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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.28 -0.30 (-0.43%)
Streaming Delayed Price Updated: 9:52 AM 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 (%)
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%)
Jun 01, 2017 8.642 8.701 8.536 8.694 38,173,236 +0.10(+1.20%)
May 31, 2017 8.680 8.699 8.460 8.591 49,802,604 -0.01(-0.12%)
May 30, 2017 8.563 8.633 8.554 8.602 28,429,786 +0.02(+0.21%)
May 26, 2017 8.541 8.593 8.509 8.584 28,262,596 +0.04(+0.43%)
May 25, 2017 8.420 8.602 8.367 8.547 45,067,612 +0.22(+2.63%)
May 24, 2017 8.284 8.338 8.219 8.328 33,735,196 +0.11(+1.38%)
May 23, 2017 8.262 8.265 8.154 8.215 35,455,292 +0.02(+0.25%)
May 22, 2017 8.044 8.204 8.035 8.195 33,608,540 +0.21(+2.59%)
May 19, 2017 7.969 8.090 7.963 7.988 37,531,396 +0.10(+1.21%)
May 18, 2017 7.686 7.968 7.664 7.892 62,017,948 +0.19(+2.53%)
May 17, 2017 8.132 8.175 7.687 7.697 72,076,672 -0.63(-7.57%)
May 16, 2017 8.282 8.328 8.216 8.327 39,484,184 +0.10(+1.26%)
May 15, 2017 8.156 8.238 8.135 8.224 35,723,728 +0.08(+0.93%)
May 12, 2017 8.106 8.153 8.085 8.148 30,159,800 +0.05(+0.65%)
May 11, 2017 8.049 8.099 7.936 8.095 32,127,436 -0.02(-0.24%)
May 10, 2017 8.111 8.122 8.029 8.115 28,887,718 +0.01(+0.16%)
May 09, 2017 8.052 8.154 8.034 8.102 38,987,732 +0.09(+1.10%)
May 08, 2017 7.978 8.017 7.930 8.014 31,519,352 +0.05(+0.60%)
May 05, 2017 7.937 7.966 7.852 7.966 28,082,608 +0.09(+1.09%)
May 04, 2017 7.876 7.913 7.801 7.880 37,385,636 +0.01(+0.10%)
May 03, 2017 7.902 7.903 7.808 7.872 37,871,724 -0.08(-0.99%)
May 02, 2017 7.942 7.962 7.882 7.951 31,091,072 +0.05(+0.59%)
May 01, 2017 7.781 7.943 7.771 7.904 33,280,342 +0.19(+2.52%)
Apr 28, 2017 7.759 7.768 7.671 7.710 35,292,308 +0.04(+0.57%)
Apr 27, 2017 7.591 7.667 7.572 7.666 29,659,676 +0.13(+1.75%)
Apr 26, 2017 7.574 7.629 7.518 7.534 45,009,472 -0.03(-0.44%)
Apr 25, 2017 7.477 7.604 7.460 7.567 32,984,850 +0.16(+2.22%)
Apr 24, 2017 7.380 7.424 7.348 7.403 30,926,082 +0.26(+3.63%)
Apr 21, 2017 7.170 7.179 7.094 7.143 27,834,982 -0.00(-0.05%)
Apr 20, 2017 7.063 7.198 7.030 7.147 42,488,504 +0.17(+2.42%)
Apr 19, 2017 7.033 7.102 6.949 6.978 29,632,610 +0.02(+0.35%)
Apr 18, 2017 6.909 7.010 6.896 6.953 26,133,396 -0.02(-0.29%)
Apr 17, 2017 6.869 6.982 6.862 6.974 18,676,762 +0.16(+2.37%)
Apr 13, 2017 6.866 6.985 6.808 6.812 31,618,918 -0.08(-1.18%)
