Skip to main content

Nasdaq ETF (NQ: QQQ )

478.89 -0.49 (-0.10%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 451.06 451.76 442.35 450.00 56,199,520 -0.84(-0.19%)
May 30, 2024 454.78 454.92 449.50 450.83 30,809,984 -4.88(-1.07%)
May 29, 2024 454.76 457.51 454.64 455.72 29,744,830 -3.24(-0.70%)
May 28, 2024 458.45 459.01 455.97 458.95 26,391,184 +1.73(+0.38%)
May 24, 2024 454.57 458.50 452.85 457.22 29,717,764 +4.28(+0.95%)
May 23, 2024 459.82 459.85 451.13 452.94 40,924,728 -2.05(-0.45%)
May 22, 2024 455.34 456.10 452.36 454.99 25,100,108 -0.09(-0.02%)
May 21, 2024 452.32 455.27 452.12 455.08 23,224,382 +0.89(+0.20%)
May 20, 2024 451.26 454.86 451.07 454.19 24,688,276 +3.15(+0.70%)
May 17, 2024 451.39 452.00 448.83 451.04 35,884,536 -0.22(-0.05%)
May 16, 2024 451.99 453.97 451.09 451.26 34,881,096 -0.92(-0.20%)
May 15, 2024 447.72 452.43 446.19 452.18 41,412,968 +6.96(+1.56%)
May 14, 2024 441.95 445.76 441.76 445.22 34,636,164 +2.85(+0.64%)
May 13, 2024 443.29 443.39 440.95 442.38 23,040,594 +1.02(+0.23%)
May 10, 2024 441.84 443.61 439.80 441.36 27,159,706 +1.04(+0.24%)
May 09, 2024 439.63 440.90 437.76 440.32 24,577,266 +0.96(+0.22%)
May 08, 2024 436.98 440.78 436.86 439.36 24,932,448 -0.26(-0.06%)
May 07, 2024 440.00 441.27 438.88 439.62 31,757,560 +0.07(+0.02%)
May 06, 2024 436.61 439.64 435.83 439.55 30,245,192 +4.76(+1.10%)
May 03, 2024 433.75 435.79 431.93 434.79 48,592,420 +8.57(+2.01%)
May 02, 2024 424.63 427.13 419.96 426.22 36,649,228 +5.37(+1.28%)
May 01, 2024 422.48 429.46 419.99 420.85 52,235,364 -3.06(-0.72%)
Apr 30, 2024 430.47 431.87 423.84 423.92 43,673,388 -8.15(-1.89%)
Apr 29, 2024 432.44 433.07 429.30 432.06 30,047,348 +1.75(+0.41%)
Apr 26, 2024 426.94 431.86 426.24 430.32 41,941,664 +6.54(+1.54%)
Apr 25, 2024 418.57 424.65 417.48 423.78 57,397,252 -2.06(-0.48%)
Apr 24, 2024 427.52 429.05 423.53 425.83 50,092,176 +1.44(+0.34%)
Apr 23, 2024 420.10 425.60 418.21 424.40 44,312,728 +6.24(+1.49%)
Apr 22, 2024 416.65 420.51 413.28 418.16 48,000,100 +4.16(+1.01%)
Apr 19, 2024 421.55 422.08 412.42 413.99 76,173,208 -8.75(-2.07%)
Apr 18, 2024 425.81 427.56 422.16 422.74 46,552,056 -2.43(-0.57%)
Apr 17, 2024 432.41 432.43 424.23 425.17 56,800,384 -5.25(-1.22%)
Apr 16, 2024 430.22 433.07 429.02 430.42 47,655,512 +0.04(+0.01%)
Apr 15, 2024 441.36 441.45 429.53 430.38 63,713,056 -7.20(-1.65%)
Apr 12, 2024 440.40 441.53 436.19 437.57 53,750,240 -7.09(-1.59%)
