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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

76.86 +2.69 (+3.63%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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 29, 2014 3.603 3.618 3.618 3.618 26,780,386 +0.04(+1.17%)
Aug 28, 2014 3.555 3.590 3.541 3.576 33,252,216 -0.01(-0.41%)
Aug 27, 2014 3.593 3.602 3.569 3.591 18,810,406 +0.00(+0.01%)
Aug 26, 2014 3.593 3.600 3.564 3.591 21,380,414 +0.01(+0.34%)
Aug 25, 2014 3.591 3.607 3.552 3.578 34,828,644 +0.04(+1.11%)
Aug 22, 2014 3.526 3.566 3.505 3.539 39,388,120 +0.01(+0.39%)
Aug 21, 2014 3.511 3.528 3.492 3.525 34,796,380 +0.02(+0.57%)
Aug 20, 2014 3.493 3.524 3.485 3.505 36,252,160 +0.00(+0.00%)
Aug 19, 2014 3.470 3.509 3.464 3.505 40,354,256 +0.06(+1.72%)
Aug 18, 2014 3.417 3.454 3.406 3.446 40,684,964 +0.08(+2.42%)
Aug 15, 2014 3.372 3.389 3.275 3.365 79,991,616 +0.05(+1.36%)
Aug 14, 2014 3.280 3.321 3.269 3.319 52,800,964 +0.05(+1.54%)
Aug 13, 2014 3.209 3.271 3.202 3.269 41,646,700 +0.10(+3.25%)
Aug 12, 2014 3.162 3.193 3.120 3.166 46,590,224 -0.01(-0.23%)
Aug 11, 2014 3.151 3.201 3.147 3.173 38,114,736 +0.06(+1.81%)
Aug 08, 2014 3.068 3.121 3.026 3.117 63,776,496 +0.07(+2.13%)
Aug 07, 2014 3.121 3.141 3.019 3.052 78,779,048 -0.03(-0.96%)
Aug 06, 2014 3.029 3.137 3.022 3.082 61,119,628 -0.01(-0.17%)
Aug 05, 2014 3.125 3.149 3.045 3.087 85,137,728 -0.07(-2.34%)
Aug 04, 2014 3.118 3.197 3.083 3.161 73,784,168 +0.06(+2.05%)
Aug 01, 2014 3.114 3.164 3.036 3.097 88,438,720 -0.04(-1.15%)
Jul 31, 2014 3.253 3.269 3.118 3.134 71,118,480 -0.20(-6.09%)
Jul 30, 2014 3.351 3.370 3.297 3.337 55,183,580 +0.04(+1.20%)
Jul 29, 2014 3.335 3.357 3.288 3.297 40,603,960 -0.02(-0.50%)
Jul 28, 2014 3.319 3.339 3.238 3.314 47,114,496 +0.00(+0.12%)
Jul 25, 2014 3.303 3.325 3.259 3.310 47,588,452 -0.04(-1.23%)
Jul 24, 2014 3.380 3.391 3.336 3.351 44,862,680 -0.01(-0.35%)
Jul 23, 2014 3.331 3.373 3.316 3.363 52,415,068 +0.06(+1.87%)
Jul 22, 2014 3.284 3.313 3.272 3.301 54,944,772 +0.06(+1.98%)
Jul 21, 2014 3.226 3.252 3.193 3.237 48,579,844 -0.01(-0.36%)
Jul 18, 2014 3.155 3.254 3.139 3.249 59,940,136 +0.15(+4.73%)
Jul 17, 2014 3.204 3.239 3.071 3.102 82,269,568 -0.13(-3.99%)
Jul 16, 2014 3.263 3.272 3.221 3.231 54,404,368 +0.04(+1.13%)
Jul 15, 2014 3.242 3.251 3.124 3.195 75,909,440 -0.03(-1.05%)
Jul 14, 2014 3.210 3.248 3.196 3.228 54,834,920 +0.06(+1.91%)
Jul 11, 2014 3.132 3.169 3.106 3.168 62,369,160 +0.05(+1.74%)
Jul 10, 2014 3.022 3.148 3.009 3.114 63,135,660 -0.03(-0.94%)
Jul 09, 2014 3.097 3.149 3.070 3.143 70,113,216 +0.07(+2.26%)
