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 )

8.130 -0.050 (-0.61%)
Official Closing Price Updated: 4:00 PM EDT, Jun 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 (%)
May 29, 2020 225.38 230.23 215.93 217.54 3,681,283 -9.23(-4.07%)
May 28, 2020 229.07 229.54 216.39 226.77 3,231,453 +1.15(+0.51%)
May 27, 2020 230.92 244.99 225.38 225.62 3,559,240 -3.23(-1.41%)
May 26, 2020 216.85 230.46 216.16 228.84 2,172,578 +1.15(+0.51%)
May 22, 2020 231.61 234.38 227.00 227.69 1,895,914 -2.08(-0.90%)
May 21, 2020 222.62 231.61 220.77 229.77 2,861,706 +6.92(+3.11%)
May 20, 2020 228.84 228.84 221.69 222.85 2,454,579 -14.53(-6.12%)
May 19, 2020 234.84 237.61 227.92 237.38 2,490,786 +2.08(+0.88%)
May 18, 2020 239.46 241.99 231.84 235.30 2,540,487 -13.84(-5.56%)
May 15, 2020 264.83 266.45 249.15 249.15 3,231,094 -5.08(-2.00%)
May 14, 2020 267.83 275.44 254.22 254.22 3,453,802 -8.77(-3.33%)
May 13, 2020 251.91 272.21 245.22 262.99 4,742,630 +9.46(+3.73%)
May 12, 2020 236.92 253.76 234.84 253.53 2,820,745 +14.30(+5.98%)
May 11, 2020 249.84 250.76 235.30 239.23 2,401,391 -6.23(-2.54%)
May 08, 2020 249.84 253.76 244.76 245.45 2,281,262 -10.38(-4.06%)
May 07, 2020 256.07 261.14 252.61 255.84 2,550,422 -10.38(-3.90%)
May 06, 2020 265.06 269.68 258.60 266.22 2,481,786 -5.07(-1.87%)
May 05, 2020 272.21 274.52 261.60 271.29 2,201,367 -9.46(-3.37%)
May 04, 2020 295.75 297.82 279.83 280.75 1,899,473 -10.38(-3.57%)
May 01, 2020 284.44 295.05 276.60 291.13 2,804,678 +23.99(+8.98%)
Apr 30, 2020 264.60 274.29 264.37 267.14 2,409,187 -1.85(-0.69%)
Apr 29, 2020 280.29 284.67 264.14 268.99 2,939,057 -30.91(-10.31%)
Apr 28, 2020 277.29 301.28 277.06 299.90 2,823,192 +15.00(+5.26%)
Apr 27, 2020 281.67 288.36 279.60 284.90 1,989,030 -5.77(-1.98%)
Apr 24, 2020 303.82 310.05 289.40 290.67 2,614,332 -15.00(-4.91%)
Apr 23, 2020 299.90 307.74 288.82 305.67 2,826,768 +2.31(+0.76%)
Apr 22, 2020 312.58 317.20 297.36 303.36 2,289,906 -29.99(-9.00%)
Apr 21, 2020 309.12 338.88 307.05 333.35 3,963,551 +32.99(+10.98%)
Apr 20, 2020 298.05 300.82 287.67 300.36 2,328,625 +9.46(+3.25%)
Apr 17, 2020 286.75 303.59 284.90 290.90 3,111,813 -7.38(-2.47%)
Apr 16, 2020 305.20 314.89 293.67 298.28 3,857,072 -17.07(-5.41%)
Apr 15, 2020 319.97 325.96 307.97 315.35 2,829,137 +10.15(+3.33%)
Apr 14, 2020 329.89 333.58 302.67 305.20 3,535,159 -45.91(-13.08%)
Apr 13, 2020 367.72 374.41 349.03 351.11 3,082,183 -12.23(-3.36%)
Apr 09, 2020 355.72 373.26 350.19 363.34 4,310,919 -1.85(-0.51%)
Apr 08, 2020 378.56 389.87 361.03 365.18 3,616,183 -24.68(-6.33%)
Apr 07, 2020 355.72 391.71 353.42 389.87 4,482,615 -1.15(-0.30%)
Apr 06, 2020 440.39 449.38 381.79 391.02 3,891,220 -104.04(-21.02%)
Apr 03, 2020 480.76 512.59 468.53 495.06 3,433,712 +18.69(+3.92%)
