Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.47 -0.32 (-0.23%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 106.04 106.29 105.22 106.07 2,001,896 -0.25(-0.23%)
Oct 30, 2019 106.37 106.44 105.53 106.31 1,650,312 +0.13(+0.12%)
Oct 29, 2019 105.69 106.82 105.64 106.19 1,792,681 +0.45(+0.43%)
Oct 28, 2019 104.56 105.93 104.46 105.73 1,118,937 +1.39(+1.34%)
Oct 25, 2019 103.48 104.59 103.17 104.34 1,679,528 -0.15(-0.14%)
Oct 24, 2019 104.58 104.58 103.81 104.48 1,460,817 +0.10(+0.09%)
Oct 23, 2019 103.94 105.16 103.70 104.39 1,677,578 +0.34(+0.32%)
Oct 22, 2019 105.33 106.34 104.05 104.05 4,453,415 +1.70(+1.66%)
Oct 21, 2019 101.48 102.86 101.22 102.35 1,410,116 +1.29(+1.28%)
Oct 18, 2019 101.69 102.22 100.29 101.06 1,809,469 -0.75(-0.74%)
Oct 17, 2019 101.44 102.20 101.30 101.81 1,462,064 +0.67(+0.66%)
Oct 16, 2019 101.04 101.73 100.81 101.14 2,265,453 -0.11(-0.11%)
Oct 15, 2019 99.97 101.57 99.85 101.24 1,571,263 +1.82(+1.83%)
Oct 14, 2019 98.95 100.34 98.81 99.43 1,223,965 +0.38(+0.38%)
Oct 11, 2019 98.48 99.90 98.48 99.05 5,866,406 +1.23(+1.25%)
Oct 10, 2019 96.74 97.99 96.67 97.83 1,373,472 +1.24(+1.28%)
Oct 09, 2019 96.48 97.43 96.48 96.59 1,505,377 +0.14(+0.14%)
Oct 08, 2019 97.53 97.76 96.16 96.45 2,994,651 -1.58(-1.61%)
Oct 07, 2019 98.11 99.13 97.86 98.03 1,954,809 -0.32(-0.32%)
Oct 04, 2019 97.84 98.74 96.94 98.35 2,675,343 +0.73(+0.75%)
Oct 03, 2019 96.30 97.65 95.36 97.62 3,118,891 +1.53(+1.59%)
Oct 02, 2019 96.27 96.65 94.89 96.09 4,317,087 -0.75(-0.78%)
Oct 01, 2019 98.62 99.45 96.57 96.84 3,487,069 -1.48(-1.51%)
Sep 30, 2019 98.43 99.15 97.83 98.32 1,802,738 +0.20(+0.20%)
Sep 27, 2019 99.07 100.08 97.55 98.12 3,545,164 -0.77(-0.78%)
Sep 26, 2019 100.94 100.99 98.42 98.89 3,068,969 -2.03(-2.01%)
Sep 25, 2019 101.14 101.67 100.38 100.92 1,858,861 -0.29(-0.28%)
Sep 24, 2019 103.73 103.73 100.57 101.20 2,866,694 -2.11(-2.05%)
Sep 23, 2019 104.16 104.54 103.29 103.32 1,631,188 -0.91(-0.87%)
Sep 20, 2019 103.27 104.65 103.21 104.23 3,340,591 +0.91(+0.88%)
Sep 19, 2019 103.04 104.14 103.01 103.32 3,078,208 +0.19(+0.18%)
Sep 18, 2019 103.95 103.97 102.05 103.13 1,611,566 -0.74(-0.71%)
Sep 17, 2019 103.46 104.16 103.10 103.87 1,302,313 +0.05(+0.05%)
Sep 16, 2019 102.62 104.13 102.42 103.82 1,686,316 +0.93(+0.90%)
Sep 13, 2019 102.91 103.94 102.89 102.89 1,454,337 +0.05(+0.05%)