Jul 08, 2014 3.170 3.175 3.033 3.074 77,689,216 -0.11(-3.49%)
Jul 07, 2014 3.204 3.217 3.170 3.185 44,950,376 -0.03(-0.96%)
Jul 03, 2014 3.187 3.216 3.216 3.216 33,115,214 +0.06(+1.92%)
Jul 02, 2014 3.147 3.171 3.138 3.155 41,892,148 +0.01(+0.39%)
Jul 01, 2014 3.071 3.166 3.069 3.143 33,832,480 +0.10(+3.36%)
Jun 30, 2014 3.024 3.064 3.016 3.041 27,799,492 +0.02(+0.74%)
Jun 27, 2014 2.977 3.027 2.975 3.018 37,839,064 +0.03(+0.99%)
Jun 26, 2014 2.989 2.989 2.918 2.989 44,846,228 +0.01(+0.27%)
Jun 25, 2014 2.906 2.997 2.905 2.981 43,278,828 +0.05(+1.84%)
Jun 24, 2014 2.935 3.008 2.902 2.927 82,106,384 -0.01(-0.28%)
Jun 23, 2014 2.931 2.938 2.910 2.935 35,562,176 +0.00(+0.11%)
Jun 20, 2014 2.928 2.943 2.911 2.932 29,001,994 +0.01(+0.36%)
Jun 19, 2014 2.943 2.948 2.885 2.921 54,278,960 -0.01(-0.39%)
Jun 18, 2014 2.892 2.941 2.839 2.933 58,090,760 +0.05(+1.82%)
Jun 17, 2014 2.872 2.904 2.856 2.880 48,992,100 +0.00(+0.14%)
Jun 16, 2014 2.857 2.901 2.835 2.876 46,061,664 +0.01(+0.37%)
Jun 13, 2014 2.883 2.890 2.833 2.866 36,902,964 +0.02(+0.69%)
Jun 12, 2014 2.905 2.914 2.813 2.846 61,810,032 -0.08(-2.62%)
Jun 11, 2014 2.894 2.936 2.888 2.922 49,693,300 -0.00(-0.15%)
Jun 10, 2014 2.902 2.929 2.893 2.927 37,236,752 +0.01(+0.39%)
Jun 06, 2014 2.903 2.918 2.883 2.916 40,593,264 +0.05(+1.62%)
Jun 05, 2014 2.805 2.884 2.776 2.869 90,232,720 +0.07(+2.60%)
Jun 04, 2014 2.745 2.810 2.733 2.796 53,939,168 +0.03(+1.06%)
Jun 03, 2014 2.743 2.780 2.733 2.767 48,616,180 -0.00(-0.15%)
Jun 02, 2014 2.789 2.791 2.718 2.771 51,821,004 -0.01(-0.25%)
May 30, 2014 2.781 2.792 2.735 2.778 58,103,552 -0.00(-0.09%)
May 29, 2014 2.756 2.781 2.739 2.781 44,695,220 +0.06(+2.03%)
May 28, 2014 2.749 2.761 2.719 2.725 60,685,588 -0.03(-0.95%)
May 27, 2014 2.689 2.752 2.681 2.751 60,657,892 +0.10(+3.76%)
May 23, 2014 2.605 2.652 2.652 2.652 48,748,800 +0.04(+1.64%)
May 22, 2014 2.569 2.614 2.558 2.609 49,934,904 +0.05(+1.84%)
May 21, 2014 2.503 2.565 2.500 2.562 63,280,836 +0.07(+2.82%)
May 20, 2014 2.516 2.542 2.460 2.491 83,109,080 -0.03(-1.10%)
May 19, 2014 2.444 2.529 2.433 2.519 61,755,724 +0.05(+2.14%)
May 16, 2014 2.426 2.471 2.379 2.466 73,249,400 +0.05(+1.86%)
May 15, 2014 2.476 2.489 2.373 2.421 103,210,672 -0.06(-2.31%)
May 14, 2014 2.495 2.523 2.461 2.478 50,474,488 -0.04(-1.49%)
May 13, 2014 2.520 2.546 2.502 2.516 60,268,200 +0.01(+0.21%)
May 12, 2014 2.437 2.514 2.430 2.511 65,249,380 +0.12(+4.87%)
May 09, 2014 2.364 2.399 2.317 2.394 80,180,216 +0.03(+1.17%)
May 08, 2014 2.351 2.453 2.334 2.366 112,162,768 -0.01(-0.34%)
