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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.13 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 31, 2018 13.57 13.82 13.45 13.56 41,744,572 -0.03(-0.21%)
May 30, 2018 13.44 13.65 13.36 13.59 36,444,108 +0.28(+2.13%)
May 29, 2018 13.29 13.53 13.06 13.31 48,631,612 -0.17(-1.28%)
May 25, 2018 13.48 13.48 13.48 0 +0.03(+0.25%)
May 24, 2018 13.45 13.52 13.04 13.44 36,586,084 -0.01(-0.08%)
May 23, 2018 12.83 13.46 12.82 13.45 63,315,648 +0.33(+2.51%)
May 22, 2018 13.36 13.43 13.07 13.12 49,826,332 -0.07(-0.52%)
May 21, 2018 13.26 13.44 13.02 13.19 60,196,196 +0.23(+1.75%)
May 18, 2018 13.03 13.16 12.91 12.97 44,033,772 -0.21(-1.60%)
May 17, 2018 13.19 13.48 12.98 13.18 53,060,180 -0.15(-1.13%)
May 16, 2018 13.12 13.42 13.11 13.33 46,185,688 +0.24(+1.84%)
May 15, 2018 13.20 13.23 12.87 13.09 89,709,800 -0.44(-3.24%)
May 14, 2018 13.55 13.79 13.47 13.53 56,225,372 +0.06(+0.44%)
May 11, 2018 13.44 13.56 13.29 13.47 61,670,436 -0.04(-0.30%)
May 10, 2018 13.22 13.53 13.19 13.51 61,219,316 +0.41(+3.11%)
May 09, 2018 12.76 13.13 12.62 13.10 59,127,952 +0.42(+3.35%)
May 08, 2018 12.65 12.77 12.41 12.67 65,244,744 -0.04(-0.33%)
May 07, 2018 12.60 12.85 12.57 12.72 71,620,448 +0.30(+2.38%)
May 04, 2018 11.61 12.51 11.58 12.42 95,795,640 +0.66(+5.63%)
May 03, 2018 11.60 11.89 11.20 11.76 100,908,848 +0.00(+0.01%)
May 02, 2018 12.05 12.15 11.73 11.76 73,969,552 -0.21(-1.74%)
May 01, 2018 11.49 11.98 11.41 11.97 60,137,424 +0.38(+3.25%)
Apr 30, 2018 11.92 12.14 11.49 11.59 82,708,216 -0.25(-2.13%)
Apr 27, 2018 12.33 12.35 11.64 11.84 84,938,232 +0.03(+0.23%)
Apr 26, 2018 11.55 11.93 11.44 11.81 72,983,800 +0.69(+6.20%)
Apr 25, 2018 11.13 11.26 10.67 11.12 108,429,320 +0.04(+0.39%)
Apr 24, 2018 11.99 12.06 10.85 11.08 109,646,872 -0.75(-6.37%)
Apr 23, 2018 12.10 12.24 11.65 11.84 63,498,876 -0.09(-0.79%)
Apr 20, 2018 12.43 12.45 11.80 11.93 72,549,184 -0.60(-4.79%)
Apr 19, 2018 12.69 12.78 12.39 12.53 66,371,928 -0.35(-2.72%)
Apr 18, 2018 12.81 13.02 12.62 12.88 60,766,700 +0.09(+0.70%)
Apr 17, 2018 12.38 12.88 12.32 12.79 63,909,588 +0.77(+6.40%)
Apr 16, 2018 12.00 12.16 11.79 12.02 60,862,172 +0.26(+2.21%)
Apr 13, 2018 12.13 12.18 11.62 11.76 73,410,336 -0.18(-1.48%)