Apr 11, 2024 439.56 445.62 437.26 444.66 45,480,616 +6.99(+1.60%)
Apr 10, 2024 436.31 438.54 435.59 437.68 61,840,428 -3.85(-0.87%)
Apr 09, 2024 442.26 442.54 436.75 441.53 39,548,848 +1.63(+0.37%)
Apr 08, 2024 440.71 441.80 438.50 439.90 28,172,768 +0.13(+0.03%)
Apr 05, 2024 436.09 442.47 435.27 439.77 54,836,560 +5.12(+1.18%)
Apr 04, 2024 445.62 446.24 434.42 434.65 57,405,056 -6.75(-1.53%)
Apr 03, 2024 438.26 443.30 438.25 441.40 39,961,168 +0.99(+0.22%)
Apr 02, 2024 439.38 440.73 437.33 440.41 44,356,752 -3.83(-0.86%)
Apr 01, 2024 444.26 446.82 442.32 444.24 38,752,292 +0.94(+0.21%)
Mar 28, 2024 444.07 444.38 442.95 443.31 36,928,244 -0.82(-0.18%)
Mar 27, 2024 445.73 445.83 441.23 444.12 41,510,452 +1.51(+0.34%)
Mar 26, 2024 445.59 446.52 442.39 442.62 34,167,052 -1.44(-0.32%)
Mar 25, 2024 442.85 445.55 441.84 444.06 27,796,642 -1.62(-0.36%)
Mar 22, 2024 444.64 446.78 443.79 445.67 28,543,156 +0.51(+0.11%)
Mar 21, 2024 448.17 448.63 439.55 445.16 39,434,384 +2.10(+0.47%)
Mar 20, 2024 439.08 443.41 437.37 443.07 43,716,744 +5.19(+1.19%)
Mar 19, 2024 434.76 438.28 432.64 437.88 43,166,848 +1.09(+0.25%)
Mar 18, 2024 438.03 440.34 436.55 436.79 47,379,324 +4.13(+0.95%)
Mar 15, 2024 434.80 437.60 431.48 432.66 74,218,520 -5.20(-1.19%)
Mar 14, 2024 440.22 440.75 435.12 437.86 52,300,780 -1.11(-0.25%)
Mar 13, 2024 441.36 441.38 437.84 438.97 37,985,464 -3.40(-0.77%)
Mar 12, 2024 438.45 442.73 435.19 442.37 55,588,164 +6.25(+1.43%)
Mar 11, 2024 436.24 437.39 434.18 436.12 46,043,224 -1.63(-0.37%)
Mar 08, 2024 444.51 447.34 437.07 437.75 72,355,944 -6.41(-1.44%)
Mar 07, 2024 441.13 445.42 439.58 444.16 44,532,252 +6.64(+1.52%)
Mar 06, 2024 439.04 440.71 435.62 437.51 46,153,036 +2.73(+0.63%)
Mar 05, 2024 439.66 439.67 432.39 434.78 57,946,012 -7.95(-1.79%)
Mar 04, 2024 444.31 444.74 442.48 442.73 34,310,424 -1.58(-0.36%)
Mar 01, 2024 438.62 445.28 438.56 444.31 49,752,444 +6.59(+1.51%)
Feb 29, 2024 436.96 438.81 433.76 437.73 42,481,228 +3.72(+0.86%)
Feb 28, 2024 434.17 435.40 433.04 434.00 32,877,246 -2.32(-0.53%)
Feb 27, 2024 436.40 436.72 433.76 436.33 33,910,776 +1.05(+0.24%)
Feb 26, 2024 436.33 437.33 435.09 435.28 33,057,876 -0.23(-0.05%)
Feb 23, 2024 438.37 439.31 434.52 435.51 39,983,432 -1.29(-0.29%)
Feb 22, 2024 433.23 437.84 432.45 436.80 54,171,716 +12.42(+2.93%)
Feb 21, 2024 423.32 424.46 420.40 424.37 50,290,364 -1.71(-0.40%)
