Nasdaq Biotechnology Ishares ETF (NQ: IBB )

147.52 -0.31 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 99.58 99.76 98.51 98.65 2,081,689 -1.79(-1.78%)
May 30, 2019 100.53 101.21 99.69 100.44 1,531,773 +0.04(+0.04%)
May 29, 2019 100.85 101.10 99.79 100.40 2,567,870 -1.13(-1.12%)
May 28, 2019 102.38 103.50 101.36 101.53 2,471,993 -1.28(-1.25%)
May 24, 2019 102.72 103.77 102.45 102.81 1,360,192 +0.42(+0.41%)
May 23, 2019 102.43 102.72 101.56 102.39 2,618,788 -0.90(-0.87%)
May 22, 2019 102.53 103.70 101.81 103.29 2,447,531 +0.33(+0.32%)
May 21, 2019 101.52 103.14 101.38 102.96 1,596,623 +2.00(+1.98%)
May 20, 2019 101.80 101.89 100.68 100.96 2,544,725 -1.43(-1.40%)
May 17, 2019 102.62 103.53 101.98 102.39 2,987,538 -0.66(-0.64%)
May 16, 2019 102.55 103.97 102.37 103.05 2,346,652 +1.06(+1.04%)
May 15, 2019 100.55 102.22 100.12 102.00 1,747,088 +0.92(+0.91%)
May 14, 2019 100.48 101.81 99.98 101.08 2,625,992 +1.10(+1.11%)
May 13, 2019 101.63 101.93 99.52 99.97 3,849,486 -3.63(-3.50%)
May 10, 2019 103.25 103.94 101.62 103.60 5,187,500 -0.34(-0.32%)
May 09, 2019 103.12 104.45 101.87 103.94 3,301,638 -0.25(-0.24%)
May 08, 2019 103.65 105.00 103.08 104.19 2,762,065 -0.04(-0.04%)
May 07, 2019 106.18 107.01 103.41 104.22 3,195,052 -3.16(-2.94%)
May 06, 2019 104.62 107.61 104.39 107.38 2,337,900 +0.91(+0.85%)
May 03, 2019 104.80 106.56 104.80 106.47 1,806,934 +1.91(+1.82%)
May 02, 2019 103.98 105.15 103.30 104.57 2,573,510 +0.41(+0.40%)
May 01, 2019 104.84 105.57 103.96 104.16 1,539,628 -0.85(-0.81%)
Apr 30, 2019 105.72 106.26 103.90 105.00 3,944,741 -0.88(-0.83%)
Apr 29, 2019 106.03 106.52 105.22 105.88 1,763,994 -0.09(-0.08%)
Apr 26, 2019 105.11 106.01 104.53 105.97 1,568,766 +0.68(+0.65%)
Apr 25, 2019 103.86 105.62 103.18 105.29 2,486,014 +1.06(+1.01%)
Apr 24, 2019 105.62 105.72 103.92 104.23 3,624,269 -1.14(-1.09%)
Apr 23, 2019 103.41 105.94 102.96 105.38 4,180,087 +2.18(+2.11%)
Apr 22, 2019 103.21 104.04 102.38 103.20 4,281,172 +0.05(+0.05%)
Apr 18, 2019 104.13 104.71 101.45 103.15 6,268,985 -0.59(-0.57%)
Apr 17, 2019 108.23 108.41 103.07 103.74 7,547,922 -4.19(-3.88%)
Apr 16, 2019 109.56 109.88 107.64 107.94 2,481,279 -1.08(-1.00%)
Apr 15, 2019 109.55 110.05 108.06 109.02 2,441,060 -0.55(-0.50%)
Apr 12, 2019 110.89 111.27 109.25 109.57 2,889,230 -0.84(-0.76%)
Apr 11, 2019 112.38 112.48 110.01 110.41 4,312,512 -1.91(-1.70%)
Apr 10, 2019 111.29 112.49 111.24 112.33 1,307,726 +1.22(+1.10%)
Apr 09, 2019 112.32 112.50 110.82 111.10 2,062,666 -1.82(-1.61%)
Apr 08, 2019 113.35 113.35 111.80 112.92 2,774,624 -0.48(-0.43%)
Apr 05, 2019 111.67 113.56 111.67 113.40 2,578,801 +1.87(+1.68%)
