 +1.66(+2.03%)
Jun 19, 2014 81.89 82.26 81.44 82.07 2,892,143 +0.23(+0.28%)
Jun 18, 2014 81.26 81.86 80.67 81.84 2,525,452 +0.68(+0.84%)
Jun 17, 2014 81.09 81.69 80.72 81.15 2,165,062 -0.24(-0.29%)
Jun 16, 2014 81.04 82.03 80.64 81.39 3,050,269 +0.29(+0.36%)
Jun 13, 2014 81.31 81.53 80.30 81.09 2,922,549 -0.08(-0.10%)
Jun 12, 2014 81.07 81.97 80.80 81.17 2,827,970 -0.39(-0.48%)
Jun 11, 2014 81.02 82.08 80.80 81.57 3,914,379 -0.09(-0.11%)
Jun 10, 2014 81.23 81.86 80.53 81.66 4,179,317 +1.05(+1.30%)
Jun 06, 2014 80.77 80.80 79.91 80.60 2,060,576 +0.29(+0.37%)
Jun 05, 2014 79.84 80.82 79.29 80.31 3,284,756 +0.56(+0.71%)
Jun 04, 2014 78.71 79.83 78.39 79.75 2,771,043 +0.84(+1.06%)
Jun 03, 2014 77.99 78.94 77.78 78.91 2,774,355 +0.33(+0.42%)
Jun 02, 2014 78.61 78.75 77.38 78.58 2,934,594 +0.10(+0.13%)
May 30, 2014 78.94 79.13 77.97 78.47 3,021,249 -0.45(-0.57%)
May 29, 2014 78.61 79.36 78.59 78.92 1,554,893 +0.45(+0.57%)
May 28, 2014 79.00 79.03 78.28 78.47 3,558,407 -0.29(-0.37%)
May 27, 2014 77.53 78.83 77.50 78.76 4,444,722 +1.91(+2.48%)
May 23, 2014 76.94 76.85 76.85 76.85 2,612,224 +0.11(+0.14%)
May 22, 2014 75.33 77.39 75.01 76.75 3,598,900 +1.50(+1.99%)
May 21, 2014 74.83 75.78 74.62 75.25 2,349,533 +0.45(+0.60%)
May 20, 2014 75.79 75.85 74.37 74.80 3,993,592 -1.03(-1.36%)
May 19, 2014 74.19 75.97 74.17 75.82 2,762,393 +1.05(+1.40%)
May 16, 2014 75.02 75.26 73.76 74.78 3,476,917 -0.16(-0.22%)
May 15, 2014 75.33 75.85 73.82 74.94 5,146,866 -0.85(-1.13%)
May 14, 2014 75.28 76.58 74.76 75.80 4,068,139 +0.29(+0.39%)
May 13, 2014 76.15 76.62 75.42 75.50 3,539,112 -0.46(-0.61%)
May 12, 2014 74.63 76.12 74.38 75.96 5,603,618 +1.79(+2.42%)
May 09, 2014 72.88 74.17 72.07 74.17 4,237,827 +1.01(+1.38%)
May 08, 2014 73.96 75.71 73.00 73.16 4,321,106 -1.35(-1.82%)
May 07, 2014 75.42 75.44 73.04 74.51 4,663,055 -0.61(-0.81%)
May 06, 2014 76.16 76.51 74.99 75.11 3,369,610 -1.29(-1.69%)
May 05, 2014 74.04 76.41 73.81 76.41 4,273,078 +1.39(+1.85%)
May 02, 2014 76.25 76.34 74.58 75.02 5,613,421 -1.13(-1.48%)
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.