Apr 12, 2017 6.978 6.991 6.873 6.894 35,077,920 -0.09(-1.32%)
Apr 11, 2017 7.047 7.083 6.828 6.986 43,968,644 -0.09(-1.26%)
Apr 10, 2017 7.091 7.160 7.014 7.075 24,919,962 +0.01(+0.11%)
Apr 07, 2017 7.070 7.130 6.991 7.067 21,420,524 -0.01(-0.11%)
Apr 06, 2017 7.093 7.134 7.024 7.075 31,757,346 +0.01(+0.08%)
Apr 05, 2017 7.185 7.309 7.027 7.069 37,752,264 -0.08(-1.14%)
Apr 04, 2017 7.056 7.156 7.051 7.151 16,684,370 +0.03(+0.45%)
Apr 03, 2017 7.155 7.204 7.005 7.118 33,242,504 -0.02(-0.22%)
Mar 31, 2017 7.119 7.191 7.096 7.134 27,897,006 -0.02(-0.24%)
Mar 30, 2017 7.113 7.174 7.089 7.151 27,264,786 +0.04(+0.50%)
Mar 29, 2017 7.029 7.125 7.012 7.115 24,805,496 +0.09(+1.32%)
Mar 28, 2017 6.892 7.082 6.849 7.022 43,258,364 +0.13(+1.88%)
Mar 27, 2017 6.716 6.928 6.666 6.893 38,751,236 +0.04(+0.53%)
Mar 24, 2017 6.884 6.964 6.784 6.856 26,629,772 +0.04(+0.55%)
Mar 23, 2017 6.849 6.903 6.787 6.819 30,426,814 -0.05(-0.80%)
Mar 22, 2017 6.746 6.893 6.714 6.874 36,698,256 +0.13(+1.97%)
Mar 21, 2017 7.135 7.157 6.725 6.742 48,155,524 -0.31(-4.46%)
Mar 20, 2017 7.035 7.106 7.004 7.056 18,911,552 +0.02(+0.30%)
Mar 17, 2017 7.068 7.097 7.031 7.035 18,198,080 -0.02(-0.24%)
Mar 16, 2017 7.105 7.105 7.001 7.052 19,992,642 -0.00(-0.06%)
Mar 15, 2017 6.982 7.110 6.911 7.056 32,862,510 +0.12(+1.75%)
Mar 14, 2017 6.939 6.949 6.851 6.935 27,317,486 -0.05(-0.74%)
Mar 13, 2017 6.940 6.993 6.933 6.987 17,392,166 +0.04(+0.58%)
Mar 10, 2017 6.959 6.984 6.867 6.946 26,511,374 +0.08(+1.09%)
Mar 09, 2017 6.848 6.896 6.758 6.871 22,515,066 +0.02(+0.31%)
Mar 08, 2017 6.832 6.916 6.809 6.850 19,882,850 +0.03(+0.51%)
Mar 07, 2017 6.805 6.906 6.783 6.815 18,209,110 -0.03(-0.50%)
Mar 06, 2017 6.822 6.887 6.770 6.849 19,783,768 -0.05(-0.69%)
Mar 03, 2017 6.845 6.906 6.792 6.897 17,850,630 +0.04(+0.52%)
Mar 02, 2017 6.968 6.968 6.839 6.861 22,090,792 -0.11(-1.58%)
Mar 01, 2017 6.871 7.004 6.839 6.971 32,580,374 +0.22(+3.23%)
Feb 28, 2017 6.807 6.813 6.691 6.753 21,169,412 -0.05(-0.78%)
Feb 27, 2017 6.750 6.810 6.713 6.806 26,935,142 +0.02(+0.30%)
Feb 24, 2017 6.653 6.786 6.648 6.786 26,137,908 +0.04(+0.54%)
Feb 23, 2017 6.853 6.854 6.665 6.750 32,188,780 -0.07(-1.08%)
Feb 22, 2017 6.801 6.840 6.766 6.823 22,093,030 +0.00(+0.01%)
Feb 21, 2017 6.763 6.832 6.747 6.822 34,245,272 +0.11(+1.59%)
Feb 17, 2017 6.716 6.716 6.716 0 +0.08(+1.26%)
Feb 16, 2017 6.654 6.693 6.585 6.632 32,737,374 -0.01(-0.09%)