Apr 04, 2019 111.77 112.42 110.49 111.53 1,791,315 -0.45(-0.40%)
Apr 03, 2019 111.86 112.24 111.09 111.98 2,706,548 +0.66(+0.59%)
Apr 02, 2019 110.29 111.74 110.17 111.32 1,681,253 +0.90(+0.81%)
Apr 01, 2019 111.18 111.53 110.24 110.42 2,210,341 +0.11(+0.10%)
Mar 29, 2019 109.03 110.56 109.03 110.31 2,472,082 +2.31(+2.14%)
Mar 28, 2019 107.55 108.51 107.24 108.00 2,411,816 +0.65(+0.61%)
Mar 27, 2019 108.64 109.01 106.34 107.35 3,387,205 -1.51(-1.39%)
Mar 26, 2019 107.68 108.94 107.68 108.86 1,876,968 +1.98(+1.86%)
Mar 25, 2019 106.98 107.35 105.56 106.88 2,568,125 +0.15(+0.14%)
Mar 22, 2019 109.96 110.22 106.67 106.73 3,608,092 -3.75(-3.39%)
Mar 21, 2019 108.54 110.49 108.31 110.48 3,908,442 -1.19(-1.07%)
Mar 20, 2019 112.09 112.77 110.86 111.67 2,883,410 -0.66(-0.59%)
Mar 19, 2019 112.76 112.92 112.08 112.34 2,276,080 -0.07(-0.06%)
Mar 18, 2019 112.72 113.47 111.73 112.41 3,052,998 -0.28(-0.24%)
Mar 15, 2019 111.66 112.82 111.64 112.68 2,581,031 +1.19(+1.07%)
Mar 14, 2019 111.92 112.42 110.99 111.49 2,469,977 -0.31(-0.27%)
Mar 13, 2019 110.49 111.95 110.49 111.79 1,453,047 +1.44(+1.31%)
Mar 12, 2019 109.79 110.92 109.46 110.35 2,168,326 +0.90(+0.82%)
Mar 11, 2019 107.68 109.57 107.44 109.45 2,090,935 +2.29(+2.14%)
Mar 08, 2019 106.56 107.35 106.10 107.17 2,866,123 -0.52(-0.49%)
Mar 07, 2019 108.43 108.60 106.88 107.69 3,221,395 -0.72(-0.67%)
Mar 06, 2019 111.84 111.94 108.35 108.41 5,015,236 -3.50(-3.13%)
Mar 05, 2019 112.59 113.18 111.68 111.91 2,722,546 -0.58(-0.52%)
Mar 04, 2019 114.41 114.70 111.02 112.49 4,067,960 -1.08(-0.96%)
Mar 01, 2019 111.71 113.73 111.58 113.58 2,395,057 +2.34(+2.10%)
Feb 28, 2019 111.85 112.02 110.67 111.24 1,678,331 -1.38(-1.23%)
Feb 27, 2019 110.67 112.86 110.60 112.62 1,187,633 +1.62(+1.46%)
Feb 26, 2019 111.15 111.81 110.57 111.00 1,598,037 -0.45(-0.41%)
Feb 25, 2019 110.62 111.85 110.59 111.46 3,126,595 +2.22(+2.03%)
Feb 22, 2019 107.98 109.42 107.65 109.24 1,358,469 +1.54(+1.43%)
Feb 21, 2019 109.27 109.53 107.31 107.70 1,297,652 -1.92(-1.76%)
Feb 20, 2019 110.11 110.43 108.61 109.62 1,365,817 -0.30(-0.27%)
Feb 19, 2019 110.32 111.09 109.81 109.92 1,209,261 -0.63(-0.57%)
Feb 15, 2019 108.88 110.56 108.88 110.55 1,706,194 +1.80(+1.65%)
Feb 14, 2019 108.16 109.08 107.77 108.75 1,268,250 +0.46(+0.43%)
Feb 13, 2019 108.02 109.04 107.98 108.29 1,297,285 +0.33(+0.30%)
Feb 12, 2019 107.42 108.05 107.02 107.97 1,378,894 +1.07(+1.00%)
Feb 11, 2019 106.51 107.05 106.05 106.90 1,877,137 +0.53(+0.50%)
Feb 08, 2019 105.39 106.51 104.94 106.37 2,564,207 +0.66(+0.63%)
Feb 07, 2019 107.61 107.78 105.21 105.70 2,932,395 -2.71(-2.50%)
Feb 06, 2019 108.57 109.09 107.70 108.42 2,231,063 -0.18(-0.16%)