Sep 12, 2019 103.88 103.88 102.37 102.84 2,431,448 -0.60(-0.58%)
Sep 11, 2019 101.98 103.51 101.71 103.45 2,451,667 +1.76(+1.73%)
Sep 10, 2019 99.98 101.74 99.32 101.69 1,800,631 +1.14(+1.13%)
Sep 09, 2019 101.14 101.20 99.68 100.55 2,177,201 -0.41(-0.40%)
Sep 06, 2019 101.10 101.87 100.79 100.96 1,723,310 -0.15(-0.15%)
Sep 05, 2019 100.66 101.56 100.02 101.11 1,973,110 +1.17(+1.17%)
Sep 04, 2019 100.50 100.71 99.10 99.94 2,119,282 +0.06(+0.06%)
Sep 03, 2019 101.02 101.74 99.46 99.88 3,375,398 -1.76(-1.73%)
Aug 30, 2019 102.73 102.73 101.02 101.64 1,366,232 -0.68(-0.67%)
Aug 29, 2019 102.57 103.03 101.73 102.32 1,509,052 +0.73(+0.72%)
Aug 28, 2019 100.65 102.40 100.29 101.59 2,368,144 +0.65(+0.65%)
Aug 27, 2019 102.54 103.06 100.45 100.94 1,971,193 -0.93(-0.91%)
Aug 26, 2019 101.91 102.19 101.27 101.87 1,445,255 +0.74(+0.73%)
Aug 23, 2019 103.38 104.33 100.68 101.13 3,741,620 -2.72(-2.62%)
Aug 22, 2019 104.87 104.97 102.78 103.85 1,490,194 -0.86(-0.82%)
Aug 21, 2019 104.46 104.94 103.91 104.71 1,200,395 +0.95(+0.91%)
Aug 20, 2019 104.33 104.99 103.52 103.76 2,853,206 -1.07(-1.02%)
Aug 19, 2019 104.60 105.20 104.00 104.83 3,295,957 +1.17(+1.13%)
Aug 16, 2019 101.94 103.85 101.88 103.65 2,956,778 +2.26(+2.23%)
Aug 15, 2019 101.84 102.32 100.88 101.39 2,318,690 -0.35(-0.34%)
Aug 14, 2019 102.65 103.26 101.65 101.74 11,081,366 -2.32(-2.23%)
Aug 13, 2019 102.53 105.07 102.53 104.06 1,520,186 +1.20(+1.17%)
Aug 12, 2019 103.42 104.48 102.58 102.85 1,822,339 -1.30(-1.25%)
Aug 09, 2019 103.93 104.78 102.65 104.16 2,382,071 -0.40(-0.38%)
Aug 08, 2019 102.91 104.70 102.85 104.55 2,944,157 +1.84(+1.79%)
Aug 07, 2019 101.81 103.10 100.44 102.72 1,908,499 +0.28(+0.27%)
Aug 06, 2019 101.50 102.63 100.45 102.44 2,259,419 +1.43(+1.42%)
Aug 05, 2019 102.45 102.70 100.16 101.01 2,965,836 -2.74(-2.65%)
Aug 02, 2019 104.59 104.93 102.97 103.75 2,052,336 -1.29(-1.23%)
Aug 01, 2019 104.54 106.77 104.33 105.05 2,998,197 +0.71(+0.68%)
Jul 31, 2019 105.12 106.04 103.54 104.33 1,843,003 -0.69(-0.66%)
Jul 30, 2019 103.47 105.08 103.15 105.03 2,289,747 +0.94(+0.90%)
Jul 29, 2019 104.28 104.65 103.06 104.09 1,662,247 +0.09(+0.09%)
Jul 26, 2019 102.97 104.00 102.71 104.00 1,741,539 +1.11(+1.07%)
Jul 25, 2019 104.19 104.23 102.88 102.89 3,484,051 -1.46(-1.40%)
Jul 24, 2019 104.06 104.38 102.81 104.36 1,920,138 +0.29(+0.28%)