Apr 12, 2018 11.77 12.07 11.73 11.94 73,365,744 +0.40(+3.51%)
Apr 11, 2018 11.53 11.92 11.50 11.54 73,797,008 -0.20(-1.68%)
Apr 10, 2018 11.52 11.85 11.29 11.73 100,660,800 +0.73(+6.61%)
Apr 09, 2018 11.07 11.67 10.96 11.01 90,498,024 +0.22(+2.00%)
Apr 06, 2018 11.30 11.63 10.63 10.79 119,680,256 -0.87(-7.46%)
Apr 05, 2018 11.82 11.87 11.42 11.66 93,044,432 +0.18(+1.57%)
Apr 04, 2018 10.32 11.58 10.29 11.48 111,278,632 +0.52(+4.73%)
Apr 03, 2018 10.90 11.10 10.38 10.96 114,142,144 +0.36(+3.35%)
Apr 02, 2018 11.36 11.52 10.25 10.61 126,104,392 -1.03(-8.88%)
Mar 29, 2018 11.64 11.64 11.64 0 +0.61(+5.54%)
Mar 28, 2018 11.22 11.55 10.76 11.03 124,562,720 -0.39(-3.45%)
Mar 27, 2018 12.93 12.93 11.09 11.42 140,860,416 -1.21(-9.59%)
Mar 26, 2018 12.05 12.68 11.51 12.63 94,457,328 +1.28(+11.25%)
Mar 23, 2018 12.31 12.47 11.36 11.36 112,109,688 -1.00(-8.08%)
Mar 22, 2018 12.81 13.07 12.31 12.35 105,321,504 -0.97(-7.31%)
Mar 21, 2018 13.42 13.80 13.16 13.33 68,222,080 -0.20(-1.45%)
Mar 20, 2018 13.43 13.62 13.28 13.52 46,876,392 +0.10(+0.73%)
Mar 19, 2018 13.95 13.95 13.03 13.42 99,727,440 -0.90(-6.28%)
Mar 16, 2018 14.50 14.61 14.30 14.32 40,325,352 -0.10(-0.66%)
Mar 15, 2018 14.53 14.70 14.29 14.42 57,106,428 -0.06(-0.45%)
Mar 14, 2018 14.76 14.35 14.48 68,788,560 -0.05(-0.34%)
Mar 13, 2018 15.31 15.41 14.38 14.53 93,864,344 -0.55(-3.63%)
Mar 12, 2018 15.00 15.22 14.91 15.08 68,314,784 +0.22(+1.50%)
Mar 09, 2018 14.36 14.86 14.30 14.86 75,915,672 +0.82(+5.82%)
Mar 08, 2018 13.99 14.09 13.84 14.04 58,850,192 +0.21(+1.49%)
Mar 07, 2018 13.87 13.36 13.83 68,768,392 +0.10(+0.75%)
Mar 06, 2018 13.76 13.88 13.49 13.73 71,428,800 +0.17(+1.26%)
Mar 05, 2018 12.96 13.68 12.81 13.56 76,593,744 +0.41(+3.14%)
Mar 02, 2018 12.35 13.21 12.19 13.15 99,642,784 +0.35(+2.75%)
Mar 01, 2018 13.47 13.65 12.43 12.80 129,564,792 -0.65(-4.81%)
Feb 28, 2018 13.95 14.08 13.43 13.44 78,127,088 -0.28(-2.01%)
Feb 27, 2018 14.25 14.33 13.70 13.72 89,090,712 -0.51(-3.58%)
Feb 26, 2018 13.89 14.24 13.86 14.23 68,882,064 +0.55(+4.01%)
Feb 23, 2018 13.20 13.69 13.06 13.68 73,556,544 +0.77(+5.96%)
Feb 22, 2018 12.81 12.91 85,713,368 +0.00(+0.02%)
Feb 21, 2018 13.21 13.60 12.90 12.91 90,741,504 -0.12(-0.90%)
