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 )

7.830 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 (%)
Aug 31, 2020 98.81 99.27 95.08 97.04 10,717,843 -2.27(-2.29%)
Aug 28, 2020 99.68 101.04 98.72 99.31 7,900,426 -1.68(-1.67%)
Aug 27, 2020 98.86 103.36 98.04 100.99 13,945,323 +1.00(+1.00%)
Aug 26, 2020 105.49 105.63 99.81 99.99 10,616,287 -6.86(-6.42%)
Aug 25, 2020 110.36 110.90 106.81 106.86 6,403,233 -2.55(-2.33%)
Aug 24, 2020 107.67 112.22 106.63 109.40 8,179,545 -2.14(-1.92%)
Aug 21, 2020 113.77 114.49 110.99 111.54 7,283,244 -2.36(-2.07%)
Aug 20, 2020 119.95 120.45 113.27 113.90 7,336,971 -5.00(-4.21%)
Aug 19, 2020 116.58 119.45 115.17 118.90 7,170,631 +2.32(+1.99%)
Aug 18, 2020 118.58 120.54 115.90 116.58 5,087,227 -3.41(-2.84%)
Aug 17, 2020 121.81 122.27 119.54 119.99 2,340,720 -4.55(-3.65%)
Aug 14, 2020 123.17 126.36 122.72 124.54 3,077,137 +0.68(+0.55%)
Aug 13, 2020 123.86 125.22 120.67 123.86 4,364,483 -0.68(-0.55%)
Aug 12, 2020 131.58 131.81 123.17 124.54 4,689,537 -8.41(-6.32%)
Aug 11, 2020 129.54 135.90 127.49 132.95 4,570,082 +4.77(+3.72%)
Aug 10, 2020 125.67 132.95 125.45 128.17 4,549,742 +2.27(+1.81%)
Aug 07, 2020 122.72 129.08 121.58 125.90 5,164,706 +4.09(+3.36%)
Aug 06, 2020 127.49 128.17 121.36 121.81 4,111,870 -5.23(-4.11%)
Aug 05, 2020 127.27 128.63 126.36 127.04 2,426,952 -0.68(-0.53%)
Aug 04, 2020 130.45 131.35 127.72 127.72 2,978,901 -1.82(-1.40%)
Aug 03, 2020 131.58 131.81 128.17 129.54 3,685,345 -5.23(-3.88%)
Jul 31, 2020 134.76 142.95 134.54 134.76 5,022,529 -7.50(-5.27%)
Jul 30, 2020 148.40 150.22 141.58 142.26 4,647,554 -2.27(-1.57%)
Jul 29, 2020 147.26 148.17 143.17 144.54 2,817,974 -5.23(-3.49%)
Jul 28, 2020 145.90 150.44 144.76 149.76 3,055,840 +5.45(+3.78%)
Jul 27, 2020 149.76 151.13 143.85 144.31 3,592,234 -8.41(-5.51%)
Jul 24, 2020 155.44 159.99 150.22 152.72 7,454,402 +4.32(+2.91%)
Jul 23, 2020 138.40 150.90 137.26 148.40 6,051,370 +10.91(+7.93%)
Jul 22, 2020 138.40 141.58 136.13 137.49 3,262,034 -1.59(-1.14%)
Jul 21, 2020 132.49 140.45 132.49 139.08 4,449,054 +4.09(+3.03%)
Jul 20, 2020 146.35 148.63 133.85 134.99 4,329,880 -12.95(-8.76%)
Jul 17, 2020 147.04 151.58 145.90 147.94 3,156,448 -0.23(-0.15%)
Jul 16, 2020 149.99 153.85 147.04 148.17 4,296,898 +3.18(+2.19%)
Jul 15, 2020 143.85 150.90 142.04 144.99 4,632,167 -0.91(-0.62%)