Jul 23, 2019 104.04 104.40 103.40 104.07 2,006,727 +0.27(+0.26%)
Jul 22, 2019 103.60 104.47 103.44 103.80 1,555,493 +0.24(+0.23%)
Jul 19, 2019 105.17 105.37 103.51 103.56 3,115,974 -1.55(-1.47%)
Jul 18, 2019 103.97 105.38 103.97 105.11 2,458,790 +0.86(+0.82%)
Jul 17, 2019 104.12 104.92 103.80 104.26 1,126,611 +0.11(+0.10%)
Jul 16, 2019 105.01 105.08 104.10 104.15 2,085,120 -0.60(-0.58%)
Jul 15, 2019 104.16 105.09 103.96 104.75 1,456,356 +0.55(+0.53%)
Jul 12, 2019 104.64 104.92 103.71 104.20 3,494,623 -1.44(-1.36%)
Jul 11, 2019 106.81 107.08 104.48 105.64 3,549,797 -1.53(-1.43%)
Jul 10, 2019 107.79 108.13 105.85 107.17 2,405,078 -0.31(-0.28%)
Jul 09, 2019 105.80 107.50 105.43 107.47 2,581,044 +1.09(+1.02%)
Jul 08, 2019 107.45 107.60 105.33 106.39 4,613,787 -1.46(-1.35%)
Jul 05, 2019 108.98 109.48 107.73 107.85 3,828,712 -1.69(-1.54%)
Jul 03, 2019 108.61 109.54 108.25 109.54 863,326 +1.26(+1.17%)
Jul 02, 2019 108.52 108.57 107.53 108.28 1,990,583 +0.16(+0.15%)
Jul 01, 2019 108.79 108.95 107.79 108.12 1,941,829 +0.39(+0.36%)
Jun 28, 2019 106.39 107.79 106.10 107.73 4,155,004 +1.80(+1.70%)
Jun 27, 2019 104.94 106.08 104.67 105.94 1,654,133 +1.44(+1.38%)
Jun 26, 2019 105.78 106.15 104.14 104.49 2,044,986 -1.06(-1.00%)
Jun 25, 2019 106.41 107.03 105.32 105.55 2,922,709 -0.19(-0.18%)
Jun 24, 2019 107.79 108.04 105.56 105.74 3,679,058 -2.34(-2.17%)
Jun 21, 2019 107.20 108.08 106.01 108.08 1,890,000 +0.82(+0.76%)
Jun 20, 2019 107.61 108.80 106.72 107.26 1,788,507 +0.44(+0.42%)
Jun 19, 2019 105.96 106.83 105.84 106.81 1,416,772 +0.60(+0.57%)
Jun 18, 2019 105.70 106.86 105.26 106.21 2,581,864 +1.44(+1.38%)
Jun 17, 2019 102.51 104.94 102.48 104.77 2,077,509 +3.01(+2.96%)
Jun 14, 2019 102.51 102.95 101.58 101.76 1,380,363 -0.96(-0.93%)
Jun 13, 2019 102.13 102.89 101.75 102.72 1,403,938 +0.76(+0.75%)
Jun 12, 2019 101.47 102.10 100.92 101.95 925,240 +0.62(+0.61%)
Jun 11, 2019 102.73 102.77 101.15 101.33 1,345,827 -0.50(-0.49%)
Jun 10, 2019 102.65 103.20 101.84 101.84 1,233,009 -0.61(-0.60%)
Jun 07, 2019 101.01 102.59 100.86 102.45 1,286,210 +1.64(+1.62%)
Jun 06, 2019 101.57 102.41 100.60 100.81 2,048,262 -1.00(-0.98%)
Jun 05, 2019 102.27 102.30 101.04 101.81 2,164,964 +0.17(+0.16%)
Jun 04, 2019 100.64 101.94 100.12 101.64 2,556,957 +1.92(+1.93%)
