Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

7.450 +0.130 (+1.78%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 270.88 275.01 265.38 265.77 1,058,815 -6.29(-2.31%)
Nov 29, 2018 272.65 278.15 266.36 272.06 1,320,037 +2.55(+0.95%)
Nov 28, 2018 291.12 296.22 269.11 269.51 1,630,751 -27.89(-9.38%)
Nov 27, 2018 305.26 310.17 295.24 297.40 1,040,986 -3.34(-1.11%)
Nov 26, 2018 309.38 313.70 300.15 300.74 1,307,019 -22.39(-6.93%)
Nov 23, 2018 323.72 323.92 313.31 323.13 734,721 +7.27(+2.30%)
Nov 21, 2018 315.87 315.87 315.87 0 -6.88(-2.13%)
Nov 20, 2018 327.45 334.92 310.56 322.74 2,882,507 +16.11(+5.25%)
Nov 19, 2018 283.85 309.19 282.27 306.63 2,283,158 +27.50(+9.85%)
Nov 16, 2018 284.44 287.77 275.20 279.13 2,142,722 +2.95(+1.07%)
Nov 15, 2018 293.67 300.74 273.83 276.19 2,363,050 -15.32(-5.26%)
Nov 14, 2018 276.38 296.22 273.63 291.51 2,171,698 +7.07(+2.49%)
Nov 13, 2018 281.49 287.19 269.31 284.44 2,164,063 -0.39(-0.14%)
Nov 12, 2018 267.15 286.20 265.58 284.83 2,254,243 +23.57(+9.02%)
Nov 09, 2018 256.15 267.54 254.19 261.26 2,110,651 +12.38(+4.97%)
Nov 08, 2018 247.70 252.61 245.35 248.88 1,496,246 +4.52(+1.85%)
Nov 07, 2018 259.88 261.65 244.17 244.36 2,290,610 -24.75(-9.20%)
Nov 06, 2018 275.79 276.77 264.60 269.11 1,379,093 -6.29(-2.28%)
Nov 05, 2018 272.45 284.63 272.45 275.40 1,502,561 +2.55(+0.94%)
Nov 02, 2018 263.61 278.54 258.90 272.85 3,026,023 +12.18(+4.67%)
Nov 01, 2018 270.29 276.77 260.27 260.67 1,953,184 -11.98(-4.39%)
Oct 31, 2018 278.74 278.74 264.20 272.65 3,189,069 -19.64(-6.72%)
Oct 30, 2018 309.58 314.29 291.70 292.29 3,922,075 -13.16(-4.31%)
Oct 29, 2018 276.77 323.53 272.85 305.45 3,296,573 +16.89(+5.85%)
Oct 26, 2018 296.03 300.94 273.83 288.56 2,900,388 +19.64(+7.30%)
Oct 25, 2018 285.42 289.54 263.22 268.92 2,376,848 -30.25(-10.11%)
Oct 24, 2018 264.01 300.54 262.83 299.17 2,684,200 +36.34(+13.83%)
Oct 23, 2018 274.42 283.26 259.29 262.83 2,544,739 +2.75(+1.06%)
Oct 22, 2018 259.69 266.36 253.99 260.08 1,831,314 -4.32(-1.63%)
Oct 19, 2018 257.92 267.15 250.45 264.40 2,011,477 +1.57(+0.60%)
Oct 18, 2018 249.27 266.36 248.88 262.83 2,386,265 +16.70(+6.78%)
Oct 17, 2018 242.40 253.79 242.20 246.13 2,212,306 -1.18(-0.48%)
Oct 16, 2018 261.65 263.02 244.36 247.31 2,158,794 -22.79(-8.44%)