May 07, 2014 2.414 2.418 2.291 2.374 134,043,040 -0.02(-0.90%)
May 06, 2014 2.481 2.485 2.393 2.396 82,730,520 -0.10(-3.87%)
May 05, 2014 2.411 2.494 2.393 2.492 59,329,060 +0.03(+1.42%)
May 02, 2014 2.491 2.507 2.437 2.457 77,878,176 -0.01(-0.49%)
May 01, 2014 2.459 2.509 2.439 2.470 73,577,136 +0.02(+0.90%)
Apr 30, 2014 2.396 2.453 2.374 2.448 94,055,888 +0.02(+0.89%)
Apr 29, 2014 2.392 2.440 2.358 2.426 124,710,104 +0.05(+2.21%)
Apr 28, 2014 2.380 2.422 2.260 2.374 246,716,816 +0.03(+1.07%)
Apr 25, 2014 2.422 2.430 2.331 2.348 125,447,088 -0.12(-4.83%)
Apr 24, 2014 2.517 2.517 2.388 2.467 128,366,528 +0.07(+2.95%)
Apr 23, 2014 2.462 2.464 2.393 2.397 65,119,812 -0.07(-2.72%)
Apr 22, 2014 2.428 2.480 2.418 2.464 76,875,992 +0.06(+2.45%)
Apr 21, 2014 2.370 2.405 2.337 2.405 73,867,440 +0.05(+2.27%)
Apr 17, 2014 2.327 2.352 2.352 2.352 90,505,024 +0.00(+0.05%)
Apr 16, 2014 2.321 2.352 2.265 2.350 128,650,000 +0.09(+3.88%)
Apr 15, 2014 2.262 2.300 2.122 2.263 287,680,032 +0.02(+1.00%)
Apr 14, 2014 2.245 2.275 2.179 2.240 144,036,816 +0.05(+2.25%)
Apr 11, 2014 2.208 2.293 2.175 2.191 108,581,920 -0.08(-3.49%)
Apr 10, 2014 2.506 2.507 2.249 2.270 164,987,216 -0.23(-9.23%)
Apr 09, 2014 2.404 2.505 2.386 2.501 113,692,552 +0.12(+5.13%)
Apr 08, 2014 2.323 2.387 2.298 2.379 124,630,976 +0.06(+2.79%)
Apr 07, 2014 2.339 2.402 2.266 2.315 160,154,384 -0.07(-3.00%)
Apr 04, 2014 2.638 2.649 2.363 2.386 190,111,088 -0.21(-7.94%)
Apr 03, 2014 2.663 2.674 2.545 2.592 81,683,848 -0.06(-2.36%)
Apr 02, 2014 2.668 2.674 2.618 2.655 83,514,096 +0.02(+0.79%)
Apr 01, 2014 2.539 2.637 2.536 2.634 91,131,872 +0.14(+5.42%)
Mar 31, 2014 2.505 2.550 2.497 2.498 83,065,688 +0.05(+1.99%)
Mar 28, 2014 2.458 2.529 2.429 2.450 85,285,728 +0.02(+0.65%)
Mar 27, 2014 2.468 2.500 2.394 2.434 103,504,992 -0.04(-1.77%)
Mar 26, 2014 2.615 2.631 2.476 2.478 103,119,056 -0.10(-3.80%)
Mar 25, 2014 2.593 2.640 2.513 2.576 88,361,824 +0.02(+0.92%)
Mar 24, 2014 2.650 2.655 2.481 2.552 136,362,368 -0.07(-2.52%)
Mar 21, 2014 2.762 2.769 2.606 2.618 101,689,744 -0.10(-3.67%)
Mar 20, 2014 2.671 2.742 2.654 2.718 44,895,480 +0.02(+0.78%)
Mar 19, 2014 2.744 2.752 2.643 2.696 69,896,256 -0.05(-1.65%)
Mar 18, 2014 2.655 2.750 2.653 2.742 57,906,884 +0.10(+3.60%)
Mar 17, 2014 2.626 2.685 2.623 2.646 59,880,864 +0.07(+2.67%)
Mar 14, 2014 2.603 2.640 2.574 2.578 54,994,352 -0.05(-2.05%)
Mar 13, 2014 2.779 2.782 2.595 2.632 96,109,632 -0.12(-4.25%)
Mar 12, 2014 2.682 2.753 2.651 2.748 55,673,268 +0.03(+1.12%)
Mar 11, 2014 2.774 2.794 2.694 2.718 61,344,116 -0.03(-1.24%)