Feb 20, 2018 12.81 13.36 12.80 13.03 74,983,424 +0.06(+0.50%)
Feb 16, 2018 12.96 12.96 12.96 0 -0.15(-1.12%)
Feb 15, 2018 12.78 13.12 12.54 13.11 97,901,504 +0.65(+5.23%)
Feb 14, 2018 11.59 12.50 11.58 12.46 86,489,752 +0.69(+5.86%)
Feb 13, 2018 11.42 11.85 11.35 11.77 55,491,780 +0.14(+1.22%)
Feb 12, 2018 11.39 11.84 11.10 11.63 89,898,496 +0.62(+5.60%)
Feb 09, 2018 10.93 11.25 9.802 11.01 165,047,232 +0.49(+4.71%)
Feb 08, 2018 12.14 10.51 10.51 111,013,904 -1.49(-12.39%)
Feb 07, 2018 12.38 12.78 12.00 12.00 90,146,888 -0.49(-3.95%)
Feb 06, 2018 11.06 12.54 10.92 12.50 122,982,512 +0.36(+3.01%)
Feb 05, 2018 12.76 13.38 11.53 12.13 117,940,928 -0.98(-7.50%)
Feb 02, 2018 13.81 13.90 13.09 13.12 97,986,448 -0.85(-6.11%)
Feb 01, 2018 14.01 14.41 13.82 13.97 65,480,920 -0.36(-2.50%)
Jan 31, 2018 14.40 14.48 14.07 14.33 56,661,604 +0.17(+1.23%)
Jan 30, 2018 14.12 14.34 14.00 14.15 68,079,992 -0.37(-2.56%)
Jan 29, 2018 14.63 14.73 14.43 14.52 68,001,096 -0.19(-1.32%)
Jan 26, 2018 14.31 14.72 14.24 14.72 54,838,652 +0.63(+4.47%)
Jan 25, 2018 14.40 14.41 13.96 14.09 68,520,768 -0.02(-0.13%)
Jan 24, 2018 14.48 14.58 13.87 14.11 107,533,872 -0.29(-2.03%)
Jan 23, 2018 14.18 14.43 14.16 14.40 66,510,396 +0.36(+2.53%)
Jan 22, 2018 13.58 14.04 13.55 14.04 53,360,800 +0.43(+3.12%)
Jan 19, 2018 13.60 13.68 13.41 13.62 43,767,152 +0.13(+0.96%)
Jan 18, 2018 13.42 13.58 13.32 13.49 48,488,604 +0.01(+0.10%)
Jan 17, 2018 13.24 13.54 13.06 13.47 42,363,504 +0.41(+3.15%)
Jan 16, 2018 13.43 13.64 12.95 13.06 80,545,400 -0.10(-0.77%)
Jan 12, 2018 13.17 13.17 13.17 0 +0.27(+2.12%)
Jan 11, 2018 12.70 12.89 12.64 12.89 38,480,464 +0.25(+2.00%)
Jan 10, 2018 12.64 12.64 49,256,384 -0.09(-0.71%)
Jan 09, 2018 12.80 12.84 12.62 12.73 53,596,864 +0.01(+0.08%)
Jan 08, 2018 12.58 12.75 12.57 12.72 37,157,164 +0.14(+1.11%)
Jan 05, 2018 12.38 12.61 12.32 12.58 42,443,880 +0.37(+3.02%)
Jan 04, 2018 12.28 12.32 12.17 12.21 36,016,044 +0.07(+0.59%)
Jan 03, 2018 11.84 12.18 11.84 12.14 43,645,776 +0.35(+2.93%)
Jan 02, 2018 11.39 11.82 11.31 11.79 47,138,572 +0.58(+5.13%)
Dec 29, 2017 11.22 11.22 11.22 0 -0.22(-1.89%)
Dec 28, 2017 11.50 11.52 11.40 11.43 24,018,440 +0.03(+0.27%)
Dec 27, 2017 11.40 11.50 11.38 11.40 23,176,296 +0.00(+0.00%)