Apr 02, 2020 513.52 518.59 475.45 476.38 4,400,624 -29.99(-5.92%)
Apr 01, 2020 489.06 517.44 469.22 506.37 3,864,186 +57.44(+12.80%)
Mar 31, 2020 442.00 458.15 417.09 448.92 3,987,584 +9.69(+2.21%)
Mar 30, 2020 478.91 484.91 436.24 439.23 3,767,996 -53.29(-10.82%)
Mar 27, 2020 481.91 497.37 457.69 492.52 3,593,303 +43.37(+9.66%)
Mar 26, 2020 519.98 522.28 443.16 449.15 4,828,420 -85.12(-15.93%)
Mar 25, 2020 517.44 554.35 474.30 534.28 4,552,818 +8.89(+1.69%)
Mar 24, 2020 574.16 590.95 524.70 525.39 4,724,148 -152.74(-22.52%)
Mar 23, 2020 671.92 741.85 634.89 678.13 4,379,414 +3.68(+0.55%)
Mar 20, 2020 568.64 684.57 557.83 674.45 4,525,175 +62.57(+10.23%)
Mar 19, 2020 628.68 674.45 547.93 611.88 4,503,873 -7.82(-1.26%)
Mar 18, 2020 673.07 713.10 600.61 619.70 3,672,976 +42.78(+7.42%)
Mar 17, 2020 657.66 726.67 545.86 576.92 4,518,904 -124.68(-17.77%)
Mar 16, 2020 690.09 723.68 601.76 701.60 3,668,322 +169.76(+31.92%)
Mar 13, 2020 621.77 731.50 529.07 531.83 4,184,338 -210.48(-28.35%)
Mar 12, 2020 697.00 745.99 623.38 742.31 3,721,638 +160.79(+27.65%)
Mar 11, 2020 553.23 601.76 541.26 581.52 2,625,039 +63.95(+12.36%)
Mar 10, 2020 544.94 615.10 517.57 517.57 3,157,960 -95.69(-15.60%)
Mar 09, 2020 615.33 621.77 559.67 613.26 2,823,549 +105.12(+20.69%)
Mar 06, 2020 532.98 544.48 501.70 508.14 3,496,063 +24.15(+4.99%)
Mar 05, 2020 478.93 493.88 455.46 483.99 2,438,956 +39.33(+8.85%)
Mar 04, 2020 479.38 493.42 444.19 444.65 2,768,690 -63.26(-12.45%)
Mar 03, 2020 458.45 519.18 442.12 507.91 3,741,599 +46.24(+10.01%)
Mar 02, 2020 522.40 545.17 460.98 461.67 3,281,862 -76.60(-14.23%)
Feb 28, 2020 601.07 607.28 535.28 538.27 5,485,670 -8.28(-1.52%)
Feb 27, 2020 511.82 548.16 489.74 546.55 4,577,074 +71.08(+14.95%)
Feb 26, 2020 474.79 486.29 449.94 475.48 3,271,008 -6.90(-1.43%)
Feb 25, 2020 435.45 486.75 430.85 482.38 3,836,261 +35.88(+8.04%)
Feb 24, 2020 443.96 452.24 431.54 446.49 3,017,474 +46.47(+11.62%)
Feb 21, 2020 383.46 404.62 382.08 400.02 1,669,068 +21.62(+5.71%)
Feb 20, 2020 370.12 391.51 368.05 378.40 1,332,688 +10.58(+2.88%)
Feb 19, 2020 371.96 373.34 365.52 367.82 690,780 -10.58(-2.80%)
Feb 18, 2020 384.84 385.99 376.33 378.40 840,626 -0.92(-0.24%)
Feb 14, 2020 380.70 384.38 377.94 379.32 701,604 -2.99(-0.78%)
Feb 13, 2020 388.98 390.13 377.48 382.31 905,424 +1.61(+0.42%)
Feb 12, 2020 385.30 388.06 380.01 380.70 673,324 -11.27(-2.88%)
Feb 11, 2020 385.76 395.19 381.85 391.97 1,071,117 +0.00(+0.00%)
Feb 10, 2020 411.07 411.30 391.97 391.97 822,008 -14.72(-3.62%)
Feb 07, 2020 406.93 410.38 400.25 406.69 960,677 +5.06(+1.26%)
Feb 06, 2020 409.23 413.60 401.18 401.63 749,266 -10.12(-2.46%)
Feb 05, 2020 401.18 419.58 401.18 411.76 1,191,679 -4.83(-1.16%)
