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

Ultrashort Nasdaq Biotechnology -2X ETF (NQ: BIS )

17.73 +0.60 (+3.50%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 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 (%)
Sep 30, 2020 30.65 30.95 30.00 30.49 48,404 -0.41(-1.32%)
Sep 29, 2020 30.91 31.23 30.57 30.90 19,368 -0.08(-0.25%)
Sep 28, 2020 30.87 31.49 30.86 30.98 26,775 -0.46(-1.47%)
Sep 25, 2020 33.00 33.08 31.38 31.44 50,487 -1.38(-4.20%)
Sep 24, 2020 32.72 33.57 32.55 32.82 68,738 +0.60(+1.86%)
Sep 23, 2020 31.49 32.29 30.97 32.22 36,876 +0.83(+2.63%)
Sep 22, 2020 31.95 32.83 31.37 31.39 35,918 -0.47(-1.48%)
Sep 21, 2020 31.52 32.50 31.30 31.86 55,371 +1.48(+4.86%)
Sep 18, 2020 30.42 31.74 30.34 30.39 57,903 -0.31(-0.99%)
Sep 17, 2020 31.37 31.41 30.39 30.69 55,663 +0.32(+1.07%)
Sep 16, 2020 30.23 30.47 29.62 30.37 86,656 -0.07(-0.23%)
Sep 15, 2020 30.70 30.77 30.07 30.44 60,430 -0.73(-2.33%)
Sep 14, 2020 33.17 33.17 30.95 31.17 120,729 -3.67(-10.54%)
Sep 11, 2020 34.74 35.54 34.07 34.84 71,617 -0.44(-1.26%)
Sep 10, 2020 33.91 35.46 33.42 35.28 84,732 +1.15(+3.37%)
Sep 09, 2020 34.74 34.85 33.76 34.13 75,885 -1.34(-3.77%)
Sep 08, 2020 35.47 35.80 34.32 35.47 86,966 +1.33(+3.89%)
Sep 04, 2020 33.46 35.92 33.46 34.14 207,029 +0.33(+0.96%)
Sep 03, 2020 31.89 34.08 31.68 33.81 146,525 +2.32(+7.37%)
Sep 02, 2020 32.19 32.67 31.44 31.49 71,180 -0.95(-2.94%)
Sep 01, 2020 31.25 32.64 31.25 32.45 89,190 +1.22(+3.91%)
Aug 31, 2020 32.49 32.52 31.10 31.23 113,857 -1.40(-4.30%)
Aug 28, 2020 32.54 33.11 32.54 32.63 265,237 -0.10(-0.32%)
Aug 27, 2020 32.50 33.23 32.31 32.73 138,247 +0.01(+0.03%)
Aug 26, 2020 32.47 32.99 32.42 32.72 180,762 +0.17(+0.51%)
Aug 25, 2020 33.47 33.85 32.41 32.55 189,197 -1.04(-3.11%)
Aug 24, 2020 32.50 34.00 32.50 33.60 158,260 +0.73(+2.22%)
Aug 21, 2020 32.68 33.30 32.59 32.87 165,582 +0.38(+1.18%)
Aug 20, 2020 32.48 32.96 32.39 32.49 171,755 +0.19(+0.58%)
Aug 19, 2020 31.82 32.48 31.63 32.30 184,557 +0.71(+2.24%)
Aug 18, 2020 31.13 32.16 31.12 31.59 117,622 +0.32(+1.04%)
Aug 17, 2020 32.33 32.41 31.15 31.26 74,589 -1.34(-4.11%)
Aug 14, 2020 32.09 32.79 32.09 32.60 76,137 +0.39(+1.22%)
Aug 13, 2020 32.25 32.52 31.93 32.21 82,971 -0.16(-0.49%)
Aug 12, 2020 33.04 33.04 32.21 32.37 124,914 -0.98(-2.95%)
Aug 11, 2020 31.93 33.39 31.93 33.35 131,454 +1.38(+4.31%)
Aug 10, 2020 31.15 32.25 31.15 31.97 62,954 +0.68(+2.17%)
Aug 07, 2020 31.19 31.86 30.95 31.30 57,217 +0.24(+0.76%)
Aug 06, 2020 30.91 31.46 30.52 31.06 68,043 +0.27(+0.87%)