Oct 15, 2018 263.22 272.85 261.85 270.10 2,010,843 +10.02(+3.85%)
Oct 12, 2018 262.04 277.56 257.72 260.08 4,567,347 -23.57(-8.31%)
Oct 11, 2018 276.77 292.69 265.77 283.65 4,845,109 +10.02(+3.66%)
Oct 10, 2018 246.13 274.61 245.74 273.63 2,952,376 +31.63(+13.07%)
Oct 09, 2018 243.77 245.35 236.11 242.01 1,290,660 -1.77(-0.73%)
Oct 08, 2018 242.79 252.42 237.69 243.77 1,776,029 +4.12(+1.72%)
Oct 05, 2018 231.20 246.13 228.84 239.65 1,998,490 +8.84(+3.83%)
Oct 04, 2018 220.79 235.72 220.79 230.81 1,746,010 +12.18(+5.57%)
Oct 03, 2018 216.08 219.42 214.70 218.63 878,292 -0.20(-0.09%)
Oct 02, 2018 218.43 220.59 214.11 218.83 719,229 +1.18(+0.54%)
Oct 01, 2018 214.90 219.22 212.74 217.65 932,078 -1.18(-0.54%)
Sep 28, 2018 220.59 221.77 217.16 218.83 978,508 +0.20(+0.09%)
Sep 27, 2018 221.18 221.97 216.27 218.63 899,562 -5.89(-2.62%)
Sep 26, 2018 224.33 225.51 218.04 224.52 1,033,451 +130.24(+138.13%)
Sep 25, 2018 94.86 95.76 94.04 94.29 1,185,879 -0.08(-0.09%)
Sep 24, 2018 97.57 98.63 94.53 94.37 1,766,035 -1.15(-1.20%)
Sep 21, 2018 93.06 95.85 92.73 95.52 1,931,754 +1.64(+1.75%)
Sep 20, 2018 95.11 95.85 93.47 93.88 2,429,420 -3.20(-3.29%)
Sep 19, 2018 96.75 98.96 96.09 97.08 1,986,867 +0.33(+0.34%)
Sep 18, 2018 98.96 99.13 95.35 96.75 2,733,432 -2.54(-2.56%)
Sep 17, 2018 95.68 99.54 95.44 99.29 1,876,975 +4.18(+4.40%)
Sep 14, 2018 94.12 96.26 93.63 95.11 1,400,261 +0.66(+0.69%)
Sep 13, 2018 95.60 95.68 93.71 94.45 1,725,111 -2.87(-2.95%)
Sep 12, 2018 96.91 99.78 96.67 97.32 2,329,596 +0.90(+0.94%)
Sep 11, 2018 100.03 100.68 95.93 96.42 1,646,798 -2.21(-2.24%)
Sep 10, 2018 98.06 100.36 97.81 98.63 1,512,691 -0.82(-0.82%)
Sep 07, 2018 100.68 100.85 97.16 99.45 2,428,390 +0.98(+1.00%)
Sep 06, 2018 95.76 100.44 95.44 98.47 3,458,254 +2.46(+2.56%)
Sep 05, 2018 92.89 96.83 92.73 96.01 2,867,924 +3.69(+4.00%)
Sep 04, 2018 91.99 93.80 91.50 92.32 1,782,171 +1.23(+1.35%)
Aug 31, 2018 91.09 91.09 91.09 0 -0.33(-0.36%)
Aug 30, 2018 91.50 92.40 89.86 91.42 2,396,426 +0.57(+0.63%)
Aug 29, 2018 93.71 93.80 90.76 90.84 2,625,607 -3.36(-3.57%)
Aug 28, 2018 93.88 94.78 93.47 94.21 1,342,009 -0.41(-0.43%)
Aug 27, 2018 96.01 96.50 94.62 94.62 1,773,093 -2.87(-2.94%)
Aug 24, 2018 99.37 99.37 97.32 97.49 1,595,078 -2.79(-2.78%)