Dec 26, 2017 11.41 11.45 11.27 11.40 25,139,876 -0.19(-1.62%)
Dec 22, 2017 11.58 11.60 11.49 11.59 21,892,108 -0.04(-0.33%)
Dec 21, 2017 11.68 11.78 11.59 11.63 34,194,784 -0.01(-0.05%)
Dec 20, 2017 11.80 11.80 11.49 11.64 36,609,932 -0.05(-0.42%)
Dec 19, 2017 11.81 11.85 11.58 11.68 50,671,308 -0.19(-1.63%)
Dec 18, 2017 11.81 11.91 11.76 11.88 41,730,644 +0.30(+2.57%)
Dec 15, 2017 11.35 11.63 11.28 11.58 57,533,708 +0.36(+3.25%)
Dec 14, 2017 11.30 11.38 11.17 11.22 36,672,608 -0.02(-0.14%)
Dec 13, 2017 11.30 11.34 11.19 11.23 42,854,340 +0.06(+0.50%)
Dec 12, 2017 11.20 11.28 11.11 11.18 37,771,160 -0.04(-0.38%)
Dec 11, 2017 10.98 11.23 10.98 11.22 36,757,248 +0.25(+2.29%)
Dec 08, 2017 11.06 11.14 10.92 10.97 45,545,616 +0.14(+1.32%)
Dec 07, 2017 10.72 10.92 10.68 10.82 39,124,356 +0.11(+0.99%)
Dec 06, 2017 10.46 10.77 10.42 10.72 48,550,680 +0.14(+1.32%)
Dec 05, 2017 10.54 10.94 10.43 10.58 59,144,400 +0.02(+0.15%)
Dec 04, 2017 11.15 11.18 10.53 10.56 85,044,824 -0.38(-3.45%)
Dec 01, 2017 10.87 11.10 10.77 10.94 87,738,792 -0.15(-1.33%)
Nov 30, 2017 10.95 11.15 10.87 11.09 61,068,732 +0.27(+2.48%)
Nov 29, 2017 11.38 11.38 10.66 10.82 107,134,336 -0.59(-5.14%)
Nov 28, 2017 11.40 11.43 11.22 11.41 36,177,432 +0.08(+0.74%)
Nov 27, 2017 11.40 11.25 11.32 34,277,892 -0.02(-0.16%)
Nov 24, 2017 11.26 11.35 11.24 11.34 20,583,760 +0.13(+1.13%)
Nov 22, 2017 11.21 11.25 11.15 11.21 30,973,404 +0.04(+0.40%)
Nov 21, 2017 10.98 11.19 10.97 11.17 36,318,272 +0.34(+3.15%)
Nov 20, 2017 10.87 10.91 10.79 10.83 25,704,174 -0.03(-0.25%)
Nov 17, 2017 10.99 11.01 10.83 10.86 35,731,284 -0.12(-1.12%)
Nov 16, 2017 10.75 11.06 10.74 10.98 41,564,848 +0.40(+3.75%)
Nov 15, 2017 10.60 10.67 10.41 10.58 41,363,644 -0.16(-1.47%)
Nov 14, 2017 10.74 10.78 10.58 10.74 46,578,836 -0.11(-1.01%)
Nov 13, 2017 10.70 10.90 10.69 10.85 38,607,564 +0.03(+0.30%)
Nov 10, 2017 10.75 10.84 10.69 10.82 34,229,468 -0.00(-0.03%)
Nov 09, 2017 10.73 10.84 10.49 10.82 83,988,056 -0.18(-1.60%)
Nov 08, 2017 10.85 11.00 10.81 11.00 35,179,996 +0.14(+1.25%)
Nov 07, 2017 10.82 10.91 10.75 10.86 48,042,036 +0.02(+0.16%)
Nov 06, 2017 10.71 10.86 10.70 10.84 39,131,464 +0.11(+1.02%)
Nov 03, 2017 10.55 10.75 10.45 10.73 44,668,736 +0.29(+2.79%)