Aug 05, 2020 30.32 31.03 30.20 30.79 68,449 +0.12(+0.39%)
Aug 04, 2020 30.16 31.19 30.16 30.67 80,761 +0.47(+1.56%)
Aug 03, 2020 31.86 31.86 30.16 30.20 72,547 -1.97(-6.12%)
Jul 31, 2020 31.03 33.00 31.03 32.17 138,688 +1.14(+3.68%)
Jul 30, 2020 31.86 31.86 30.71 31.03 71,867 -0.24(-0.76%)
Jul 29, 2020 30.32 31.34 30.32 31.26 114,009 +0.67(+2.19%)
Jul 28, 2020 29.77 30.67 29.53 30.60 51,464 +0.79(+2.64%)
Jul 27, 2020 30.99 31.15 29.73 29.81 69,224 -1.65(-5.26%)
Jul 24, 2020 30.71 31.97 30.71 31.46 151,081 +1.26(+4.17%)
Jul 23, 2020 29.02 30.38 28.71 30.20 93,025 +1.10(+3.79%)
Jul 22, 2020 28.78 29.41 28.63 29.10 69,099 +0.10(+0.35%)
Jul 21, 2020 27.52 29.06 27.52 29.00 69,476 +1.35(+4.90%)
Jul 20, 2020 28.23 28.51 27.41 27.64 96,690 -0.73(-2.57%)
Jul 17, 2020 29.26 29.37 28.17 28.37 59,071 -1.08(-3.68%)
Jul 16, 2020 29.30 30.12 29.26 29.45 44,477 +0.47(+1.63%)
Jul 15, 2020 29.14 29.69 28.74 28.98 185,696 -0.98(-3.29%)
Jul 14, 2020 31.62 32.25 29.93 29.97 115,344 -1.38(-4.40%)
Jul 13, 2020 30.04 31.50 28.98 31.34 218,229 +0.79(+2.58%)
Jul 10, 2020 30.00 30.73 29.89 30.56 84,366 +0.59(+1.97%)
Jul 09, 2020 29.49 30.87 29.41 29.97 65,972 +0.16(+0.53%)
Jul 08, 2020 29.81 30.48 29.65 29.81 51,656 -0.35(-1.17%)
Jul 07, 2020 30.56 30.79 29.22 30.16 72,605 -0.32(-1.03%)
Jul 06, 2020 29.97 30.60 29.77 30.48 51,474 -0.35(-1.15%)
Jul 02, 2020 30.71 31.15 30.28 30.83 75,553 -0.51(-1.63%)
Jul 01, 2020 31.58 32.29 31.19 31.34 130,854 -0.32(-0.99%)
Jun 30, 2020 32.68 32.92 31.44 31.66 74,296 -1.10(-3.37%)
Jun 29, 2020 32.09 33.15 32.01 32.76 65,534 +0.28(+0.85%)
Jun 26, 2020 31.26 32.88 31.26 32.49 108,898 +1.34(+4.30%)
Jun 25, 2020 31.93 32.52 31.11 31.15 83,896 -0.71(-2.23%)
Jun 24, 2020 31.30 32.49 30.38 31.86 94,194 +0.95(+3.06%)
Jun 23, 2020 30.75 31.03 30.04 30.91 84,999 -0.24(-0.76%)
Jun 22, 2020 31.30 32.29 30.97 31.15 133,337 -0.16(-0.50%)
Jun 19, 2020 33.12 33.31 31.23 31.30 72,379 -2.17(-6.47%)
Jun 18, 2020 34.26 34.26 33.23 33.47 41,101 -0.31(-0.93%)
Jun 17, 2020 33.71 33.98 33.15 33.78 44,214 -0.35(-1.04%)
Jun 16, 2020 34.34 35.34 33.67 34.14 56,078 -0.95(-2.69%)
Jun 15, 2020 37.33 37.53 34.93 35.08 50,820 -1.42(-3.88%)
Jun 12, 2020 35.64 38.19 35.24 36.50 161,392 -0.47(-1.28%)
Jun 11, 2020 34.65 37.05 34.49 36.97 175,416 +3.03(+8.93%)
Jun 10, 2020 33.78 34.24 33.35 33.94 87,474 -0.24(-0.69%)
Jun 09, 2020 34.45 34.45 33.47 34.18 33,146 +0.08(+0.23%)
Jun 08, 2020 34.97 35.40 33.94 34.10 52,856 -0.88(-2.51%)
