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

(NQ: BKX )

105.58 USD -0.47 (-0.44%)
Daily Price Updated: 4:15 PM EDT, May 13, 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 (%)
Jul 31, 2017 95.48 96.47 95.47 95.99 0 +0.77(+0.80%)
Jul 28, 2017 95.50 95.60 94.64 95.23 0 -0.27(-0.29%)
Jul 27, 2017 95.90 96.11 94.97 95.50 0 -0.27(-0.28%)
Jul 26, 2017 96.96 97.17 95.53 95.77 0 -0.99(-1.02%)
Jul 25, 2017 96.55 97.45 96.55 96.75 0 +1.28(+1.34%)
Jul 24, 2017 94.77 95.68 94.76 95.48 0 +0.70(+0.74%)
Jul 21, 2017 94.95 95.49 94.55 94.77 0 -0.24(-0.26%)
Jul 20, 2017 95.21 95.73 94.65 95.02 0 -0.19(-0.20%)
Jul 19, 2017 95.60 95.90 94.67 95.21 0 -0.41(-0.43%)
Jul 18, 2017 95.55 96.02 95.09 95.62 0 -0.57(-0.59%)
Jul 17, 2017 96.19 96.41 95.70 96.19 0 -0.11(-0.11%)
Jul 14, 2017 95.82 96.63 95.05 96.29 0 -0.68(-0.70%)
Jul 13, 2017 96.52 97.02 96.28 96.97 0 +0.60(+0.62%)
Jul 12, 2017 96.26 96.57 95.87 96.37 0 -0.07(-0.07%)
Jul 11, 2017 97.08 97.14 96.23 96.44 0 -0.59(-0.61%)
Jul 10, 2017 96.81 97.44 96.60 97.04 0 -0.09(-0.09%)
Jul 07, 2017 97.03 97.30 96.37 97.13 0 +0.54(+0.56%)
Jul 06, 2017 97.41 97.85 96.51 96.58 0 -0.82(-0.85%)
Jul 05, 2017 97.25 97.68 96.50 97.41 0 +0.33(+0.34%)
Jul 03, 2017 96.17 97.08 97.08 97.08 0 +1.49(+1.56%)
Jun 30, 2017 95.98 96.29 95.20 95.60 0 -0.01(-0.01%)
Jun 29, 2017 95.82 97.09 94.76 95.60 0 +1.22(+1.29%)
Jun 28, 2017 93.34 94.66 93.33 94.38 0 +1.55(+1.67%)
Jun 27, 2017 92.54 93.73 92.47 92.83 0 +0.70(+0.76%)
Jun 26, 2017 91.79 92.72 91.46 92.14 0 +0.60(+0.65%)
Jun 23, 2017 92.30 92.34 91.21 91.54 0 -0.76(-0.82%)
Jun 22, 2017 92.75 92.85 91.93 92.29 0 -0.65(-0.69%)
Jun 21, 2017 93.75 93.79 92.86 92.94 0 -0.75(-0.80%)
Jun 20, 2017 94.33 94.33 93.67 93.69 0 -0.90(-0.95%)
Jun 19, 2017 94.25 95.00 94.25 94.59 0 +0.85(+0.91%)
Jun 16, 2017 93.98 94.17 93.46 93.74 0 -0.20(-0.21%)
Jun 15, 2017 93.88 94.78 93.67 93.94 0 -0.50(-0.53%)
Jun 14, 2017 93.64 94.57 92.59 94.44 0 +0.11(+0.12%)
Jun 13, 2017 94.38 94.93 94.12 94.33 0 +0.47(+0.50%)
Jun 12, 2017 93.94 94.85 93.24 93.86 0 +0.07(+0.08%)
Jun 09, 2017 92.32 94.01 92.32 93.79 0 +2.08(+2.27%)
Jun 08, 2017 90.16 92.54 90.00 91.71 0 +1.56(+1.73%)
Jun 07, 2017 89.38 90.35 89.21 90.15 0 +1.04(+1.17%)