Feb 04, 2020 428.78 433.15 413.83 416.59 1,516,812 -30.59(-6.84%)
Feb 03, 2020 461.44 462.36 443.50 447.18 1,338,729 -21.16(-4.52%)
Jan 31, 2020 440.97 472.71 440.97 468.34 1,590,605 +21.85(+4.89%)
Jan 30, 2020 460.06 464.43 446.03 446.49 1,299,035 -5.06(-1.12%)
Jan 29, 2020 445.80 457.30 444.42 451.55 828,067 -1.84(-0.41%)
Jan 28, 2020 465.58 469.03 450.17 453.39 905,697 -21.85(-4.60%)
Jan 27, 2020 477.31 481.23 468.11 475.25 1,262,284 +27.60(+6.17%)
Jan 24, 2020 430.62 453.62 428.84 447.64 1,069,710 +11.27(+2.58%)
Jan 23, 2020 441.43 447.41 435.91 436.37 768,298 -4.14(-0.94%)
Jan 22, 2020 437.29 442.12 432.69 440.51 586,948 -3.45(-0.78%)
Jan 21, 2020 447.18 447.41 440.51 443.96 531,730 +0.92(+0.21%)
Jan 17, 2020 444.19 450.86 442.12 443.04 607,673 -6.90(-1.53%)
Jan 16, 2020 456.38 459.14 449.71 449.94 681,512 -13.11(-2.83%)
Jan 15, 2020 462.82 467.42 456.38 463.05 832,211 -0.23(-0.05%)
Jan 14, 2020 459.14 465.58 456.38 463.28 1,010,247 +5.52(+1.21%)
Jan 13, 2020 468.80 470.87 457.76 457.76 682,159 -16.56(-3.49%)
Jan 10, 2020 465.35 476.62 464.89 474.32 841,572 +3.91(+0.83%)
Jan 09, 2020 471.33 479.15 467.88 470.41 753,097 -12.19(-2.53%)
Jan 08, 2020 494.11 496.41 475.94 482.61 794,250 -16.33(-3.27%)
Jan 07, 2020 492.96 498.48 489.51 498.94 486,526 +5.52(+1.12%)
Jan 06, 2020 515.04 516.88 493.42 493.42 681,887 -9.66(-1.92%)
Jan 03, 2020 509.06 509.29 494.34 503.08 793,339 +13.11(+2.68%)
Jan 02, 2020 502.39 505.38 489.97 489.97 701,310 -25.07(-4.87%)
Dec 31, 2019 522.86 525.23 514.12 515.04 504,396 -2.99(-0.58%)
Dec 30, 2019 508.83 525.39 507.91 518.03 687,903 +9.89(+1.95%)
Dec 27, 2019 501.24 511.82 500.80 508.14 483,116 +1.84(+0.36%)
Dec 26, 2019 517.57 517.80 506.30 506.30 307,213 -13.80(-2.65%)
Dec 24, 2019 519.41 523.55 518.72 520.10 152,892 -0.51(-0.10%)
Dec 23, 2019 519.23 521.98 518.09 520.61 257,121 -4.35(-0.83%)
Dec 20, 2019 523.35 527.89 521.98 524.96 409,594 -5.72(-1.08%)
Dec 19, 2019 540.52 540.52 530.45 530.68 366,948 -10.99(-2.03%)
Dec 18, 2019 540.98 542.59 536.40 541.67 336,804 -1.14(-0.21%)
Dec 17, 2019 541.21 544.88 539.61 542.81 356,965 -0.92(-0.17%)
Dec 16, 2019 549.22 549.45 540.98 543.73 437,785 -16.03(-2.86%)
Dec 13, 2019 566.39 569.83 553.57 559.76 814,632 -5.26(-0.93%)
Dec 12, 2019 579.90 582.42 558.61 565.02 995,046 -12.82(-2.22%)
Dec 11, 2019 583.79 586.08 576.24 577.84 344,774 -9.16(-1.56%)
Dec 10, 2019 584.94 591.35 578.99 587.00 459,435 +1.37(+0.23%)
Dec 09, 2019 581.05 586.31 572.80 585.63 363,436 +7.10(+1.23%)
Dec 06, 2019 584.48 585.17 576.47 578.53 502,658 -18.54(-3.11%)
Dec 05, 2019 594.10 605.77 594.10 597.07 427,294 -2.98(-0.50%)
Dec 04, 2019 599.59 602.80 595.70 600.05 501,825 -9.16(-1.50%)
Dec 03, 2019 619.05 628.67 608.52 609.21 893,486 +12.82(+2.15%)