Feb 20, 2024 427.31 428.83 422.27 426.08 54,294,268 -3.24(-0.75%)
Feb 16, 2024 433.63 433.73 428.60 429.32 53,874,596 -3.93(-0.91%)
Feb 15, 2024 432.66 433.72 430.08 433.25 38,795,792 +1.29(+0.30%)
Feb 14, 2024 430.01 432.39 427.63 431.96 45,159,780 +4.66(+1.09%)
Feb 13, 2024 426.04 430.02 424.11 427.31 64,566,000 -6.77(-1.56%)
Feb 12, 2024 435.67 437.86 433.39 434.07 33,192,724 -1.70(-0.39%)
Feb 09, 2024 432.68 436.57 431.88 435.78 37,051,552 +4.25(+0.98%)
Feb 08, 2024 430.86 432.30 430.17 431.53 29,937,594 +0.80(+0.19%)
Feb 07, 2024 429.16 431.57 427.84 430.74 37,769,744 +4.39(+1.03%)
Feb 06, 2024 428.36 428.97 423.99 426.35 35,847,288 -0.86(-0.20%)
Feb 05, 2024 427.82 428.36 423.76 427.20 39,900,644 -0.56(-0.13%)
Feb 02, 2024 422.57 428.99 421.56 427.76 59,776,400 +7.11(+1.69%)
Feb 01, 2024 417.57 421.15 416.60 420.65 51,240,188 +4.89(+1.18%)
Jan 31, 2024 419.63 421.64 415.58 415.76 64,072,624 -8.31(-1.96%)
Jan 30, 2024 425.86 426.44 423.15 424.06 36,440,816 -2.84(-0.67%)
Jan 29, 2024 423.04 427.11 422.38 426.91 38,673,716 +4.33(+1.02%)
Jan 26, 2024 423.21 424.97 421.92 422.58 37,245,672 -2.53(-0.60%)
Jan 25, 2024 427.12 427.79 422.75 425.11 44,277,872 +0.52(+0.12%)
Jan 24, 2024 426.20 428.60 424.09 424.59 46,973,452 +2.34(+0.55%)
Jan 23, 2024 421.20 422.47 419.35 422.25 33,033,858 +1.75(+0.41%)
Jan 22, 2024 422.18 423.49 419.90 420.50 44,913,760 +0.55(+0.13%)
Jan 19, 2024 414.01 420.12 413.42 419.96 70,954,472 +8.17(+1.98%)
Jan 18, 2024 409.33 412.37 407.97 411.79 59,715,300 +5.76(+1.42%)
Jan 17, 2024 404.99 406.40 401.75 406.03 54,456,128 -2.30(-0.56%)
Jan 16, 2024 407.12 409.93 405.65 408.33 43,936,424 -0.04(-0.01%)
Jan 12, 2024 409.21 410.06 406.96 408.37 39,768,496 +0.21(+0.05%)
Jan 11, 2024 408.60 410.01 403.07 408.16 54,559,748 +0.85(+0.21%)
Jan 10, 2024 404.89 408.32 403.99 407.31 33,950,172 +2.74(+0.68%)
Jan 09, 2024 400.74 405.51 400.54 404.57 39,206,668 +0.80(+0.20%)
Jan 08, 2024 396.83 404.06 396.68 403.77 42,676,160 +8.18(+2.07%)
Jan 05, 2024 395.30 398.40 394.19 395.60 45,063,884 +0.47(+0.12%)
Jan 04, 2024 395.29 398.43 394.91 395.13 39,502,704 -2.04(-0.51%)
Jan 03, 2024 398.77 399.83 396.73 397.17 47,069,168 -4.25(-1.06%)
Jan 02, 2024 404.66 404.91 399.08 401.42 58,177,240 -6.91(-1.69%)
Dec 29, 2023 410.08 410.44 406.40 408.33 42,871,332 -1.78(-0.43%)
Dec 28, 2023 411.47 411.72 409.75 410.11 27,133,644 -0.20(-0.05%)