Jun 06, 2017 88.94 89.47 88.38 89.11 0 -0.40(-0.45%)
Jun 05, 2017 89.51 90.35 89.46 89.51 0 +0.13(+0.14%)
Jun 02, 2017 89.21 89.95 88.72 89.38 0 -0.62(-0.68%)
Jun 01, 2017 89.21 90.01 88.39 90.00 0 +1.13(+1.28%)
May 31, 2017 90.01 90.01 88.02 88.87 0 -1.07(-1.19%)
May 30, 2017 90.49 90.50 89.54 89.94 0 -0.89(-0.98%)
May 26, 2017 90.88 90.83 90.83 90.83 0 -0.23(-0.26%)
May 25, 2017 91.28 91.78 90.79 91.06 0 -0.06(-0.07%)
May 24, 2017 91.54 91.55 90.65 91.13 0 -0.28(-0.31%)
May 23, 2017 90.29 91.75 89.93 91.41 0 +1.18(+1.31%)
May 22, 2017 90.32 90.54 89.51 90.23 0 +0.21(+0.23%)
May 19, 2017 89.37 90.70 89.37 90.02 0 +0.78(+0.87%)
May 18, 2017 88.79 89.88 88.57 89.24 0 +0.33(+0.37%)
May 17, 2017 91.36 91.36 88.38 88.91 0 -3.78(-4.08%)
May 16, 2017 92.36 92.76 91.97 92.69 0 +0.43(+0.47%)
May 15, 2017 91.68 92.41 91.64 92.26 0 +0.80(+0.87%)
May 12, 2017 91.39 91.46 90.51 91.46 0 -0.43(-0.47%)
May 11, 2017 92.27 92.37 91.06 91.89 0 -0.70(-0.76%)
May 10, 2017 92.19 92.70 92.01 92.60 0 +0.17(+0.19%)
May 09, 2017 93.05 93.60 92.10 92.42 0 -0.52(-0.55%)
May 08, 2017 92.63 93.17 92.57 92.94 0 +0.29(+0.32%)
May 05, 2017 93.12 93.14 92.25 92.64 0 -0.27(-0.29%)
May 04, 2017 93.17 93.73 92.59 92.91 0 +0.22(+0.24%)
May 03, 2017 91.46 92.75 91.15 92.69 0 +0.93(+1.01%)
May 02, 2017 92.15 92.22 91.20 91.76 0 -0.32(-0.35%)
May 01, 2017 91.72 92.66 91.35 92.08 0 +0.85(+0.93%)
Apr 28, 2017 91.98 92.48 91.21 91.24 0 -0.98(-1.06%)
Apr 27, 2017 92.96 92.96 91.62 92.21 0 -0.64(-0.69%)
Apr 26, 2017 92.55 93.67 92.41 92.85 0 +0.28(+0.31%)
Apr 25, 2017 92.32 93.32 92.31 92.57 0 +0.66(+0.72%)
Apr 24, 2017 90.71 92.70 90.70 91.90 0 +2.27(+2.53%)
Apr 21, 2017 90.29 90.69 89.36 89.63 0 -0.74(-0.82%)
Apr 20, 2017 89.21 90.63 89.10 90.38 0 +1.65(+1.87%)
Apr 19, 2017 89.22 89.90 88.45 88.72 0 -0.05(-0.06%)
Apr 18, 2017 89.29 89.63 88.09 88.77 0 -0.92(-1.02%)
Apr 17, 2017 88.09 89.79 87.80 89.69 0 +1.67(+1.90%)
Apr 13, 2017 88.91 88.02 88.02 88.02 0 -1.28(-1.43%)
Apr 12, 2017 90.12 90.24 89.02 89.30 0 -0.97(-1.08%)
Apr 11, 2017 89.95 90.29 88.95 90.27 0 -0.05(-0.06%)
Apr 10, 2017 90.85 91.41 89.92 90.33 0 -0.58(-0.64%)
Apr 07, 2017 90.58 91.52 90.28 90.91 0 -0.44(-0.48%)
Apr 06, 2017 90.54 91.71 89.90 91.35 0 +0.71(+0.79%)
