Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.22 -0.57 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 103.38 104.08 102.23 102.69 1,815,904 +0.43(+0.42%)
Oct 30, 2018 101.00 102.73 100.47 102.25 1,516,689 +1.01(+0.99%)
Oct 29, 2018 103.87 104.39 99.32 101.25 2,273,306 -0.99(-0.97%)
Oct 26, 2018 100.64 103.60 100.02 102.23 3,151,425 -0.38(-0.37%)
Oct 25, 2018 101.43 103.92 100.04 102.61 6,824,894 +1.17(+1.15%)
Oct 24, 2018 107.42 108.14 100.76 101.44 7,225,428 -6.20(-5.76%)
Oct 23, 2018 106.57 108.92 105.09 107.64 2,556,607 -0.52(-0.48%)
Oct 22, 2018 109.94 110.38 107.13 108.16 2,055,565 -1.58(-1.44%)
Oct 19, 2018 111.72 112.73 109.51 109.74 1,571,507 -1.76(-1.58%)
Oct 18, 2018 113.22 113.27 110.38 111.50 1,491,705 -1.67(-1.47%)
Oct 17, 2018 113.14 113.33 111.50 113.16 1,022,888 -0.06(-0.05%)
Oct 16, 2018 109.33 113.46 109.33 113.22 1,716,463 +4.60(+4.23%)
Oct 15, 2018 109.36 109.79 108.26 108.62 1,909,638 -1.14(-1.04%)
Oct 12, 2018 109.78 110.17 107.95 109.77 2,581,341 +2.14(+1.99%)
Oct 11, 2018 109.55 110.47 106.79 107.63 3,986,933 -2.20(-2.00%)
Oct 10, 2018 113.31 113.68 109.69 109.83 2,692,902 -3.77(-3.32%)
Oct 09, 2018 113.81 114.83 113.31 113.60 1,830,124 -0.51(-0.45%)
Oct 08, 2018 114.64 115.25 112.78 114.11 1,844,793 -0.87(-0.76%)
Oct 05, 2018 116.03 117.05 113.31 114.98 2,445,636 -1.33(-1.15%)
Oct 04, 2018 119.15 119.32 115.42 116.31 2,303,230 -3.34(-2.79%)
Oct 03, 2018 119.05 120.00 118.28 119.65 1,485,149 +0.88(+0.74%)
Oct 02, 2018 119.44 119.67 118.31 118.77 1,471,355 -0.79(-0.66%)
Oct 01, 2018 120.59 121.33 119.19 119.56 1,945,956 -0.76(-0.63%)
Sep 28, 2018 119.71 120.67 119.62 120.32 1,367,188 +0.07(+0.06%)
Sep 27, 2018 118.97 120.52 118.91 120.25 1,506,561 +1.24(+1.05%)
Sep 26, 2018 118.87 120.18 118.66 119.00 1,438,422 +0.41(+0.34%)
Sep 25, 2018 118.70 119.38 118.50 118.60 1,698,616 +0.27(+0.23%)
Sep 24, 2018 117.39 118.76 117.13 118.33 1,532,771 +1.39(+1.19%)
Sep 21, 2018 118.05 118.30 116.67 116.94 2,266,353 -0.73(-0.62%)
Sep 20, 2018 116.44 117.78 116.44 117.67 1,329,772 +1.61(+1.39%)
Sep 19, 2018 115.87 116.67 115.78 116.06 1,004,677 +0.15(+0.13%)
Sep 18, 2018 114.63 116.37 114.56 115.92 1,182,744 +1.28(+1.12%)
Sep 17, 2018 115.73 116.39 114.45 114.63 3,309,985 -1.54(-1.32%)
Sep 14, 2018 116.86 117.27 115.83 116.17 2,361,139 -0.59(-0.51%)
