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 (%)
Apr 30, 2020 124.14 124.48 122.26 122.65 1,906,951 -1.78(-1.43%)
Apr 29, 2020 125.88 126.09 123.45 124.43 3,458,033 +0.98(+0.79%)
Apr 28, 2020 127.55 127.55 122.83 123.45 3,030,080 -2.69(-2.13%)
Apr 27, 2020 126.61 127.11 125.03 126.14 2,269,731 +1.33(+1.07%)
Apr 24, 2020 122.82 124.90 121.67 124.81 2,656,239 +2.95(+2.42%)
Apr 23, 2020 123.03 125.36 121.52 121.86 3,070,788 -0.38(-0.31%)
Apr 22, 2020 122.65 122.89 120.45 122.24 1,994,267 +1.15(+0.95%)
Apr 21, 2020 123.32 124.34 120.42 121.09 3,572,945 -3.79(-3.03%)
Apr 20, 2020 122.41 127.06 122.18 124.88 4,040,198 +1.59(+1.29%)
Apr 17, 2020 122.04 123.42 120.36 123.29 6,233,679 +5.50(+4.67%)
Apr 16, 2020 115.73 118.04 115.28 117.79 2,757,538 +3.35(+2.93%)
Apr 15, 2020 115.37 115.88 113.89 114.43 1,829,246 -2.93(-2.49%)
Apr 14, 2020 115.20 117.55 114.96 117.36 6,682,059 +4.11(+3.63%)
Apr 13, 2020 112.91 113.60 111.40 113.25 1,783,936 +0.51(+0.46%)
Apr 09, 2020 112.42 113.06 111.17 112.73 2,793,226 +1.02(+0.91%)
Apr 08, 2020 109.80 111.99 108.17 111.71 2,301,305 +3.36(+3.10%)
Apr 07, 2020 112.67 112.86 108.12 108.35 4,114,976 -2.15(-1.94%)
Apr 06, 2020 108.82 110.75 107.83 110.50 4,858,881 +5.40(+5.14%)
Apr 03, 2020 106.38 107.43 104.28 105.10 1,634,546 -1.44(-1.35%)
Apr 02, 2020 101.80 106.64 101.62 106.53 2,078,254 +3.87(+3.77%)
Apr 01, 2020 103.79 105.56 101.88 102.66 3,180,536 -3.91(-3.67%)
Mar 31, 2020 106.69 107.92 105.29 106.57 2,098,514 -1.09(-1.01%)
Mar 30, 2020 104.70 108.04 104.65 107.66 2,831,133 +4.09(+3.94%)
Mar 27, 2020 103.11 106.33 102.99 103.57 1,803,480 -2.06(-1.95%)
Mar 26, 2020 101.49 106.49 101.29 105.63 3,260,488 +4.74(+4.70%)
Mar 25, 2020 101.61 104.09 100.28 100.89 2,583,312 -0.56(-0.55%)
Mar 24, 2020 100.17 101.75 98.82 101.45 3,978,367 +5.06(+5.25%)
Mar 23, 2020 97.25 98.66 93.10 96.39 3,390,148 -0.53(-0.55%)
Mar 20, 2020 101.47 103.79 96.77 96.92 5,844,578 -2.99(-2.99%)
Mar 19, 2020 96.65 101.83 96.02 99.91 4,119,920 +2.70(+2.78%)
Mar 18, 2020 94.76 100.54 92.96 97.21 6,495,301 -2.94(-2.93%)
Mar 17, 2020 95.76 101.91 93.61 100.15 4,465,164 +6.83(+7.32%)
Mar 16, 2020 94.04 100.04 91.10 93.31 4,631,285 -9.18(-8.96%)
Mar 13, 2020 100.84 103.16 94.19 102.50 8,856,791 +6.11(+6.34%)
Mar 12, 2020 100.07 101.95 96.39 96.39 7,566,586 -9.36(-8.85%)
Mar 11, 2020 108.62 110.52 104.52 105.75 6,701,960 -5.28(-4.76%)
Mar 10, 2020 111.86 111.88 105.58 111.03 4,934,172 +2.28(+2.10%)
Mar 09, 2020 110.36 112.84 108.35 108.75 4,954,293 -7.94(-6.80%)
Mar 06, 2020 115.10 117.28 114.61 116.69 3,960,617 -1.51(-1.28%)
Mar 05, 2020 117.62 120.47 117.14 118.20 3,495,976 -2.10(-1.74%)
Mar 04, 2020 117.29 120.29 116.27 120.29 4,994,512 +5.39(+4.69%)
Mar 03, 2020 117.25 119.36 113.37 114.91 7,198,669 -3.15(-2.67%)
