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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.00 -0.28 (-0.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 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 (%)
Feb 28, 2018 13.98 14.11 13.46 13.47 77,965,152 -0.28(-2.01%)
Feb 27, 2018 14.28 14.36 13.73 13.75 88,906,056 -0.51(-3.58%)
Feb 26, 2018 13.92 14.26 13.89 14.26 68,739,288 +0.55(+4.01%)
Feb 23, 2018 13.23 13.72 13.09 13.71 73,404,080 +0.77(+5.96%)
Feb 22, 2018 12.84 12.94 85,535,712 +0.00(+0.02%)
Feb 21, 2018 13.24 13.63 12.93 12.93 90,553,424 -0.12(-0.90%)
Feb 20, 2018 12.84 13.39 12.83 13.05 74,828,000 +0.06(+0.50%)
Feb 16, 2018 12.99 12.99 12.99 0 -0.15(-1.12%)
Feb 15, 2018 12.80 13.15 12.56 13.13 97,698,584 +0.65(+5.23%)
Feb 14, 2018 11.61 12.53 11.60 12.48 86,310,488 +0.69(+5.86%)
Feb 13, 2018 11.45 11.88 11.38 11.79 55,376,764 +0.14(+1.22%)
Feb 12, 2018 11.41 11.86 11.12 11.65 89,712,160 +0.62(+5.60%)
Feb 09, 2018 10.96 11.28 9.822 11.03 164,705,136 +0.50(+4.71%)
Feb 08, 2018 12.17 10.54 10.54 110,783,808 -1.49(-12.39%)
Feb 07, 2018 12.40 12.80 12.03 12.03 89,960,040 -0.50(-3.95%)
Feb 06, 2018 11.09 12.56 10.94 12.52 122,727,608 +0.37(+3.01%)
Feb 05, 2018 12.78 13.41 11.56 12.16 117,696,472 -0.99(-7.50%)
Feb 02, 2018 13.84 13.92 13.12 13.14 97,783,344 -0.85(-6.11%)
Feb 01, 2018 14.04 14.44 13.85 14.00 65,345,196 -0.36(-2.50%)
Jan 31, 2018 14.43 14.51 14.10 14.36 56,544,160 +0.18(+1.23%)
Jan 30, 2018 14.15 14.37 14.03 14.18 67,938,888 -0.37(-2.56%)
Jan 29, 2018 14.66 14.76 14.46 14.55 67,860,144 -0.20(-1.32%)
Jan 26, 2018 14.34 14.75 14.27 14.75 54,724,988 +0.63(+4.47%)
Jan 25, 2018 14.43 14.44 13.99 14.12 68,378,744 -0.02(-0.13%)
Jan 24, 2018 14.51 14.61 13.90 14.14 107,310,984 -0.29(-2.03%)
Jan 23, 2018 14.21 14.46 14.19 14.43 66,372,536 +0.36(+2.53%)
Jan 22, 2018 13.61 14.07 13.58 14.07 53,250,200 +0.43(+3.12%)
Jan 19, 2018 13.63 13.70 13.44 13.65 43,676,436 +0.13(+0.96%)
Jan 18, 2018 13.44 13.61 13.35 13.52 48,388,100 +0.01(+0.10%)
Jan 17, 2018 13.26 13.57 13.09 13.50 42,275,696 +0.41(+3.15%)
Jan 16, 2018 13.46 13.67 12.97 13.09 80,378,448 -0.10(-0.77%)
Jan 12, 2018 13.19 13.19 13.19 0 +0.27(+2.12%)
Jan 11, 2018 12.73 12.92 12.67 12.92 38,400,704 +0.25(+2.00%)
