Nasdaq Biotechnology Ishares ETF (NQ: IBB )

135.26 -0.66 (-0.49%)
Official Closing Price Updated: 4:15 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 117.72 118.73 117.68 118.34 1,359,996 +0.26(+0.22%)
Nov 27, 2019 117.34 118.21 117.11 118.08 1,770,289 +0.90(+0.77%)
Nov 26, 2019 117.39 117.53 116.67 117.18 2,859,096 +0.23(+0.19%)
Nov 25, 2019 114.92 117.45 114.89 116.95 4,752,236 +2.81(+2.46%)
Nov 22, 2019 113.49 114.27 112.91 114.15 4,109,511 +1.10(+0.97%)
Nov 21, 2019 113.01 113.17 111.91 113.05 3,894,088 +0.34(+0.30%)
Nov 20, 2019 111.76 113.37 111.52 112.71 5,047,570 +0.51(+0.45%)
Nov 19, 2019 110.70 112.53 110.59 112.21 2,818,845 +2.18(+1.99%)
Nov 18, 2019 110.32 110.62 109.37 110.02 1,979,223 -0.26(-0.23%)
Nov 15, 2019 109.08 110.40 109.05 110.28 2,199,895 +1.63(+1.50%)
Nov 14, 2019 108.98 109.47 107.60 108.65 3,463,985 -0.72(-0.66%)
Nov 13, 2019 108.80 109.93 108.33 109.37 1,707,688 +0.20(+0.18%)
Nov 12, 2019 108.81 110.11 108.62 109.17 2,544,727 +0.34(+0.31%)
Nov 11, 2019 108.74 109.00 108.24 108.83 1,887,028 -0.32(-0.29%)
Nov 08, 2019 106.83 109.25 106.40 109.15 1,629,649 +1.99(+1.86%)
Nov 07, 2019 107.57 107.92 106.88 107.16 1,275,230 +0.04(+0.04%)
Nov 06, 2019 108.25 108.30 106.97 107.12 3,894,657 -1.20(-1.10%)
Nov 05, 2019 108.43 108.86 107.98 108.32 1,372,057 +0.02(+0.02%)
Nov 04, 2019 109.08 109.39 108.15 108.30 1,900,468 -0.35(-0.32%)
Nov 01, 2019 106.74 108.68 106.42 108.65 2,157,228 +2.48(+2.34%)
Oct 31, 2019 106.14 106.39 105.31 106.16 2,000,049 -0.25(-0.23%)
Oct 30, 2019 106.47 106.54 105.63 106.41 1,648,790 +0.13(+0.12%)
Oct 29, 2019 105.79 106.92 105.74 106.28 1,791,028 +0.45(+0.43%)
Oct 28, 2019 104.65 106.03 104.55 105.83 1,117,905 +1.39(+1.34%)
Oct 25, 2019 103.57 104.69 103.27 104.43 1,677,978 -0.15(-0.14%)
Oct 24, 2019 104.68 104.68 103.91 104.58 1,459,469 +0.10(+0.09%)
Oct 23, 2019 104.04 105.25 103.80 104.48 1,676,031 +0.34(+0.32%)
Oct 22, 2019 105.43 106.44 104.15 104.15 4,449,307 +1.70(+1.66%)
Oct 21, 2019 101.58 102.96 101.31 102.44 1,408,815 +1.29(+1.28%)
Oct 18, 2019 101.78 102.32 100.38 101.15 1,807,800 -0.75(-0.74%)
Oct 17, 2019 101.54 102.30 101.40 101.90 1,460,716 +0.67(+0.66%)
Oct 16, 2019 101.13 101.82 100.90 101.23 2,263,363 -0.11(-0.11%)
Oct 15, 2019 100.06 101.66 99.94 101.34 1,569,814 +1.82(+1.83%)
Oct 14, 2019 99.04 100.44 98.90 99.52 1,222,836 +0.38(+0.38%)