Mar 10, 2014 2.742 2.758 2.700 2.752 38,725,288 +0.01(+0.21%)
Mar 07, 2014 2.816 2.822 2.705 2.746 67,934,080 -0.04(-1.43%)
Mar 06, 2014 2.813 2.821 2.758 2.786 47,474,616 -0.01(-0.38%)
Mar 05, 2014 2.787 2.810 2.769 2.797 39,364,064 +0.02(+0.82%)
Mar 04, 2014 2.757 2.787 2.751 2.774 55,842,144 +0.11(+4.03%)
Mar 03, 2014 2.652 2.692 2.599 2.667 81,231,904 -0.06(-2.19%)
Feb 28, 2014 2.741 2.788 2.660 2.726 70,277,960 -0.01(-0.50%)
Feb 27, 2014 2.690 2.749 2.678 2.740 45,005,916 +0.05(+1.97%)
Feb 26, 2014 2.720 2.742 2.657 2.687 42,376,504 -0.01(-0.33%)
Feb 25, 2014 2.717 2.733 2.671 2.696 47,517,656 -0.01(-0.36%)
Feb 24, 2014 2.674 2.742 2.667 2.706 50,946,332 +0.05(+1.76%)
Feb 21, 2014 2.698 2.710 2.654 2.659 43,035,180 -0.01(-0.52%)
Feb 20, 2014 2.641 2.689 2.609 2.673 52,532,340 +0.04(+1.45%)
Feb 19, 2014 2.678 2.696 2.621 2.635 69,959,520 -0.06(-2.19%)
Feb 18, 2014 2.666 2.708 2.648 2.694 35,505,876 +0.04(+1.56%)
Feb 14, 2014 2.641 2.652 2.652 2.652 48,615,980 +0.01(+0.29%)
Feb 13, 2014 2.523 2.645 2.522 2.645 54,566,288 +0.07(+2.57%)
Feb 12, 2014 2.582 2.598 2.558 2.578 55,408,324 +0.01(+0.48%)
Feb 11, 2014 2.496 2.581 2.489 2.566 60,184,744 +0.08(+3.42%)
Feb 10, 2014 2.438 2.485 2.433 2.481 42,617,888 +0.04(+1.84%)
Feb 07, 2014 2.354 2.444 2.335 2.437 57,444,828 +0.12(+5.31%)
Feb 06, 2014 2.251 2.324 2.248 2.314 37,871,300 +0.09(+3.83%)
Feb 05, 2014 2.226 2.254 2.155 2.228 55,587,132 -0.02(-0.92%)
Feb 04, 2014 2.233 2.274 2.214 2.249 46,433,724 +0.04(+1.95%)
Feb 03, 2014 2.350 2.383 2.182 2.206 94,163,768 -0.16(-6.63%)
Jan 31, 2014 2.302 2.397 2.296 2.363 43,341,668 -0.02(-0.70%)
Jan 30, 2014 2.341 2.406 2.333 2.379 59,569,804 +0.12(+5.27%)
Jan 29, 2014 2.272 2.323 2.243 2.260 69,847,976 -0.07(-3.15%)
Jan 28, 2014 2.298 2.340 2.289 2.334 56,060,012 -0.00(-0.03%)
Jan 27, 2014 2.407 2.419 2.285 2.335 90,542,016 -0.07(-2.91%)
Jan 24, 2014 2.518 2.531 2.404 2.404 76,342,096 -0.15(-5.93%)
Jan 23, 2014 2.560 2.561 2.505 2.556 132,256,328 -0.03(-1.20%)
Jan 22, 2014 2.583 2.602 2.561 2.587 40,026,552 +0.02(+0.93%)
Jan 21, 2014 2.555 2.568 2.501 2.563 45,024,608 +0.06(+2.24%)
Jan 17, 2014 2.528 2.507 2.507 2.507 86,557,400 -0.05(-1.78%)
Jan 16, 2014 2.544 2.562 2.531 2.552 36,118,776 +0.01(+0.21%)
Jan 15, 2014 2.489 2.565 2.513 2.547 61,759,364 +0.06(+2.34%)
Jan 14, 2014 2.379 2.494 2.378 2.489 70,662,536 +0.13(+5.72%)
Jan 13, 2014 2.454 2.479 2.327 2.354 88,632,056 -0.11(-4.45%)
Jan 10, 2014 2.459 2.472 2.404 2.464 61,481,924 +0.02(+1.00%)
Jan 09, 2014 2.491 2.494 2.416 2.439 54,090,160 -0.03(-1.03%)