Aug 23, 2018 100.27 100.77 98.22 100.27 1,674,296 +0.49(+0.49%)
Aug 22, 2018 101.67 102.00 99.45 99.78 1,220,005 -1.15(-1.14%)
Aug 21, 2018 101.17 101.34 99.13 100.93 1,393,895 -1.07(-1.05%)
Aug 20, 2018 101.09 103.31 101.01 102.00 1,271,707 +0.25(+0.24%)
Aug 17, 2018 102.65 104.45 101.01 101.75 1,636,607 -0.16(-0.16%)
Aug 16, 2018 100.52 102.41 99.78 101.91 1,409,357 -0.74(-0.72%)
Aug 15, 2018 101.34 104.54 100.52 102.65 3,018,042 +3.44(+3.47%)
Aug 14, 2018 99.86 101.50 98.72 99.21 1,470,636 -1.72(-1.71%)
Aug 13, 2018 100.19 101.09 98.22 100.93 2,165,884 +0.33(+0.33%)
Aug 10, 2018 100.27 101.75 99.45 100.60 2,132,121 +2.21(+2.25%)
Aug 09, 2018 98.39 98.80 97.24 98.39 1,438,237 +0.08(+0.08%)
Aug 08, 2018 98.88 99.70 97.57 98.31 1,325,332 -0.16(-0.17%)
Aug 07, 2018 98.72 99.37 97.90 98.47 1,364,324 -0.98(-0.99%)
Aug 06, 2018 101.58 101.91 99.45 99.45 1,383,365 -1.89(-1.86%)
Aug 03, 2018 101.67 103.06 101.26 101.34 1,380,904 -0.90(-0.88%)
Aug 02, 2018 108.80 108.96 101.83 102.24 2,352,581 -4.26(-4.00%)
Aug 01, 2018 107.00 108.31 105.52 106.50 2,217,247 -1.56(-1.44%)
Jul 31, 2018 109.05 110.77 106.42 108.06 2,297,893 -2.05(-1.86%)
Jul 30, 2018 105.60 111.67 105.52 110.11 2,975,684 +4.51(+4.27%)
Jul 27, 2018 99.70 107.41 99.54 105.60 2,718,548 +4.26(+4.21%)
Jul 26, 2018 101.91 100.19 101.34 1,673,898 +4.26(+4.39%)
Jul 25, 2018 101.26 101.34 96.91 97.08 2,249,703 -4.26(-4.21%)
Jul 24, 2018 99.45 102.65 98.31 101.34 2,386,223 -1.31(-1.28%)
Jul 23, 2018 104.37 105.77 102.49 102.65 1,152,042 -0.98(-0.95%)
Jul 20, 2018 102.57 103.96 101.50 103.64 1,363,301 +0.16(+0.16%)
Jul 19, 2018 103.06 103.80 102.00 103.47 1,563,515 +1.64(+1.61%)
Jul 18, 2018 101.34 102.81 100.93 101.83 1,014,097 +0.66(+0.65%)
Jul 17, 2018 106.34 106.34 100.60 101.17 2,100,113 -2.05(-1.99%)
Jul 16, 2018 102.41 103.72 101.83 103.22 1,145,423 +0.82(+0.80%)
Jul 13, 2018 102.41 1,452,293 -0.33(-0.32%)
Jul 12, 2018 106.67 106.92 102.65 102.73 2,160,315 -5.49(-5.08%)
Jul 11, 2018 109.05 109.29 107.00 108.23 2,230,222 +1.72(+1.62%)
Jul 10, 2018 106.42 107.65 105.77 106.50 1,433,127 -0.16(-0.15%)
Jul 09, 2018 108.06 109.29 106.67 106.67 1,504,930 -3.20(-2.91%)
Jul 06, 2018 114.95 109.46 109.87 2,041,909 -5.08(-4.42%)