Oct 11, 2019 98.57 99.99 98.57 99.14 5,860,995 +1.23(+1.25%)
Oct 10, 2019 96.83 98.08 96.76 97.92 1,372,205 +1.24(+1.28%)
Oct 09, 2019 96.57 97.52 96.57 96.68 1,503,989 +0.14(+0.14%)
Oct 08, 2019 97.62 97.85 96.24 96.54 2,991,889 -1.58(-1.61%)
Oct 07, 2019 98.20 99.22 97.96 98.12 1,953,006 -0.32(-0.32%)
Oct 04, 2019 97.93 98.84 97.03 98.44 2,672,875 +0.73(+0.75%)
Oct 03, 2019 96.39 97.74 95.44 97.71 3,116,014 +1.53(+1.59%)
Oct 02, 2019 96.36 96.74 94.98 96.17 4,313,105 -0.75(-0.78%)
Oct 01, 2019 98.71 99.54 96.66 96.93 3,483,852 -1.48(-1.51%)
Sep 30, 2019 98.52 99.24 97.92 98.41 1,801,075 +0.20(+0.20%)
Sep 27, 2019 99.16 100.17 97.64 98.21 3,541,894 -0.77(-0.78%)
Sep 26, 2019 101.03 101.08 98.51 98.98 3,066,138 -2.03(-2.01%)
Sep 25, 2019 101.24 101.76 100.47 101.01 1,857,147 -0.29(-0.28%)
Sep 24, 2019 103.83 103.83 100.67 101.30 2,864,049 -2.11(-2.05%)
Sep 23, 2019 104.25 104.64 103.38 103.41 1,629,683 -0.91(-0.87%)
Sep 20, 2019 103.36 104.75 103.31 104.32 3,337,509 +0.91(+0.88%)
Sep 19, 2019 103.14 104.23 103.11 103.41 3,075,368 +0.19(+0.18%)
Sep 18, 2019 104.05 104.07 102.15 103.23 1,610,079 -0.74(-0.71%)
Sep 17, 2019 103.55 104.26 103.20 103.97 1,301,111 +0.05(+0.05%)
Sep 16, 2019 102.71 104.22 102.51 103.92 1,684,761 +0.93(+0.90%)
Sep 13, 2019 103.01 104.04 102.99 102.99 1,452,996 +0.05(+0.05%)
Sep 12, 2019 103.98 103.98 102.46 102.94 2,429,205 -0.60(-0.58%)
Sep 11, 2019 102.08 103.60 101.80 103.54 2,449,405 +1.76(+1.73%)
Sep 10, 2019 100.07 101.83 99.41 101.78 1,798,970 +1.14(+1.13%)
Sep 09, 2019 101.23 101.30 99.78 100.65 2,175,193 -0.41(-0.40%)
Sep 06, 2019 101.19 101.96 100.88 101.05 1,721,720 -0.15(-0.15%)
Sep 05, 2019 100.75 101.65 100.11 101.20 1,971,289 +1.17(+1.17%)
Sep 04, 2019 100.60 100.80 99.19 100.03 2,117,327 +0.06(+0.06%)
Sep 03, 2019 101.11 101.83 99.55 99.97 3,372,285 -1.76(-1.73%)
Aug 30, 2019 102.83 102.83 101.11 101.73 1,364,972 -0.68(-0.67%)
Aug 29, 2019 102.66 103.12 101.82 102.42 1,507,660 +0.73(+0.72%)
Aug 28, 2019 100.75 102.49 100.38 101.68 2,365,960 +0.65(+0.65%)
Aug 27, 2019 102.63 103.16 100.55 101.03 1,969,374 -0.93(-0.91%)
Aug 26, 2019 102.00 102.29 101.37 101.96 1,443,922 +0.74(+0.73%)
Aug 23, 2019 103.47 104.43 100.77 101.22 3,738,169 -2.73(-2.62%)
Aug 22, 2019 104.97 105.06 102.87 103.95 1,488,819 -0.86(-0.82%)