Jun 05, 2020 34.49 35.64 34.14 34.98 56,100 -0.03(-0.08%)
Jun 04, 2020 34.45 35.32 33.82 35.01 38,194 +0.74(+2.15%)
Jun 03, 2020 33.31 34.53 33.31 34.27 31,748 +0.84(+2.51%)
Jun 02, 2020 33.98 34.85 33.43 33.43 45,703 -0.13(-0.40%)
Jun 01, 2020 33.47 33.98 33.31 33.56 20,507 +0.17(+0.52%)
May 29, 2020 34.69 35.56 33.19 33.39 46,652 -1.18(-3.42%)
May 28, 2020 34.53 34.77 33.53 34.57 24,288 -0.24(-0.68%)
May 27, 2020 35.44 37.56 34.73 34.81 73,270 -0.57(-1.61%)
May 26, 2020 33.31 35.40 33.12 35.38 37,978 +1.32(+3.86%)
May 22, 2020 34.65 35.04 34.02 34.06 55,211 -0.51(-1.48%)
May 21, 2020 34.10 35.14 33.94 34.57 40,290 +0.71(+2.09%)
May 20, 2020 34.61 35.01 33.75 33.86 30,313 -1.42(-4.02%)
May 19, 2020 33.98 35.28 33.78 35.28 35,967 +1.26(+3.70%)
May 18, 2020 32.96 34.10 32.84 34.02 45,142 -0.75(-2.15%)
May 15, 2020 37.21 37.21 34.77 34.77 23,593 -1.85(-5.05%)
May 14, 2020 36.97 37.62 36.19 36.62 46,312 +0.32(+0.87%)
May 13, 2020 35.28 37.49 34.14 36.30 54,174 +0.87(+2.44%)
May 12, 2020 33.51 35.44 32.96 35.44 60,234 +1.34(+3.93%)
May 11, 2020 37.29 37.29 33.94 34.10 54,581 -3.19(-8.55%)
May 08, 2020 37.09 37.72 36.86 37.29 21,713 -0.63(-1.66%)
May 07, 2020 37.41 38.31 37.13 37.92 22,775 -0.16(-0.41%)
May 06, 2020 37.92 38.47 37.17 38.08 34,809 -0.12(-0.31%)
May 05, 2020 38.63 38.98 37.53 38.19 53,000 -1.50(-3.77%)
May 04, 2020 41.74 42.09 39.69 39.69 36,727 -2.40(-5.71%)
May 01, 2020 41.38 42.96 41.11 42.09 51,300 +2.01(+5.01%)
Apr 30, 2020 39.06 40.40 39.06 40.08 27,088 +0.91(+2.31%)
Apr 29, 2020 38.00 39.65 38.00 39.18 27,578 -0.55(-1.39%)
Apr 28, 2020 37.25 40.08 37.25 39.73 34,433 +1.61(+4.23%)
Apr 27, 2020 38.19 38.75 37.53 38.12 30,282 -0.86(-2.21%)
Apr 24, 2020 40.32 40.99 38.86 38.98 26,970 -1.81(-4.44%)
Apr 23, 2020 40.60 41.07 38.59 40.79 45,631 -0.04(-0.10%)
Apr 22, 2020 40.60 41.82 40.24 40.83 36,033 -0.55(-1.33%)
Apr 21, 2020 39.89 41.82 39.42 41.38 70,975 +2.40(+6.16%)
Apr 20, 2020 40.75 40.75 37.64 38.98 33,165 -1.18(-2.94%)
Apr 17, 2020 40.79 42.21 40.12 40.16 32,202 -3.94(-8.93%)
Apr 16, 2020 46.23 46.23 44.10 44.10 19,098 -2.76(-5.88%)
Apr 15, 2020 46.82 47.33 45.91 46.86 22,486 +2.01(+4.48%)
Apr 14, 2020 46.86 46.86 44.65 44.85 26,163 -3.35(-6.94%)
Apr 13, 2020 48.43 49.81 48.12 48.20 30,824 -0.51(-1.05%)
Apr 09, 2020 48.91 50.09 48.47 48.71 29,840 -0.95(-1.90%)
Apr 08, 2020 51.94 52.92 49.38 49.65 31,881 -3.15(-5.97%)
Apr 07, 2020 49.38 53.08 48.94 52.80 46,858 +1.95(+3.83%)
Apr 06, 2020 52.61 53.62 50.72 50.86 41,386 -5.77(-10.18%)