Jul 14, 2020 153.40 159.31 145.22 145.90 9,191,590 -3.18(-2.13%)
Jul 13, 2020 135.90 150.67 131.35 149.08 7,404,084 +8.64(+6.15%)
Jul 10, 2020 143.85 148.40 140.22 140.45 3,641,780 -3.18(-2.21%)
Jul 09, 2020 144.31 151.35 142.26 143.63 5,052,670 -3.64(-2.47%)
Jul 08, 2020 150.90 153.63 147.26 147.26 3,447,220 -5.68(-3.71%)
Jul 07, 2020 151.13 153.85 145.90 152.94 4,172,196 +2.50(+1.66%)
Jul 06, 2020 156.13 156.13 149.08 150.44 3,880,020 -11.82(-7.28%)
Jul 02, 2020 160.90 163.17 158.17 162.26 3,369,984 -3.41(-2.06%)
Jul 01, 2020 171.58 172.72 163.40 165.67 3,695,107 -6.14(-3.57%)
Jun 30, 2020 182.72 183.17 170.44 171.81 3,114,509 -11.14(-6.09%)
Jun 29, 2020 189.08 195.44 182.49 182.94 3,530,669 -5.68(-3.01%)
Jun 26, 2020 176.81 189.76 176.35 188.62 4,361,854 +12.73(+7.24%)
Jun 25, 2020 181.12 187.03 175.44 175.90 3,685,967 -5.00(-2.76%)
Jun 24, 2020 172.72 184.53 169.76 180.90 5,487,620 +10.00(+5.85%)
Jun 23, 2020 171.58 172.94 165.90 170.90 3,317,030 -4.55(-2.59%)
Jun 22, 2020 182.03 182.72 174.99 175.44 2,425,886 -6.36(-3.50%)
Jun 19, 2020 176.12 185.90 175.44 181.81 3,085,269 +0.23(+0.13%)
Jun 18, 2020 184.08 185.90 181.12 181.58 1,976,553 -1.59(-0.87%)
Jun 17, 2020 181.58 185.44 178.85 183.17 2,690,292 -2.05(-1.10%)
Jun 16, 2020 182.49 194.31 181.12 185.22 4,168,611 -9.77(-5.01%)
Jun 15, 2020 211.35 213.85 193.17 194.99 3,969,337 -7.50(-3.70%)
Jun 12, 2020 193.85 213.62 190.44 202.49 5,811,344 -4.77(-2.30%)
Jun 11, 2020 189.31 207.71 186.35 207.26 5,201,677 +27.04(+15.01%)
Jun 10, 2020 183.40 184.76 177.03 180.22 3,227,924 -7.04(-3.76%)
Jun 09, 2020 193.85 194.31 185.22 187.26 2,446,111 -4.32(-2.25%)
Jun 08, 2020 196.81 200.44 191.35 191.58 1,949,141 -4.77(-2.43%)
Jun 05, 2020 206.12 207.03 194.53 196.35 3,225,387 -12.27(-5.88%)
Jun 04, 2020 205.44 212.26 201.58 208.62 2,310,327 +4.77(+2.34%)
Jun 03, 2020 205.67 207.94 202.26 203.85 2,118,210 -3.64(-1.75%)
Jun 02, 2020 210.67 217.03 207.03 207.49 2,349,509 -3.86(-1.83%)
Jun 01, 2020 216.35 217.26 210.44 211.35 1,753,614 -2.95(-1.38%)
May 29, 2020 222.03 226.80 212.71 214.31 3,736,870 -9.09(-4.07%)
May 28, 2020 225.67 226.12 213.17 223.40 3,280,248 +1.14(+0.51%)
May 27, 2020 227.49 241.35 222.03 222.26 3,612,985 -3.18(-1.41%)
May 26, 2020 213.62 227.03 212.94 225.44 2,205,384 +1.14(+0.51%)
May 22, 2020 228.17 230.90 223.62 224.30 1,924,543 -2.05(-0.90%)