Aug 21, 2019 104.56 105.03 104.01 104.81 1,199,287 +0.95(+0.91%)
Aug 20, 2019 104.43 105.08 103.61 103.86 2,850,574 -1.07(-1.02%)
Aug 19, 2019 104.70 105.30 104.09 104.93 3,292,917 +1.18(+1.13%)
Aug 16, 2019 102.03 103.95 101.97 103.75 2,954,050 +2.26(+2.23%)
Aug 15, 2019 101.93 102.42 100.97 101.49 2,316,551 -0.35(-0.34%)
Aug 14, 2019 102.74 103.35 101.74 101.83 11,071,145 -2.32(-2.23%)
Aug 13, 2019 102.62 105.16 102.62 104.16 1,518,784 +1.21(+1.17%)
Aug 12, 2019 103.51 104.58 102.67 102.95 1,820,658 -1.30(-1.25%)
Aug 09, 2019 104.03 104.88 102.74 104.25 2,379,874 -0.40(-0.38%)
Aug 08, 2019 103.01 104.80 102.95 104.65 2,941,441 +1.84(+1.79%)
Aug 07, 2019 101.90 103.19 100.53 102.81 1,906,739 +0.28(+0.27%)
Aug 06, 2019 101.59 102.72 100.55 102.53 2,257,335 +1.43(+1.42%)
Aug 05, 2019 102.54 102.79 100.25 101.10 2,963,100 -2.75(-2.65%)
Aug 02, 2019 104.69 105.02 103.07 103.85 2,050,443 -1.30(-1.23%)
Aug 01, 2019 104.64 106.87 104.42 105.14 2,995,432 +0.71(+0.68%)
Jul 31, 2019 105.22 106.14 103.63 104.43 1,841,303 -0.69(-0.66%)
Jul 30, 2019 103.56 105.17 103.25 105.12 2,287,635 +0.94(+0.90%)
Jul 29, 2019 104.37 104.75 103.16 104.18 1,660,714 +0.09(+0.09%)
Jul 26, 2019 103.07 104.09 102.80 104.09 1,739,932 +1.11(+1.07%)
Jul 25, 2019 104.28 104.32 102.98 102.99 3,480,837 -1.46(-1.40%)
Jul 24, 2019 104.16 104.48 102.91 104.45 1,918,367 +0.29(+0.28%)
Jul 23, 2019 104.14 104.50 103.49 104.16 2,004,876 +0.27(+0.26%)
Jul 22, 2019 103.70 104.57 103.53 103.90 1,554,058 +0.24(+0.23%)
Jul 19, 2019 105.27 105.47 103.60 103.66 3,113,100 -1.55(-1.48%)
Jul 18, 2019 104.07 105.48 104.07 105.21 2,456,522 +0.86(+0.82%)
Jul 17, 2019 104.21 105.01 103.90 104.35 1,125,572 +0.11(+0.10%)
Jul 16, 2019 105.10 105.17 104.19 104.24 2,083,197 -0.60(-0.57%)
Jul 15, 2019 104.25 105.18 104.06 104.85 1,455,013 +0.55(+0.53%)
Jul 12, 2019 104.74 105.02 103.81 104.29 3,491,399 -1.44(-1.36%)
Jul 11, 2019 106.91 107.18 104.58 105.74 3,546,523 -1.53(-1.43%)
Jul 10, 2019 107.89 108.23 105.94 107.27 2,402,859 -0.31(-0.28%)
Jul 09, 2019 105.89 107.60 105.53 107.57 2,578,663 +1.09(+1.02%)
Jul 08, 2019 107.56 107.70 105.43 106.49 4,609,531 -1.46(-1.36%)
Jul 05, 2019 109.08 109.58 107.83 107.95 3,825,180 -1.69(-1.54%)
Jul 03, 2019 108.71 109.64 108.36 109.64 862,529 +1.27(+1.17%)
Jul 02, 2019 108.62 108.67 107.62 108.38 1,988,746 +0.16(+0.15%)