Apr 05, 2017 92.36 92.98 90.58 90.63 0 -0.93(-1.02%)
Apr 04, 2017 91.48 91.85 91.08 91.57 0 -0.26(-0.29%)
Apr 03, 2017 92.21 92.41 90.52 91.83 0 -0.22(-0.24%)
Mar 31, 2017 92.63 92.93 92.03 92.05 0 -1.00(-1.07%)
Mar 30, 2017 91.42 93.39 91.38 93.05 0 +1.63(+1.78%)
Mar 29, 2017 91.85 92.10 91.22 91.42 0 -0.50(-0.55%)
Mar 28, 2017 90.20 92.43 90.20 91.93 0 +1.49(+1.65%)
Mar 27, 2017 89.70 90.53 88.10 90.43 0 -0.40(-0.44%)
Mar 24, 2017 91.09 91.49 90.03 90.84 0 +0.05(+0.06%)
Mar 23, 2017 90.40 92.02 90.04 90.79 0 +0.33(+0.36%)
Mar 22, 2017 89.70 91.05 88.78 90.46 0 -0.04(-0.05%)
Mar 21, 2017 94.54 94.69 90.30 90.50 0 -3.69(-3.92%)
Mar 20, 2017 94.87 95.33 94.16 94.19 0 -1.15(-1.21%)
Mar 17, 2017 96.41 96.59 95.18 95.34 0 -1.05(-1.09%)
Mar 16, 2017 96.12 96.94 96.05 96.39 0 +0.49(+0.51%)
Mar 15, 2017 96.81 97.07 95.51 95.90 0 -0.61(-0.63%)
Mar 14, 2017 96.23 96.56 95.49 96.51 0 -0.14(-0.14%)
Mar 13, 2017 96.72 97.09 96.26 96.64 0 -0.10(-0.11%)
Mar 10, 2017 97.57 97.57 95.88 96.75 0 -0.26(-0.27%)
Mar 09, 2017 97.13 97.78 96.66 97.00 0 +0.22(+0.22%)
Mar 08, 2017 97.59 98.37 96.70 96.79 0 +0.04(+0.04%)
Mar 07, 2017 97.02 97.21 96.46 96.75 0 -0.33(-0.34%)
Mar 06, 2017 97.14 97.32 96.36 97.08 0 -0.64(-0.66%)
Mar 03, 2017 97.27 98.01 97.27 97.72 0 +0.45(+0.46%)
Mar 02, 2017 99.43 99.52 97.21 97.27 0 -2.06(-2.07%)
Mar 01, 2017 97.66 99.77 97.66 99.33 0 +3.10(+3.23%)
Feb 28, 2017 96.08 96.32 95.61 96.22 0 -0.20(-0.21%)
Feb 27, 2017 95.94 96.57 95.93 96.43 0 +0.58(+0.61%)
Feb 24, 2017 95.83 96.04 95.26 95.85 0 -0.93(-0.96%)
Feb 23, 2017 96.83 97.00 95.99 96.77 0 +0.08(+0.08%)
Feb 22, 2017 96.33 97.12 96.16 96.70 0 -0.09(-0.09%)
Feb 21, 2017 96.54 97.08 96.36 96.79 0 +0.53(+0.55%)
Feb 17, 2017 96.26 96.26 96.26 96.26 0 -0.20(-0.20%)
Feb 16, 2017 96.65 96.84 95.79 96.46 0 -0.44(-0.45%)
Feb 15, 2017 96.29 97.25 95.91 96.89 0 +0.95(+0.99%)
Feb 14, 2017 94.23 96.07 94.04 95.94 0 +1.73(+1.83%)
Feb 13, 2017 93.71 94.88 93.71 94.21 0 +1.08(+1.16%)
Feb 10, 2017 93.23 93.49 92.80 93.14 0 +0.21(+0.23%)
Feb 09, 2017 91.86 92.98 91.53 92.92 0 +1.42(+1.56%)
Feb 08, 2017 91.83 91.83 90.94 91.50 0 -0.89(-0.96%)
Feb 07, 2017 93.09 93.28 92.17 92.39 0 -0.38(-0.41%)
Feb 06, 2017 92.63 93.48 92.48 92.76 0 -0.37(-0.40%)