Dec 27, 2023 409.76 410.59 408.89 410.30 32,178,994 +0.83(+0.20%)
Dec 26, 2023 407.85 410.15 407.75 409.47 22,744,858 +2.49(+0.61%)
Dec 22, 2023 407.60 408.56 405.08 406.98 34,657,856 +0.61(+0.15%)
Dec 21, 2023 405.66 406.74 403.08 406.37 45,704,412 +4.67(+1.16%)
Dec 20, 2023 406.95 409.06 401.52 401.70 53,868,600 -6.06(-1.49%)
Dec 19, 2023 406.14 407.88 405.95 407.76 35,758,988 +2.07(+0.51%)
Dec 18, 2023 403.54 406.59 403.21 405.68 47,478,472 +2.54(+0.63%)
Dec 15, 2023 401.99 404.34 401.38 403.14 65,193,012 +1.94(+0.48%)
Dec 14, 2023 402.79 404.10 398.17 401.20 55,615,284 -0.35(-0.09%)
Dec 13, 2023 397.46 402.17 396.68 401.55 55,554,580 +5.04(+1.27%)
Dec 12, 2023 393.42 396.63 392.27 396.51 39,318,184 +3.13(+0.80%)
Dec 11, 2023 389.62 393.65 389.41 393.38 41,291,708 +3.33(+0.85%)
Dec 08, 2023 386.56 390.49 386.38 390.05 46,941,884 +1.73(+0.45%)
Dec 07, 2023 385.97 389.15 384.86 388.31 49,814,940 +5.35(+1.40%)
Dec 06, 2023 388.16 388.26 382.62 382.96 42,431,836 -2.23(-0.58%)
Dec 05, 2023 382.31 386.40 382.13 385.19 42,996,344 +0.96(+0.25%)
Dec 04, 2023 384.00 384.50 380.59 384.23 51,390,200 -3.60(-0.93%)
Dec 01, 2023 385.65 388.43 383.98 387.83 40,905,264 +1.10(+0.29%)
Nov 30, 2023 387.97 388.44 383.73 386.72 53,169,256 -0.98(-0.25%)
Nov 29, 2023 390.56 392.00 387.35 387.70 39,036,444 -0.38(-0.10%)
Nov 28, 2023 386.31 388.66 385.95 388.08 36,412,028 +1.01(+0.26%)
Nov 27, 2023 386.90 389.03 386.18 387.06 34,344,972 -0.34(-0.09%)
Nov 24, 2023 387.54 388.14 386.40 387.40 15,811,862 -0.55(-0.14%)
Nov 22, 2023 388.45 390.94 386.93 387.95 44,666,640 +1.58(+0.41%)
Nov 21, 2023 386.90 387.12 384.61 386.37 43,433,656 -2.26(-0.58%)
Nov 20, 2023 383.96 389.29 383.96 388.62 44,769,388 +4.68(+1.22%)
Nov 17, 2023 383.12 384.97 382.21 383.95 47,077,740 +0.09(+0.02%)
Nov 16, 2023 382.76 384.10 381.48 383.86 45,513,456 +0.33(+0.09%)
Nov 15, 2023 385.15 385.65 382.15 383.53 54,316,640 +0.29(+0.08%)
Nov 14, 2023 381.63 384.17 381.11 383.24 68,034,640 +8.08(+2.15%)
Nov 13, 2023 374.75 376.23 373.21 375.17 40,792,836 -1.17(-0.31%)
Nov 10, 2023 369.81 376.49 369.27 376.34 58,761,720 +8.28(+2.25%)
Nov 09, 2023 371.62 372.77 367.57 368.07 54,305,240 -2.85(-0.77%)
Nov 08, 2023 371.06 371.76 368.61 370.92 35,915,880 +0.24(+0.06%)
Nov 07, 2023 368.26 371.56 367.05 370.68 51,180,904 +3.47(+0.95%)
Nov 06, 2023 366.49 367.78 364.92 367.21 39,708,080 +1.49(+0.41%)