Jul 05, 2018 118.97 114.70 114.95 2,047,761 -4.43(-3.71%)
Jul 03, 2018 119.38 119.38 119.38 0 +4.10(+3.56%)
Jul 02, 2018 121.10 121.91 115.28 115.28 1,827,631 -2.70(-2.29%)
Jun 29, 2018 118.15 115.11 117.98 1,845,623 -0.57(-0.48%)
Jun 28, 2018 122.25 122.98 117.33 118.56 2,710,137 -3.03(-2.50%)
Jun 27, 2018 115.44 121.92 113.88 121.59 3,196,953 +4.59(+3.92%)
Jun 26, 2018 117.09 118.39 114.87 117.00 1,877,053 -1.23(-1.04%)
Jun 25, 2018 113.72 121.34 113.35 118.23 4,003,173 +7.13(+6.42%)
Jun 22, 2018 108.96 112.00 108.81 111.10 1,339,447 +1.07(+0.97%)
Jun 21, 2018 106.43 110.69 106.30 110.03 1,942,140 +2.87(+2.68%)
Jun 20, 2018 108.10 108.23 105.85 107.16 1,732,865 +30.91(+40.54%)
Jun 19, 2018 79.15 76.25 76.25 2,816,018 +0.68(+0.90%)
Jun 18, 2018 76.82 77.61 75.40 75.57 2,463,390 +0.17(+0.23%)
Jun 15, 2018 74.66 75.00 75.40 3,326,219 +0.74(+0.99%)
Jun 14, 2018 75.99 76.11 74.32 74.66 3,824,399 -2.39(-3.10%)
Jun 13, 2018 76.59 77.45 75.25 77.05 3,915,206 +0.11(+0.15%)
Jun 12, 2018 77.79 78.07 76.71 76.93 2,669,907 -1.19(-1.53%)
Jun 11, 2018 79.04 79.04 77.56 78.13 1,893,991 -0.57(-0.72%)
Jun 08, 2018 80.01 80.46 78.41 78.70 1,868,280 +0.06(+0.07%)
Jun 07, 2018 76.88 79.89 76.82 78.64 3,921,290 +1.82(+2.37%)
Jun 06, 2018 79.15 76.82 76.82 2,632,009 -1.48(-1.89%)
Jun 05, 2018 78.47 79.27 77.82 78.30 2,369,950 -0.68(-0.86%)
Jun 04, 2018 80.46 80.58 78.87 78.98 2,068,588 -2.11(-2.60%)
Jun 01, 2018 83.82 83.91 80.92 81.09 2,482,164 -3.98(-4.68%)
May 31, 2018 85.01 85.75 83.42 85.07 2,484,044 +0.23(+0.27%)
May 30, 2018 85.81 86.38 84.44 84.84 1,861,577 -1.88(-2.17%)
May 29, 2018 86.78 88.24 85.30 86.72 3,039,284 +1.08(+1.26%)
May 25, 2018 85.64 85.64 85.64 0 -0.23(-0.27%)
May 24, 2018 85.81 88.43 85.35 85.87 2,195,201 +0.17(+0.20%)
May 23, 2018 89.91 89.96 85.70 85.70 5,060,479 -2.22(-2.52%)
May 22, 2018 86.38 88.37 85.92 87.92 2,664,293 +0.40(+0.46%)
May 21, 2018 86.95 88.71 85.81 87.52 2,679,744 -1.48(-1.66%)
May 18, 2018 88.63 89.45 87.80 89.00 2,055,925 +1.31(+1.49%)
May 17, 2018 87.57 89.00 85.70 87.69 2,640,755 +1.08(+1.25%)
May 16, 2018 88.09 88.14 85.98 86.61 1,906,178 -1.71(-1.93%)
May 15, 2018 87.57 89.68 87.40 88.31 3,188,578 +2.85(+3.33%)
May 14, 2018 85.35 85.92 83.88 85.47 2,905,943 -0.46(-0.53%)