May 21, 2020 219.31 228.17 217.49 226.35 2,904,918 +6.82(+3.11%)
May 20, 2020 225.44 225.44 218.40 219.53 2,491,643 -14.32(-6.12%)
May 19, 2020 231.35 234.08 224.53 233.85 2,528,398 +2.04(+0.88%)
May 18, 2020 235.89 238.39 228.40 231.80 2,578,848 -13.63(-5.56%)
May 15, 2020 260.89 262.48 245.44 245.44 3,279,884 -5.00(-2.00%)
May 14, 2020 263.85 271.35 250.44 250.44 3,505,954 -8.64(-3.33%)
May 13, 2020 248.17 268.17 241.58 259.07 4,814,244 +9.32(+3.73%)
May 12, 2020 233.40 249.98 231.35 249.76 2,863,338 +14.09(+5.98%)
May 11, 2020 246.12 247.03 231.80 235.67 2,437,652 -6.14(-2.54%)
May 08, 2020 246.12 249.98 241.12 241.80 2,315,710 -10.23(-4.06%)
May 07, 2020 252.26 257.26 248.85 252.03 2,588,934 -10.23(-3.90%)
May 06, 2020 261.12 265.67 254.76 262.26 2,519,261 -5.00(-1.87%)
May 05, 2020 268.17 270.44 257.71 267.26 2,234,608 -9.32(-3.37%)
May 04, 2020 291.35 293.39 275.67 276.57 1,928,156 -10.23(-3.57%)
May 01, 2020 280.21 290.66 272.48 286.80 2,847,029 +23.63(+8.98%)
Apr 30, 2020 260.67 270.21 260.44 263.17 2,445,566 -1.82(-0.69%)
Apr 29, 2020 276.12 280.44 260.21 264.98 2,983,437 -30.45(-10.31%)
Apr 28, 2020 273.17 296.80 272.94 295.44 2,865,823 +14.77(+5.26%)
Apr 27, 2020 277.48 284.07 275.44 280.66 2,019,064 -5.68(-1.98%)
Apr 24, 2020 299.30 305.44 285.10 286.35 2,653,809 -14.77(-4.91%)
Apr 23, 2020 295.44 303.16 284.53 301.12 2,869,452 +2.27(+0.76%)
Apr 22, 2020 307.94 312.48 292.94 298.85 2,324,484 -29.54(-9.00%)
Apr 21, 2020 304.53 333.84 302.48 328.39 4,023,401 +32.50(+10.98%)
Apr 20, 2020 293.62 296.35 283.39 295.89 2,363,787 +9.32(+3.25%)
Apr 17, 2020 282.48 299.07 280.66 286.57 3,158,802 -7.27(-2.47%)
Apr 16, 2020 300.66 310.21 289.30 293.85 3,915,314 -16.82(-5.41%)
Apr 15, 2020 315.21 321.12 303.39 310.66 2,871,857 +10.00(+3.33%)
Apr 14, 2020 324.98 328.62 298.16 300.66 3,588,540 -45.22(-13.08%)
Apr 13, 2020 362.25 368.84 343.84 345.89 3,128,724 -12.04(-3.36%)
Apr 09, 2020 350.43 367.70 344.98 357.93 4,376,015 -1.82(-0.51%)
Apr 08, 2020 372.93 384.07 355.66 359.75 3,670,787 -24.32(-6.33%)
Apr 07, 2020 350.43 385.88 348.16 384.07 4,550,303 -1.14(-0.29%)
Apr 06, 2020 433.84 442.70 376.11 385.20 3,949,978 -102.49(-21.02%)
Apr 03, 2020 473.61 504.97 461.56 487.70 3,485,562 +18.41(+3.92%)
Apr 02, 2020 505.88 510.88 468.38 469.29 4,467,074 -29.54(-5.92%)
Apr 01, 2020 481.79 509.74 462.24 498.83 3,922,536 +56.59(+12.80%)