Jan 10, 2018 12.67 12.66 49,154,288 -0.09(-0.71%)
Jan 09, 2018 12.82 12.87 12.64 12.76 53,485,772 +0.01(+0.08%)
Jan 08, 2018 12.60 12.77 12.59 12.75 37,080,148 +0.14(+1.11%)
Jan 05, 2018 12.41 12.63 12.34 12.61 42,355,904 +0.37(+3.02%)
Jan 04, 2018 12.31 12.35 12.19 12.24 35,941,392 +0.07(+0.59%)
Jan 03, 2018 11.87 12.21 11.87 12.16 43,555,312 +0.35(+2.93%)
Jan 02, 2018 11.42 11.84 11.34 11.82 47,040,868 +0.58(+5.13%)
Dec 29, 2017 11.24 11.24 11.24 0 -0.22(-1.89%)
Dec 28, 2017 11.53 11.54 11.42 11.46 23,968,656 +0.03(+0.27%)
Dec 27, 2017 11.43 11.52 11.40 11.43 23,128,258 +0.00(+0.00%)
Dec 26, 2017 11.43 11.47 11.30 11.43 25,087,768 -0.19(-1.62%)
Dec 22, 2017 11.60 11.63 11.52 11.62 21,846,732 -0.04(-0.33%)
Dec 21, 2017 11.70 11.81 11.61 11.65 34,123,908 -0.01(-0.05%)
Dec 20, 2017 11.82 11.83 11.52 11.66 36,534,048 -0.05(-0.42%)
Dec 19, 2017 11.84 11.88 11.60 11.71 50,566,280 -0.19(-1.63%)
Dec 18, 2017 11.83 11.94 11.78 11.90 41,644,148 +0.30(+2.57%)
Dec 15, 2017 11.37 11.65 11.31 11.60 57,414,456 +0.37(+3.25%)
Dec 14, 2017 11.32 11.40 11.20 11.24 36,596,596 -0.02(-0.14%)
Dec 13, 2017 11.33 11.37 11.21 11.25 42,765,516 +0.06(+0.50%)
Dec 12, 2017 11.22 11.30 11.13 11.20 37,692,868 -0.04(-0.38%)
Dec 11, 2017 11.01 11.25 11.00 11.24 36,681,064 +0.25(+2.29%)
Dec 08, 2017 11.09 11.17 10.94 10.99 45,451,212 +0.14(+1.32%)
Dec 07, 2017 10.75 10.94 10.70 10.85 39,043,264 +0.11(+0.99%)
Dec 06, 2017 10.48 10.79 10.44 10.74 48,450,048 +0.14(+1.32%)
Dec 05, 2017 10.57 10.96 10.45 10.60 59,021,808 +0.02(+0.15%)
Dec 04, 2017 11.18 11.20 10.55 10.58 84,868,544 -0.38(-3.45%)
Dec 01, 2017 10.90 11.12 10.79 10.96 87,556,928 -0.15(-1.33%)
Nov 30, 2017 10.98 11.17 10.90 11.11 60,942,152 +0.27(+2.48%)
Nov 29, 2017 11.40 11.40 10.68 10.84 106,912,280 -0.59(-5.14%)
Nov 28, 2017 11.42 11.46 11.24 11.43 36,102,448 +0.08(+0.74%)
Nov 27, 2017 11.43 11.27 11.35 34,206,844 -0.02(-0.16%)
Nov 24, 2017 11.28 11.37 11.26 11.36 20,541,096 +0.13(+1.13%)
Nov 22, 2017 11.23 11.27 11.17 11.24 30,909,206 +0.04(+0.40%)
Nov 21, 2017 11.00 11.22 10.99 11.19 36,242,996 +0.34(+3.15%)
Nov 20, 2017 10.89 10.93 10.81 10.85 25,650,896 -0.03(-0.25%)
Nov 17, 2017 11.01 11.03 10.85 10.88 35,657,224 -0.12(-1.12%)
Nov 16, 2017 10.77 11.08 10.77 11.00 41,478,696 +0.40(+3.74%)