Jan 08, 2014 2.450 2.486 2.435 2.465 47,737,224 +0.02(+0.75%)
Jan 07, 2014 2.416 2.460 2.403 2.447 47,235,864 +0.06(+2.59%)
Jan 06, 2014 2.412 2.420 2.357 2.385 64,514,632 -0.03(-1.06%)
Jan 03, 2014 2.464 2.471 2.409 2.410 50,004,312 -0.05(-2.18%)
Jan 02, 2014 2.488 2.490 2.442 2.464 50,706,672 -0.06(-2.34%)
Dec 31, 2013 2.489 2.523 2.523 2.523 65,769,064 +0.05(+1.96%)
Dec 30, 2013 2.474 2.485 2.455 2.474 27,156,868 -0.01(-0.52%)
Dec 27, 2013 2.514 2.519 2.478 2.487 37,907,628 -0.02(-0.73%)
Dec 26, 2013 2.493 2.511 2.480 2.506 28,596,556 +0.02(+0.97%)
Dec 24, 2013 2.478 2.486 2.466 2.482 19,474,234 +0.00(+0.14%)
Dec 23, 2013 2.460 2.478 2.440 2.478 57,591,172 +0.08(+3.24%)
Dec 20, 2013 2.342 2.417 2.340 2.400 58,308,580 +0.07(+3.01%)
Dec 19, 2013 2.338 2.340 2.300 2.330 60,000,524 -0.02(-0.90%)
Dec 18, 2013 2.279 2.357 2.180 2.351 82,356,984 +0.08(+3.45%)
Dec 17, 2013 2.288 2.302 2.260 2.273 37,387,032 -0.01(-0.63%)
Dec 16, 2013 2.283 2.325 2.277 2.287 38,405,936 +0.04(+1.72%)
Dec 13, 2013 2.289 2.293 2.237 2.249 41,618,880 -0.01(-0.48%)
Dec 12, 2013 2.279 2.295 2.252 2.260 54,895,232 -0.02(-0.81%)
Dec 11, 2013 2.366 2.376 2.266 2.278 76,272,784 -0.09(-3.74%)
Dec 10, 2013 2.359 2.380 2.353 2.366 47,654,828 -0.00(-0.18%)
Dec 09, 2013 2.370 2.387 2.360 2.371 57,688,372 +0.03(+1.20%)
Dec 06, 2013 2.351 2.358 2.310 2.343 0 +0.05(+2.06%)
Dec 05, 2013 2.310 2.316 2.276 2.295 0 -0.01(-0.31%)
Dec 04, 2013 2.268 2.325 2.245 2.302 0 +0.01(+0.26%)
Dec 03, 2013 2.297 2.311 2.270 2.297 0 -0.01(-0.29%)
Dec 02, 2013 2.331 2.341 2.292 2.303 0 -0.01(-0.62%)
Nov 29, 2013 2.308 2.331 2.302 2.318 0 +0.04(+1.64%)
Nov 27, 2013 2.249 2.283 2.243 2.280 0 +0.04(+2.00%)
Nov 26, 2013 2.203 2.251 2.187 2.236 54,477,888 +0.04(+1.65%)
Nov 25, 2013 2.206 2.215 2.184 2.199 0 +0.01(+0.66%)
Nov 22, 2013 2.162 2.187 2.156 2.185 0 +0.03(+1.58%)
Nov 21, 2013 2.112 2.155 2.108 2.151 44,305,868 +0.06(+3.06%)
Nov 20, 2013 2.120 2.142 2.068 2.087 64,415,116 -0.01(-0.70%)
Nov 19, 2013 2.117 2.147 2.092 2.102 52,318,776 -0.02(-0.99%)
Nov 18, 2013 2.182 2.196 2.109 2.123 73,687,128 -0.06(-2.77%)
Nov 15, 2013 2.175 2.185 2.158 2.183 0 +0.02(+0.69%)
Nov 14, 2013 2.134 2.176 2.122 2.168 0 +0.09(+4.39%)
Nov 12, 2013 2.049 2.086 2.045 2.077 55,728,388 +0.01(+0.49%)
Nov 11, 2013 2.064 2.085 2.047 2.067 32,477,080 -0.01(-0.48%)
Nov 08, 2013 2.019 2.079 2.002 2.077 0 +0.08(+3.95%)
Nov 07, 2013 2.116 2.125 1.992 1.998 118,500,456 -0.12(-5.55%)
Nov 06, 2013 2.143 2.146 2.096 2.115 83,407,768 -0.00(-0.17%)
Nov 05, 2013 2.086 2.132 2.068 2.119 67,653,448 +0.01(+0.42%)