Feb 15, 2017 6.517 6.651 6.502 6.638 37,819,148 +0.11(+1.72%)
Feb 14, 2017 6.469 6.528 6.408 6.526 32,254,662 +0.06(+0.94%)
Feb 13, 2017 6.413 6.488 6.403 6.465 22,048,664 +0.11(+1.76%)
Feb 10, 2017 6.335 6.381 6.302 6.353 24,664,448 +0.06(+0.99%)
Feb 09, 2017 6.243 6.334 6.234 6.291 26,234,752 +0.06(+1.04%)
Feb 08, 2017 6.170 6.251 6.135 6.226 19,015,444 +0.03(+0.56%)
Feb 07, 2017 6.161 6.234 6.151 6.192 23,889,348 +0.06(+1.03%)
Feb 06, 2017 6.076 6.132 6.060 6.128 21,387,188 +0.02(+0.37%)
Feb 03, 2017 6.078 6.125 6.059 6.106 24,828,806 +0.05(+0.87%)
Feb 02, 2017 6.038 6.110 5.988 6.053 29,793,072 -0.02(-0.25%)
Feb 01, 2017 6.072 6.107 5.991 6.069 37,229,860 +0.11(+1.90%)
Jan 31, 2017 5.927 5.955 5.846 5.955 30,532,054 -0.03(-0.55%)
Jan 30, 2017 6.063 6.066 5.886 5.989 38,661,008 -0.14(-2.27%)
Jan 27, 2017 6.130 6.148 6.072 6.128 17,130,334 +0.03(+0.48%)
Jan 26, 2017 6.101 6.135 6.066 6.099 26,065,386 +0.03(+0.41%)
Jan 25, 2017 6.008 6.082 5.995 6.074 28,786,446 +0.17(+2.92%)
Jan 24, 2017 5.812 5.926 5.788 5.901 26,556,570 +0.12(+2.08%)
Jan 23, 2017 5.750 5.807 5.675 5.781 28,322,282 +0.01(+0.22%)
Jan 20, 2017 5.807 5.850 5.726 5.768 29,288,312 +0.04(+0.65%)
Jan 19, 2017 5.762 5.826 5.698 5.731 30,343,188 -0.02(-0.27%)
Jan 18, 2017 5.734 5.757 5.688 5.746 25,248,752 +0.04(+0.68%)
Jan 17, 2017 5.710 5.742 5.658 5.707 28,538,054 -0.05(-0.94%)
Jan 13, 2017 5.761 5.761 5.761 0 +0.07(+1.15%)
Jan 12, 2017 5.668 5.713 5.542 5.696 41,467,820 -0.03(-0.51%)
Jan 11, 2017 5.685 5.729 5.602 5.725 48,414,488 +0.04(+0.77%)
Jan 10, 2017 5.646 5.735 5.617 5.681 34,135,136 +0.03(+0.57%)
Jan 09, 2017 5.606 5.677 5.595 5.649 34,020,956 +0.06(+1.01%)
Jan 06, 2017 5.464 5.635 5.423 5.592 49,358,000 +0.14(+2.54%)
Jan 05, 2017 5.355 5.461 5.350 5.454 31,611,128 +0.10(+1.77%)
Jan 04, 2017 5.293 5.389 5.287 5.359 34,226,688 +0.09(+1.70%)
Jan 03, 2017 5.241 5.333 5.191 5.269 50,186,520 +0.12(+2.42%)
Dec 30, 2016 5.145 5.145 5.145 0 -0.15(-2.92%)
Dec 29, 2016 5.323 5.356 5.252 5.300 44,159,328 -0.03(-0.49%)
Dec 28, 2016 5.485 5.502 5.314 5.325 47,048,084 -0.13(-2.31%)
Dec 27, 2016 5.402 5.545 5.397 5.452 38,956,472 +0.08(+1.46%)
Dec 23, 2016 5.373 5.373 5.373 0 +0.02(+0.31%)
Dec 22, 2016 5.406 5.413 5.299 5.357 33,638,848 -0.05(-0.87%)
Dec 21, 2016 5.425 5.435 5.370 5.403 24,837,028 -0.02(-0.35%)
Dec 20, 2016 5.400 5.449 5.390 5.422 32,336,568 +0.06(+1.21%)
Dec 19, 2016 5.315 5.455 5.291 5.358 42,887,024 +0.06(+1.22%)