Nov 15, 2017 10.62 10.69 10.43 10.60 41,277,908 -0.16(-1.47%)
Nov 14, 2017 10.76 10.80 10.60 10.76 46,482,292 -0.11(-1.01%)
Nov 13, 2017 10.72 10.92 10.72 10.87 38,527,544 +0.03(+0.30%)
Nov 10, 2017 10.77 10.86 10.71 10.84 34,158,520 -0.00(-0.03%)
Nov 09, 2017 10.75 10.86 10.51 10.84 83,813,968 -0.18(-1.60%)
Nov 08, 2017 10.87 11.03 10.83 11.02 35,107,076 +0.14(+1.25%)
Nov 07, 2017 10.84 10.93 10.78 10.88 47,942,460 +0.02(+0.16%)
Nov 06, 2017 10.74 10.88 10.72 10.87 39,050,356 +0.11(+1.02%)
Nov 03, 2017 10.57 10.77 10.47 10.76 44,576,152 +0.29(+2.79%)
Nov 02, 2017 10.49 10.50 10.25 10.46 46,846,260 -0.05(-0.51%)
Nov 01, 2017 10.66 10.68 10.40 10.52 42,639,504 -0.01(-0.13%)
Oct 31, 2017 10.51 10.58 10.43 10.53 30,932,824 +0.11(+1.06%)
Oct 30, 2017 10.32 10.54 10.30 10.42 49,629,488 +0.07(+0.71%)
Oct 27, 2017 9.979 10.40 9.954 10.35 76,000,184 +0.82(+8.62%)
Oct 26, 2017 9.602 9.666 9.512 9.526 37,324,288 -0.09(-0.93%)
Oct 25, 2017 9.668 9.764 9.399 9.615 45,822,680 -0.12(-1.22%)
Oct 24, 2017 9.730 9.787 9.620 9.734 30,252,370 +0.05(+0.51%)
Oct 23, 2017 9.931 9.933 9.638 9.684 31,503,220 -0.18(-1.86%)
Oct 20, 2017 9.914 9.938 9.839 9.868 34,218,960 +0.07(+0.73%)
Oct 19, 2017 9.736 9.798 9.589 9.797 41,454,820 -0.11(-1.10%)
Oct 18, 2017 9.972 9.974 9.865 9.906 29,747,928 -0.04(-0.38%)
Oct 17, 2017 9.897 9.946 9.851 9.944 30,895,176 +0.03(+0.35%)
Oct 16, 2017 9.882 9.914 9.816 9.910 29,331,480 +0.10(+1.03%)
Oct 13, 2017 9.812 9.842 9.777 9.808 25,128,872 +0.11(+1.12%)
Oct 12, 2017 9.711 9.812 9.665 9.700 33,996,320 -0.05(-0.54%)
Oct 11, 2017 9.757 9.616 9.752 30,721,620 +0.08(+0.87%)
Oct 10, 2017 9.771 9.539 9.668 36,884,244 +0.02(+0.21%)
Oct 09, 2017 9.717 9.745 9.609 9.648 35,395,268 -0.02(-0.25%)
Oct 06, 2017 9.547 9.676 9.542 9.672 44,196,732 +0.03(+0.36%)
Oct 05, 2017 9.477 9.653 9.437 9.637 48,454,624 +0.27(+2.88%)
Oct 04, 2017 9.289 9.426 9.264 9.367 46,247,680 +0.02(+0.26%)
Oct 03, 2017 9.320 9.375 9.259 9.343 32,134,906 +0.06(+0.63%)
Oct 02, 2017 9.307 9.398 9.161 9.285 47,362,140 +0.03(+0.28%)
Sep 29, 2017 9.122 9.278 9.049 9.259 45,372,596 +0.19(+2.12%)
Sep 28, 2017 9.017 9.093 8.950 9.067 33,042,210 -0.02(-0.17%)
Sep 27, 2017 9.179 8.914 9.082 57,208,820 +0.24(+2.71%)
Sep 26, 2017 8.910 8.958 8.750 8.842 48,823,712 +0.06(+0.68%)