Mar 02, 2020 113.59 118.06 112.72 118.06 6,225,143 +5.48(+4.86%)
Feb 28, 2020 108.75 112.92 108.45 112.58 8,604,619 +0.44(+0.40%)
Feb 27, 2020 116.36 116.92 112.14 112.14 6,154,649 -4.87(-4.17%)
Feb 26, 2020 116.66 118.21 115.84 117.01 5,443,831 +1.54(+1.34%)
Feb 25, 2020 119.26 119.75 115.15 115.47 4,617,799 -3.01(-2.54%)
Feb 24, 2020 119.37 119.54 117.16 118.47 4,583,557 -3.20(-2.63%)
Feb 21, 2020 121.87 122.17 120.74 121.68 2,174,065 -0.23(-0.19%)
Feb 20, 2020 122.24 122.24 119.90 121.91 2,408,700 -0.17(-0.14%)
Feb 19, 2020 121.56 122.51 121.42 122.07 1,421,663 +0.95(+0.78%)
Feb 18, 2020 120.91 121.25 120.14 121.12 1,973,910 +0.05(+0.04%)
Feb 14, 2020 120.78 121.24 119.92 121.08 1,390,034 +0.51(+0.43%)
Feb 13, 2020 121.36 121.46 120.49 120.56 2,583,363 -0.98(-0.81%)
Feb 12, 2020 121.72 121.95 120.67 121.54 2,492,236 +0.27(+0.22%)
Feb 11, 2020 121.60 122.17 121.05 121.27 2,254,884 -0.06(-0.05%)
Feb 10, 2020 119.91 121.35 119.62 121.33 1,970,647 +1.19(+0.99%)
Feb 07, 2020 120.68 120.82 119.61 120.15 2,086,670 -0.93(-0.77%)
Feb 06, 2020 121.42 121.55 119.94 121.08 3,611,630 +0.90(+0.75%)
Feb 05, 2020 118.24 122.07 118.17 120.17 7,350,658 +2.97(+2.54%)
Feb 04, 2020 116.04 117.58 115.94 117.20 3,108,340 +2.70(+2.36%)
Feb 03, 2020 113.57 114.87 113.40 114.50 2,109,495 +1.99(+1.77%)
Jan 31, 2020 113.90 114.03 111.36 112.51 3,437,558 -1.71(-1.50%)
Jan 30, 2020 115.15 115.50 113.43 114.22 4,073,490 -1.68(-1.45%)
Jan 29, 2020 116.41 116.64 115.83 115.90 1,603,710 -0.08(-0.07%)
Jan 28, 2020 115.70 116.50 115.21 115.98 2,374,336 +1.22(+1.06%)
Jan 27, 2020 113.69 115.44 113.23 114.77 2,610,050 -0.78(-0.68%)
Jan 24, 2020 118.48 118.63 114.95 115.55 4,359,359 -2.59(-2.19%)
Jan 23, 2020 118.79 118.88 117.11 118.14 3,452,674 -1.04(-0.87%)
Jan 22, 2020 119.62 120.29 118.96 119.18 1,411,513 -0.17(-0.14%)
Jan 21, 2020 120.31 120.54 119.17 119.34 2,826,339 -1.16(-0.96%)
Jan 17, 2020 121.36 121.44 120.09 120.50 1,929,074 -0.45(-0.38%)
Jan 16, 2020 121.19 121.56 120.17 120.96 1,929,952 +0.61(+0.51%)
Jan 15, 2020 119.72 121.18 119.63 120.34 4,359,446 +0.61(+0.51%)
Jan 14, 2020 117.69 120.23 117.03 119.73 3,900,370 +1.93(+1.64%)
Jan 13, 2020 119.21 119.21 116.73 117.80 4,005,696 -1.28(-1.07%)
Jan 10, 2020 119.82 120.52 119.00 119.08 2,527,491 -0.58(-0.49%)
Jan 09, 2020 119.43 120.24 119.16 119.66 2,002,163 +0.81(+0.68%)
Jan 08, 2020 117.71 119.50 117.51 118.85 3,427,269 +1.06(+0.90%)
Jan 07, 2020 117.80 118.28 116.62 117.79 1,738,242 +0.03(+0.03%)
Jan 06, 2020 116.35 117.82 115.62 117.76 2,224,459 +0.75(+0.64%)
Jan 03, 2020 116.85 117.78 116.43 117.01 5,544,054 -1.51(-1.28%)
Jan 02, 2020 119.92 120.36 117.58 118.52 2,877,223 -0.61(-0.51%)
Dec 31, 2019 118.60 119.37 118.12 119.14 3,037,400 +0.33(+0.27%)