May 11, 2018 86.09 87.06 85.35 85.92 2,636,943 +0.23(+0.27%)
May 10, 2018 87.52 87.74 85.49 85.70 2,995,888 -2.62(-2.96%)
May 09, 2018 90.76 91.84 88.20 88.31 2,268,792 -3.13(-3.42%)
May 08, 2018 91.73 93.32 90.76 91.44 2,581,308 +0.34(+0.37%)
May 07, 2018 92.18 92.30 90.13 91.10 2,391,909 -2.28(-2.44%)
May 04, 2018 100.21 100.49 92.64 93.38 3,733,099 -5.58(-5.64%)
May 03, 2018 100.32 103.68 97.85 98.95 4,448,496 +0.11(+0.12%)
May 02, 2018 96.68 99.18 95.77 98.84 2,857,610 +1.59(+1.64%)
May 01, 2018 101.29 102.08 97.10 97.25 2,529,405 -3.24(-3.23%)
Apr 30, 2018 97.76 101.34 95.94 100.49 2,549,559 +2.11(+2.14%)
Apr 27, 2018 94.40 100.15 94.29 98.39 3,329,947 -0.28(-0.29%)
Apr 26, 2018 101.17 102.25 97.53 98.67 3,210,680 -6.37(-6.07%)
Apr 25, 2018 105.10 109.54 103.85 105.04 4,287,581 -0.40(-0.38%)
Apr 24, 2018 97.87 107.52 97.36 105.44 4,477,002 +6.20(+6.25%)
Apr 23, 2018 97.13 100.83 95.94 99.24 2,362,981 +0.97(+0.98%)
Apr 20, 2018 94.71 99.41 94.52 98.27 2,945,364 +4.44(+4.73%)
Apr 19, 2018 92.81 94.94 92.24 93.83 2,707,875 +2.28(+2.49%)
Apr 18, 2018 91.90 93.32 90.54 91.56 2,019,629 -0.51(-0.56%)
Apr 17, 2018 95.43 95.94 91.33 92.07 2,674,537 -6.26(-6.37%)
Apr 16, 2018 98.61 100.38 97.20 98.33 2,224,411 -2.16(-2.15%)
Apr 13, 2018 97.59 101.86 97.13 100.49 3,352,080 +1.31(+1.32%)
Apr 12, 2018 100.78 101.00 97.99 99.18 2,760,355 -3.41(-3.33%)
Apr 11, 2018 102.74 103.00 99.47 102.60 2,851,899 +1.37(+1.35%)
Apr 10, 2018 103.05 105.33 99.89 101.23 4,105,677 -6.94(-6.42%)
Apr 09, 2018 107.38 108.57 101.43 108.17 3,668,754 -2.16(-1.96%)
Apr 06, 2018 105.90 111.78 103.00 110.33 4,585,470 +7.62(+7.42%)
Apr 05, 2018 101.29 104.92 100.78 102.71 2,926,556 -1.59(-1.53%)
Apr 04, 2018 115.91 116.25 103.34 104.30 4,571,849 -5.18(-4.73%)
Apr 03, 2018 110.28 115.63 108.04 109.48 4,580,590 -3.53(-3.12%)
Apr 02, 2018 106.41 116.42 105.04 113.01 5,207,986 +8.71(+8.35%)
Mar 29, 2018 104.30 104.30 104.30 0 -5.86(-5.32%)
Mar 28, 2018 108.29 112.70 105.16 110.17 6,167,176 +3.59(+3.36%)
Mar 27, 2018 95.03 109.03 94.97 106.58 4,581,048 +9.45(+9.72%)
Mar 26, 2018 102.82 108.06 96.74 97.13 4,630,579 -12.18(-11.14%)
Mar 23, 2018 101.52 109.48 100.32 109.31 4,533,161 +8.02(+7.92%)
Mar 22, 2018 97.99 101.57 96.22 101.29 4,800,545 +6.94(+7.36%)