Sep 13, 2018 116.36 117.16 115.99 116.76 1,040,050 +0.86(+0.74%)
Sep 12, 2018 116.40 116.61 114.78 115.91 1,483,938 +0.06(+0.05%)
Sep 11, 2018 115.82 116.44 115.22 115.85 1,351,871 -0.49(-0.42%)
Sep 10, 2018 116.28 116.88 115.90 116.34 1,319,289 +0.20(+0.17%)
Sep 07, 2018 116.60 117.05 115.39 116.14 1,329,946 -0.67(-0.57%)
Sep 06, 2018 118.60 119.34 116.45 116.81 1,942,556 -2.11(-1.78%)
Sep 05, 2018 119.04 119.51 118.28 118.92 1,236,130 -0.43(-0.36%)
Sep 04, 2018 120.35 120.44 118.22 119.36 1,736,559 -1.17(-0.97%)
Aug 31, 2018 120.53 120.53 120.53 0 +0.16(+0.13%)
Aug 30, 2018 119.85 120.83 119.63 120.37 1,657,312 +0.46(+0.39%)
Aug 29, 2018 118.48 120.25 118.14 119.91 2,681,790 +1.49(+1.26%)
Aug 28, 2018 118.23 118.64 117.82 118.42 2,283,324 +0.58(+0.49%)
Aug 27, 2018 116.26 118.16 116.26 117.84 4,301,080 +2.03(+1.75%)
Aug 24, 2018 115.88 116.27 115.46 115.81 998,853 +0.08(+0.07%)
Aug 23, 2018 116.19 116.50 114.98 115.73 1,288,859 -0.67(-0.58%)
Aug 22, 2018 114.95 116.67 114.95 116.40 991,329 +0.82(+0.71%)
Aug 21, 2018 114.70 115.92 114.58 115.58 2,674,207 +1.06(+0.93%)
Aug 20, 2018 114.64 115.25 114.03 114.52 1,145,907 -0.20(-0.17%)
Aug 17, 2018 114.45 115.03 113.83 114.71 1,518,809 +0.02(+0.02%)
Aug 16, 2018 114.09 115.04 113.52 114.69 1,071,909 +0.88(+0.77%)
Aug 15, 2018 114.74 115.11 113.44 113.81 1,570,130 -1.81(-1.56%)
Aug 14, 2018 115.04 116.16 115.04 115.62 1,060,755 +0.64(+0.56%)
Aug 13, 2018 115.20 115.55 114.30 114.98 4,847,739 -0.17(-0.15%)
Aug 10, 2018 115.41 116.27 114.83 115.15 3,460,963 -0.63(-0.55%)
Aug 09, 2018 115.45 116.97 115.45 115.78 1,163,409 -0.18(-0.15%)
Aug 08, 2018 116.40 116.40 115.29 115.95 1,351,474 -0.82(-0.70%)
Aug 07, 2018 115.91 117.14 115.43 116.77 1,045,967 +1.42(+1.23%)
Aug 06, 2018 115.68 115.90 114.75 115.35 1,692,973 -0.23(-0.20%)
Aug 03, 2018 116.53 116.89 115.25 115.58 1,313,827 -0.87(-0.75%)
Aug 02, 2018 114.94 116.91 114.73 116.45 1,709,841 +0.87(+0.75%)
Aug 01, 2018 114.80 116.02 114.65 115.58 1,323,491 +0.67(+0.58%)
Jul 31, 2018 113.00 115.19 113.00 114.91 1,982,623 +2.33(+2.07%)
Jul 30, 2018 113.63 113.88 112.35 112.58 2,460,362 -1.26(-1.11%)
Jul 27, 2018 116.17 116.42 113.03 113.84 4,151,432 -2.41(-2.07%)
Jul 26, 2018 117.01 115.26 116.25 4,107,188 -1.46(-1.24%)
Jul 25, 2018 116.40 117.88 116.19 117.71 2,782,334 +1.29(+1.11%)