Dec 16, 2016 5.383 5.418 5.264 5.293 59,122,500 -0.07(-1.21%)
Dec 15, 2016 5.340 5.447 5.312 5.358 54,785,604 +0.03(+0.61%)
Dec 14, 2016 5.376 5.434 5.280 5.326 73,112,088 -0.04(-0.73%)
Dec 13, 2016 5.219 5.448 5.212 5.365 87,027,408 +0.20(+3.91%)
Dec 12, 2016 5.165 5.198 5.104 5.163 48,921,388 -0.07(-1.39%)
Dec 09, 2016 5.174 5.245 5.174 5.236 52,898,848 +0.12(+2.34%)
Dec 08, 2016 5.098 5.158 5.069 5.116 58,188,284 +0.03(+0.61%)
Dec 07, 2016 4.875 5.109 4.832 5.085 76,524,856 +0.18(+3.71%)
Dec 06, 2016 4.906 4.931 4.846 4.903 35,624,944 +0.04(+0.72%)
Dec 05, 2016 4.835 4.928 4.771 4.868 46,295,044 +0.11(+2.31%)
Dec 02, 2016 4.744 4.818 4.702 4.758 53,059,920 +0.02(+0.40%)
Dec 01, 2016 4.989 4.989 4.710 4.739 95,995,264 -0.28(-5.49%)
Nov 30, 2016 5.193 5.205 4.987 5.014 77,817,440 -0.17(-3.24%)
Nov 29, 2016 5.137 5.253 5.100 5.182 38,396,900 +0.05(+0.96%)
Nov 28, 2016 5.138 5.200 5.112 5.133 36,785,220 -0.03(-0.56%)
Nov 25, 2016 5.137 5.169 5.116 5.162 19,722,536 +0.05(+0.97%)
Nov 23, 2016 5.112 5.112 5.112 0 -0.06(-1.20%)
Nov 22, 2016 5.191 5.216 5.139 5.175 39,335,640 +0.05(+0.90%)
Nov 21, 2016 5.010 5.144 5.008 5.129 42,947,240 +0.15(+3.01%)
Nov 18, 2016 5.045 5.078 4.964 4.979 32,487,400 -0.06(-1.12%)
Nov 17, 2016 4.918 5.034 4.888 5.035 38,785,412 +0.11(+2.32%)
Nov 16, 2016 4.769 4.937 4.769 4.921 44,387,664 +0.08(+1.63%)
Nov 15, 2016 4.746 4.887 4.732 4.843 54,147,040 +0.21(+4.63%)
Nov 14, 2016 4.799 4.809 4.576 4.628 91,157,160 -0.16(-3.38%)
Nov 11, 2016 4.720 4.825 4.674 4.790 58,509,656 -0.00(-0.08%)
Nov 10, 2016 5.095 5.123 4.689 4.794 127,657,432 -0.24(-4.76%)
Nov 09, 2016 4.788 5.056 4.774 5.033 94,168,528 +0.07(+1.40%)
Nov 08, 2016 4.852 5.029 4.820 4.964 55,755,480 +0.10(+1.96%)
Nov 07, 2016 4.763 4.884 4.744 4.869 51,868,976 +0.33(+7.17%)
Nov 04, 2016 4.553 4.653 4.520 4.543 43,754,144 -0.05(-1.14%)
Nov 03, 2016 4.712 4.756 4.578 4.595 44,803,504 -0.14(-2.88%)
Nov 02, 2016 4.842 4.875 4.699 4.731 42,068,916 -0.13(-2.61%)
Nov 01, 2016 4.992 4.992 4.724 4.858 52,492,976 -0.10(-2.05%)
Oct 31, 2016 5.037 5.037 4.957 4.960 29,313,724 -0.03(-0.57%)
Oct 28, 2016 5.028 5.109 4.933 4.988 73,653,928 -0.09(-1.73%)
Oct 27, 2016 5.211 5.223 5.053 5.076 53,011,544 -0.07(-1.40%)
Oct 26, 2016 5.148 5.231 5.099 5.148 49,093,336 -0.10(-1.92%)
Oct 25, 2016 5.306 5.314 5.228 5.249 30,697,364 -0.05(-1.00%)
Oct 24, 2016 5.219 5.312 5.215 5.302 35,353,008 +0.19(+3.64%)