Jul 01, 2019 108.89 109.05 107.89 108.22 1,940,038 +0.39(+0.36%)
Jun 28, 2019 106.49 107.89 106.20 107.83 4,151,171 +1.80(+1.70%)
Jun 27, 2019 105.03 106.18 104.76 106.03 1,652,607 +1.44(+1.38%)
Jun 26, 2019 105.87 106.25 104.23 104.59 2,043,100 -1.06(-1.00%)
Jun 25, 2019 106.51 107.13 105.42 105.65 2,920,013 -0.19(-0.18%)
Jun 24, 2019 107.89 108.14 105.66 105.83 3,675,665 -2.34(-2.16%)
Jun 21, 2019 107.30 108.18 106.11 108.18 1,888,257 +0.82(+0.76%)
Jun 20, 2019 107.71 108.90 106.81 107.36 1,786,857 +0.44(+0.42%)
Jun 19, 2019 106.06 106.93 105.93 106.91 1,415,465 +0.60(+0.57%)
Jun 18, 2019 105.80 106.96 105.36 106.31 2,579,483 +1.44(+1.38%)
Jun 17, 2019 102.60 105.03 102.57 104.87 2,075,592 +3.01(+2.96%)
Jun 14, 2019 102.60 103.05 101.67 101.85 1,379,089 -0.96(-0.93%)
Jun 13, 2019 102.23 102.99 101.84 102.81 1,402,643 +0.76(+0.74%)
Jun 12, 2019 101.57 102.20 101.02 102.05 924,387 +0.62(+0.61%)
Jun 11, 2019 102.83 102.87 101.24 101.43 1,344,586 -0.50(-0.49%)
Jun 10, 2019 102.74 103.29 101.93 101.93 1,231,872 -0.61(-0.60%)
Jun 07, 2019 101.10 102.69 100.95 102.54 1,285,024 +1.64(+1.62%)
Jun 06, 2019 101.66 102.50 100.70 100.90 2,046,372 -1.00(-0.98%)
Jun 05, 2019 102.37 102.39 101.13 101.90 2,162,967 +0.17(+0.17%)
Jun 04, 2019 100.74 102.03 100.21 101.73 2,554,598 +1.93(+1.93%)
Jun 03, 2019 99.10 100.92 99.06 99.81 2,064,699 +1.07(+1.08%)
May 31, 2019 99.67 99.85 98.60 98.74 2,079,772 -1.79(-1.78%)
May 30, 2019 100.62 101.30 99.78 100.53 1,530,363 +0.04(+0.04%)
May 29, 2019 100.94 101.19 99.89 100.49 2,565,506 -1.14(-1.12%)
May 28, 2019 102.47 103.59 101.46 101.62 2,469,718 -1.28(-1.25%)
May 24, 2019 102.82 103.87 102.54 102.91 1,358,940 +0.43(+0.41%)
May 23, 2019 102.52 102.81 101.65 102.48 2,616,377 -0.90(-0.87%)
May 22, 2019 102.62 103.80 101.90 103.38 2,445,278 +0.33(+0.32%)
May 21, 2019 101.61 103.23 101.48 103.06 1,595,153 +2.00(+1.98%)
May 20, 2019 101.89 101.98 100.78 101.05 2,542,382 -1.43(-1.40%)
May 17, 2019 102.71 103.63 102.08 102.48 2,984,787 -0.66(-0.64%)
May 16, 2019 102.64 104.06 102.46 103.15 2,344,492 +1.06(+1.04%)
May 15, 2019 100.65 102.32 100.21 102.09 1,745,480 +0.92(+0.91%)
May 14, 2019 100.57 101.90 100.07 101.17 2,623,574 +1.11(+1.11%)
May 13, 2019 101.72 102.02 99.61 100.06 3,845,942 -3.64(-3.51%)
May 10, 2019 103.34 104.03 101.72 103.70 5,182,725 -0.34(-0.32%)