Jul 24, 2018 118.14 118.43 115.64 116.42 4,425,832 -0.17(-0.14%)
Jul 23, 2018 116.74 116.93 116.30 116.59 3,247,311 -0.07(-0.06%)
Jul 20, 2018 116.40 117.14 116.38 116.66 1,801,463 -0.09(-0.08%)
Jul 19, 2018 117.19 115.57 116.74 3,619,136 +0.12(+0.10%)
Jul 18, 2018 116.59 116.75 115.88 116.63 1,444,010 -0.14(-0.12%)
Jul 17, 2018 115.46 116.99 115.30 116.76 932,107 +0.87(+0.75%)
Jul 16, 2018 116.47 116.84 115.47 115.90 1,436,239 -0.85(-0.73%)
Jul 13, 2018 117.16 116.74 1,366,303 +0.20(+0.17%)
Jul 12, 2018 115.19 116.95 115.12 116.55 2,094,551 +1.86(+1.62%)
Jul 11, 2018 114.15 115.22 113.87 114.69 1,565,106 -0.34(-0.29%)
Jul 10, 2018 115.22 115.39 114.47 115.03 4,267,623 -0.20(-0.17%)
Jul 09, 2018 114.93 115.31 114.32 115.22 3,094,671 +0.59(+0.52%)
Jul 06, 2018 114.92 111.95 114.63 4,209,957 +4.17(+3.78%)
Jul 05, 2018 109.39 110.63 109.24 110.46 2,446,379 +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 1,968,399 +0.86(+0.79%)
Jun 29, 2018 107.28 109.20 107.28 108.33 3,263,782 +1.84(+1.73%)
Jun 28, 2018 105.98 106.84 104.74 106.48 2,195,581 +0.60(+0.57%)
Jun 27, 2018 108.36 108.57 105.83 105.88 3,049,401 -2.20(-2.04%)
Jun 26, 2018 108.67 109.20 107.13 108.08 5,057,205 -0.47(-0.43%)
Jun 25, 2018 109.71 110.33 107.76 108.55 2,392,317 -2.00(-1.81%)
Jun 22, 2018 111.05 111.19 110.02 110.55 2,469,606 -0.38(-0.34%)
Jun 21, 2018 111.86 112.19 110.61 110.92 2,865,253 -1.27(-1.13%)
Jun 20, 2018 110.57 112.27 110.36 112.19 3,014,178 +1.83(+1.66%)
Jun 19, 2018 107.69 110.53 107.62 110.36 3,092,731 +1.59(+1.46%)
Jun 18, 2018 108.51 108.87 107.80 108.78 3,396,905 -0.82(-0.75%)
Jun 15, 2018 109.71 108.94 109.59 2,584,507 -0.12(-0.11%)
Jun 14, 2018 108.82 109.97 108.69 109.71 1,810,776 +0.88(+0.81%)
Jun 13, 2018 109.12 110.04 108.53 108.84 2,726,740 -0.41(-0.38%)
Jun 12, 2018 108.35 109.62 108.33 109.25 1,353,134 +0.92(+0.85%)
Jun 11, 2018 108.42 108.70 108.02 108.33 2,680,461 -0.13(-0.12%)
Jun 08, 2018 107.89 108.80 107.61 108.46 1,281,030 +0.34(+0.32%)
Jun 07, 2018 108.94 109.28 107.43 108.12 2,015,216 -0.75(-0.69%)
Jun 06, 2018 107.55 109.16 107.50 108.87 1,584,187 +1.34(+1.25%)
Jun 05, 2018 107.44 108.31 106.86 107.53 2,165,588 +0.03(+0.03%)
Jun 04, 2018 108.06 108.31 106.00 107.50 2,516,502 -0.70(-0.65%)
Jun 01, 2018 107.50 108.46 106.92 108.20 2,108,366 +1.37(+1.28%)