Oct 21, 2016 5.071 5.127 5.023 5.115 30,207,430 +0.05(+1.09%)
Oct 20, 2016 5.058 5.096 4.974 5.060 36,021,964 -0.02(-0.42%)
Oct 19, 2016 5.070 5.102 5.054 5.082 24,226,978 +0.00(+0.04%)
Oct 18, 2016 5.125 5.153 5.075 5.080 39,599,340 +0.13(+2.56%)
Oct 17, 2016 4.986 5.012 4.933 4.953 28,762,680 -0.03(-0.69%)
Oct 14, 2016 5.043 5.108 4.983 4.987 42,151,144 +0.01(+0.23%)
Oct 13, 2016 4.930 5.016 4.839 4.976 53,795,328 -0.06(-1.17%)
Oct 12, 2016 5.050 5.082 4.983 5.035 42,236,492 -0.01(-0.21%)
Oct 11, 2016 5.252 5.258 4.976 5.045 66,781,924 -0.22(-4.13%)
Oct 10, 2016 5.247 5.304 5.244 5.263 30,855,960 +0.09(+1.79%)
Oct 07, 2016 5.221 5.240 5.096 5.170 46,659,720 -0.03(-0.65%)
Oct 06, 2016 5.193 5.238 5.130 5.204 38,335,048 -0.01(-0.16%)
Oct 05, 2016 5.205 5.263 5.198 5.212 35,476,092 +0.05(+1.04%)
Oct 04, 2016 5.225 5.263 5.102 5.158 57,806,572 -0.03(-0.57%)
Oct 03, 2016 5.182 5.203 5.121 5.188 42,021,460 -0.01(-0.23%)
Sep 30, 2016 5.142 5.251 5.116 5.200 41,189,008 +0.10(+2.06%)
Sep 29, 2016 5.183 5.209 5.027 5.095 58,942,116 -0.11(-2.12%)
Sep 28, 2016 5.196 5.215 5.127 5.205 38,853,348 +0.03(+0.55%)
Sep 27, 2016 5.029 5.186 5.009 5.177 42,577,768 +0.14(+2.84%)
Sep 26, 2016 5.074 5.092 5.010 5.034 42,177,236 -0.13(-2.48%)
Sep 23, 2016 5.241 5.241 5.139 5.162 37,644,008 -0.09(-1.80%)
Sep 22, 2016 5.233 5.279 5.215 5.257 40,224,872 +0.12(+2.34%)
Sep 21, 2016 5.055 5.160 4.969 5.137 71,361,400 +0.15(+2.91%)
Sep 20, 2016 5.014 5.055 4.969 4.992 39,016,644 +0.03(+0.55%)
Sep 19, 2016 5.069 5.117 4.938 4.964 47,100,316 -0.07(-1.31%)
Sep 16, 2016 5.023 5.047 4.957 5.030 42,003,184 -0.01(-0.11%)
Sep 15, 2016 4.820 5.060 4.816 5.036 68,179,808 +0.22(+4.64%)
Sep 14, 2016 4.764 4.893 4.759 4.813 57,400,992 +0.06(+1.29%)
Sep 13, 2016 4.801 4.847 4.678 4.752 64,533,856 -0.11(-2.36%)
Sep 12, 2016 4.560 4.899 4.551 4.866 67,304,176 +0.24(+5.13%)
Sep 09, 2016 4.887 4.917 4.629 4.629 82,907,080 -0.38(-7.58%)
Sep 08, 2016 5.055 5.057 4.970 5.009 36,071,204 -0.09(-1.71%)
Sep 07, 2016 5.103 5.125 5.042 5.096 29,893,428 +0.01(+0.18%)
Sep 06, 2016 5.024 5.091 4.990 5.087 33,995,656 +0.09(+1.85%)
Sep 02, 2016 5.024 4.994 4.994 4.994 46,624,204 +0.06(+1.17%)
Sep 01, 2016 4.918 4.966 4.845 4.936 44,283,228 +0.02(+0.44%)
Aug 31, 2016 4.906 4.928 4.850 4.915 36,896,752 -0.01(-0.26%)
Aug 30, 2016 4.954 4.996 4.877 4.928 33,876,060 -0.04(-0.90%)
Aug 29, 2016 4.962 5.017 4.959 4.972 25,675,686 +0.01(+0.28%)