Apr 03, 2020 55.13 57.53 54.54 56.62 34,234 +1.28(+2.31%)
Apr 02, 2020 60.84 60.95 55.13 55.34 34,319 -4.39(-7.35%)
Apr 01, 2020 58.59 60.48 56.82 59.73 33,461 +4.21(+7.59%)
Mar 31, 2020 55.72 56.90 54.38 55.52 37,582 +0.90(+1.64%)
Mar 30, 2020 57.45 57.88 54.41 54.62 33,550 -4.83(-8.13%)
Mar 27, 2020 58.16 60.01 56.50 59.46 33,472 +2.39(+4.19%)
Mar 26, 2020 61.94 61.94 56.78 57.07 45,887 -6.13(-9.70%)
Mar 25, 2020 62.41 63.87 59.26 63.20 29,787 +0.89(+1.43%)
Mar 24, 2020 64.27 66.32 62.07 62.31 41,121 -8.18(-11.60%)
Mar 23, 2020 66.83 74.45 66.83 70.48 57,053 +1.57(+2.28%)
Mar 20, 2020 63.29 69.42 60.30 68.91 37,521 +3.85(+5.91%)
Mar 19, 2020 69.03 70.13 62.62 65.07 46,064 -4.20(-6.06%)
Mar 18, 2020 70.99 74.61 64.70 69.27 76,857 +2.55(+3.82%)
Mar 17, 2020 71.35 75.25 62.27 66.72 47,970 -9.70(-12.70%)
Mar 16, 2020 74.57 77.32 67.89 76.42 32,581 +11.83(+18.32%)
Mar 13, 2020 67.61 78.03 64.59 64.59 51,029 -9.98(-13.39%)
Mar 12, 2020 69.85 74.57 68.24 74.57 59,627 +11.16(+17.61%)
Mar 11, 2020 60.26 64.67 58.57 63.41 42,591 +5.46(+9.43%)
Mar 10, 2020 56.33 63.89 56.33 57.94 57,671 -2.44(-4.04%)
Mar 09, 2020 58.97 60.66 56.73 60.38 67,552 +7.23(+13.61%)
Mar 06, 2020 54.72 55.00 52.79 53.15 43,856 +1.38(+2.66%)
Mar 05, 2020 52.40 52.72 49.96 51.77 37,143 +1.57(+3.13%)
Mar 04, 2020 53.07 53.89 50.20 50.20 57,728 -5.03(-9.11%)
Mar 03, 2020 52.87 56.49 51.34 55.23 68,153 +2.52(+4.78%)
Mar 02, 2020 56.92 57.83 52.52 52.71 53,153 -4.92(-8.53%)
Feb 28, 2020 61.95 62.18 57.63 57.63 57,491 -0.86(-1.48%)
Feb 27, 2020 54.80 58.49 54.17 58.49 90,156 +4.60(+8.53%)
Feb 26, 2020 54.33 55.07 52.87 53.89 90,033 -1.30(-2.35%)
Feb 25, 2020 52.05 55.70 51.73 55.19 62,200 +2.48(+4.70%)
Feb 24, 2020 52.05 53.82 51.99 52.72 46,352 +2.59(+5.18%)
Feb 21, 2020 50.20 50.87 49.73 50.12 22,843 +0.16(+0.31%)
Feb 20, 2020 49.92 51.54 49.81 49.96 26,090 +0.28(+0.55%)
Feb 19, 2020 50.16 50.32 49.47 49.69 11,349 -0.83(-1.64%)
Feb 18, 2020 50.79 51.34 50.46 50.52 17,069 -0.08(-0.15%)
Feb 14, 2020 51.10 51.58 50.47 50.59 24,573 -0.35(-0.69%)
Feb 13, 2020 50.47 51.06 50.28 50.95 21,500 +0.75(+1.49%)
Feb 12, 2020 50.04 50.87 49.88 50.20 25,154 -0.25(-0.50%)
Feb 11, 2020 50.32 50.59 49.69 50.45 42,361 +0.05(+0.11%)
Feb 10, 2020 51.38 51.81 50.38 50.40 18,684 -0.98(-1.91%)
Feb 07, 2020 50.75 51.81 50.75 51.38 16,992 +0.79(+1.55%)
Feb 06, 2020 50.71 51.54 50.20 50.59 34,214 -0.63(-1.23%)
Feb 05, 2020 53.23 53.23 49.81 51.22 44,282 -2.91(-5.37%)
Feb 04, 2020 55.07 55.43 53.74 54.13 40,773 -2.56(-4.51%)