Nov 02, 2017 10.46 10.48 10.23 10.44 46,943,560 -0.05(-0.51%)
Nov 01, 2017 10.64 10.66 10.38 10.50 42,728,068 -0.01(-0.13%)
Oct 31, 2017 10.49 10.56 10.41 10.51 30,997,072 +0.11(+1.06%)
Oct 30, 2017 10.30 10.52 10.28 10.40 49,732,568 +0.07(+0.71%)
Oct 27, 2017 9.959 10.38 9.934 10.33 76,158,040 +0.82(+8.62%)
Oct 26, 2017 9.582 9.646 9.493 9.507 37,401,808 -0.09(-0.93%)
Oct 25, 2017 9.648 9.744 9.380 9.595 45,917,856 -0.12(-1.22%)
Oct 24, 2017 9.710 9.767 9.600 9.714 30,315,206 +0.05(+0.51%)
Oct 23, 2017 9.910 9.912 9.618 9.664 31,568,652 -0.18(-1.86%)
Oct 20, 2017 9.894 9.917 9.818 9.848 34,290,036 +0.07(+0.73%)
Oct 19, 2017 9.716 9.777 9.569 9.777 41,540,924 -0.11(-1.10%)
Oct 18, 2017 9.951 9.953 9.845 9.886 29,809,716 -0.04(-0.38%)
Oct 17, 2017 9.877 9.925 9.831 9.924 30,959,346 +0.03(+0.35%)
Oct 16, 2017 9.862 9.894 9.796 9.889 29,392,404 +0.10(+1.03%)
Oct 13, 2017 9.791 9.821 9.757 9.788 25,181,064 +0.11(+1.12%)
Oct 12, 2017 9.691 9.792 9.645 9.680 34,066,928 -0.05(-0.54%)
Oct 11, 2017 9.737 9.596 9.732 30,785,428 +0.08(+0.87%)
Oct 10, 2017 9.751 9.519 9.648 36,960,856 +0.02(+0.21%)
Oct 09, 2017 9.697 9.725 9.589 9.628 35,468,784 -0.02(-0.25%)
Oct 06, 2017 9.527 9.656 9.523 9.652 44,288,532 +0.03(+0.36%)
Oct 05, 2017 9.457 9.633 9.418 9.617 48,555,264 +0.27(+2.88%)
Oct 04, 2017 9.270 9.406 9.245 9.348 46,343,740 +0.02(+0.26%)
Oct 03, 2017 9.300 9.355 9.240 9.324 32,201,652 +0.06(+0.63%)
Oct 02, 2017 9.287 9.379 9.142 9.266 47,460,512 +0.03(+0.28%)
Sep 29, 2017 9.103 9.259 9.030 9.240 45,466,836 +0.19(+2.12%)
Sep 28, 2017 8.998 9.074 8.932 9.048 33,110,840 -0.02(-0.17%)
Sep 27, 2017 9.160 8.896 9.063 57,327,644 +0.24(+2.71%)
Sep 26, 2017 8.891 8.940 8.732 8.824 48,925,120 +0.06(+0.68%)
Sep 25, 2017 8.937 8.951 8.625 8.764 69,789,152 -0.28(-3.14%)
Sep 22, 2017 8.981 9.084 8.957 9.048 32,029,182 -0.02(-0.25%)
Sep 21, 2017 9.224 8.977 9.071 43,702,804 -0.18(-1.92%)
Sep 20, 2017 9.321 9.349 9.030 9.249 55,254,444 -0.08(-0.83%)
Sep 19, 2017 9.330 9.370 9.235 9.326 29,324,542 +0.04(+0.43%)
Sep 18, 2017 9.350 9.439 9.199 9.287 47,137,348 -0.02(-0.24%)
Sep 15, 2017 9.225 9.422 9.177 9.309 40,838,284 +0.07(+0.81%)
Sep 14, 2017 9.290 9.366 9.211 9.235 37,797,496 -0.16(-1.69%)
Sep 13, 2017 9.300 9.396 9.263 9.393 26,547,814 +0.04(+0.41%)