May 09, 2019 103.22 104.55 101.96 104.03 3,298,598 -0.25(-0.24%)
May 08, 2019 103.75 105.10 103.17 104.28 2,759,522 -0.04(-0.04%)
May 07, 2019 106.28 107.11 103.50 104.32 3,192,111 -3.16(-2.94%)
May 06, 2019 104.72 107.71 104.48 107.48 2,335,747 +0.91(+0.85%)
May 03, 2019 104.89 106.66 104.89 106.57 1,805,271 +1.91(+1.82%)
May 02, 2019 104.07 105.25 103.39 104.67 2,571,140 +0.42(+0.40%)
May 01, 2019 104.93 105.66 104.05 104.25 1,538,210 -0.85(-0.81%)
Apr 30, 2019 105.82 106.36 104.00 105.10 3,941,109 -0.88(-0.83%)
Apr 29, 2019 106.13 106.62 105.32 105.98 1,762,370 -0.09(-0.08%)
Apr 26, 2019 105.21 106.11 104.63 106.07 1,567,322 +0.68(+0.65%)
Apr 25, 2019 103.96 105.71 103.27 105.39 2,483,725 +1.06(+1.01%)
Apr 24, 2019 105.71 105.82 104.02 104.33 3,620,933 -1.15(-1.09%)
Apr 23, 2019 103.50 106.04 103.06 105.48 4,176,239 +2.18(+2.11%)
Apr 22, 2019 103.30 104.13 102.47 103.29 4,277,231 +0.05(+0.05%)
Apr 18, 2019 104.22 104.81 101.55 103.25 6,263,214 -0.59(-0.57%)
Apr 17, 2019 108.33 108.51 103.17 103.84 7,540,973 -4.20(-3.88%)
Apr 16, 2019 109.66 109.98 107.74 108.03 2,478,995 -1.09(-1.00%)
Apr 15, 2019 109.65 110.15 108.16 109.12 2,438,813 -0.55(-0.50%)
Apr 12, 2019 111.00 111.37 109.35 109.67 2,886,570 -0.84(-0.76%)
Apr 11, 2019 112.48 112.59 110.11 110.51 4,308,542 -1.92(-1.70%)
Apr 10, 2019 111.39 112.60 111.34 112.43 1,306,522 +1.22(+1.10%)
Apr 09, 2019 112.42 112.61 110.92 111.20 2,060,767 -1.82(-1.61%)
Apr 08, 2019 113.46 113.46 111.91 113.02 2,772,069 -0.48(-0.43%)
Apr 05, 2019 111.77 113.66 111.77 113.51 2,576,427 +1.88(+1.68%)
Apr 04, 2019 111.88 112.53 110.59 111.63 1,789,666 -0.45(-0.41%)
Apr 03, 2019 111.97 112.34 111.19 112.08 2,704,057 +0.66(+0.59%)
Apr 02, 2019 110.39 111.85 110.27 111.42 1,679,706 +0.90(+0.81%)
Apr 01, 2019 111.28 111.63 110.34 110.52 2,208,306 +0.11(+0.10%)
Mar 29, 2019 109.13 110.66 109.13 110.42 2,469,806 +2.31(+2.14%)
Mar 28, 2019 107.65 108.61 107.34 108.10 2,409,596 +0.65(+0.61%)
Mar 27, 2019 108.74 109.11 106.44 107.45 3,384,087 -1.51(-1.39%)
Mar 26, 2019 107.78 109.04 107.78 108.96 1,875,240 +1.98(+1.86%)
Mar 25, 2019 107.08 107.45 105.66 106.98 2,565,761 +0.15(+0.14%)
Mar 22, 2019 110.06 110.33 106.77 106.83 3,604,770 -3.75(-3.39%)
Mar 21, 2019 108.64 110.59 108.41 110.58 3,904,844 -1.20(-1.07%)
Mar 20, 2019 112.19 112.87 110.96 111.78 2,880,755 -0.66(-0.59%)