Sep 25, 2017 8.956 8.969 8.643 8.782 69,644,496 -0.28(-3.14%)
Sep 22, 2017 9.000 9.103 8.976 9.067 31,962,794 -0.02(-0.25%)
Sep 21, 2017 9.243 8.995 9.089 43,612,220 -0.18(-1.92%)
Sep 20, 2017 9.341 9.368 9.049 9.268 55,139,916 -0.08(-0.83%)
Sep 19, 2017 9.350 9.389 9.254 9.346 29,263,762 +0.04(+0.43%)
Sep 18, 2017 9.369 9.459 9.218 9.306 47,039,648 -0.02(-0.24%)
Sep 15, 2017 9.244 9.442 9.196 9.329 40,753,636 +0.07(+0.81%)
Sep 14, 2017 9.309 9.385 9.230 9.254 37,719,152 -0.16(-1.69%)
Sep 13, 2017 9.320 9.415 9.282 9.413 26,492,788 +0.04(+0.41%)
Sep 12, 2017 9.414 9.244 9.374 37,715,192 +0.08(+0.85%)
Sep 11, 2017 9.212 9.354 9.209 9.295 43,791,588 +0.29(+3.18%)
Sep 08, 2017 9.201 9.217 8.975 9.008 42,492,688 -0.23(-2.47%)
Sep 07, 2017 9.233 9.312 9.141 9.236 37,985,624 +0.06(+0.62%)
Sep 06, 2017 9.174 9.241 8.984 9.179 43,969,588 +0.08(+0.86%)
Sep 05, 2017 9.262 9.326 8.888 9.101 66,445,500 -0.25(-2.68%)
Sep 01, 2017 9.429 9.465 9.279 9.351 36,505,704 -0.01(-0.07%)
Aug 31, 2017 9.173 9.391 9.158 9.358 54,435,624 +0.26(+2.84%)
Aug 30, 2017 8.810 9.141 8.794 9.099 54,480,936 +0.30(+3.46%)
Aug 29, 2017 8.461 8.833 8.441 8.794 43,488,416 +0.11(+1.23%)
Aug 28, 2017 8.688 8.751 8.607 8.688 33,837,840 +0.08(+0.88%)
Aug 25, 2017 8.759 8.833 8.580 8.612 47,621,024 -0.06(-0.67%)
Aug 24, 2017 8.807 8.828 8.517 8.670 49,946,504 -0.07(-0.83%)
Aug 23, 2017 8.697 8.804 8.686 8.743 43,147,760 -0.10(-1.12%)
Aug 22, 2017 8.590 8.868 8.586 8.842 48,425,344 +0.38(+4.45%)
Aug 21, 2017 8.495 8.545 8.299 8.465 44,419,056 -0.02(-0.18%)
Aug 18, 2017 8.524 8.664 8.388 8.481 66,763,392 -0.03(-0.35%)
Aug 17, 2017 8.958 9.002 8.509 8.511 81,455,264 -0.56(-6.15%)
Aug 16, 2017 9.085 9.194 8.978 9.068 50,658,768 +0.05(+0.52%)
Aug 15, 2017 9.055 9.074 8.948 9.021 37,125,336 +0.02(+0.18%)
Aug 14, 2017 8.870 9.044 8.867 9.005 48,923,748 +0.34(+3.89%)
Aug 11, 2017 8.516 8.726 8.456 8.668 54,125,360 +0.19(+2.29%)
Aug 10, 2017 8.910 8.927 8.453 8.474 83,946,656 -0.59(-6.49%)
Aug 09, 2017 8.876 9.074 8.812 9.063 50,905,212 -0.04(-0.39%)
Aug 08, 2017 9.092 9.320 9.021 9.098 53,313,428 -0.03(-0.37%)
Aug 07, 2017 9.026 9.147 8.987 9.132 28,185,888 +0.16(+1.77%)
Aug 04, 2017 8.991 9.042 8.871 8.974 36,756,208 +0.03(+0.39%)