Nov 04, 2013 2.122 2.122 2.089 2.110 0 +0.01(+0.48%)
Nov 01, 2013 2.119 2.128 2.071 2.100 0 -0.00(-0.05%)
Oct 31, 2013 2.100 2.139 2.078 2.101 72,566,888 -0.01(-0.64%)
Oct 30, 2013 2.144 2.153 2.086 2.114 101,633,968 -0.01(-0.32%)
Oct 29, 2013 2.131 2.137 2.094 2.121 42,916,160 +0.01(+0.48%)
Oct 28, 2013 2.110 2.120 2.083 2.111 42,318,040 +0.00(+0.20%)
Oct 25, 2013 2.124 2.138 2.080 2.106 0 +0.04(+2.00%)
Oct 24, 2013 2.041 2.078 2.033 2.065 55,194,020 +0.03(+1.25%)
Oct 23, 2013 2.046 2.058 2.009 2.040 82,477,016 -0.03(-1.61%)
Oct 22, 2013 2.089 2.111 2.038 2.073 80,777,592 +0.01(+0.34%)
Oct 21, 2013 2.066 2.083 2.048 2.066 0 +0.01(+0.57%)
Oct 18, 2013 2.012 2.056 1.996 2.054 69,261,712 +0.10(+4.94%)
Oct 17, 2013 1.899 1.961 1.896 1.957 0 +0.03(+1.61%)
Oct 16, 2013 1.888 1.929 1.885 1.926 66,161,268 +0.06(+3.42%)
Oct 15, 2013 1.879 1.908 1.856 1.863 82,464,080 -0.02(-1.07%)
Oct 14, 2013 1.812 1.884 1.807 1.883 71,930,152 +0.04(+2.07%)
Oct 11, 2013 1.790 1.850 1.790 1.845 0 +0.04(+2.25%)
Oct 10, 2013 1.750 1.815 1.749 1.804 73,202,840 +0.11(+6.35%)
Oct 09, 2013 1.724 1.727 1.655 1.696 0 -0.02(-1.10%)
Oct 08, 2013 1.817 1.822 1.711 1.715 120,220,096 -0.10(-5.66%)
Oct 07, 2013 1.817 1.861 1.814 1.818 50,760,684 -0.05(-2.48%)
Oct 04, 2013 1.816 1.872 1.813 1.864 47,223,172 +0.05(+2.57%)
Oct 03, 2013 1.876 1.888 1.788 1.817 82,056,768 -0.07(-3.48%)
Oct 02, 2013 1.846 1.891 1.842 1.883 0 -0.00(-0.18%)
Oct 01, 2013 1.831 1.889 1.829 1.886 44,861,488 +0.04(+2.35%)
Sep 27, 2013 1.821 1.853 1.811 1.843 0 -0.01(-0.47%)
Sep 26, 2013 1.832 1.863 1.828 1.852 45,592,868 +0.04(+2.29%)
Sep 25, 2013 1.830 1.839 1.798 1.810 0 -0.02(-0.95%)
Sep 24, 2013 1.840 1.857 1.809 1.828 0 +0.00(+0.02%)
Sep 23, 2013 1.863 1.868 1.801 1.827 68,488,616 -0.01(-0.56%)
Sep 20, 2013 1.872 1.877 1.835 1.838 0 -0.02(-1.09%)
Sep 19, 2013 1.861 1.871 1.849 1.858 36,552,008 +0.01(+0.62%)
Sep 18, 2013 1.789 1.855 1.778 1.846 65,234,256 +0.07(+3.68%)
Sep 17, 2013 1.756 1.787 1.756 1.781 34,300,756 +0.03(+2.00%)
Sep 16, 2013 1.801 1.777 1.734 1.746 67,953,120 -0.01(-0.84%)
Sep 13, 2013 1.764 1.767 1.733 1.761 0 +0.01(+0.32%)
Sep 12, 2013 1.762 1.774 1.747 1.755 34,183,532 -0.01(-0.45%)
Sep 11, 2013 1.737 1.764 1.729 1.763 54,301,932 -0.01(-0.50%)
Sep 10, 2013 1.776 1.778 1.753 1.772 0 +0.03(+1.51%)
Sep 09, 2013 1.706 1.754 1.706 1.746 48,277,100 +0.06(+3.52%)
Sep 06, 2013 1.697 1.712 1.630 1.686 0 +0.01(+0.36%)
Sep 05, 2013 1.675 1.694 1.673 1.680 0 +0.01(+0.44%)
Sep 04, 2013 1.635 1.679 1.623 1.673 0 +0.05(+3.26%)
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.