Mar 31, 2020 435.43 451.34 410.88 442.25 4,047,797 +9.55(+2.21%)
Mar 30, 2020 471.79 477.70 429.75 432.70 3,824,893 -52.50(-10.82%)
Mar 27, 2020 474.74 489.97 450.88 485.20 3,647,563 +42.72(+9.66%)
Mar 26, 2020 512.24 514.51 436.56 442.47 4,901,329 -83.86(-15.93%)
Mar 25, 2020 509.74 546.10 467.24 526.33 4,621,566 +44.20(+9.17%)
Mar 24, 2020 526.88 542.29 481.50 482.13 5,148,054 -140.16(-22.52%)
Mar 23, 2020 616.59 680.76 582.61 622.29 4,772,387 +3.38(+0.55%)
Mar 20, 2020 521.81 628.20 511.89 618.91 4,931,227 +57.42(+10.23%)
Mar 19, 2020 576.91 618.91 502.82 561.50 4,908,014 -7.18(-1.26%)
Mar 18, 2020 617.65 654.38 551.15 568.68 4,002,558 +39.26(+7.42%)
Mar 17, 2020 603.51 666.84 500.92 529.41 4,924,393 -114.41(-17.77%)
Mar 16, 2020 633.27 664.09 552.21 643.82 3,997,487 +155.78(+31.92%)
Mar 13, 2020 570.58 671.27 485.51 488.04 4,559,806 -193.15(-28.35%)
Mar 12, 2020 639.60 684.56 572.05 681.19 4,055,587 +147.55(+27.65%)
Mar 11, 2020 507.67 552.21 496.69 533.63 2,860,589 +58.68(+12.36%)
Mar 10, 2020 500.07 564.45 474.95 474.95 3,441,329 -87.81(-15.60%)
Mar 09, 2020 564.66 570.58 513.58 562.77 3,076,911 +96.47(+20.69%)
Mar 06, 2020 489.10 499.65 460.39 466.30 3,809,771 +22.17(+4.99%)
Mar 05, 2020 439.49 453.21 417.96 444.13 2,657,807 +36.10(+8.85%)
Mar 04, 2020 439.91 452.79 407.62 408.04 3,017,130 -58.05(-12.45%)
Mar 03, 2020 420.70 476.43 405.71 466.09 4,077,339 +42.43(+10.01%)
Mar 02, 2020 479.38 500.28 423.02 423.66 3,576,350 -70.29(-14.23%)
Feb 28, 2020 551.58 557.28 491.21 493.95 5,977,909 -7.60(-1.52%)
Feb 27, 2020 469.68 503.03 449.41 501.55 4,987,783 +65.23(+14.95%)
Feb 26, 2020 435.69 446.24 412.89 436.32 3,564,521 -6.33(-1.43%)
Feb 25, 2020 399.59 446.67 395.37 442.65 4,180,495 +32.93(+8.04%)
Feb 24, 2020 407.40 415.00 396.00 409.73 3,288,237 +42.64(+11.62%)
Feb 21, 2020 351.89 371.31 350.62 367.08 1,818,836 +19.84(+5.71%)
Feb 20, 2020 339.64 359.27 337.74 347.24 1,452,272 +9.71(+2.88%)
Feb 19, 2020 341.33 342.60 335.42 337.53 752,765 -9.71(-2.80%)
Feb 18, 2020 353.15 354.21 345.34 347.24 916,057 -0.84(-0.24%)
Feb 14, 2020 349.35 352.73 346.82 348.09 764,560 -2.74(-0.78%)
Feb 13, 2020 356.95 358.01 346.40 350.83 986,669 +1.48(+0.42%)
Feb 12, 2020 353.58 356.11 348.72 349.35 733,743 -10.34(-2.88%)
Feb 11, 2020 354.00 362.65 350.41 359.70 1,167,230 +0.00(+0.00%)
Feb 10, 2020 377.22 377.43 359.70 359.70 895,768 -13.51(-3.62%)