May 31, 2018 107.17 107.64 106.10 106.83 3,184,784 -0.06(-0.06%)
May 30, 2018 105.94 107.21 105.66 106.89 2,840,416 +1.41(+1.34%)
May 29, 2018 105.20 106.01 104.27 105.48 3,067,561 -0.47(-0.45%)
May 25, 2018 105.95 105.95 105.95 0 +0.22(+0.20%)
May 24, 2018 105.64 106.11 105.19 105.73 1,996,994 +0.09(+0.08%)
May 23, 2018 104.51 106.02 104.51 105.64 1,528,142 +0.52(+0.50%)
May 22, 2018 104.91 105.79 104.60 105.12 2,161,946 +0.34(+0.32%)
May 21, 2018 106.51 106.81 104.34 104.79 2,553,437 -1.40(-1.32%)
May 18, 2018 106.18 106.54 105.64 106.19 5,611,126 +0.21(+0.20%)
May 17, 2018 105.87 106.11 105.24 105.98 2,526,825 +0.06(+0.06%)
May 16, 2018 105.00 106.36 104.86 105.92 1,414,882 +0.94(+0.89%)
May 15, 2018 105.22 105.36 104.64 104.98 2,150,112 -1.08(-1.02%)
May 14, 2018 105.20 106.86 105.20 106.07 3,511,097 +1.08(+1.03%)
May 11, 2018 102.18 105.33 102.18 104.98 5,137,186 +2.81(+2.75%)
May 10, 2018 102.31 103.34 101.86 102.18 2,829,435 -0.06(-0.06%)
May 09, 2018 101.07 102.69 100.50 102.24 2,329,609 +1.36(+1.35%)
May 08, 2018 101.29 101.59 100.21 100.88 2,636,620 -0.58(-0.57%)
May 07, 2018 100.98 101.77 100.98 101.46 2,732,799 +0.64(+0.63%)
May 04, 2018 99.49 101.40 99.49 100.82 2,765,093 +1.05(+1.06%)
May 03, 2018 100.72 101.55 98.93 99.76 2,542,116 -1.38(-1.36%)
May 02, 2018 101.53 102.33 100.80 101.14 2,283,199 -1.35(-1.32%)
May 01, 2018 101.95 102.55 101.03 102.49 2,393,892 +0.39(+0.39%)
Apr 30, 2018 103.99 104.41 101.97 102.10 2,329,478 -1.93(-1.86%)
Apr 27, 2018 103.72 104.20 102.97 104.03 1,223,621 +0.30(+0.29%)
Apr 26, 2018 102.15 104.33 102.00 103.72 3,226,722 +2.01(+1.98%)
Apr 25, 2018 101.74 102.42 100.78 101.72 1,919,910 -0.01(-0.01%)
Apr 24, 2018 103.51 103.59 101.17 101.72 2,116,295 -1.50(-1.45%)
Apr 23, 2018 103.33 104.09 102.64 103.22 2,116,033 -0.17(-0.16%)
Apr 20, 2018 104.16 104.50 103.12 103.39 2,131,398 -0.92(-0.88%)
Apr 19, 2018 105.89 106.04 103.94 104.31 2,161,327 -1.44(-1.36%)
Apr 18, 2018 105.71 106.46 105.47 105.74 2,070,946 +0.07(+0.07%)
Apr 17, 2018 104.07 106.12 104.06 105.67 1,842,286 +2.01(+1.94%)
Apr 16, 2018 104.97 105.20 103.29 103.67 2,641,699 -0.71(-0.68%)
Apr 13, 2018 105.59 105.61 103.80 104.37 2,201,512 -0.75(-0.71%)
Apr 12, 2018 104.85 105.73 104.39 105.12 2,210,033 +1.37(+1.32%)
Apr 11, 2018 103.17 105.22 103.08 103.75 2,040,094 -0.36(-0.35%)