Feb 03, 2017 92.11 93.25 91.92 93.14 0 +2.04(+2.24%)
Feb 02, 2017 91.12 91.48 90.50 91.10 0 -0.59(-0.65%)
Feb 01, 2017 92.26 93.00 91.48 91.69 0 +0.28(+0.31%)
Jan 31, 2017 91.69 92.31 90.87 91.41 0 -0.58(-0.63%)
Jan 30, 2017 92.15 92.16 91.04 91.99 0 -0.85(-0.92%)
Jan 27, 2017 93.24 93.26 92.67 92.85 0 -0.50(-0.53%)
Jan 26, 2017 93.00 93.59 92.81 93.34 0 +0.38(+0.41%)
Jan 25, 2017 92.00 93.06 91.97 92.96 0 +1.49(+1.62%)
Jan 24, 2017 90.32 91.84 90.02 91.47 0 +1.39(+1.54%)
Jan 23, 2017 90.24 90.75 89.63 90.08 0 -0.40(-0.44%)
Jan 20, 2017 90.01 91.00 90.01 90.48 0 +0.53(+0.59%)
Jan 19, 2017 90.74 90.98 89.61 89.95 0 -0.64(-0.71%)
Jan 18, 2017 90.04 90.64 89.17 90.59 0 +0.68(+0.75%)
Jan 17, 2017 92.25 92.25 89.77 89.92 0 -3.20(-3.43%)
Jan 13, 2017 93.11 93.11 93.11 93.11 0 +0.81(+0.87%)
Jan 12, 2017 93.01 93.01 91.41 92.31 0 -0.94(-1.00%)
Jan 11, 2017 92.60 93.24 92.04 93.24 0 +0.50(+0.54%)
Jan 10, 2017 92.19 93.32 91.95 92.74 0 +0.61(+0.66%)
Jan 09, 2017 92.32 92.68 91.67 92.13 0 -0.64(-0.69%)
Jan 06, 2017 92.81 93.14 92.27 92.77 0 +0.38(+0.41%)
Jan 05, 2017 93.48 93.65 91.61 92.39 0 -1.32(-1.41%)
Jan 04, 2017 92.83 93.87 92.83 93.71 0 +1.04(+1.12%)
Jan 03, 2017 92.82 93.74 91.81 92.68 0 +0.89(+0.97%)
Dec 30, 2016 91.79 91.79 91.79 91.79 0 +0.45(+0.49%)
Dec 29, 2016 92.34 92.48 90.85 91.34 0 -0.98(-1.06%)
Dec 28, 2016 93.44 93.48 92.19 92.33 0 -1.05(-1.12%)
Dec 27, 2016 93.32 93.44 93.11 93.38 0 +0.24(+0.26%)
Dec 23, 2016 93.14 93.14 93.14 93.14 0 +0.28(+0.30%)
Dec 22, 2016 92.90 93.09 92.51 92.86 0 -0.10(-0.10%)
Dec 21, 2016 93.23 93.23 92.63 92.95 0 -0.35(-0.37%)
Dec 20, 2016 92.44 93.31 92.42 93.30 0 +1.33(+1.45%)
Dec 19, 2016 91.59 92.08 90.97 91.97 0 +0.25(+0.27%)
Dec 16, 2016 92.78 93.15 91.61 91.72 0 -1.07(-1.15%)
Dec 15, 2016 92.17 93.43 91.65 92.79 0 +1.21(+1.32%)
Dec 14, 2016 91.03 93.22 90.66 91.58 0 -0.30(-0.32%)
Dec 13, 2016 92.17 92.53 90.91 91.88 0 +0.10(+0.11%)
Dec 12, 2016 92.85 93.25 91.51 91.77 0 -1.20(-1.29%)
Dec 09, 2016 92.85 92.97 92.06 92.97 0 +0.01(+0.01%)
Dec 08, 2016 92.12 93.65 91.81 92.96 0 +1.17(+1.28%)
Dec 07, 2016 90.37 91.79 90.14 91.79 0 +1.38(+1.53%)
Dec 06, 2016 89.71 90.42 89.00 90.41 0 +1.12(+1.25%)