Aug 03, 2017 9.067 9.070 8.883 8.939 37,315,956 -0.09(-1.04%)
Aug 02, 2017 9.136 9.145 8.789 9.033 56,726,392 +0.07(+0.73%)
Aug 01, 2017 8.998 9.005 8.886 8.967 31,411,846 +0.06(+0.65%)
Jul 31, 2017 9.100 9.135 8.849 8.909 45,573,188 -0.12(-1.30%)
Jul 28, 2017 8.896 9.068 8.839 9.026 36,002,236 -0.03(-0.32%)
Jul 27, 2017 9.406 9.425 8.725 9.055 97,121,448 -0.16(-1.78%)
Jul 26, 2017 9.196 9.237 9.158 9.220 31,061,870 +0.08(+0.90%)
Jul 25, 2017 9.115 9.199 9.059 9.138 48,388,720 -0.06(-0.67%)
Jul 24, 2017 9.079 9.223 9.050 9.200 45,587,340 +0.12(+1.30%)
Jul 21, 2017 8.982 9.082 8.941 9.081 44,688,180 -0.01(-0.15%)
Jul 20, 2017 9.128 9.146 8.980 9.095 55,741,804 +0.03(+0.38%)
Jul 19, 2017 8.975 9.095 8.969 9.061 53,450,124 +0.16(+1.83%)
Jul 18, 2017 8.707 8.907 8.631 8.898 43,248,068 +0.17(+1.99%)
Jul 17, 2017 8.748 8.824 8.682 8.725 51,678,188 +0.00(+0.06%)
Jul 14, 2017 8.620 8.751 8.552 8.720 43,515,616 +0.20(+2.35%)
Jul 13, 2017 8.497 8.580 8.452 8.520 46,970,716 +0.06(+0.66%)
Jul 12, 2017 8.378 8.490 8.333 8.464 54,077,912 +0.29(+3.56%)
Jul 11, 2017 8.071 8.203 7.980 8.173 55,808,104 +0.07(+0.82%)
Jul 10, 2017 7.970 8.165 7.906 8.106 47,338,216 +0.17(+2.09%)
Jul 07, 2017 7.786 8.015 7.780 7.940 46,079,788 +0.23(+3.00%)
Jul 06, 2017 7.735 7.836 7.620 7.709 54,588,340 -0.21(-2.64%)
Jul 05, 2017 7.758 7.982 7.687 7.918 58,622,056 +0.22(+2.85%)
Jul 03, 2017 8.055 8.081 7.679 7.699 41,997,612 -0.22(-2.72%)
Jun 30, 2017 8.011 8.072 7.868 7.914 50,658,312 -0.03(-0.35%)
Jun 29, 2017 8.265 8.271 7.699 7.942 119,002,328 -0.43(-5.09%)
Jun 28, 2017 8.115 8.394 7.978 8.368 62,021,136 +0.34(+4.20%)
Jun 27, 2017 8.400 8.427 8.031 8.031 73,986,680 -0.47(-5.50%)
Jun 26, 2017 8.755 8.807 8.439 8.499 54,321,596 -0.11(-1.33%)
Jun 23, 2017 8.647 8.613 35,366,008 +0.10(+1.12%)
Jun 22, 2017 8.565 8.611 8.452 8.517 35,143,724 -0.01(-0.11%)
Jun 21, 2017 8.337 8.535 8.320 8.527 42,893,664 +0.24(+2.90%)
Jun 20, 2017 8.458 8.488 8.275 8.286 44,104,448 -0.19(-2.27%)
Jun 19, 2017 8.312 8.506 8.275 8.478 56,788,656 +0.39(+4.84%)
Jun 16, 2017 8.169 8.175 7.988 8.087 48,256,708 -0.10(-1.20%)
Jun 15, 2017 8.043 8.213 7.894 8.185 72,536,672 -0.11(-1.35%)
Jun 14, 2017 8.508 8.508 8.098 8.297 71,300,512 -0.11(-1.34%)