Apr 10, 2018 102.55 104.46 102.03 104.12 2,909,117 +2.79(+2.75%)
Apr 09, 2018 101.00 103.02 100.51 101.33 3,208,983 +1.81(+1.82%)
Apr 06, 2018 101.26 102.00 98.72 99.52 2,883,556 -3.09(-3.01%)
Apr 05, 2018 105.02 105.02 102.31 102.61 2,180,149 -1.69(-1.62%)
Apr 04, 2018 99.82 104.63 99.82 104.31 3,335,230 +2.95(+2.91%)
Apr 03, 2018 101.77 101.78 99.45 101.36 2,685,357 +0.37(+0.37%)
Apr 02, 2018 105.13 105.13 99.93 100.99 3,272,229 -4.16(-3.95%)
Mar 29, 2018 105.14 105.14 105.14 0 +0.75(+0.72%)
Mar 28, 2018 104.31 105.24 103.00 104.39 3,015,684 +0.85(+0.82%)
Mar 27, 2018 107.14 107.29 103.10 103.55 2,833,493 -2.95(-2.77%)
Mar 26, 2018 105.20 106.70 103.58 106.49 3,082,162 +2.78(+2.68%)
Mar 23, 2018 106.39 106.92 103.71 103.71 3,450,139 -2.80(-2.63%)
Mar 22, 2018 108.58 109.04 106.43 106.51 3,086,690 -2.50(-2.30%)
Mar 21, 2018 108.75 109.80 108.56 109.01 1,933,012 +0.13(+0.12%)
Mar 20, 2018 108.65 109.43 108.28 108.89 2,782,858 +0.06(+0.05%)
Mar 19, 2018 110.32 110.95 107.77 108.83 3,229,997 -2.23(-2.00%)
Mar 16, 2018 110.98 111.86 110.87 111.05 2,667,695 +0.07(+0.06%)
Mar 15, 2018 112.56 112.64 110.60 110.98 1,529,665 -1.09(-0.98%)
Mar 14, 2018 112.40 112.93 111.58 112.08 1,571,244 -0.14(-0.12%)
Mar 13, 2018 112.79 113.87 111.88 112.22 2,171,593 -0.80(-0.71%)
Mar 12, 2018 112.83 113.28 112.07 113.01 2,160,969 +0.37(+0.32%)
Mar 09, 2018 111.32 112.75 111.10 112.65 3,146,987 +1.71(+1.54%)
Mar 08, 2018 110.13 111.01 109.70 110.94 2,436,018 +0.81(+0.73%)
Mar 07, 2018 110.20 110.13 3,139,471 +0.67(+0.61%)
Mar 06, 2018 109.89 109.89 108.34 109.46 3,898,251 +0.26(+0.23%)
Mar 05, 2018 107.56 109.49 107.41 109.20 5,622,314 +1.19(+1.10%)
Mar 02, 2018 104.29 108.24 103.59 108.01 4,138,393 +2.57(+2.44%)
Mar 01, 2018 106.48 107.06 104.53 105.44 7,720,794 -1.02(-0.96%)
Feb 28, 2018 108.35 108.62 106.22 106.46 3,156,451 -1.99(-1.83%)
Feb 27, 2018 109.65 110.27 108.41 108.45 1,870,061 -1.37(-1.25%)
Feb 26, 2018 109.69 110.16 108.86 109.82 2,047,657 +0.80(+0.73%)
Feb 23, 2018 107.48 109.11 106.65 109.02 2,429,147 +2.23(+2.09%)
Feb 22, 2018 106.67 106.80 2,534,373 -0.65(-0.60%)
Feb 21, 2018 107.79 109.58 107.40 107.45 1,797,073 -0.17(-0.16%)
Feb 20, 2018 107.89 109.12 107.26 107.61 2,627,177 -1.09(-1.01%)
Feb 16, 2018 108.71 108.71 108.71 0 -0.39(-0.36%)