Feb 05, 2019 108.54 109.79 108.07 108.60 1,901,307 -0.18(-0.16%)
Feb 04, 2019 108.86 109.03 107.70 108.77 1,654,823 -0.03(-0.03%)
Feb 01, 2019 108.29 109.04 107.68 108.80 1,609,914 +0.57(+0.53%)
Jan 31, 2019 106.62 108.42 106.45 108.23 2,183,342 +1.47(+1.38%)
Jan 30, 2019 105.82 106.90 104.61 106.76 1,779,271 +0.72(+0.68%)
Jan 29, 2019 105.83 106.44 105.14 106.04 1,231,264 +0.21(+0.20%)
Jan 28, 2019 106.80 107.01 105.26 105.83 2,651,178 -2.15(-1.99%)
Jan 25, 2019 106.96 108.08 106.45 107.98 2,050,575 +1.63(+1.53%)
Jan 24, 2019 106.08 106.81 105.81 106.36 1,533,000 -0.02(-0.02%)
Jan 23, 2019 107.23 108.32 105.14 106.38 2,090,069 -0.90(-0.84%)
Jan 22, 2019 108.20 108.39 106.54 107.27 3,598,067 -1.73(-1.58%)
Jan 18, 2019 108.59 109.13 107.40 109.00 2,558,329 +0.67(+0.62%)
Jan 17, 2019 106.56 109.05 106.56 108.33 1,284,344 +1.12(+1.05%)
Jan 16, 2019 107.90 109.19 107.10 107.20 2,236,781 -0.58(-0.54%)
Jan 15, 2019 105.96 107.84 105.77 107.79 1,646,717 +2.04(+1.93%)
Jan 14, 2019 106.89 107.10 105.55 105.74 2,963,514 -1.82(-1.69%)
Jan 11, 2019 107.00 107.72 106.40 107.56 1,653,696 +0.11(+0.10%)
Jan 10, 2019 105.58 107.55 104.71 107.45 2,136,821 +1.38(+1.30%)
Jan 09, 2019 105.53 106.66 105.35 106.07 2,201,121 +0.74(+0.70%)
Jan 08, 2019 105.64 105.66 103.09 105.33 2,322,604 +0.75(+0.72%)
Jan 07, 2019 102.41 105.44 102.30 104.58 3,201,354 +3.39(+3.35%)
Jan 04, 2019 97.80 101.66 97.72 101.19 3,036,489 +4.84(+5.03%)
Jan 03, 2019 98.32 98.82 96.34 96.34 3,846,735 +0.14(+0.14%)
Jan 02, 2019 93.99 96.41 93.75 96.20 1,384,690 +1.06(+1.11%)
Dec 31, 2018 94.58 95.79 94.14 95.15 3,354,012 +1.57(+1.68%)
Dec 28, 2018 93.93 95.39 93.11 93.58 3,097,298 -0.32(-0.34%)
Dec 27, 2018 92.37 94.02 90.29 93.89 3,434,981 +0.35(+0.37%)
Dec 26, 2018 89.05 94.01 88.93 93.55 4,288,848 +5.13(+5.80%)
Dec 24, 2018 88.76 90.50 87.83 88.42 2,447,555 -1.23(-1.38%)
Dec 21, 2018 93.45 93.66 89.27 89.65 4,883,253 -3.65(-3.91%)
Dec 20, 2018 94.71 95.25 92.23 93.30 5,234,156 -1.63(-1.72%)
Dec 19, 2018 97.09 98.61 93.79 94.93 3,437,545 -2.07(-2.14%)
Dec 18, 2018 100.26 100.26 95.79 97.00 3,633,089 -1.91(-1.94%)
Dec 17, 2018 100.22 102.03 98.07 98.92 2,293,484 -1.66(-1.65%)
Dec 14, 2018 101.35 102.27 100.35 100.57 1,636,365 -1.93(-1.89%)
Dec 13, 2018 104.59 104.81 101.88 102.51 1,944,381 -1.57(-1.51%)
Dec 12, 2018 103.63 105.20 103.52 104.08 1,509,805 +1.29(+1.26%)
Dec 11, 2018 103.43 104.34 101.76 102.78 1,242,318 +0.35(+0.34%)
Dec 10, 2018 101.83 102.91 99.92 102.44 1,840,217 +0.18(+0.17%)
Dec 07, 2018 104.89 105.66 101.63 102.26 2,038,109 -3.20(-3.03%)
Dec 06, 2018 103.54 105.57 102.59 105.46 3,021,652 +0.17(+0.16%)
Dec 04, 2018 108.77 110.07 105.00 105.29 1,762,138 -3.59(-3.30%)