Mar 19, 2019 112.86 113.02 112.18 112.44 2,273,985 -0.07(-0.06%)
Mar 18, 2019 112.82 113.58 111.83 112.51 3,050,187 -0.28(-0.25%)
Mar 15, 2019 111.76 112.92 111.74 112.78 2,578,655 +1.19(+1.07%)
Mar 14, 2019 112.02 112.53 111.10 111.59 2,467,703 -0.31(-0.27%)
Mar 13, 2019 110.59 112.05 110.59 111.90 1,451,709 +1.44(+1.31%)
Mar 12, 2019 109.89 111.02 109.56 110.45 2,166,330 +0.90(+0.82%)
Mar 11, 2019 107.78 109.67 107.54 109.56 2,089,010 +2.29(+2.14%)
Mar 08, 2019 106.66 107.45 106.20 107.26 2,863,484 -0.52(-0.49%)
Mar 07, 2019 108.53 108.70 106.98 107.79 3,218,430 -0.72(-0.66%)
Mar 06, 2019 111.94 112.04 108.45 108.51 5,010,619 -3.51(-3.13%)
Mar 05, 2019 112.70 113.29 111.79 112.01 2,720,040 -0.58(-0.52%)
Mar 04, 2019 114.51 114.81 111.13 112.60 4,064,215 -1.09(-0.96%)
Mar 01, 2019 111.82 113.83 111.68 113.68 2,392,852 +2.34(+2.10%)
Feb 28, 2019 111.95 112.12 110.77 111.34 1,676,785 -1.38(-1.23%)
Feb 27, 2019 110.77 112.96 110.70 112.73 1,186,539 +1.62(+1.46%)
Feb 26, 2019 111.25 111.92 110.67 111.11 1,596,565 -0.45(-0.41%)
Feb 25, 2019 110.72 111.95 110.69 111.56 3,123,717 +2.22(+2.03%)
Feb 22, 2019 108.08 109.52 107.75 109.34 1,357,218 +1.54(+1.43%)
Feb 21, 2019 109.37 109.63 107.41 107.80 1,296,457 -1.93(-1.76%)
Feb 20, 2019 110.21 110.53 108.71 109.72 1,364,559 -0.30(-0.27%)
Feb 19, 2019 110.42 111.19 109.91 110.02 1,208,148 -0.63(-0.57%)
Feb 15, 2019 108.98 110.66 108.98 110.65 1,704,623 +1.80(+1.65%)
Feb 14, 2019 108.26 109.18 107.87 108.85 1,267,082 +0.46(+0.43%)
Feb 13, 2019 108.12 109.14 108.08 108.39 1,296,091 +0.33(+0.30%)
Feb 12, 2019 107.52 108.15 107.12 108.06 1,377,624 +1.07(+1.00%)
Feb 11, 2019 106.61 107.15 106.15 107.00 1,875,409 +0.53(+0.50%)
Feb 08, 2019 105.49 106.61 105.03 106.46 2,561,846 +0.66(+0.63%)
Feb 07, 2019 107.71 107.88 105.31 105.80 2,929,696 -2.72(-2.50%)
Feb 06, 2019 108.67 109.19 107.80 108.52 2,229,009 -0.18(-0.16%)
Feb 05, 2019 108.64 109.89 108.17 108.70 1,899,557 -0.18(-0.16%)
Feb 04, 2019 108.96 109.13 107.80 108.87 1,653,299 -0.03(-0.03%)
Feb 01, 2019 108.39 109.14 107.78 108.90 1,608,431 +0.57(+0.53%)
Jan 31, 2019 106.72 108.52 106.55 108.33 2,181,332 +1.47(+1.38%)
Jan 30, 2019 105.92 107.00 104.71 106.86 1,777,633 +0.72(+0.68%)
Jan 29, 2019 105.93 106.53 105.24 106.14 1,230,130 +0.21(+0.20%)