Dec 02, 2019 577.15 604.86 576.70 596.39 785,754 +18.77(+3.25%)
Nov 29, 2019 573.49 578.30 571.20 577.61 268,006 +7.78(+1.37%)
Nov 27, 2019 577.61 579.22 569.37 569.83 413,975 -11.68(-2.01%)
Nov 26, 2019 584.02 586.31 579.22 581.50 352,952 -2.98(-0.51%)
Nov 25, 2019 598.45 598.45 584.25 584.48 422,424 -21.52(-3.55%)
Nov 22, 2019 602.34 616.01 601.65 606.00 449,936 -1.60(-0.26%)
Nov 21, 2019 605.09 612.87 603.71 607.60 563,021 +4.35(+0.72%)
Nov 20, 2019 596.84 616.30 591.58 603.25 724,860 +10.76(+1.82%)
Nov 19, 2019 588.37 599.13 588.14 592.49 486,955 -2.98(-0.50%)
Nov 18, 2019 598.67 606.23 591.81 595.47 538,043 -2.52(-0.42%)
Nov 15, 2019 598.90 604.40 596.84 597.99 420,544 -11.22(-1.84%)
Nov 14, 2019 614.70 620.42 608.06 609.21 411,392 +0.23(+0.04%)
Nov 13, 2019 614.47 615.85 606.00 608.98 472,507 +0.91(+0.15%)
Nov 12, 2019 611.73 614.70 601.88 608.06 449,504 -5.26(-0.86%)
Nov 11, 2019 619.74 622.49 612.41 613.33 265,208 +2.75(+0.45%)
Nov 08, 2019 621.80 626.38 610.58 610.58 409,401 -7.55(-1.22%)
Nov 07, 2019 614.47 623.40 605.77 618.13 519,690 -5.95(-0.95%)
Nov 06, 2019 622.03 633.25 621.80 624.09 480,021 +3.66(+0.59%)
Nov 05, 2019 618.13 625.92 616.30 620.42 463,543 -0.46(-0.07%)
Nov 04, 2019 619.51 624.09 616.53 620.88 505,550 -11.45(-1.81%)
Nov 01, 2019 641.49 644.69 632.33 632.33 498,941 -17.63(-2.71%)
Oct 31, 2019 645.38 661.17 644.23 649.96 583,208 -0.46(-0.07%)
Oct 30, 2019 656.37 667.59 647.21 650.41 507,509 -9.16(-1.39%)
Oct 29, 2019 647.90 660.26 645.38 659.57 465,377 +15.11(+2.34%)
Oct 28, 2019 654.76 655.22 642.17 644.46 440,140 -20.60(-3.10%)
Oct 25, 2019 690.94 691.62 663.47 665.07 605,043 -15.34(-2.25%)
Oct 24, 2019 685.67 695.29 679.49 680.41 649,534 -20.15(-2.88%)
Oct 23, 2019 709.71 712.46 700.32 700.55 392,232 -3.66(-0.52%)
Oct 22, 2019 681.09 705.13 677.43 704.22 510,018 +16.25(+2.36%)
Oct 21, 2019 696.43 702.16 686.82 687.96 368,392 -18.31(-2.59%)
Oct 18, 2019 689.79 717.04 685.90 706.28 672,821 +19.46(+2.83%)
Oct 17, 2019 679.72 694.83 676.74 686.82 423,626 -5.04(-0.73%)
Oct 16, 2019 693.68 698.72 687.05 691.85 586,238 +4.81(+0.70%)
Oct 15, 2019 707.65 708.57 682.01 687.05 786,563 -26.78(-3.75%)
Oct 14, 2019 717.04 719.10 707.19 713.83 435,632 -0.69(-0.10%)
Oct 11, 2019 717.26 718.18 695.97 714.52 1,088,124 -27.70(-3.73%)
Oct 10, 2019 758.93 761.22 733.29 742.22 685,003 -16.94(-2.23%)
Oct 09, 2019 762.14 769.69 748.86 759.16 657,042 -23.58(-3.01%)
Oct 08, 2019 763.05 784.12 753.21 782.74 959,559 +33.42(+4.46%)
Oct 07, 2019 748.86 752.75 731.23 749.32 596,998 +7.56(+1.02%)
Oct 04, 2019 764.43 766.03 738.64 741.76 627,896 -32.74(-4.23%)
Oct 03, 2019 802.20 831.51 774.27 774.50 900,264 -27.01(-3.37%)
Oct 02, 2019 777.93 814.79 777.93 801.51 951,778 +39.38(+5.17%)