Dec 03, 2018 109.67 110.12 108.13 108.88 2,203,259 +1.23(+1.15%)
Nov 30, 2018 105.83 107.65 105.50 107.65 2,253,474 +1.59(+1.50%)
Nov 29, 2018 105.58 107.03 105.26 106.06 1,142,548 -0.05(-0.05%)
Nov 28, 2018 103.66 106.32 102.91 106.11 1,636,549 +2.80(+2.71%)
Nov 27, 2018 102.93 103.62 102.04 103.31 1,551,403 -0.27(-0.26%)
Nov 26, 2018 102.82 104.10 102.52 103.57 1,187,225 +1.74(+1.71%)
Nov 23, 2018 100.44 103.38 100.37 101.84 1,724,437 +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 2,071,981 -0.61(-0.60%)
Nov 19, 2018 103.29 103.65 100.53 101.43 1,671,464 -2.22(-2.14%)
Nov 16, 2018 102.47 104.15 101.92 103.65 2,730,012 +0.89(+0.86%)
Nov 15, 2018 100.55 103.17 99.86 102.77 1,895,573 +2.20(+2.19%)
Nov 14, 2018 103.34 103.89 99.94 100.56 3,506,596 -2.08(-2.03%)
Nov 13, 2018 103.59 104.92 102.41 102.65 1,656,481 -0.42(-0.40%)
Nov 12, 2018 105.80 106.38 102.72 103.06 2,405,535 -3.24(-3.04%)
Nov 09, 2018 107.84 108.13 105.44 106.30 1,623,596 -2.41(-2.22%)
Nov 08, 2018 109.06 110.02 108.43 108.70 1,058,478 -0.85(-0.77%)
Nov 07, 2018 108.25 109.77 107.55 109.55 2,590,087 +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 1,411,842 -0.07(-0.06%)
Nov 02, 2018 107.34 108.81 105.56 106.66 2,345,498 +0.03(+0.03%)
Nov 01, 2018 103.03 106.89 103.03 106.63 2,369,077 +3.95(+3.84%)
Oct 31, 2018 103.38 104.08 102.23 102.69 1,815,899 +0.43(+0.42%)
Oct 30, 2018 101.00 102.73 100.48 102.25 1,516,685 +1.01(+0.99%)
Oct 29, 2018 103.87 104.39 99.32 101.25 2,273,301 -0.99(-0.97%)
Oct 26, 2018 100.64 103.60 100.02 102.23 3,151,418 -0.38(-0.37%)
Oct 25, 2018 101.43 103.92 100.04 102.61 6,824,878 +1.17(+1.15%)
Oct 24, 2018 107.42 108.14 100.76 101.44 7,225,410 -6.20(-5.76%)
Oct 23, 2018 106.57 108.92 105.09 107.64 2,556,601 -0.52(-0.48%)
Oct 22, 2018 109.94 110.38 107.13 108.16 2,055,560 -1.58(-1.44%)
Oct 19, 2018 111.72 112.73 109.51 109.74 1,571,503 -1.76(-1.57%)
Oct 18, 2018 113.22 113.27 110.38 111.50 1,491,701 -1.67(-1.47%)
Oct 17, 2018 113.14 113.33 111.50 113.16 1,022,885 -0.06(-0.05%)
Oct 16, 2018 109.33 113.46 109.33 113.22 1,716,459 +4.60(+4.23%)
Oct 15, 2018 109.37 109.79 108.26 108.63 1,909,633 -1.14(-1.04%)
Oct 12, 2018 109.78 110.17 107.95 109.77 2,581,335 +2.14(+1.99%)
Oct 11, 2018 109.55 110.47 106.79 107.63 3,986,923 -2.20(-2.00%)
Oct 10, 2018 113.31 113.68 109.69 109.83 2,692,896 -3.77(-3.32%)
Oct 09, 2018 113.82 114.83 113.31 113.60 1,830,120 -0.51(-0.45%)
Oct 08, 2018 114.64 115.25 112.78 114.11 1,844,789 -0.87(-0.75%)
Oct 05, 2018 116.04 117.05 113.31 114.98 2,445,630 -1.33(-1.15%)
Oct 04, 2018 119.15 119.32 115.42 116.31 2,303,225 -3.34(-2.79%)
Oct 03, 2018 119.05 120.00 118.28 119.65 1,485,145 +0.88(+0.74%)