Nov 03, 2023 362.77 367.02 362.55 365.72 54,108,728 +4.25(+1.17%)
Nov 02, 2023 359.58 361.71 358.35 361.47 58,611,888 +6.44(+1.82%)
Nov 01, 2023 349.81 355.59 349.72 355.03 59,218,712 +6.06(+1.74%)
Oct 31, 2023 347.34 349.35 344.74 348.97 47,993,228 +1.66(+0.48%)
Oct 30, 2023 345.95 348.64 344.57 347.31 55,558,904 +3.87(+1.13%)
Oct 27, 2023 344.55 346.95 342.22 343.44 63,822,400 +1.64(+0.48%)
Oct 26, 2023 347.23 348.17 340.50 341.80 79,875,096 -6.64(-1.91%)
Oct 25, 2023 354.77 354.95 347.86 348.44 71,463,672 -8.74(-2.45%)
Oct 24, 2023 355.57 357.96 353.86 357.19 47,350,840 +3.44(+0.97%)
Oct 23, 2023 351.35 357.31 349.22 353.74 61,816,336 +1.07(+0.30%)
Oct 20, 2023 357.51 358.09 352.45 352.68 73,155,800 -5.34(-1.49%)
Oct 19, 2023 362.83 364.04 357.21 358.02 72,569,080 -3.38(-0.94%)
Oct 18, 2023 363.69 365.92 360.06 361.40 54,619,164 -4.80(-1.31%)
Oct 17, 2023 363.83 367.92 361.69 366.21 51,499,396 -1.20(-0.33%)
Oct 16, 2023 364.63 368.47 364.80 367.41 44,372,276 +4.11(+1.13%)
Oct 13, 2023 368.56 369.15 361.89 363.30 52,818,496 -4.62(-1.26%)
Oct 12, 2023 369.72 371.72 365.51 367.93 49,788,792 -1.28(-0.35%)
Oct 11, 2023 367.94 369.40 366.20 369.21 38,388,636 +2.62(+0.71%)
Oct 10, 2023 364.91 369.27 364.41 366.59 47,187,312 +2.02(+0.55%)
Oct 09, 2023 360.34 365.12 358.83 364.57 45,564,504 +1.85(+0.51%)
Oct 06, 2023 353.72 363.93 352.93 362.73 75,533,272 +5.98(+1.68%)
Oct 05, 2023 357.79 358.20 353.22 356.75 46,124,840 -1.05(-0.29%)
Oct 04, 2023 353.84 358.66 353.38 357.80 55,056,876 +4.80(+1.36%)
Oct 03, 2023 356.84 359.06 351.36 353.00 60,745,704 -6.31(-1.75%)
Oct 02, 2023 356.60 360.72 355.98 359.30 51,906,968 +2.97(+0.83%)
Sep 29, 2023 359.58 360.98 355.09 356.33 65,182,688 +0.26(+0.07%)
Sep 28, 2023 352.19 358.22 351.33 356.07 56,696,280 +2.95(+0.84%)
Sep 27, 2023 353.45 355.05 349.46 353.12 57,317,536 +0.83(+0.23%)
Sep 26, 2023 355.06 355.60 351.30 352.29 53,947,064 -5.37(-1.50%)
Sep 25, 2023 355.00 357.75 355.44 357.66 39,307,420 +1.69(+0.48%)
Sep 22, 2023 357.68 359.84 355.65 355.97 51,871,704 +0.05(+0.01%)
Sep 21, 2023 358.85 359.64 355.75 355.92 70,075,104 -6.64(-1.83%)
Sep 20, 2023 368.94 369.30 362.49 362.57 45,652,592 -5.30(-1.44%)
Sep 19, 2023 367.32 368.68 364.81 367.87 38,053,140 -0.78(-0.21%)
Sep 18, 2023 367.32 369.78 367.03 368.65 37,157,048 +0.38(+0.10%)
Sep 15, 2023 373.33 373.74 367.32 368.27 70,791,016 -6.42(-1.71%)