Jan 28, 2019 106.90 107.11 105.36 105.93 2,648,737 -2.15(-1.99%)
Jan 25, 2019 107.06 108.18 106.55 108.08 2,048,687 +1.63(+1.53%)
Jan 24, 2019 106.18 106.91 105.91 106.45 1,531,589 -0.02(-0.02%)
Jan 23, 2019 107.33 108.42 105.23 106.47 2,088,145 -0.90(-0.84%)
Jan 22, 2019 108.30 108.49 106.64 107.37 3,594,754 -1.73(-1.58%)
Jan 18, 2019 108.69 109.23 107.50 109.10 2,555,974 +0.67(+0.62%)
Jan 17, 2019 106.66 109.15 106.66 108.43 1,283,162 +1.12(+1.05%)
Jan 16, 2019 108.00 109.29 107.19 107.30 2,234,722 -0.58(-0.54%)
Jan 15, 2019 106.06 107.94 105.87 107.89 1,645,201 +2.04(+1.93%)
Jan 14, 2019 106.99 107.19 105.64 105.84 2,960,786 -1.82(-1.69%)
Jan 11, 2019 107.10 107.82 106.49 107.66 1,652,173 +0.11(+0.10%)
Jan 10, 2019 105.67 107.65 104.81 107.55 2,134,854 +1.38(+1.30%)
Jan 09, 2019 105.62 106.76 105.45 106.17 2,199,095 +0.74(+0.70%)
Jan 08, 2019 105.73 105.75 103.19 105.43 2,320,466 +0.75(+0.72%)
Jan 07, 2019 102.50 105.54 102.39 104.68 3,198,407 +3.40(+3.36%)
Jan 04, 2019 97.89 101.75 97.81 101.28 3,033,693 +4.85(+5.03%)
Jan 03, 2019 98.42 98.91 96.43 96.43 3,843,194 +0.14(+0.14%)
Jan 02, 2019 94.08 96.50 93.83 96.29 1,383,415 +1.06(+1.11%)
Dec 31, 2018 94.67 95.88 94.23 95.23 3,350,925 +1.57(+1.68%)
Dec 28, 2018 94.02 95.48 93.20 93.66 3,094,446 -0.32(-0.34%)
Dec 27, 2018 92.46 94.11 90.38 93.98 3,431,819 +0.35(+0.37%)
Dec 26, 2018 89.13 94.10 89.01 93.64 4,284,900 +5.14(+5.80%)
Dec 24, 2018 88.85 90.58 87.91 88.50 2,445,302 -1.23(-1.38%)
Dec 21, 2018 93.54 93.74 89.35 89.73 4,878,758 -3.65(-3.91%)
Dec 20, 2018 94.80 95.33 92.31 93.39 5,229,337 -1.63(-1.72%)
Dec 19, 2018 97.18 98.70 93.87 95.02 3,434,381 -2.07(-2.14%)
Dec 18, 2018 100.35 100.35 95.88 97.09 3,629,745 -1.92(-1.94%)
Dec 17, 2018 100.31 102.12 98.16 99.01 2,291,373 -1.66(-1.65%)
Dec 14, 2018 101.45 102.37 100.44 100.67 1,634,859 -1.94(-1.89%)
Dec 13, 2018 104.69 104.90 101.97 102.60 1,942,591 -1.57(-1.51%)
Dec 12, 2018 103.73 105.30 103.62 104.17 1,508,415 +1.29(+1.26%)
Dec 11, 2018 103.52 104.44 101.85 102.88 1,241,174 +0.35(+0.34%)
Dec 10, 2018 101.92 103.01 100.02 102.53 1,838,523 +0.18(+0.17%)
Dec 07, 2018 104.98 105.75 101.72 102.36 2,036,233 -3.20(-3.03%)
Dec 06, 2018 103.64 105.66 102.68 105.56 3,018,870 +0.17(+0.16%)
Dec 04, 2018 108.87 110.17 105.09 105.39 1,760,516 -3.59(-3.30%)
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.