Feb 15, 2018 109.32 107.79 109.10 2,085,000 +1.01(+0.94%)
Feb 14, 2018 105.39 108.63 104.97 108.09 4,610,426 +2.16(+2.04%)
Feb 13, 2018 106.17 105.93 1,836,920 +0.19(+0.18%)
Feb 12, 2018 104.25 106.78 104.23 105.74 3,091,676 +1.65(+1.59%)
Feb 09, 2018 104.00 105.00 99.51 104.09 8,088,176 +0.80(+0.77%)
Feb 08, 2018 108.25 108.42 103.19 103.29 4,193,113 -4.48(-4.16%)
Feb 07, 2018 107.33 109.23 107.18 107.77 3,048,390 +0.05(+0.05%)
Feb 06, 2018 104.09 108.00 103.76 107.72 8,105,515 +0.25(+0.23%)
Feb 05, 2018 109.39 110.53 105.74 107.48 6,176,327 -2.98(-2.70%)
Feb 02, 2018 111.32 112.27 110.28 110.46 4,426,609 -1.81(-1.61%)
Feb 01, 2018 113.02 111.56 112.27 2,907,645 -0.10(-0.09%)
Jan 31, 2018 114.58 115.40 112.00 112.37 3,775,414 -2.16(-1.88%)
Jan 30, 2018 114.67 115.72 114.52 114.53 4,625,731 -2.20(-1.88%)
Jan 29, 2018 116.22 117.52 116.09 116.73 2,556,131 +0.45(+0.39%)
Jan 26, 2018 115.31 116.63 115.23 116.27 2,671,716 +1.39(+1.21%)
Jan 25, 2018 114.57 115.26 113.93 114.88 2,242,699 +0.72(+0.63%)
Jan 24, 2018 115.28 115.60 113.14 114.17 2,865,751 -0.90(-0.78%)
Jan 23, 2018 113.77 115.66 113.69 115.06 3,622,431 +1.27(+1.12%)
Jan 22, 2018 111.29 113.94 111.13 113.79 3,440,901 +3.47(+3.14%)
Jan 19, 2018 109.78 110.47 109.61 110.32 2,151,740 +0.72(+0.66%)
Jan 18, 2018 109.72 109.85 108.68 109.61 1,480,815 -0.14(-0.13%)
Jan 17, 2018 109.93 110.25 108.96 109.74 2,225,611 +0.80(+0.73%)
Jan 16, 2018 110.63 111.60 108.71 108.94 4,018,806 -1.36(-1.23%)
Jan 12, 2018 110.30 110.30 110.30 0 +0.74(+0.67%)
Jan 11, 2018 109.61 109.88 108.64 109.56 1,797,683 +0.31(+0.29%)
Jan 10, 2018 109.38 109.25 1,753,523 +0.49(+0.45%)
Jan 09, 2018 107.16 109.18 106.98 108.76 3,816,163 +2.01(+1.88%)
Jan 08, 2018 108.41 108.50 105.95 106.75 3,599,684 -1.44(-1.33%)
Jan 05, 2018 108.84 109.10 107.56 108.19 2,041,464 -0.14(-0.13%)
Jan 04, 2018 109.36 109.70 107.82 108.32 2,474,129 -0.90(-0.82%)
Jan 03, 2018 107.87 109.56 107.52 109.22 3,692,852 +1.52(+1.41%)
Jan 02, 2018 105.88 107.82 105.08 107.70 3,822,672 +2.53(+2.41%)
Dec 29, 2017 105.17 105.17 105.17 0 -1.01(-0.95%)
Dec 28, 2017 106.04 106.53 105.40 106.18 1,082,031 +0.20(+0.19%)
Dec 27, 2017 105.89 106.54 105.75 105.98 1,704,083 +0.15(+0.14%)
Dec 26, 2017 105.20 105.94 104.93 105.83 1,007,062 +0.49(+0.47%)
Dec 22, 2017 104.88 105.70 104.52 105.34 1,057,570 +0.14(+0.13%)