Mar 21, 2018 93.83 95.48 91.22 94.35 2,536,282 +20.94(+28.53%)
Mar 20, 2018 73.94 74.70 72.82 73.41 2,867,076 -0.54(-0.73%)
Mar 19, 2018 71.53 75.84 71.53 73.94 5,249,524 +4.39(+6.31%)
Mar 16, 2018 68.71 69.69 68.17 69.56 2,062,437 +0.49(+0.71%)
Mar 15, 2018 68.57 69.73 67.77 69.06 2,672,064 +0.27(+0.39%)
Mar 14, 2018 67.63 69.42 67.50 68.80 3,745,235 +0.13(+0.20%)
Mar 13, 2018 65.26 69.23 64.72 68.66 4,677,962 +2.42(+3.65%)
Mar 12, 2018 66.51 66.96 65.53 66.24 2,687,576 -0.98(-1.46%)
Mar 09, 2018 69.73 70.05 67.18 67.23 2,650,254 -4.03(-5.65%)
Mar 08, 2018 71.57 72.35 71.03 71.26 2,397,009 -1.12(-1.55%)
Mar 07, 2018 74.93 72.16 72.38 3,400,319 -0.54(-0.74%)
Mar 06, 2018 72.82 74.30 72.12 72.91 3,230,646 -0.98(-1.33%)
Mar 05, 2018 77.39 78.25 73.18 73.90 3,274,111 -2.42(-3.17%)
Mar 02, 2018 81.15 82.04 75.91 76.31 4,855,078 -2.06(-2.63%)
Mar 01, 2018 74.61 80.43 73.63 78.37 6,537,741 +3.58(+4.79%)
Feb 28, 2018 72.11 74.84 71.35 74.79 3,639,115 +1.39(+1.89%)
Feb 27, 2018 70.70 73.41 70.32 73.41 4,026,086 +2.60(+3.67%)
Feb 26, 2018 72.78 70.76 70.81 2,630,687 -2.86(-3.89%)
Feb 23, 2018 76.61 77.52 73.67 73.67 3,262,270 -4.61(-5.89%)
Feb 22, 2018 79.00 78.28 3,783,537 -0.13(-0.17%)
Feb 21, 2018 76.67 78.44 74.35 78.42 3,387,402 +0.63(+0.81%)
Feb 20, 2018 79.09 75.73 77.79 3,176,144 -0.18(-0.23%)
Feb 16, 2018 77.97 77.97 77.97 0 +0.67(+0.87%)
Feb 15, 2018 79.45 81.06 77.21 77.30 3,416,725 -4.12(-5.06%)
Feb 14, 2018 87.91 88.04 81.19 81.42 3,757,374 -5.08(-5.87%)
Feb 13, 2018 89.29 89.65 85.90 86.50 2,303,486 -1.14(-1.30%)
Feb 12, 2018 89.97 92.07 85.91 87.64 5,510,024 -5.15(-5.55%)
Feb 09, 2018 93.55 104.11 90.55 92.79 7,894,362 -4.66(-4.78%)
Feb 08, 2018 97.66 85.76 97.44 6,021,438 +10.88(+12.56%)
Feb 07, 2018 84.24 86.70 81.60 86.56 3,391,054 +3.13(+3.76%)
Feb 06, 2018 94.49 95.74 83.12 83.43 6,509,229 -3.76(-4.31%)
Feb 05, 2018 83.30 90.64 79.45 87.19 6,439,034 +6.18(+7.62%)
Feb 02, 2018 77.39 81.19 76.90 81.01 3,720,916 +4.52(+5.91%)
Feb 01, 2018 76.27 77.21 74.17 76.49 2,004,303 +1.84(+2.46%)
Jan 31, 2018 74.23 76.00 73.76 74.66 2,069,136 -0.76(-1.01%)
Jan 30, 2018 75.73 76.31 74.70 75.42 2,563,285 +1.70(+2.31%)
Jan 29, 2018 73.09 74.12 72.60 73.72 1,857,122 +0.98(+1.35%)