Oct 01, 2019 736.27 766.26 723.45 762.14 848,443 +17.86(+2.40%)
Sep 30, 2019 757.33 761.45 740.39 744.28 453,401 -20.15(-2.64%)
Sep 27, 2019 734.66 780.88 733.29 764.43 879,046 +26.79(+3.63%)
Sep 26, 2019 732.60 754.35 731.00 737.64 551,933 +8.01(+1.10%)
Sep 25, 2019 757.33 776.10 723.68 729.63 650,054 -25.07(-3.32%)
Sep 24, 2019 716.23 764.27 711.67 754.70 1,038,543 +28.69(+3.95%)
Sep 23, 2019 728.29 734.90 719.41 726.02 439,610 +0.46(+0.06%)
Sep 20, 2019 701.20 733.76 699.38 725.56 561,101 +21.17(+3.01%)
Sep 19, 2019 703.71 708.26 691.18 704.39 516,162 -2.96(-0.42%)
Sep 18, 2019 710.76 733.90 706.44 707.35 592,151 +0.68(+0.10%)
Sep 17, 2019 716.46 720.78 705.98 706.67 470,470 -9.79(-1.37%)
Sep 16, 2019 720.33 722.60 712.13 716.46 647,554 +10.02(+1.42%)
Sep 13, 2019 701.66 709.63 697.56 706.44 461,401 +7.74(+1.11%)
Sep 12, 2019 694.83 702.11 682.99 698.70 668,870 -9.33(-1.32%)
Sep 11, 2019 724.42 728.98 706.67 708.03 547,746 -19.58(-2.69%)
Sep 10, 2019 733.30 747.64 727.38 727.61 662,324 +6.15(+0.85%)
Sep 09, 2019 710.31 732.62 709.63 721.46 513,139 +5.01(+0.70%)
Sep 06, 2019 711.45 721.69 710.76 716.46 550,181 +1.82(+0.25%)
Sep 05, 2019 731.71 732.85 708.49 714.63 853,243 -41.66(-5.51%)
Sep 04, 2019 768.13 773.83 754.25 756.30 573,393 -33.01(-4.18%)
Sep 03, 2019 782.93 797.96 771.32 789.31 692,970 +22.31(+2.91%)
Aug 30, 2019 749.92 780.43 749.47 767.00 709,772 +5.24(+0.69%)
Aug 29, 2019 768.59 777.92 755.16 761.76 698,204 -37.34(-4.67%)
Aug 28, 2019 814.58 826.42 794.32 799.10 617,435 -7.06(-0.88%)
Aug 27, 2019 784.98 815.94 780.66 806.15 817,155 +4.33(+0.54%)
Aug 26, 2019 810.94 825.51 800.92 801.83 763,199 -34.38(-4.11%)
Aug 23, 2019 782.02 845.31 761.30 836.21 1,480,328 +70.12(+9.15%)
Aug 22, 2019 754.93 783.84 749.24 766.09 678,863 +7.74(+1.02%)
Aug 21, 2019 758.12 766.54 751.29 758.35 523,261 -20.26(-2.60%)
Aug 20, 2019 767.22 779.29 759.03 778.61 500,397 +15.25(+2.00%)
Aug 19, 2019 764.72 773.37 756.30 763.35 516,556 -35.97(-4.50%)
Aug 16, 2019 818.22 818.22 792.95 799.33 616,648 -39.61(-4.72%)
Aug 15, 2019 831.42 858.06 824.82 838.94 845,654 +2.73(+0.33%)
Aug 14, 2019 804.11 840.08 796.82 836.21 1,422,858 +69.44(+9.06%)
Aug 13, 2019 822.32 825.73 750.15 766.77 1,180,826 -53.96(-6.57%)
Aug 12, 2019 808.20 831.88 800.92 820.73 1,002,613 +27.09(+3.41%)
Aug 09, 2019 783.16 811.57 774.97 793.63 1,029,108 +21.86(+2.83%)
Aug 08, 2019 813.21 821.41 770.87 771.78 826,064 -55.32(-6.69%)
Aug 07, 2019 865.58 884.93 821.64 827.10 1,416,837 -10.93(-1.30%)
Aug 06, 2019 851.00 870.58 830.51 838.03 1,130,826 -37.34(-4.27%)
Aug 05, 2019 840.30 894.49 840.30 875.36 1,733,299 +83.55(+10.55%)
Aug 02, 2019 774.05 804.56 771.32 791.81 1,425,809 +35.06(+4.63%)