Feb 03, 2020 57.75 57.76 56.53 56.69 36,083 -2.32(-3.93%)
Jan 31, 2020 57.08 59.95 57.08 59.01 46,781 +1.97(+3.45%)
Jan 30, 2020 56.21 57.83 56.06 57.04 28,946 +1.55(+2.80%)
Jan 29, 2020 55.00 55.60 54.90 55.49 10,615 +0.10(+0.18%)
Jan 28, 2020 55.51 56.17 54.96 55.39 21,329 -1.29(-2.28%)
Jan 27, 2020 57.47 58.10 56.02 56.68 43,830 +0.68(+1.22%)
Jan 24, 2020 53.30 56.43 53.27 56.00 33,680 +2.57(+4.82%)
Jan 23, 2020 52.95 54.45 52.95 53.42 23,921 +0.67(+1.27%)
Jan 22, 2020 51.99 52.78 51.69 52.75 9,680 +0.21(+0.40%)
Jan 21, 2020 51.73 52.60 51.50 52.54 17,930 +0.97(+1.88%)
Jan 17, 2020 50.99 51.81 50.80 51.58 18,417 +0.43(+0.85%)
Jan 16, 2020 51.18 51.77 50.55 51.14 19,477 -0.51(-0.99%)
Jan 15, 2020 52.05 52.05 50.95 51.65 14,921 -0.48(-0.91%)
Jan 14, 2020 53.93 54.52 51.73 52.13 24,848 -1.84(-3.42%)
Jan 13, 2020 52.64 54.80 52.64 53.97 37,634 +1.26(+2.39%)
Jan 10, 2020 52.20 52.83 51.54 52.72 12,668 +0.31(+0.60%)
Jan 09, 2020 52.32 52.72 51.89 52.40 13,233 -0.59(-1.11%)
Jan 08, 2020 53.97 54.13 52.47 52.99 21,546 -0.86(-1.61%)
Jan 07, 2020 53.93 54.84 53.54 53.86 10,236 -0.13(-0.23%)
Jan 06, 2020 55.19 55.82 53.93 53.98 25,629 -0.70(-1.28%)
Jan 03, 2020 54.45 55.15 54.01 54.68 21,419 +1.34(+2.51%)
Jan 02, 2020 51.93 54.09 51.93 53.34 15,707 +0.67(+1.27%)
Dec 31, 2019 53.11 53.66 52.56 52.68 19,206 -0.47(-0.89%)
Dec 30, 2019 52.01 53.46 51.69 53.15 14,146 +1.14(+2.19%)
Dec 27, 2019 50.67 52.18 50.67 52.01 12,948 +0.98(+1.93%)
Dec 26, 2019 50.36 51.10 50.20 51.02 12,289 +0.71(+1.41%)
Dec 24, 2019 50.59 51.10 50.30 50.32 10,607 -0.51(-1.00%)
Dec 23, 2019 51.10 51.72 50.63 50.82 26,839 -0.67(-1.29%)
Dec 20, 2019 52.35 52.35 51.45 51.49 16,741 -0.86(-1.65%)
Dec 19, 2019 52.86 53.18 52.27 52.35 14,366 -0.51(-0.96%)
Dec 18, 2019 52.70 53.33 52.19 52.86 20,660 +0.47(+0.90%)
Dec 17, 2019 51.88 52.86 51.82 52.39 17,216 +0.53(+1.02%)
Dec 16, 2019 52.08 52.39 51.53 51.86 15,734 -0.88(-1.67%)
Dec 13, 2019 52.86 53.33 51.64 52.74 12,862 -0.24(-0.44%)
Dec 12, 2019 53.92 53.92 52.35 52.98 24,062 -0.90(-1.67%)
Dec 11, 2019 53.14 54.00 52.63 53.88 18,633 +0.74(+1.40%)
Dec 10, 2019 54.04 54.51 52.94 53.14 10,004 -0.82(-1.53%)
Dec 09, 2019 52.78 53.96 52.31 53.96 16,504 +0.71(+1.32%)
Dec 06, 2019 53.41 54.19 53.03 53.25 25,417 -1.18(-2.16%)
Dec 05, 2019 53.61 54.86 53.61 54.43 40,153 +1.33(+2.51%)
Dec 04, 2019 54.04 54.43 52.90 53.10 39,252 -1.02(-1.88%)
Dec 03, 2019 55.33 55.68 53.96 54.11 45,162 -0.71(-1.29%)
Dec 02, 2019 53.72 55.33 53.49 54.82 58,064 +1.10(+2.04%)