Jun 03, 2019 99.01 100.83 98.97 99.72 2,066,605 +1.07(+1.08%)
May 31, 2019 99.58 99.76 98.51 98.65 2,081,693 -1.79(-1.78%)
May 30, 2019 100.53 101.20 99.69 100.44 1,531,776 +0.04(+0.04%)
May 29, 2019 100.85 101.10 99.79 100.40 2,567,874 -1.14(-1.12%)
May 28, 2019 102.38 103.50 101.36 101.53 2,471,998 -1.28(-1.25%)
May 24, 2019 102.72 103.77 102.45 102.81 1,360,194 +0.42(+0.41%)
May 23, 2019 102.43 102.72 101.56 102.39 2,618,793 -0.90(-0.87%)
May 22, 2019 102.53 103.70 101.81 103.29 2,447,535 +0.33(+0.32%)
May 21, 2019 101.52 103.13 101.38 102.96 1,596,626 +2.00(+1.98%)
May 20, 2019 101.80 101.89 100.68 100.96 2,544,729 -1.43(-1.40%)
May 17, 2019 102.62 103.53 101.98 102.39 2,987,543 -0.66(-0.64%)
May 16, 2019 102.55 103.97 102.37 103.05 2,346,656 +1.06(+1.04%)
May 15, 2019 100.55 102.22 100.12 102.00 1,747,091 +0.92(+0.91%)
May 14, 2019 100.47 101.81 99.98 101.08 2,625,997 +1.10(+1.11%)
May 13, 2019 101.63 101.93 99.52 99.97 3,849,493 -3.63(-3.50%)
May 10, 2019 103.25 103.94 101.62 103.60 5,187,510 -0.34(-0.32%)
May 09, 2019 103.12 104.45 101.87 103.94 3,301,644 -0.25(-0.24%)
May 08, 2019 103.65 105.00 103.08 104.19 2,762,070 -0.04(-0.04%)
May 07, 2019 106.18 107.01 103.41 104.22 3,195,058 -3.16(-2.94%)
May 06, 2019 104.62 107.61 104.39 107.38 2,337,904 +0.91(+0.85%)
May 03, 2019 104.80 106.56 104.80 106.47 1,806,937 +1.90(+1.82%)
May 02, 2019 103.98 105.15 103.30 104.57 2,573,514 +0.41(+0.40%)
May 01, 2019 104.84 105.57 103.96 104.16 1,539,630 -0.85(-0.81%)
Apr 30, 2019 105.72 106.26 103.90 105.00 3,944,748 -0.88(-0.83%)
Apr 29, 2019 106.03 106.52 105.22 105.88 1,763,997 -0.09(-0.08%)
Apr 26, 2019 105.11 106.01 104.53 105.97 1,568,769 +0.68(+0.65%)
Apr 25, 2019 103.86 105.62 103.18 105.29 2,486,018 +1.06(+1.01%)
Apr 24, 2019 105.62 105.72 103.92 104.23 3,624,276 -1.14(-1.09%)
Apr 23, 2019 103.41 105.94 102.96 105.38 4,180,095 +2.18(+2.11%)
Apr 22, 2019 103.21 104.04 102.38 103.20 4,281,180 +0.05(+0.05%)
Apr 18, 2019 104.13 104.71 101.45 103.15 6,268,997 -0.59(-0.57%)
Apr 17, 2019 108.23 108.41 103.07 103.74 7,547,936 -4.19(-3.89%)
Apr 16, 2019 109.56 109.88 107.64 107.94 2,481,283 -1.08(-1.00%)
Apr 15, 2019 109.55 110.05 108.06 109.02 2,441,064 -0.55(-0.50%)
Apr 12, 2019 110.89 111.27 109.25 109.57 2,889,235 -0.84(-0.76%)
Apr 11, 2019 112.38 112.48 110.01 110.41 4,312,520 -1.91(-1.70%)