Sep 12, 2017 9.395 9.225 9.354 37,793,528 +0.08(+0.85%)
Sep 11, 2017 9.193 9.335 9.190 9.276 43,882,544 +0.29(+3.18%)
Sep 08, 2017 9.182 9.198 8.957 8.990 42,580,948 -0.23(-2.47%)
Sep 07, 2017 9.214 9.292 9.122 9.217 38,064,524 +0.06(+0.62%)
Sep 06, 2017 9.155 9.222 8.965 9.160 44,060,912 +0.08(+0.86%)
Sep 05, 2017 9.243 9.306 8.869 9.082 66,583,512 -0.25(-2.68%)
Sep 01, 2017 9.409 9.445 9.260 9.332 36,581,528 -0.01(-0.07%)
Aug 31, 2017 9.154 9.371 9.139 9.338 54,548,688 +0.26(+2.84%)
Aug 30, 2017 8.792 9.122 8.776 9.080 54,594,092 +0.30(+3.46%)
Aug 29, 2017 8.444 8.815 8.424 8.776 43,578,744 +0.11(+1.23%)
Aug 28, 2017 8.669 8.733 8.589 8.669 33,908,124 +0.08(+0.88%)
Aug 25, 2017 8.741 8.814 8.562 8.594 47,719,936 -0.06(-0.67%)
Aug 24, 2017 8.789 8.809 8.500 8.653 50,050,244 -0.07(-0.83%)
Aug 23, 2017 8.679 8.786 8.668 8.725 43,237,380 -0.10(-1.12%)
Aug 22, 2017 8.572 8.850 8.568 8.824 48,525,924 +0.38(+4.45%)
Aug 21, 2017 8.478 8.527 8.281 8.448 44,511,316 -0.02(-0.18%)
Aug 18, 2017 8.506 8.646 8.370 8.463 66,902,064 -0.03(-0.35%)
Aug 17, 2017 8.940 8.983 8.492 8.493 81,624,448 -0.56(-6.15%)
Aug 16, 2017 9.066 9.175 8.960 9.050 50,763,988 +0.05(+0.52%)
Aug 15, 2017 9.037 9.055 8.929 9.003 37,202,444 +0.02(+0.18%)
Aug 14, 2017 8.851 9.025 8.849 8.987 49,025,364 +0.34(+3.89%)
Aug 11, 2017 8.498 8.708 8.438 8.650 54,237,776 +0.19(+2.29%)
Aug 10, 2017 8.892 8.908 8.436 8.457 84,121,016 -0.59(-6.49%)
Aug 09, 2017 8.857 9.055 8.794 9.044 51,010,944 -0.04(-0.39%)
Aug 08, 2017 9.073 9.300 9.002 9.080 53,424,160 -0.03(-0.37%)
Aug 07, 2017 9.008 9.128 8.969 9.113 28,244,430 +0.16(+1.77%)
Aug 04, 2017 8.973 9.023 8.852 8.955 36,832,552 +0.03(+0.39%)
Aug 03, 2017 9.048 9.051 8.864 8.920 37,393,464 -0.09(-1.04%)
Aug 02, 2017 9.118 9.126 8.771 9.014 56,844,212 +0.07(+0.73%)
Aug 01, 2017 8.979 8.987 8.868 8.948 31,477,088 +0.06(+0.65%)
Jul 31, 2017 9.081 9.116 8.830 8.890 45,667,844 -0.12(-1.30%)
Jul 28, 2017 8.877 9.049 8.821 9.008 36,077,016 -0.03(-0.32%)
Jul 27, 2017 9.386 9.405 8.707 9.037 97,323,176 -0.16(-1.78%)
Jul 26, 2017 9.177 9.218 9.139 9.201 31,126,386 +0.08(+0.90%)
Jul 25, 2017 9.096 9.180 9.041 9.119 48,489,224 -0.06(-0.67%)
Jul 24, 2017 9.060 9.204 9.031 9.181 45,682,028 +0.12(+1.30%)