Jan 26, 2018 74.79 75.28 72.67 72.73 1,834,627 -3.36(-4.41%)
Jan 25, 2018 74.43 76.80 74.35 76.09 1,983,317 +0.13(+0.18%)
Jan 24, 2018 74.12 77.21 73.56 75.96 2,767,975 +1.43(+1.92%)
Jan 23, 2018 75.69 75.78 74.30 74.52 1,357,335 -1.88(-2.46%)
Jan 22, 2018 78.96 79.22 76.40 76.40 1,292,019 -2.51(-3.18%)
Jan 19, 2018 78.96 80.07 78.53 78.91 1,262,803 -0.72(-0.90%)
Jan 18, 2018 80.03 80.61 79.09 79.63 1,543,218 -0.09(-0.11%)
Jan 17, 2018 81.28 82.35 79.27 79.72 1,810,176 -2.60(-3.15%)
Jan 16, 2018 79.98 83.03 78.73 82.31 2,407,792 +0.63(+0.77%)
Jan 12, 2018 81.69 81.69 81.69 0 -1.75(-2.09%)
Jan 11, 2018 84.68 85.09 83.48 83.43 1,087,965 -1.75(-2.05%)
Jan 10, 2018 85.09 85.18 1,453,656 +0.63(+0.74%)
Jan 09, 2018 84.06 85.31 83.83 84.55 1,237,950 -0.04(-0.05%)
Jan 08, 2018 85.53 85.62 84.42 84.60 755,837 -0.98(-1.15%)
Jan 05, 2018 86.97 87.44 85.36 85.58 1,519,288 -2.64(-2.99%)
Jan 04, 2018 87.68 88.53 87.44 88.22 1,006,843 -0.45(-0.50%)
Jan 03, 2018 91.04 91.04 88.42 88.67 1,441,604 -2.69(-2.94%)
Jan 02, 2018 94.93 95.60 91.22 91.35 1,501,793 -4.92(-5.11%)
Dec 29, 2017 96.28 96.28 96.28 0 +1.66(+1.75%)
Dec 28, 2017 93.99 94.89 93.95 94.62 484,562 -0.22(-0.24%)
Dec 27, 2017 94.89 95.06 94.08 94.84 587,946 +0.00(+0.00%)
Dec 26, 2017 94.84 95.87 94.53 94.84 642,970 +14.77(+18.45%)
Dec 22, 2017 80.11 80.69 79.96 80.07 1,055,950 +0.27(+0.34%)
Dec 21, 2017 79.46 80.04 78.73 79.81 989,418 +0.04(+0.05%)
Dec 20, 2017 78.66 80.71 78.62 79.77 1,335,855 +0.34(+0.43%)
Dec 19, 2017 78.54 80.11 78.31 79.42 1,725,932 +1.30(+1.67%)
Dec 18, 2017 78.62 78.96 77.89 78.12 1,374,043 -2.07(-2.58%)
Dec 15, 2017 81.95 82.37 79.81 80.19 1,767,903 -2.76(-3.33%)
Dec 14, 2017 82.34 83.14 81.72 82.95 1,177,716 +0.19(+0.23%)
Dec 13, 2017 82.22 83.08 81.91 82.76 1,199,265 -0.46(-0.55%)
Dec 12, 2017 82.99 83.66 82.45 83.22 1,172,710 +0.38(+0.46%)
Dec 11, 2017 84.75 84.75 82.76 82.83 1,244,902 -2.03(-2.39%)
Dec 08, 2017 84.02 85.21 83.41 84.87 1,313,524 -1.07(-1.25%)
Dec 07, 2017 86.82 87.09 85.19 85.94 1,653,251 -0.92(-1.06%)
Dec 06, 2017 88.97 89.27 86.40 86.86 1,817,852 -1.11(-1.26%)
Dec 05, 2017 88.28 89.16 84.95 87.97 2,451,854 -0.19(-0.22%)
Dec 04, 2017 83.56 88.35 83.29 88.16 2,667,450 +2.99(+3.51%)
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.