Sep 14, 2023 373.41 375.68 371.33 374.69 48,377,472 +3.04(+0.82%)
Sep 13, 2023 370.47 373.26 369.33 371.65 46,689,260 +1.41(+0.38%)
Sep 12, 2023 372.70 374.37 369.95 370.24 41,640,252 -4.15(-1.11%)
Sep 11, 2023 373.09 374.90 371.10 374.39 41,763,328 +4.36(+1.18%)
Sep 08, 2023 369.46 372.28 369.05 370.03 36,245,812 +0.52(+0.14%)
Sep 07, 2023 367.67 370.27 366.63 369.51 52,650,480 -2.66(-0.72%)
Sep 06, 2023 374.69 375.04 370.15 372.17 43,230,888 -3.31(-0.88%)
Sep 05, 2023 374.19 376.71 373.25 375.48 32,544,020 +0.48(+0.13%)
Sep 01, 2023 377.79 378.22 373.50 375.00 40,083,864 -0.40(-0.11%)
Aug 31, 2023 374.36 377.12 374.29 375.40 36,023,464 +1.12(+0.30%)
Aug 30, 2023 372.31 374.86 371.30 374.28 41,981,544 +2.07(+0.56%)
Aug 29, 2023 364.05 372.56 363.72 372.20 58,880,516 +7.95(+2.18%)
Aug 28, 2023 364.48 365.19 361.75 364.25 41,200,812 +2.72(+0.75%)
Aug 25, 2023 359.59 363.23 356.12 361.52 70,443,200 +2.78(+0.77%)
Aug 24, 2023 370.09 370.19 358.54 358.75 67,424,608 -7.84(-2.14%)
Aug 23, 2023 362.08 367.68 361.86 366.58 51,976,668 +5.69(+1.58%)
Aug 22, 2023 364.04 364.05 360.19 360.89 44,966,284 -0.52(-0.14%)
Aug 21, 2023 357.16 362.09 356.69 361.41 51,165,920 +5.73(+1.61%)
Aug 18, 2023 352.83 356.95 352.29 355.68 61,663,984 -0.45(-0.13%)
Aug 17, 2023 361.47 361.81 355.71 356.12 63,253,932 -3.93(-1.09%)
Aug 16, 2023 363.36 364.91 359.96 360.06 53,529,428 -3.85(-1.06%)
Aug 15, 2023 366.83 367.63 363.23 363.91 45,896,072 -3.90(-1.06%)
Aug 14, 2023 362.93 367.93 362.20 367.81 42,335,600 +4.08(+1.12%)
Aug 11, 2023 363.48 365.48 362.19 363.73 49,712,216 -2.33(-0.64%)
Aug 10, 2023 368.43 371.80 364.52 366.06 72,540,456 +0.68(+0.18%)
Aug 09, 2023 369.74 369.90 364.62 365.39 51,842,464 -4.06(-1.10%)
Aug 08, 2023 370.09 370.11 366.29 369.45 45,000,900 -3.17(-0.85%)
Aug 07, 2023 371.32 372.72 368.96 372.62 37,694,528 +3.13(+0.85%)
Aug 04, 2023 373.18 375.51 368.98 369.49 62,128,512 -1.74(-0.47%)
Aug 03, 2023 369.39 373.37 369.22 371.23 48,091,816 -0.60(-0.16%)
Aug 02, 2023 376.66 376.66 370.57 371.82 73,640,928 -8.34(-2.19%)
Aug 01, 2023 379.69 380.93 378.08 380.17 41,503,764 -0.88(-0.23%)
Jul 31, 2023 381.16 382.24 379.72 381.05 44,286,712 +0.20(+0.05%)
Jul 28, 2023 378.13 381.88 377.61 380.85 57,295,568 +6.81(+1.82%)
Jul 27, 2023 380.44 382.07 372.74 374.04 64,341,716 -0.89(-0.24%)
Jul 26, 2023 375.13 376.64 372.61 374.93 47,358,912 -1.25(-0.33%)
Jul 25, 2023 374.37 377.86 374.35 376.18 39,133,168 +2.53(+0.68%)