Oct 02, 2018 119.44 119.67 118.31 118.77 1,471,351 -0.79(-0.66%)
Oct 01, 2018 120.59 121.33 119.19 119.56 1,945,951 -0.76(-0.63%)
Sep 28, 2018 119.71 120.67 119.62 120.32 1,367,185 +0.07(+0.06%)
Sep 27, 2018 118.97 120.52 118.91 120.25 1,506,558 +1.24(+1.04%)
Sep 26, 2018 118.87 120.18 118.66 119.01 1,438,418 +0.41(+0.34%)
Sep 25, 2018 118.70 119.38 118.50 118.60 1,698,607 +0.27(+0.22%)
Sep 24, 2018 117.40 118.76 117.13 118.33 1,532,763 +1.39(+1.19%)
Sep 21, 2018 118.05 118.30 116.67 116.94 2,266,340 -0.73(-0.62%)
Sep 20, 2018 116.44 117.78 116.44 117.67 1,329,765 +1.61(+1.39%)
Sep 19, 2018 115.87 116.67 115.78 116.06 1,004,672 +0.15(+0.13%)
Sep 18, 2018 114.63 116.37 114.56 115.92 1,182,737 +1.28(+1.12%)
Sep 17, 2018 115.73 116.39 114.45 114.63 3,309,967 -1.54(-1.32%)
Sep 14, 2018 116.86 117.27 115.83 116.17 2,361,126 -0.59(-0.51%)
Sep 13, 2018 116.36 117.16 116.00 116.76 1,040,045 +0.86(+0.74%)
Sep 12, 2018 116.40 116.61 114.78 115.91 1,483,930 +0.06(+0.05%)
Sep 11, 2018 115.82 116.44 115.23 115.85 1,351,863 -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 1,329,939 -0.67(-0.57%)
Sep 06, 2018 118.60 119.34 116.45 116.81 1,942,545 -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 1,736,549 -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 1,657,303 +0.46(+0.39%)
Aug 29, 2018 118.48 120.25 118.14 119.91 2,681,775 +1.49(+1.26%)
Aug 28, 2018 118.23 118.64 117.82 118.42 2,283,312 +0.58(+0.49%)
Aug 27, 2018 116.26 118.16 116.26 117.84 4,301,056 +2.03(+1.75%)
Aug 24, 2018 115.88 116.27 115.46 115.81 998,848 +0.08(+0.07%)
Aug 23, 2018 116.19 116.50 114.98 115.73 1,288,852 -0.67(-0.58%)
Aug 22, 2018 114.95 116.68 114.95 116.40 991,324 +0.82(+0.71%)
Aug 21, 2018 114.70 115.92 114.58 115.58 2,674,193 +1.07(+0.93%)
Aug 20, 2018 114.64 115.25 114.03 114.52 1,145,901 -0.20(-0.17%)
Aug 17, 2018 114.45 115.03 113.83 114.71 1,518,801 +0.02(+0.02%)
Aug 16, 2018 114.09 115.04 113.52 114.69 1,071,903 +0.88(+0.77%)
Aug 15, 2018 114.74 115.11 113.44 113.81 1,570,122 -1.81(-1.56%)
Aug 14, 2018 115.04 116.16 115.04 115.62 1,060,750 +0.64(+0.56%)
Aug 13, 2018 115.21 115.55 114.30 114.98 4,847,713 -0.17(-0.15%)
Aug 10, 2018 115.41 116.27 114.83 115.15 3,460,944 -0.63(-0.55%)
Aug 09, 2018 115.45 116.97 115.45 115.78 1,163,403 -0.18(-0.15%)
Aug 08, 2018 116.40 116.40 115.30 115.96 1,351,467 -0.82(-0.70%)
Aug 07, 2018 115.91 117.14 115.43 116.77 1,045,961 +1.42(+1.23%)
Aug 06, 2018 115.68 115.90 114.75 115.35 1,692,964 -0.23(-0.20%)
Aug 03, 2018 116.53 116.89 115.25 115.58 1,313,820 -0.87(-0.75%)
Aug 02, 2018 114.94 116.91 114.73 116.45 1,709,832 +0.87(+0.75%)