Dec 05, 2016 88.94 89.77 88.94 89.29 0 +1.06(+1.20%)
Dec 02, 2016 89.02 89.02 87.82 88.23 0 -0.94(-1.05%)
Dec 01, 2016 87.66 89.50 87.66 89.17 0 +1.90(+2.17%)
Nov 30, 2016 86.50 87.56 86.44 87.27 0 +1.72(+2.01%)
Nov 29, 2016 85.53 86.09 85.30 85.55 0 +0.25(+0.30%)
Nov 28, 2016 86.34 86.65 85.12 85.30 0 -1.61(-1.85%)
Nov 25, 2016 86.80 86.91 86.39 86.91 0 +0.19(+0.22%)
Nov 23, 2016 86.71 86.71 86.71 86.71 0 +0.67(+0.77%)
Nov 22, 2016 86.08 86.36 85.52 86.05 0 +0.19(+0.22%)
Nov 21, 2016 85.86 86.09 85.33 85.86 0 +0.15(+0.18%)
Nov 18, 2016 85.37 85.94 85.02 85.71 0 +0.36(+0.42%)
Nov 17, 2016 83.94 85.48 83.82 85.35 0 +1.45(+1.73%)
Nov 16, 2016 84.64 84.69 83.60 83.90 0 -1.69(-1.97%)
Nov 15, 2016 84.63 85.60 83.36 85.59 0 +0.24(+0.29%)
Nov 14, 2016 83.55 85.92 83.55 85.34 0 +2.68(+3.24%)
Nov 11, 2016 81.51 82.74 81.11 82.67 0 +0.82(+1.00%)
Nov 10, 2016 79.61 82.60 79.61 81.85 0 +3.01(+3.82%)
Nov 09, 2016 75.66 79.31 75.66 78.83 0 +3.69(+4.91%)
Nov 08, 2016 75.02 75.51 74.34 75.14 0 -0.27(-0.36%)
Nov 07, 2016 74.35 75.44 74.35 75.42 0 +2.06(+2.81%)
Nov 04, 2016 73.63 74.12 72.87 73.36 0 -0.11(-0.15%)
Nov 03, 2016 73.72 74.28 73.31 73.47 0 -0.08(-0.11%)
Nov 02, 2016 74.13 74.15 73.20 73.55 0 -0.94(-1.27%)
Nov 01, 2016 74.88 75.10 73.67 74.50 0 +0.01(+0.01%)
Oct 31, 2016 74.73 74.95 74.47 74.49 0 -0.05(-0.07%)
Oct 28, 2016 75.21 75.21 74.03 74.54 0 -0.56(-0.75%)
Oct 27, 2016 75.13 75.65 74.72 75.10 0 +0.35(+0.47%)
Oct 26, 2016 73.83 74.87 73.77 74.75 0 +0.67(+0.91%)
Oct 25, 2016 73.96 74.38 73.77 74.08 0 +0.04(+0.06%)
Oct 24, 2016 74.20 74.37 73.91 74.03 0 +0.34(+0.47%)
Oct 21, 2016 73.11 73.73 72.86 73.69 0 +0.20(+0.28%)
Oct 20, 2016 72.90 73.92 72.84 73.49 0 +0.46(+0.63%)
Oct 19, 2016 72.02 73.20 71.95 73.03 0 +1.20(+1.67%)
Oct 18, 2016 71.47 71.87 71.15 71.83 0 +0.90(+1.26%)
Oct 17, 2016 71.43 71.51 70.70 70.93 0 -0.30(-0.42%)
Oct 14, 2016 71.50 72.17 70.98 71.23 0 +0.34(+0.48%)
Oct 13, 2016 71.65 71.66 70.12 70.89 0 -1.37(-1.90%)
Oct 12, 2016 72.36 72.85 72.21 72.27 0 -0.06(-0.08%)
Oct 11, 2016 73.05 73.27 71.95 72.33 0 -0.87(-1.19%)
Oct 10, 2016 73.32 73.58 73.16 73.20 0 +0.34(+0.47%)
Oct 07, 2016 72.97 73.12 72.24 72.86 0 -0.09(-0.12%)
Oct 06, 2016 72.81 73.14 72.36 72.95 0 +0.15(+0.21%)