Dec 21, 2017 104.87 105.64 104.73 105.20 1,510,881 +0.26(+0.25%)
Dec 20, 2017 104.49 105.28 104.49 104.94 1,413,904 +0.54(+0.52%)
Dec 19, 2017 104.52 105.22 104.20 104.40 1,474,768 -0.25(-0.24%)
Dec 18, 2017 105.56 105.64 104.53 104.64 2,018,222 -0.24(-0.23%)
Dec 15, 2017 103.91 104.94 103.14 104.88 3,087,926 +1.41(+1.36%)
Dec 14, 2017 105.01 105.50 103.14 103.47 2,684,030 -1.52(-1.45%)
Dec 13, 2017 104.21 105.55 103.92 105.00 2,950,352 +0.94(+0.91%)
Dec 12, 2017 104.06 104.55 103.60 104.06 1,756,622 -0.46(-0.44%)
Dec 11, 2017 105.40 105.76 104.07 104.52 2,585,581 +0.16(+0.15%)
Dec 08, 2017 102.87 104.81 102.87 104.36 2,857,605 +1.99(+1.94%)
Dec 07, 2017 101.34 102.78 100.82 102.37 2,167,213 +1.45(+1.43%)
Dec 06, 2017 101.37 102.00 99.83 100.93 3,069,975 -0.74(-0.73%)
Dec 05, 2017 102.59 103.38 101.49 101.66 3,104,862 -0.69(-0.67%)
Dec 04, 2017 105.08 102.09 102.35 2,382,860 -1.64(-1.58%)
Dec 01, 2017 103.66 104.61 103.25 104.00 2,868,977 +0.44(+0.42%)
Nov 30, 2017 102.19 103.71 102.19 103.56 3,125,957 +1.47(+1.44%)
Nov 29, 2017 102.10 103.30 101.48 102.08 2,735,243 -0.01(-0.01%)
Nov 28, 2017 101.98 102.26 101.14 102.10 2,961,436 +0.28(+0.28%)
Nov 27, 2017 102.57 102.93 101.62 101.81 2,597,070 -0.72(-0.70%)
Nov 24, 2017 102.64 102.85 102.26 102.53 1,089,827 +0.04(+0.04%)
Nov 22, 2017 102.30 102.59 102.00 102.49 1,582,731 +0.59(+0.58%)
Nov 21, 2017 101.73 102.14 101.44 101.90 2,412,116 +0.78(+0.77%)
Nov 20, 2017 102.10 102.30 100.98 101.12 2,689,161 -0.94(-0.93%)
Nov 17, 2017 101.93 102.27 101.37 102.06 2,231,566 +0.13(+0.13%)
Nov 16, 2017 101.19 102.11 100.56 101.93 2,868,269 +1.50(+1.49%)
Nov 15, 2017 99.48 100.95 99.05 100.44 4,368,041 +0.39(+0.39%)
Nov 14, 2017 101.64 101.64 99.06 100.04 6,312,895 -1.65(-1.62%)
Nov 13, 2017 102.25 102.35 101.36 101.69 2,045,036 -0.69(-0.67%)
Nov 10, 2017 102.00 102.54 101.23 102.38 3,254,992 +0.37(+0.37%)
Nov 09, 2017 102.00 102.27 100.97 102.01 2,884,131 -0.58(-0.56%)
Nov 08, 2017 103.44 103.86 102.27 102.58 1,821,060 -0.40(-0.39%)
Nov 07, 2017 103.93 103.93 102.62 102.98 2,525,256 -0.52(-0.50%)
Nov 06, 2017 104.27 104.48 103.44 103.50 2,610,602 -0.42(-0.40%)
Nov 03, 2017 102.17 104.03 102.17 103.92 3,432,017 +1.58(+1.54%)
Nov 02, 2017 102.39 103.25 101.89 102.34 3,112,461 -0.04(-0.04%)
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.