Jul 21, 2017 8.964 9.063 8.923 9.063 44,781,000 -0.01(-0.15%)
Jul 20, 2017 9.109 9.127 8.961 9.076 55,857,580 +0.03(+0.38%)
Jul 19, 2017 8.957 9.076 8.950 9.042 53,561,140 +0.16(+1.83%)
Jul 18, 2017 8.689 8.889 8.613 8.880 43,337,896 +0.17(+1.99%)
Jul 17, 2017 8.730 8.805 8.664 8.707 51,785,524 +0.00(+0.06%)
Jul 14, 2017 8.602 8.733 8.534 8.702 43,605,996 +0.20(+2.35%)
Jul 13, 2017 8.479 8.562 8.435 8.502 47,068,276 +0.06(+0.66%)
Jul 12, 2017 8.361 8.472 8.315 8.446 54,190,232 +0.29(+3.56%)
Jul 11, 2017 8.054 8.186 7.963 8.156 55,924,020 +0.07(+0.82%)
Jul 10, 2017 7.954 8.148 7.890 8.090 47,436,536 +0.17(+2.09%)
Jul 07, 2017 7.769 7.998 7.764 7.924 46,175,496 +0.23(+3.00%)
Jul 06, 2017 7.719 7.820 7.604 7.693 54,701,720 -0.21(-2.64%)
Jul 05, 2017 7.742 7.965 7.671 7.902 58,743,816 +0.22(+2.85%)
Jul 03, 2017 8.039 8.064 7.663 7.683 42,084,844 -0.22(-2.72%)
Jun 30, 2017 7.994 8.056 7.852 7.898 50,763,528 -0.03(-0.35%)
Jun 29, 2017 8.248 8.254 7.683 7.925 119,249,496 -0.43(-5.09%)
Jun 28, 2017 8.099 8.377 7.961 8.351 62,149,956 +0.34(+4.20%)
Jun 27, 2017 8.382 8.410 8.014 8.014 74,140,352 -0.47(-5.50%)
Jun 26, 2017 8.737 8.788 8.421 8.481 54,434,420 -0.11(-1.33%)
Jun 23, 2017 8.629 8.595 35,439,464 +0.10(+1.12%)
Jun 22, 2017 8.547 8.593 8.435 8.500 35,216,720 -0.01(-0.11%)
Jun 21, 2017 8.320 8.517 8.303 8.509 42,982,756 +0.24(+2.90%)
Jun 20, 2017 8.441 8.471 8.258 8.269 44,196,052 -0.19(-2.27%)
Jun 19, 2017 8.295 8.488 8.258 8.461 56,906,608 +0.39(+4.84%)
Jun 16, 2017 8.152 8.158 7.972 8.070 48,356,940 -0.10(-1.20%)
Jun 15, 2017 8.027 8.196 7.878 8.168 72,687,328 -0.11(-1.35%)
Jun 14, 2017 8.491 8.491 8.082 8.280 71,448,608 -0.11(-1.34%)
Jun 13, 2017 8.328 8.425 8.203 8.392 65,142,904 +0.19(+2.34%)
Jun 12, 2017 8.120 8.238 7.880 8.200 85,644,584 -0.15(-1.81%)
Jun 09, 2017 9.035 9.068 7.981 8.352 120,116,968 -0.65(-7.23%)
Jun 08, 2017 9.034 9.048 8.861 9.003 47,599,176 +0.02(+0.27%)
Jun 07, 2017 8.944 9.001 8.828 8.978 41,896,076 +0.10(+1.09%)
Jun 06, 2017 8.951 9.038 8.836 8.881 40,047,948 -0.10(-1.13%)
Jun 05, 2017 8.983 9.030 8.945 8.983 26,512,610 -0.01(-0.08%)
Jun 02, 2017 8.779 8.997 8.741 8.991 42,889,000 +0.30(+3.41%)
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.