Apr 10, 2019 111.29 112.49 111.24 112.33 1,307,728 +1.22(+1.10%)
Apr 09, 2019 112.32 112.50 110.82 111.10 2,062,669 -1.82(-1.61%)
Apr 08, 2019 113.35 113.35 111.80 112.92 2,774,629 -0.48(-0.43%)
Apr 05, 2019 111.66 113.56 111.66 113.40 2,578,806 +1.88(+1.68%)
Apr 04, 2019 111.77 112.42 110.49 111.53 1,791,319 -0.45(-0.41%)
Apr 03, 2019 111.86 112.24 111.09 111.98 2,706,553 +0.66(+0.59%)
Apr 02, 2019 110.29 111.74 110.17 111.32 1,681,256 +0.90(+0.81%)
Apr 01, 2019 111.18 111.53 110.24 110.42 2,210,345 +0.11(+0.10%)
Mar 29, 2019 109.03 110.56 109.03 110.31 2,472,086 +2.31(+2.14%)
Mar 28, 2019 107.55 108.51 107.24 108.00 2,411,820 +0.65(+0.61%)
Mar 27, 2019 108.64 109.01 106.34 107.35 3,387,211 -1.51(-1.39%)
Mar 26, 2019 107.68 108.94 107.68 108.86 1,876,971 +1.98(+1.86%)
Mar 25, 2019 106.98 107.35 105.56 106.88 2,568,130 +0.15(+0.14%)
Mar 22, 2019 109.96 110.22 106.67 106.73 3,608,099 -3.75(-3.39%)
Mar 21, 2019 108.54 110.49 108.31 110.48 3,908,449 -1.19(-1.07%)
Mar 20, 2019 112.09 112.77 110.86 111.67 2,883,415 -0.66(-0.59%)
Mar 19, 2019 112.76 112.92 112.08 112.33 2,276,085 -0.07(-0.06%)
Mar 18, 2019 112.72 113.47 111.73 112.41 3,053,003 -0.28(-0.24%)
Mar 15, 2019 111.66 112.82 111.64 112.68 2,581,035 +1.19(+1.07%)
Mar 14, 2019 111.92 112.42 110.99 111.49 2,469,981 -0.31(-0.27%)
Mar 13, 2019 110.49 111.95 110.49 111.79 1,453,050 +1.44(+1.31%)
Mar 12, 2019 109.79 110.92 109.46 110.35 2,168,330 +0.90(+0.82%)
Mar 11, 2019 107.68 109.57 107.44 109.45 2,090,939 +2.29(+2.14%)
Mar 08, 2019 106.56 107.35 106.10 107.17 2,866,128 -0.52(-0.49%)
Mar 07, 2019 108.43 108.60 106.88 107.69 3,221,401 -0.72(-0.66%)
Mar 06, 2019 111.84 111.94 108.35 108.41 5,015,245 -3.50(-3.13%)
Mar 05, 2019 112.59 113.18 111.68 111.91 2,722,551 -0.58(-0.52%)
Mar 04, 2019 114.41 114.70 111.02 112.49 4,067,967 -1.09(-0.96%)
Mar 01, 2019 111.71 113.73 111.58 113.58 2,395,061 +2.34(+2.10%)
Feb 28, 2019 111.85 112.02 110.67 111.24 1,678,334 -1.38(-1.23%)
Feb 27, 2019 110.67 112.86 110.60 112.62 1,187,635 +1.62(+1.46%)
Feb 26, 2019 111.15 111.81 110.57 111.00 1,598,039 -0.45(-0.41%)
Feb 25, 2019 110.62 111.85 110.59 111.46 3,126,601 +2.22(+2.03%)
Feb 22, 2019 107.98 109.42 107.65 109.24 1,358,471 +1.54(+1.43%)
Feb 21, 2019 109.27 109.53 107.31 107.70 1,297,654 -1.92(-1.76%)
Feb 20, 2019 110.11 110.43 108.61 109.62 1,365,819 -0.30(-0.27%)