Dec 30, 2019 119.96 120.40 118.30 118.81 4,202,965 -1.36(-1.14%)
Dec 27, 2019 121.70 121.80 119.79 120.17 3,322,245 -1.01(-0.83%)
Dec 26, 2019 122.10 122.27 121.01 121.18 2,568,784 -0.91(-0.74%)
Dec 24, 2019 121.32 122.33 121.08 122.09 984,312 +0.57(+0.47%)
Dec 23, 2019 121.15 121.64 120.30 121.52 4,398,849 +0.86(+0.71%)
Dec 20, 2019 119.97 120.74 119.66 120.66 3,794,727 +0.89(+0.74%)
Dec 19, 2019 119.42 119.79 118.69 119.77 1,742,742 +0.58(+0.49%)
Dec 18, 2019 119.44 119.92 118.47 119.19 1,755,682 -0.42(-0.36%)
Dec 17, 2019 120.23 120.27 119.01 119.61 1,479,597 -0.61(-0.51%)
Dec 16, 2019 120.05 120.56 119.39 120.22 1,986,614 +1.03(+0.86%)
Dec 13, 2019 119.24 120.55 118.47 119.20 2,886,246 +0.34(+0.28%)
Dec 12, 2019 117.81 119.66 117.81 118.86 1,869,181 +0.80(+0.68%)
Dec 11, 2019 118.77 119.48 117.77 118.06 1,817,253 -0.61(-0.52%)
Dec 10, 2019 117.73 119.01 117.30 118.67 1,683,982 +0.68(+0.58%)
Dec 09, 2019 118.93 119.72 117.88 117.99 1,922,645 -0.61(-0.52%)
Dec 06, 2019 118.10 118.88 117.61 118.61 3,122,651 +1.16(+0.98%)
Dec 05, 2019 118.50 118.58 116.85 117.45 3,637,350 -1.52(-1.28%)
Dec 04, 2019 118.07 119.08 117.34 118.97 1,719,009 +1.23(+1.05%)
Dec 03, 2019 116.50 117.92 116.04 117.74 2,027,116 +0.69(+0.59%)
Dec 02, 2019 118.22 118.53 116.37 117.05 2,741,284 -1.19(-1.00%)
Nov 29, 2019 117.61 118.63 117.57 118.23 1,361,251 +0.26(+0.22%)
Nov 27, 2019 117.23 118.10 117.00 117.97 1,771,924 +0.90(+0.77%)
Nov 26, 2019 117.28 117.42 116.56 117.07 2,861,736 +0.23(+0.19%)
Nov 25, 2019 114.81 117.34 114.78 116.85 4,756,623 +2.81(+2.46%)
Nov 22, 2019 113.39 114.16 112.81 114.04 4,113,305 +1.10(+0.97%)
Nov 21, 2019 112.90 113.06 111.81 112.94 3,897,684 +0.34(+0.30%)
Nov 20, 2019 111.66 113.27 111.41 112.61 5,052,230 +0.50(+0.45%)
Nov 19, 2019 110.60 112.43 110.49 112.10 2,821,448 +2.18(+1.99%)
Nov 18, 2019 110.22 110.52 109.27 109.92 1,981,050 -0.26(-0.23%)
Nov 15, 2019 108.98 110.30 108.95 110.18 2,201,926 +1.63(+1.50%)
Nov 14, 2019 108.88 109.37 107.50 108.55 3,467,184 -0.72(-0.66%)
Nov 13, 2019 108.69 109.83 108.23 109.27 1,709,264 +0.20(+0.18%)
Nov 12, 2019 108.72 110.01 108.52 109.07 2,547,076 +0.34(+0.31%)
Nov 11, 2019 108.64 108.90 108.14 108.73 1,888,770 -0.32(-0.29%)
Nov 08, 2019 106.73 109.15 106.30 109.05 1,631,154 +1.99(+1.86%)
Nov 07, 2019 107.47 107.81 106.78 107.06 1,276,407 +0.04(+0.04%)
Nov 06, 2019 108.15 108.20 106.87 107.03 3,898,252 -1.20(-1.11%)
Nov 05, 2019 108.33 108.76 107.89 108.22 1,373,323 +0.02(+0.02%)
Nov 04, 2019 108.98 109.29 108.05 108.20 1,902,223 -0.35(-0.32%)
Nov 01, 2019 106.64 108.58 106.32 108.55 2,159,219 +2.48(+2.34%)
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%)
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.