Jun 13, 2017 8.346 8.443 8.220 8.410 65,007,880 +0.19(+2.34%)
Jun 12, 2017 8.136 8.255 7.896 8.217 85,467,064 -0.15(-1.81%)
Jun 09, 2017 9.054 9.087 7.998 8.369 119,868,000 -0.65(-7.23%)
Jun 08, 2017 9.053 9.067 8.880 9.021 47,500,516 +0.02(+0.27%)
Jun 07, 2017 8.963 9.020 8.846 8.997 41,809,236 +0.10(+1.09%)
Jun 06, 2017 8.970 9.057 8.854 8.900 39,964,940 -0.10(-1.13%)
Jun 05, 2017 9.002 9.049 8.964 9.002 26,457,658 -0.01(-0.08%)
Jun 02, 2017 8.798 9.016 8.760 9.009 42,800,104 +0.30(+3.41%)
Jun 01, 2017 8.660 8.719 8.554 8.712 38,094,116 +0.10(+1.20%)
May 31, 2017 8.698 8.717 8.478 8.609 49,699,376 -0.01(-0.12%)
May 30, 2017 8.581 8.651 8.572 8.619 28,370,858 +0.02(+0.21%)
May 26, 2017 8.559 8.611 8.526 8.602 28,204,014 +0.04(+0.43%)
May 25, 2017 8.437 8.620 8.384 8.565 44,974,200 +0.22(+2.63%)
May 24, 2017 8.301 8.355 8.236 8.346 33,665,272 +0.11(+1.38%)
May 23, 2017 8.279 8.282 8.170 8.232 35,381,804 +0.02(+0.25%)
May 22, 2017 8.060 8.222 8.051 8.212 33,538,878 +0.21(+2.59%)
May 19, 2017 7.986 8.107 7.979 8.004 37,453,604 +0.10(+1.21%)
May 18, 2017 7.702 7.985 7.680 7.909 61,889,400 +0.20(+2.53%)
May 17, 2017 8.149 8.192 7.703 7.713 71,927,280 -0.63(-7.57%)
May 16, 2017 8.299 8.346 8.233 8.345 39,402,344 +0.10(+1.26%)
May 15, 2017 8.173 8.255 8.152 8.241 35,649,684 +0.08(+0.93%)
May 12, 2017 8.123 8.170 8.102 8.165 30,097,286 +0.05(+0.65%)
May 11, 2017 8.066 8.116 7.952 8.112 32,060,844 -0.02(-0.24%)
May 10, 2017 8.128 8.139 8.046 8.132 28,827,842 +0.01(+0.16%)
May 09, 2017 8.068 8.171 8.051 8.119 38,906,924 +0.09(+1.10%)
May 08, 2017 7.995 8.034 7.946 8.030 31,454,022 +0.05(+0.60%)
May 05, 2017 7.953 7.982 7.868 7.982 28,024,400 +0.09(+1.09%)
May 04, 2017 7.893 7.929 7.817 7.897 37,308,148 +0.01(+0.10%)
May 03, 2017 7.918 7.919 7.824 7.888 37,793,228 -0.08(-0.99%)
May 02, 2017 7.959 7.978 7.898 7.967 31,026,628 +0.05(+0.59%)
May 01, 2017 7.797 7.960 7.787 7.920 33,211,362 +0.19(+2.52%)
Apr 28, 2017 7.775 7.784 7.687 7.726 35,219,156 +0.04(+0.57%)
Apr 27, 2017 7.606 7.683 7.588 7.682 29,598,200 +0.13(+1.75%)
Apr 26, 2017 7.590 7.645 7.533 7.550 44,916,180 -0.03(-0.44%)
Apr 25, 2017 7.492 7.620 7.475 7.583 32,916,482 +0.16(+2.22%)
Apr 24, 2017 7.395 7.439 7.363 7.418 30,861,982 +0.26(+3.63%)
Apr 21, 2017 7.185 7.194 7.109 7.158 27,777,288 -0.00(-0.05%)