Feb 19, 2019 110.32 111.09 109.81 109.92 1,209,264 -0.63(-0.57%)
Feb 15, 2019 108.88 110.56 108.88 110.55 1,706,197 +1.80(+1.65%)
Feb 14, 2019 108.16 109.08 107.77 108.75 1,268,252 +0.46(+0.43%)
Feb 13, 2019 108.02 109.04 107.98 108.29 1,297,288 +0.33(+0.30%)
Feb 12, 2019 107.42 108.05 107.02 107.96 1,378,896 +1.06(+1.00%)
Feb 11, 2019 106.51 107.05 106.05 106.90 1,877,140 +0.53(+0.50%)
Feb 08, 2019 105.39 106.51 104.94 106.37 2,564,212 +0.66(+0.63%)
Feb 07, 2019 107.61 107.78 105.21 105.70 2,932,401 -2.71(-2.50%)
Feb 06, 2019 108.57 109.09 107.70 108.42 2,231,067 -0.18(-0.16%)
Feb 05, 2019 108.54 109.79 108.07 108.60 1,901,311 -0.18(-0.16%)
Feb 04, 2019 108.86 109.03 107.70 108.77 1,654,826 -0.03(-0.03%)
Feb 01, 2019 108.29 109.04 107.68 108.80 1,609,916 +0.57(+0.53%)
Jan 31, 2019 106.62 108.42 106.45 108.23 2,183,346 +1.47(+1.38%)
Jan 30, 2019 105.82 106.90 104.61 106.76 1,779,274 +0.72(+0.68%)
Jan 29, 2019 105.83 106.44 105.14 106.04 1,231,266 +0.21(+0.20%)
Jan 28, 2019 106.80 107.01 105.26 105.83 2,651,183 -2.15(-1.99%)
Jan 25, 2019 106.96 108.08 106.45 107.98 2,050,579 +1.63(+1.53%)
Jan 24, 2019 106.08 106.81 105.81 106.36 1,533,003 -0.02(-0.02%)
Jan 23, 2019 107.23 108.32 105.14 106.38 2,090,073 -0.90(-0.84%)
Jan 22, 2019 108.20 108.39 106.54 107.27 3,598,073 -1.73(-1.58%)
Jan 18, 2019 108.59 109.13 107.40 109.00 2,558,333 +0.67(+0.62%)
Jan 17, 2019 106.56 109.05 106.56 108.33 1,284,346 +1.12(+1.05%)
Jan 16, 2019 107.89 109.19 107.10 107.20 2,236,785 -0.58(-0.54%)
Jan 15, 2019 105.96 107.84 105.77 107.79 1,646,720 +2.04(+1.93%)
Jan 14, 2019 106.89 107.10 105.55 105.74 2,963,520 -1.82(-1.69%)
Jan 11, 2019 107.00 107.72 106.40 107.56 1,653,699 +0.11(+0.10%)
Jan 10, 2019 105.58 107.55 104.71 107.45 2,136,825 +1.38(+1.30%)
Jan 09, 2019 105.53 106.66 105.35 106.07 2,201,125 +0.74(+0.70%)
Jan 08, 2019 105.64 105.66 103.09 105.33 2,322,609 +0.75(+0.72%)
Jan 07, 2019 102.41 105.44 102.30 104.58 3,201,360 +3.39(+3.35%)
Jan 04, 2019 97.80 101.66 97.72 101.19 3,036,494 +4.84(+5.03%)
Jan 03, 2019 98.32 98.82 96.34 96.34 3,846,742 +0.14(+0.14%)
Jan 02, 2019 93.99 96.41 93.75 96.20 1,384,692 +1.06(+1.11%)
Dec 31, 2018 94.58 95.79 94.14 95.15 3,354,018 +1.57(+1.68%)
Dec 28, 2018 93.93 95.39 93.11 93.58 3,097,303 -0.32(-0.34%)
Dec 27, 2018 92.37 94.02 90.29 93.89 3,434,988 +0.35(+0.37%)