Jul 24, 2023 374.04 374.99 371.77 373.65 40,763,032 +0.60(+0.16%)
Jul 21, 2023 376.58 377.32 372.62 373.06 60,917,296 -1.12(-0.30%)
Jul 20, 2023 379.99 381.46 373.14 374.18 72,486,856 -8.83(-2.31%)
Jul 19, 2023 384.17 385.32 381.67 383.01 54,350,312 -0.09(-0.02%)
Jul 18, 2023 379.34 384.48 377.40 383.10 55,685,276 +3.11(+0.82%)
Jul 17, 2023 377.20 380.87 376.71 379.99 41,196,572 +3.52(+0.93%)
Jul 14, 2023 376.98 380.24 375.59 376.47 55,831,172 -0.08(-0.02%)
Jul 13, 2023 373.47 377.39 372.89 376.55 47,406,884 +6.29(+1.70%)
Jul 12, 2023 369.79 371.63 367.76 370.26 63,032,932 +4.62(+1.26%)
Jul 11, 2023 364.28 366.11 362.13 365.65 38,998,916 +1.80(+0.49%)
Jul 10, 2023 363.45 364.54 360.92 363.85 48,823,308 +0.12(+0.03%)
Jul 07, 2023 364.71 367.94 363.50 363.73 47,458,980 -1.21(-0.33%)
Jul 06, 2023 364.00 365.39 362.02 364.94 49,669,840 -2.80(-0.76%)
Jul 05, 2023 366.17 369.46 366.13 367.74 34,812,132 -0.01(-0.00%)
Jul 03, 2023 367.53 368.39 366.44 367.75 19,567,560 +0.87(+0.24%)
Jun 30, 2023 365.03 367.95 364.71 366.89 59,117,720 +5.57(+1.54%)
Jun 29, 2023 361.74 362.39 359.66 361.32 46,631,468 -0.72(-0.20%)
Jun 28, 2023 359.50 364.01 359.42 362.04 46,997,620 +0.70(+0.20%)
Jun 27, 2023 356.79 362.07 356.05 361.34 49,662,340 +6.11(+1.72%)
Jun 26, 2023 359.52 362.34 355.14 355.23 53,077,836 -4.83(-1.34%)
Jun 23, 2023 359.73 362.38 358.35 360.06 49,260,500 -3.61(-0.99%)
Jun 22, 2023 358.16 363.82 357.75 363.66 47,913,904 +4.24(+1.18%)
Jun 21, 2023 363.23 363.67 358.49 359.42 54,183,360 -4.97(-1.36%)
Jun 20, 2023 363.44 365.80 361.40 364.39 49,512,380 -0.52(-0.14%)
Jun 16, 2023 369.66 369.79 364.46 364.91 81,775,304 -2.31(-0.63%)
Jun 15, 2023 361.62 368.72 360.99 367.22 71,794,240 +4.32(+1.19%)
Jun 14, 2023 360.29 363.18 357.46 362.89 70,160,920 +2.62(+0.73%)
Jun 13, 2023 360.31 361.12 357.07 360.28 57,516,148 +2.75(+0.77%)
Jun 12, 2023 353.26 357.63 352.28 357.53 45,074,432 +5.94(+1.69%)
Jun 09, 2023 351.72 354.72 350.13 351.59 53,738,288 +1.34(+0.38%)
Jun 08, 2023 346.25 350.72 346.02 350.25 47,506,832 +4.30(+1.24%)
Jun 07, 2023 352.21 354.19 345.32 345.95 70,217,672 -5.97(-1.70%)
Jun 06, 2023 351.37 352.90 350.03 351.93 41,712,040 -0.06(-0.02%)
Jun 05, 2023 351.52 354.56 350.94 351.99 47,621,272 +0.25(+0.07%)
Jun 02, 2023 350.89 352.91 349.12 351.74 53,978,304 +2.62(+0.75%)
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.