Feb 07, 2020 373.42 376.58 367.30 373.21 1,046,881 +4.64(+1.26%)
Feb 06, 2020 375.53 379.54 368.14 368.56 816,499 -9.29(-2.46%)
Feb 05, 2020 368.14 385.03 368.14 377.85 1,298,610 -4.43(-1.16%)
Feb 04, 2020 393.47 397.48 379.75 382.28 1,652,918 -28.07(-6.84%)
Feb 03, 2020 423.45 424.29 406.98 410.36 1,458,855 -19.42(-4.52%)
Jan 31, 2020 404.66 433.79 404.66 429.78 1,733,332 +20.05(+4.89%)
Jan 30, 2020 422.18 426.19 409.30 409.73 1,415,599 -4.64(-1.12%)
Jan 29, 2020 409.09 419.65 407.83 414.37 902,371 -1.69(-0.41%)
Jan 28, 2020 427.25 430.41 413.10 416.06 986,967 -20.05(-4.60%)
Jan 27, 2020 438.01 441.60 429.57 436.11 1,375,551 +25.33(+6.17%)
Jan 24, 2020 395.16 416.27 393.52 410.78 1,165,697 +10.34(+2.58%)
Jan 23, 2020 405.08 410.57 400.01 400.44 837,239 -3.80(-0.94%)
Jan 22, 2020 401.28 405.71 397.06 404.24 639,616 -3.17(-0.78%)
Jan 21, 2020 410.36 410.57 404.24 407.40 579,443 +0.84(+0.21%)
Jan 17, 2020 407.62 413.74 405.71 406.56 662,201 -6.33(-1.53%)
Jan 16, 2020 418.80 421.33 412.68 412.89 742,666 -12.03(-2.83%)
Jan 15, 2020 424.71 428.94 418.80 424.92 906,887 -0.21(-0.05%)
Jan 14, 2020 421.33 427.25 418.80 425.13 1,100,898 +5.07(+1.21%)
Jan 13, 2020 430.20 432.10 420.07 420.07 743,371 -15.20(-3.49%)
Jan 10, 2020 427.04 437.38 426.61 435.27 917,088 +3.59(+0.83%)
Jan 09, 2020 432.52 439.70 429.36 431.68 820,674 -11.19(-2.53%)
Jan 08, 2020 453.42 455.53 436.75 442.87 865,519 -14.99(-3.27%)
Jan 07, 2020 452.37 457.43 449.20 457.85 530,183 +5.07(+1.12%)
Jan 06, 2020 472.63 474.32 452.79 452.79 743,074 -8.87(-1.92%)
Jan 03, 2020 467.14 467.35 453.63 461.65 864,527 +12.03(+2.68%)
Jan 02, 2020 461.02 463.76 449.62 449.62 764,239 -23.01(-4.87%)
Dec 31, 2019 479.81 481.98 471.79 472.63 549,656 -2.74(-0.58%)
Dec 30, 2019 466.93 482.13 466.09 475.37 749,630 +9.08(+1.95%)
Dec 27, 2019 459.96 469.68 459.56 466.30 526,467 +1.69(+0.36%)
Dec 26, 2019 474.95 475.16 464.61 464.61 334,780 -12.67(-2.65%)
Dec 24, 2019 476.64 480.44 476.01 477.27 166,611 +54.25(+12.82%)
Dec 23, 2019 421.91 424.14 420.98 423.02 316,434 -3.54(-0.83%)
Dec 20, 2019 425.26 428.94 424.14 426.56 504,079 -4.65(-1.08%)
Dec 19, 2019 439.21 439.21 431.02 431.21 451,595 -8.93(-2.03%)
Dec 18, 2019 439.58 440.88 435.86 440.14 414,498 -0.93(-0.21%)
Dec 17, 2019 439.77 442.74 438.46 441.07 439,310 -0.74(-0.17%)