Aug 01, 2018 114.80 116.03 114.65 115.58 1,323,484 +0.67(+0.58%)
Jul 31, 2018 113.01 115.20 113.01 114.91 1,982,613 +2.33(+2.07%)
Jul 30, 2018 113.63 113.88 112.36 112.58 2,460,349 -1.26(-1.11%)
Jul 27, 2018 116.17 116.42 113.04 113.84 4,151,410 -2.41(-2.07%)
Jul 26, 2018 117.01 115.27 116.25 4,107,165 -1.46(-1.24%)
Jul 25, 2018 116.40 117.88 116.19 117.71 2,782,319 +1.29(+1.11%)
Jul 24, 2018 118.14 118.43 115.64 116.42 4,425,809 -0.17(-0.14%)
Jul 23, 2018 116.75 116.93 116.30 116.59 3,247,293 -0.07(-0.06%)
Jul 20, 2018 116.40 117.14 116.38 116.66 1,801,454 -0.09(-0.08%)
Jul 19, 2018 117.19 115.57 116.75 3,619,117 +0.12(+0.10%)
Jul 18, 2018 116.59 116.75 115.88 116.63 1,444,002 -0.14(-0.12%)
Jul 17, 2018 115.46 116.99 115.30 116.76 932,102 +0.87(+0.75%)
Jul 16, 2018 116.47 116.84 115.47 115.90 1,436,232 -0.85(-0.73%)
Jul 13, 2018 117.16 116.75 1,366,296 +0.20(+0.17%)
Jul 12, 2018 115.20 116.95 115.12 116.55 2,094,540 +1.85(+1.62%)
Jul 11, 2018 114.15 115.22 113.87 114.69 1,565,098 -0.34(-0.29%)
Jul 10, 2018 115.23 115.39 114.47 115.03 4,267,600 -0.20(-0.17%)
Jul 09, 2018 114.93 115.31 114.32 115.23 3,094,655 +0.59(+0.52%)
Jul 06, 2018 114.92 111.95 114.63 4,209,935 +4.17(+3.78%)
Jul 05, 2018 109.39 110.63 109.24 110.46 2,446,366 +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 1,968,389 +0.86(+0.79%)
Jun 29, 2018 107.28 109.20 107.28 108.33 3,263,764 +1.84(+1.73%)
Jun 28, 2018 105.98 106.84 104.74 106.49 2,195,569 +0.60(+0.57%)
Jun 27, 2018 108.36 108.57 105.83 105.88 3,049,385 -2.20(-2.04%)
Jun 26, 2018 108.68 109.20 107.13 108.08 5,057,178 -0.47(-0.43%)
Jun 25, 2018 109.71 110.33 107.76 108.55 2,392,302 -2.00(-1.81%)
Jun 22, 2018 111.05 111.19 110.02 110.55 2,469,592 -0.37(-0.34%)
Jun 21, 2018 111.86 112.20 110.61 110.92 2,865,236 -1.27(-1.13%)
Jun 20, 2018 110.57 112.28 110.36 112.20 3,014,160 +1.83(+1.66%)
Jun 19, 2018 107.69 110.53 107.62 110.36 3,092,713 +1.59(+1.46%)
Jun 18, 2018 108.51 108.87 107.80 108.78 3,396,884 -0.82(-0.75%)
Jun 15, 2018 109.71 108.94 109.60 2,584,492 -0.12(-0.11%)
Jun 14, 2018 108.82 109.97 108.69 109.71 1,810,765 +0.88(+0.81%)
Jun 13, 2018 109.12 110.04 108.53 108.84 2,726,723 -0.41(-0.38%)
Jun 12, 2018 108.35 109.62 108.33 109.25 1,353,126 +0.92(+0.85%)
Jun 11, 2018 108.42 108.70 108.02 108.33 2,680,445 -0.13(-0.12%)
Jun 08, 2018 107.89 108.80 107.62 108.46 1,281,022 +0.34(+0.32%)
Jun 07, 2018 108.94 109.28 107.43 108.12 2,015,204 -0.75(-0.69%)
Jun 06, 2018 107.55 109.16 107.50 108.87 1,584,177 +1.34(+1.25%)
Jun 05, 2018 107.44 108.31 106.86 107.53 2,165,575 +0.03(+0.03%)
Jun 04, 2018 108.06 108.31 106.00 107.50 2,516,487 -0.70(-0.65%)
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.