Aug 26, 2016 4.941 5.053 4.869 4.959 55,289,016 +0.02(+0.48%)
Aug 25, 2016 4.919 4.980 4.902 4.935 30,110,412 -0.02(-0.47%)
Aug 24, 2016 5.048 5.070 4.911 4.958 36,620,516 -0.10(-1.93%)
Aug 23, 2016 5.087 5.116 5.052 5.056 32,248,850 +0.03(+0.60%)
Aug 22, 2016 4.997 5.058 4.971 5.026 37,736,028 +0.00(+0.10%)
Aug 19, 2016 5.000 5.052 4.958 5.021 37,928,456 -0.01(-0.14%)
Aug 18, 2016 5.007 5.047 4.982 5.028 29,239,112 +0.00(+0.10%)
Aug 17, 2016 5.000 5.027 4.916 5.023 46,256,416 +0.02(+0.47%)
Aug 16, 2016 5.050 5.055 4.993 5.000 32,243,682 -0.08(-1.58%)
Aug 15, 2016 5.034 5.113 5.029 5.080 29,444,398 +0.06(+1.26%)
Aug 12, 2016 4.978 5.016 4.963 5.016 35,177,324 +0.01(+0.19%)
Aug 11, 2016 4.990 5.038 4.963 5.007 35,358,472 +0.06(+1.29%)
Aug 10, 2016 4.985 4.993 4.903 4.943 45,189,324 -0.04(-0.77%)
Aug 09, 2016 4.957 5.027 4.949 4.982 41,097,384 +0.03(+0.66%)
Aug 08, 2016 4.973 4.976 4.900 4.949 39,096,520 -0.02(-0.32%)
Aug 05, 2016 4.903 4.996 4.883 4.965 63,617,840 +0.14(+2.89%)
Aug 04, 2016 4.781 4.839 4.746 4.825 43,259,288 +0.04(+0.90%)
Aug 03, 2016 4.727 4.785 4.718 4.782 43,725,704 +0.04(+0.95%)
Aug 02, 2016 4.826 4.840 4.645 4.737 82,998,008 -0.11(-2.25%)
Aug 01, 2016 4.784 4.883 4.766 4.847 54,201,152 +0.07(+1.57%)
Jul 29, 2016 4.775 4.811 4.729 4.772 52,877,456 +0.03(+0.66%)
Jul 28, 2016 4.716 4.759 4.671 4.741 44,867,852 +0.05(+1.09%)
Jul 27, 2016 4.713 4.730 4.634 4.690 67,242,080 +0.09(+1.95%)
Jul 26, 2016 4.580 4.648 4.529 4.600 70,194,744 +0.02(+0.34%)
Jul 25, 2016 4.570 4.585 4.537 4.585 39,236,496 +0.00(+0.09%)
Jul 22, 2016 4.539 4.598 4.494 4.581 44,723,228 +0.05(+1.16%)
Jul 21, 2016 4.569 4.593 4.489 4.528 58,107,492 -0.03(-0.59%)
Jul 20, 2016 4.472 4.582 4.459 4.555 46,734,356 +0.15(+3.42%)
Jul 19, 2016 4.408 4.445 4.381 4.404 40,490,128 -0.05(-1.04%)
Jul 18, 2016 4.375 4.475 4.372 4.450 43,185,000 +0.09(+1.99%)
Jul 15, 2016 4.416 4.424 4.337 4.363 44,008,276 -0.02(-0.56%)
Jul 14, 2016 4.386 4.412 4.355 4.388 56,545,496 +0.09(+2.03%)
Jul 13, 2016 4.366 4.369 4.298 4.301 65,112,968 -0.03(-0.70%)
Jul 12, 2016 4.343 4.365 4.314 4.331 59,469,888 +0.07(+1.57%)
Jul 11, 2016 4.240 4.313 4.240 4.264 73,473,152 +0.07(+1.71%)
Jul 08, 2016 4.067 4.202 4.007 4.192 77,303,736 +0.19(+4.62%)
Jul 07, 2016 3.987 4.036 3.953 4.007 64,956,920 +0.13(+3.33%)
Jul 05, 2016 3.897 3.905 3.816 3.878 67,419,568 -0.07(-1.77%)
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.