Dec 16, 2019 446.28 446.46 439.58 441.81 538,773 -13.02(-2.86%)
Dec 13, 2019 460.23 463.02 449.81 454.83 1,002,551 -4.28(-0.93%)
Dec 12, 2019 471.20 473.25 453.90 459.11 1,224,582 -10.42(-2.22%)
Dec 11, 2019 474.37 476.23 468.23 469.53 424,307 -7.44(-1.56%)
Dec 10, 2019 475.30 480.51 470.46 476.97 565,417 +1.12(+0.23%)
Dec 09, 2019 472.13 476.41 465.44 475.86 447,273 +5.77(+1.23%)
Dec 06, 2019 474.93 475.48 468.41 470.09 618,611 -15.07(-3.11%)
Dec 05, 2019 482.74 492.23 482.74 485.16 525,862 -2.42(-0.50%)
Dec 04, 2019 487.20 489.81 484.04 487.57 617,586 -7.44(-1.50%)
Dec 03, 2019 503.01 510.83 494.46 495.02 1,099,595 +10.42(+2.15%)
Dec 02, 2019 468.97 491.48 468.60 484.60 967,012 +15.25(+3.25%)
Nov 29, 2019 466.00 469.90 464.14 469.35 329,829 +6.33(+1.37%)
Nov 27, 2019 469.35 470.65 462.65 463.02 509,470 -9.49(-2.01%)
Nov 26, 2019 474.55 476.41 470.65 472.51 434,371 -2.42(-0.51%)
Nov 25, 2019 486.27 486.27 474.74 474.93 519,869 -17.49(-3.55%)
Nov 22, 2019 489.44 500.54 488.88 492.41 553,727 -1.30(-0.26%)
Nov 21, 2019 491.67 497.99 490.55 493.71 692,898 +3.53(+0.72%)
Nov 20, 2019 484.97 500.78 480.69 490.18 892,070 +8.74(+1.82%)
Nov 19, 2019 478.09 486.83 477.90 481.44 599,285 -2.42(-0.50%)
Nov 18, 2019 486.46 492.60 480.88 483.86 662,158 -2.05(-0.42%)
Nov 15, 2019 486.64 491.11 484.97 485.90 517,555 -9.12(-1.84%)
Nov 14, 2019 499.48 504.13 494.09 495.02 506,292 +0.19(+0.04%)
Nov 13, 2019 499.30 500.41 492.41 494.83 581,505 +0.74(+0.15%)
Nov 12, 2019 497.06 499.48 489.06 494.09 553,196 -4.28(-0.86%)
Nov 11, 2019 503.57 505.81 497.62 498.37 326,386 +2.23(+0.45%)
Nov 08, 2019 505.25 508.97 496.13 496.13 503,842 -6.14(-1.22%)
Nov 07, 2019 499.30 506.55 492.23 502.27 639,572 -4.84(-0.95%)
Nov 06, 2019 505.43 514.55 505.25 507.11 590,752 +2.98(+0.59%)
Nov 05, 2019 502.27 508.60 500.78 504.13 570,473 -0.37(-0.07%)
Nov 04, 2019 503.39 507.11 500.97 504.50 622,170 -9.30(-1.81%)
Nov 01, 2019 521.25 523.85 513.80 513.80 614,036 -14.32(-2.71%)
Oct 31, 2019 524.41 537.24 523.48 528.13 717,742 -0.37(-0.07%)
Oct 30, 2019 533.34 542.45 525.90 528.50 624,582 -7.44(-1.39%)
Oct 29, 2019 526.46 536.50 524.41 535.94 572,730 +12.28(+2.34%)
Oct 28, 2019 532.04 532.41 521.80 523.66 541,671 -16.74(-3.10%)
Oct 25, 2019 561.43 561.99 539.10 540.41 744,614 -12.46(-2.25%)
Oct 24, 2019 557.15 564.96 552.13 552.87 799,368 -16.37(-2.88%)