Oct 05, 2016 71.62 73.02 71.62 72.79 0 +1.40(+1.96%)
Oct 04, 2016 70.70 71.94 70.64 71.40 0 +1.66(+2.39%)
Sep 26, 2016 70.87 70.87 69.63 69.73 0 -1.51(-2.12%)
Sep 23, 2016 71.15 71.73 71.06 71.24 0 -0.06(-0.08%)
Sep 22, 2016 71.38 71.57 71.04 71.30 0 +0.14(+0.20%)
Sep 21, 2016 71.04 71.41 70.50 71.15 0 +0.35(+0.50%)
Sep 20, 2016 71.17 71.41 70.63 70.80 0 +0.12(+0.16%)
Sep 19, 2016 70.61 71.34 70.44 70.69 0 +0.34(+0.48%)
Sep 16, 2016 70.81 70.81 70.10 70.35 0 -0.79(-1.11%)
Sep 15, 2016 70.42 71.27 70.33 71.14 0 +0.47(+0.67%)
Sep 14, 2016 70.95 71.50 70.55 70.67 0 -0.41(-0.58%)
Sep 13, 2016 71.74 71.76 70.41 71.08 0 -1.17(-1.61%)
Sep 12, 2016 71.18 72.40 70.55 72.24 0 +0.74(+1.03%)
Sep 09, 2016 72.12 72.62 71.51 71.51 0 -0.73(-1.01%)
Sep 08, 2016 71.99 72.47 71.75 72.23 0 +0.31(+0.43%)
Sep 07, 2016 71.54 72.03 71.29 71.92 0 +0.14(+0.20%)
Sep 06, 2016 72.55 72.55 71.36 71.78 0 -0.78(-1.07%)
Sep 02, 2016 72.55 72.55 72.55 72.55 0 +0.35(+0.48%)
Sep 01, 2016 72.75 72.96 71.51 72.20 0 -0.42(-0.58%)
Aug 31, 2016 72.57 72.75 71.79 72.62 0 +0.15(+0.20%)
Aug 30, 2016 71.69 72.48 71.69 72.48 0 +0.87(+1.21%)
Aug 29, 2016 71.11 71.89 71.11 71.61 0 +0.61(+0.86%)
Aug 26, 2016 70.72 71.35 70.52 71.00 0 +0.51(+0.73%)
Aug 25, 2016 70.16 70.55 70.15 70.48 0 +0.28(+0.39%)
Aug 24, 2016 70.35 70.68 70.10 70.21 0 -0.07(-0.10%)
Aug 23, 2016 70.41 70.69 70.28 70.28 0 +0.04(+0.06%)
Aug 22, 2016 70.08 70.32 69.88 70.23 0 +0.00(+0.01%)
Aug 19, 2016 70.03 70.29 69.68 70.23 0 +0.12(+0.18%)
Aug 18, 2016 69.99 70.28 69.84 70.11 0 +0.06(+0.08%)
Aug 17, 2016 69.89 70.17 69.83 70.05 0 +0.15(+0.21%)
Aug 16, 2016 69.58 70.11 69.50 69.90 0 +0.01(+0.02%)
Aug 15, 2016 69.28 69.98 69.27 69.89 0 +0.84(+1.22%)
Aug 12, 2016 68.89 69.08 68.57 69.05 0 -0.32(-0.46%)
Aug 11, 2016 69.22 69.53 68.89 69.36 0 +0.31(+0.45%)
Aug 10, 2016 69.88 69.90 68.97 69.05 0 -0.89(-1.27%)
Aug 09, 2016 69.99 70.20 69.76 69.94 0 -0.05(-0.08%)
Aug 08, 2016 70.08 70.45 69.78 69.99 0 +0.00(+0.00%)
Aug 05, 2016 68.44 69.99 68.44 69.99 0 +2.15(+3.18%)
Aug 04, 2016 67.82 68.15 67.71 67.84 0 -0.05(-0.07%)
Aug 03, 2016 67.04 67.90 66.99 67.89 0 +0.99(+1.48%)
Aug 02, 2016 67.27 67.58 66.56 66.90 0 -0.55(-0.81%)
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.