Apr 20, 2017 7.077 7.213 7.045 7.162 42,400,440 +0.17(+2.42%)
Apr 19, 2017 7.048 7.117 6.963 6.992 29,571,190 +0.02(+0.35%)
Apr 18, 2017 6.923 7.024 6.910 6.968 26,079,228 -0.02(-0.29%)
Apr 17, 2017 6.884 6.997 6.876 6.988 18,638,050 +0.16(+2.37%)
Apr 13, 2017 6.880 6.999 6.822 6.826 31,553,380 -0.08(-1.18%)
Apr 12, 2017 6.992 7.006 6.887 6.908 35,005,212 -0.09(-1.32%)
Apr 11, 2017 7.062 7.097 6.842 7.000 43,877,508 -0.09(-1.26%)
Apr 10, 2017 7.106 7.174 7.029 7.089 24,868,310 +0.01(+0.11%)
Apr 07, 2017 7.085 7.145 7.006 7.081 21,376,126 -0.01(-0.11%)
Apr 06, 2017 7.108 7.149 7.038 7.089 31,691,522 +0.01(+0.08%)
Apr 05, 2017 7.200 7.324 7.042 7.084 37,674,016 -0.08(-1.14%)
Apr 04, 2017 7.071 7.171 7.066 7.166 16,649,788 +0.03(+0.45%)
Apr 03, 2017 7.170 7.219 7.020 7.133 33,173,602 -0.02(-0.22%)
Mar 31, 2017 7.134 7.206 7.110 7.149 27,839,184 -0.02(-0.24%)
Mar 30, 2017 7.127 7.189 7.104 7.166 27,208,274 +0.04(+0.50%)
Mar 29, 2017 7.043 7.140 7.027 7.130 24,754,082 +0.09(+1.32%)
Mar 28, 2017 6.906 7.097 6.863 7.037 43,168,700 +0.13(+1.88%)
Mar 27, 2017 6.730 6.943 6.680 6.907 38,670,916 +0.04(+0.53%)
Mar 24, 2017 6.898 6.978 6.798 6.871 26,574,576 +0.04(+0.55%)
Mar 23, 2017 6.863 6.918 6.801 6.833 30,363,748 -0.06(-0.80%)
Mar 22, 2017 6.760 6.907 6.728 6.888 36,622,188 +0.13(+1.97%)
Mar 21, 2017 7.149 7.172 6.739 6.756 48,055,712 -0.32(-4.46%)
Mar 20, 2017 7.050 7.121 7.018 7.071 18,872,354 +0.02(+0.30%)
Mar 17, 2017 7.083 7.111 7.046 7.050 18,160,362 -0.02(-0.24%)
Mar 16, 2017 7.119 7.119 7.016 7.067 19,951,202 -0.00(-0.06%)
Mar 15, 2017 6.997 7.125 6.925 7.071 32,794,394 +0.12(+1.75%)
Mar 14, 2017 6.953 6.964 6.866 6.949 27,260,864 -0.05(-0.74%)
Mar 13, 2017 6.954 7.008 6.948 7.001 17,356,118 +0.04(+0.58%)
Mar 10, 2017 6.973 6.999 6.881 6.961 26,456,424 +0.08(+1.09%)
Mar 09, 2017 6.862 6.910 6.773 6.885 22,468,400 +0.02(+0.31%)
Mar 08, 2017 6.846 6.931 6.823 6.864 19,841,640 +0.03(+0.51%)
Mar 07, 2017 6.820 6.921 6.797 6.829 18,171,368 -0.03(-0.50%)
Mar 06, 2017 6.837 6.901 6.784 6.863 19,742,762 -0.05(-0.69%)
Mar 03, 2017 6.859 6.921 6.807 6.911 17,813,632 +0.04(+0.52%)
Mar 02, 2017 6.982 6.982 6.853 6.875 22,045,004 -0.11(-1.58%)
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.