Oct 23, 2019 576.68 578.91 569.05 569.24 482,711 -2.98(-0.52%)
Oct 22, 2019 553.43 572.96 550.45 572.22 627,668 +13.21(+2.36%)
Oct 21, 2019 565.89 570.54 558.08 559.01 453,372 -14.88(-2.59%)
Oct 18, 2019 560.50 582.63 557.34 573.89 828,027 +15.81(+2.83%)
Oct 17, 2019 552.31 564.59 549.89 558.08 521,347 -4.09(-0.73%)
Oct 16, 2019 563.66 567.75 558.26 562.17 721,471 +3.91(+0.70%)
Oct 15, 2019 575.01 575.75 554.17 558.26 968,007 -21.76(-3.75%)
Oct 14, 2019 582.63 584.31 574.64 580.03 536,124 -0.56(-0.10%)
Oct 11, 2019 582.82 583.57 565.52 580.59 1,339,132 -22.51(-3.73%)
Oct 10, 2019 616.68 618.54 595.84 603.10 843,019 -13.77(-2.23%)
Oct 09, 2019 619.28 625.42 608.49 616.86 808,608 -19.16(-3.01%)
Oct 08, 2019 620.03 637.14 612.03 636.02 1,180,910 +27.16(+4.46%)
Oct 07, 2019 608.49 611.65 594.17 608.86 734,714 +6.14(+1.02%)
Oct 04, 2019 621.14 622.44 600.19 602.73 772,739 -26.60(-4.23%)
Oct 03, 2019 651.84 675.65 629.14 629.33 1,107,936 -21.95(-3.37%)
Oct 02, 2019 632.12 662.07 632.12 651.28 1,171,333 +32.00(+5.17%)
Oct 01, 2019 598.26 622.63 587.84 619.28 1,044,161 +14.51(+2.40%)
Sep 30, 2019 615.38 618.72 601.61 604.77 557,992 -16.37(-2.64%)
Sep 27, 2019 596.96 634.52 595.84 621.14 1,081,824 +21.77(+3.63%)
Sep 26, 2019 595.28 612.96 593.98 599.38 679,253 +6.51(+1.10%)
Sep 25, 2019 615.38 630.63 588.03 592.87 800,008 +62.23(+11.73%)
Sep 24, 2019 503.59 537.37 500.39 530.64 1,477,068 +20.17(+3.95%)
Sep 23, 2019 512.07 516.71 505.83 510.47 625,235 +0.32(+0.06%)
Sep 20, 2019 493.02 515.91 491.74 510.15 798,025 +14.89(+3.01%)
Sep 19, 2019 494.78 497.99 485.98 495.26 734,111 -2.08(-0.42%)
Sep 18, 2019 499.75 516.01 496.70 497.35 842,187 +0.48(+0.10%)
Sep 17, 2019 503.75 506.79 496.38 496.87 669,125 -6.88(-1.37%)
Sep 16, 2019 506.47 508.07 500.71 503.75 920,984 +7.04(+1.42%)
Sep 13, 2019 493.34 498.95 490.46 496.70 656,227 +5.44(+1.11%)
Sep 12, 2019 488.54 493.66 480.22 491.26 951,300 -6.56(-1.32%)
Sep 11, 2019 509.35 512.55 496.87 497.82 779,031 -13.77(-2.69%)
Sep 10, 2019 515.59 525.68 511.43 511.59 941,990 +4.32(+0.85%)
Sep 09, 2019 499.43 515.11 498.95 507.27 729,812 +3.52(+0.70%)
Sep 06, 2019 500.23 507.43 499.75 503.75 782,495 +1.28(+0.25%)
Sep 05, 2019 514.47 515.27 498.15 502.47 1,213,525 -29.29(-5.51%)
Sep 04, 2019 540.09 544.09 530.32 531.76 815,509 -23.21(-4.18%)
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.