Nov 29, 2019 54.04 54.08 53.33 53.72 10,718 -0.27(-0.51%)
Nov 27, 2019 54.70 54.71 53.80 54.00 14,827 -0.82(-1.50%)
Nov 26, 2019 54.70 55.21 54.45 54.82 24,845 -0.08(-0.14%)
Nov 25, 2019 57.13 57.13 54.82 54.90 52,451 -3.02(-5.21%)
Nov 22, 2019 58.78 58.90 57.76 57.92 15,618 -1.02(-1.73%)
Nov 21, 2019 59.13 60.11 58.87 58.93 21,362 -0.35(-0.59%)
Nov 20, 2019 60.11 60.40 58.66 59.29 35,022 -0.67(-1.11%)
Nov 19, 2019 62.07 62.07 59.50 59.95 29,199 -2.19(-3.53%)
Nov 18, 2019 62.07 63.01 61.72 62.15 17,438 +0.12(+0.19%)
Nov 15, 2019 63.32 63.44 61.99 62.03 21,564 -2.00(-3.12%)
Nov 14, 2019 63.36 65.02 63.36 64.03 15,439 +0.90(+1.43%)
Nov 13, 2019 63.75 64.13 62.46 63.13 24,118 -0.12(-0.19%)
Nov 12, 2019 63.99 63.99 62.27 63.24 17,933 -0.47(-0.74%)
Nov 11, 2019 63.72 64.34 63.52 63.72 11,553 +0.39(+0.62%)
Nov 08, 2019 65.91 66.73 63.24 63.32 15,949 -2.59(-3.92%)
Nov 07, 2019 65.24 66.16 65.01 65.91 11,509 +0.08(+0.12%)
Nov 06, 2019 64.46 65.91 64.46 65.83 15,299 +1.37(+2.13%)
Nov 05, 2019 64.26 64.77 63.83 64.46 7,362 +0.04(+0.06%)
Nov 04, 2019 63.32 64.54 63.13 64.42 18,684 +0.43(+0.67%)
Nov 01, 2019 66.58 66.58 63.99 63.99 29,041 -3.29(-4.89%)
Oct 31, 2019 67.16 68.18 66.93 67.28 13,349 +0.43(+0.64%)
Oct 30, 2019 66.65 67.63 66.65 66.85 10,690 -0.08(-0.12%)
Oct 29, 2019 67.54 67.54 66.18 66.93 16,874 -0.67(-0.99%)
Oct 28, 2019 69.16 69.16 67.28 67.59 20,238 -1.89(-2.73%)
Oct 25, 2019 70.34 70.93 69.08 69.49 15,490 +0.17(+0.25%)
Oct 24, 2019 69.67 70.02 69.16 69.32 6,433 -0.04(-0.06%)
Oct 23, 2019 69.63 70.18 68.34 69.36 19,865 -0.35(-0.51%)
Oct 22, 2019 68.85 69.71 67.16 69.71 43,456 -2.12(-2.95%)
Oct 21, 2019 73.00 73.71 71.40 71.83 15,037 -2.08(-2.81%)
Oct 18, 2019 73.00 75.00 72.41 73.90 11,254 +0.98(+1.34%)
Oct 17, 2019 73.47 73.55 72.35 72.92 9,652 -1.10(-1.48%)
Oct 16, 2019 73.75 74.30 73.08 74.02 14,314 +0.27(+0.37%)
Oct 15, 2019 75.78 75.78 73.28 73.75 10,078 -2.59(-3.39%)
Oct 14, 2019 77.31 77.31 75.12 76.33 12,482 -0.78(-1.02%)
Oct 11, 2019 77.51 77.51 75.78 77.12 13,984 -2.00(-2.52%)
Oct 10, 2019 80.68 80.93 78.88 79.11 11,380 -2.08(-2.56%)
Oct 09, 2019 80.33 81.27 79.86 81.19 14,522 -0.35(-0.43%)
Oct 08, 2019 79.15 81.70 79.15 81.54 28,970 +3.13(+4.00%)
Oct 07, 2019 78.88 78.88 77.19 78.41 6,370 +0.31(+0.40%)
Oct 04, 2019 78.80 80.49 77.70 78.10 15,822 -1.25(-1.58%)
Oct 03, 2019 81.47 83.20 79.35 79.35 29,554 -2.86(-3.48%)
Oct 02, 2019 81.78 84.05 81.07 82.21 34,986 +1.29(+1.60%)
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.