Dec 26, 2018 89.05 94.01 88.93 93.55 4,288,856 +5.13(+5.80%)
Dec 24, 2018 88.76 90.50 87.83 88.42 2,447,560 -1.23(-1.38%)
Dec 21, 2018 93.45 93.66 89.27 89.65 4,883,262 -3.65(-3.91%)
Dec 20, 2018 94.71 95.25 92.23 93.30 5,234,165 -1.63(-1.71%)
Dec 19, 2018 97.09 98.61 93.79 94.93 3,437,552 -2.07(-2.14%)
Dec 18, 2018 100.26 100.26 95.79 97.00 3,633,096 -1.91(-1.94%)
Dec 17, 2018 100.22 102.02 98.07 98.92 2,293,488 -1.66(-1.65%)
Dec 14, 2018 101.35 102.27 100.35 100.57 1,636,368 -1.93(-1.89%)
Dec 13, 2018 104.59 104.81 101.88 102.51 1,944,385 -1.57(-1.51%)
Dec 12, 2018 103.63 105.20 103.52 104.08 1,509,808 +1.29(+1.26%)
Dec 11, 2018 103.43 104.34 101.76 102.78 1,242,320 +0.35(+0.34%)
Dec 10, 2018 101.83 102.91 99.92 102.44 1,840,220 +0.18(+0.17%)
Dec 07, 2018 104.89 105.66 101.63 102.26 2,038,113 -3.20(-3.03%)
Dec 06, 2018 103.54 105.57 102.59 105.46 3,021,657 +0.17(+0.16%)
Dec 04, 2018 108.77 110.07 104.99 105.29 1,762,142 -3.59(-3.30%)
Dec 03, 2018 109.67 110.11 108.13 108.88 2,203,263 +1.23(+1.15%)
Nov 30, 2018 105.83 107.65 105.50 107.65 2,253,478 +1.59(+1.50%)
Nov 29, 2018 105.58 107.03 105.26 106.06 1,142,550 -0.05(-0.05%)
Nov 28, 2018 103.66 106.32 102.91 106.11 1,636,552 +2.80(+2.71%)
Nov 27, 2018 102.93 103.62 102.04 103.31 1,551,406 -0.27(-0.26%)
Nov 26, 2018 102.82 104.10 102.52 103.57 1,187,227 +1.74(+1.71%)
Nov 23, 2018 100.44 103.38 100.37 101.84 1,724,440 +0.41(+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 2,071,984 -0.61(-0.60%)
Nov 19, 2018 103.29 103.65 100.53 101.43 1,671,467 -2.22(-2.14%)
Nov 16, 2018 102.47 104.15 101.92 103.65 2,730,017 +0.89(+0.87%)
Nov 15, 2018 100.55 103.17 99.86 102.76 1,895,577 +2.20(+2.19%)
Nov 14, 2018 103.34 103.89 99.94 100.56 3,506,602 -2.08(-2.03%)
Nov 13, 2018 103.59 104.92 102.41 102.65 1,656,484 -0.41(-0.40%)
Nov 12, 2018 105.80 106.38 102.72 103.06 2,405,540 -3.24(-3.05%)
Nov 09, 2018 107.84 108.13 105.44 106.30 1,623,598 -2.41(-2.21%)
Nov 08, 2018 109.06 110.02 108.43 108.70 1,058,480 -0.85(-0.77%)
Nov 07, 2018 108.25 109.77 107.55 109.55 2,590,092 +2.50(+2.33%)
Nov 06, 2018 106.27 107.82 106.27 107.06 1,193,103 +0.46(+0.44%)
Nov 05, 2018 106.73 107.20 105.22 106.59 1,411,844 -0.07(-0.06%)
Nov 02, 2018 107.34 108.81 105.56 106.66 2,345,502 +0.03(+0.03%)
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.