Aug 01, 2019 741.95 768.36 700.98 756.75 1,795,230 +11.38(+1.53%)
Jul 31, 2019 710.31 765.63 708.94 745.37 1,002,259 +29.82(+4.17%)
Jul 30, 2019 722.60 724.20 707.58 715.54 414,474 +9.33(+1.32%)
Jul 29, 2019 700.98 719.64 700.75 706.21 526,996 +6.60(+0.94%)
Jul 26, 2019 708.03 708.79 696.42 699.61 504,113 -21.63(-3.00%)
Jul 25, 2019 708.26 725.33 708.26 721.24 644,250 +20.03(+2.86%)
Jul 24, 2019 724.42 724.65 701.20 701.20 523,044 -15.25(-2.13%)
Jul 23, 2019 718.28 733.08 716.23 716.46 496,104 -13.66(-1.87%)
Jul 22, 2019 742.41 742.87 725.56 730.12 532,639 -17.99(-2.40%)
Jul 19, 2019 716.23 750.27 716.00 748.10 601,788 +25.04(+3.46%)
Jul 18, 2019 744.69 751.74 727.61 723.06 659,238 -10.47(-1.43%)
Jul 17, 2019 722.60 733.76 719.41 733.53 452,688 +10.47(+1.45%)
Jul 16, 2019 715.09 729.66 712.81 723.06 382,808 +10.93(+1.53%)
Jul 15, 2019 713.50 719.87 711.45 712.13 284,174 -6.60(-0.92%)
Jul 12, 2019 728.98 731.03 718.50 718.73 339,277 -12.07(-1.65%)
Jul 11, 2019 725.79 738.08 720.78 730.80 501,344 +1.82(+0.25%)
Jul 10, 2019 738.08 741.95 722.83 728.98 625,722 -21.86(-2.91%)
Jul 09, 2019 773.83 775.65 748.56 750.83 375,260 -12.07(-1.58%)
Jul 08, 2019 761.30 771.78 760.62 762.90 433,707 +16.16(+2.16%)
Jul 05, 2019 757.21 766.09 742.87 746.74 564,703 +4.33(+0.58%)
Jul 03, 2019 753.79 755.84 742.18 742.41 342,330 -16.62(-2.19%)
Jul 02, 2019 769.05 775.19 758.80 759.03 395,699 -13.20(-1.71%)
Jul 01, 2019 754.25 778.84 751.06 772.23 598,650 -28.00(-3.50%)
Jun 28, 2019 796.82 808.43 794.40 800.24 434,115 -2.73(-0.34%)
Jun 27, 2019 802.97 809.11 796.82 802.97 464,169 -8.65(-1.07%)
Jun 26, 2019 805.70 815.26 790.90 811.62 539,078 -10.47(-1.27%)
Jun 25, 2019 784.07 826.19 782.93 822.09 890,829 +39.48(+5.04%)
Jun 24, 2019 778.32 783.51 775.38 782.61 276,453 +1.13(+0.14%)
Jun 21, 2019 781.93 787.05 767.47 781.48 504,057 +2.71(+0.35%)
Jun 20, 2019 767.24 796.40 766.79 778.77 548,059 -21.25(-2.66%)
Jun 19, 2019 805.22 820.36 794.82 800.02 490,566 -9.72(-1.20%)
Jun 18, 2019 816.07 822.62 791.20 809.74 734,845 -32.33(-3.84%)
Jun 17, 2019 856.53 858.57 838.67 842.06 386,897 -19.67(-2.28%)
Jun 14, 2019 864.22 871.23 854.95 861.73 389,445 +11.98(+1.41%)
Jun 13, 2019 854.72 859.70 843.87 849.75 472,004 -14.69(-1.70%)
Jun 12, 2019 857.44 869.42 852.24 864.44 481,417 +14.92(+1.76%)
Jun 11, 2019 827.14 859.02 821.95 849.52 624,332 -4.29(-0.50%)
Jun 10, 2019 866.25 866.93 828.27 853.82 580,987 -30.97(-3.50%)
Jun 07, 2019 924.12 927.06 872.58 884.79 674,421 -53.35(-5.69%)
Jun 06, 2019 956.90 968.88 931.36 938.14 567,351 -22.38(-2.33%)
Jun 05, 2019 954.41 991.49 953.28 960.52 625,064 -22.38(-2.28%)
Jun 04, 2019 1037 1048 980.86 982.90 680,822 -86.13(-8.06%)
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.