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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.22 -0.06 (-0.08%)
Streaming Delayed Price Updated: 12:39 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 (%)
Aug 29, 2014 3.590 3.605 3.605 3.605 26,882,724 +0.04(+1.17%)
Aug 28, 2014 3.542 3.576 3.528 3.563 33,379,284 -0.01(-0.41%)
Aug 27, 2014 3.579 3.589 3.556 3.577 18,882,288 +0.00(+0.01%)
Aug 26, 2014 3.579 3.586 3.551 3.577 21,462,116 +0.01(+0.34%)
Aug 25, 2014 3.578 3.594 3.539 3.565 34,961,736 +0.04(+1.11%)
Aug 22, 2014 3.513 3.553 3.491 3.526 39,538,636 +0.01(+0.39%)
Aug 21, 2014 3.497 3.514 3.479 3.512 34,929,348 +0.02(+0.57%)
Aug 20, 2014 3.480 3.510 3.472 3.492 36,390,692 +0.00(+0.00%)
Aug 19, 2014 3.457 3.495 3.451 3.492 40,508,464 +0.06(+1.72%)
Aug 18, 2014 3.404 3.441 3.393 3.433 40,840,436 +0.08(+2.42%)
Aug 15, 2014 3.359 3.376 3.262 3.352 80,297,288 +0.04(+1.36%)
Aug 14, 2014 3.267 3.308 3.257 3.307 53,002,736 +0.05(+1.54%)
Aug 13, 2014 3.197 3.258 3.190 3.257 41,805,844 +0.10(+3.25%)
Aug 12, 2014 3.150 3.181 3.108 3.154 46,768,264 -0.01(-0.23%)
Aug 11, 2014 3.139 3.189 3.135 3.161 38,260,388 +0.06(+1.81%)
Aug 08, 2014 3.056 3.109 3.015 3.105 64,020,208 +0.06(+2.13%)
Aug 07, 2014 3.109 3.129 3.007 3.040 79,080,088 -0.03(-0.96%)
Aug 06, 2014 3.018 3.125 3.010 3.070 61,353,192 -0.01(-0.17%)
Aug 05, 2014 3.113 3.137 3.033 3.075 85,463,072 -0.07(-2.34%)
Aug 04, 2014 3.106 3.185 3.071 3.149 74,066,128 +0.06(+2.05%)
Aug 01, 2014 3.102 3.152 3.024 3.086 88,776,680 -0.04(-1.16%)
Jul 31, 2014 3.241 3.256 3.106 3.122 71,390,248 -0.20(-6.09%)
Jul 30, 2014 3.338 3.357 3.284 3.324 55,394,456 +0.04(+1.20%)
Jul 29, 2014 3.322 3.344 3.276 3.285 40,759,124 -0.02(-0.50%)
Jul 28, 2014 3.306 3.326 3.225 3.302 47,294,536 +0.00(+0.12%)
Jul 25, 2014 3.290 3.312 3.247 3.297 47,770,304 -0.04(-1.23%)
Jul 24, 2014 3.367 3.378 3.324 3.338 45,034,116 -0.01(-0.35%)
Jul 23, 2014 3.319 3.360 3.303 3.350 52,615,368 +0.06(+1.87%)
Jul 22, 2014 3.272 3.301 3.259 3.289 55,154,736 +0.06(+1.98%)
Jul 21, 2014 3.214 3.240 3.180 3.225 48,765,484 -0.01(-0.36%)
Jul 18, 2014 3.143 3.241 3.127 3.236 60,169,188 +0.15(+4.73%)
Jul 17, 2014 3.191 3.227 3.060 3.090 82,583,952 -0.13(-3.99%)
Jul 16, 2014 3.250 3.260 3.209 3.218 54,612,268 +0.04(+1.13%)
Jul 15, 2014 3.229 3.239 3.112 3.182 76,199,512 -0.03(-1.05%)
Jul 14, 2014 3.198 3.235 3.184 3.216 55,044,464 +0.06(+1.91%)
Jul 11, 2014 3.120 3.157 3.094 3.156 62,607,496 +0.05(+1.74%)
Jul 10, 2014 3.011 3.136 2.997 3.102 63,376,924 -0.03(-0.94%)
Jul 09, 2014 3.085 3.137 3.058 3.131 70,381,144 +0.07(+2.26%)
Jul 08, 2014 3.158 3.163 3.022 3.062 77,986,088 -0.11(-3.49%)
Jul 07, 2014 3.192 3.205 3.158 3.173 45,122,148 -0.03(-0.96%)
Jul 03, 2014 3.175 3.203 3.203 3.203 33,241,760 +0.06(+1.92%)
Jul 02, 2014 3.135 3.159 3.127 3.143 42,052,232 +0.01(+0.39%)
Jul 01, 2014 3.060 3.154 3.058 3.131 33,961,768 +0.10(+3.36%)
Jun 30, 2014 3.012 3.053 3.005 3.029 27,905,724 +0.02(+0.74%)
Jun 27, 2014 2.966 3.016 2.964 3.007 37,983,660 +0.03(+0.99%)
Jun 26, 2014 2.977 2.977 2.907 2.977 45,017,604 +0.01(+0.27%)
Jun 25, 2014 2.895 2.985 2.894 2.969 43,444,212 +0.05(+1.84%)
Jun 24, 2014 2.924 2.997 2.891 2.916 82,420,144 -0.01(-0.28%)
Jun 23, 2014 2.920 2.927 2.899 2.924 35,698,072 +0.00(+0.11%)
Jun 20, 2014 2.917 2.932 2.900 2.921 29,112,822 +0.01(+0.36%)
Jun 19, 2014 2.932 2.937 2.874 2.910 54,486,384 -0.01(-0.39%)
Jun 18, 2014 2.881 2.930 2.828 2.921 58,312,752 +0.05(+1.82%)
Jun 17, 2014 2.861 2.893 2.845 2.869 49,179,320 +0.00(+0.14%)
Jun 16, 2014 2.846 2.890 2.825 2.865 46,237,684 +0.01(+0.37%)
Jun 13, 2014 2.872 2.879 2.822 2.855 37,043,984 +0.02(+0.69%)
Jun 12, 2014 2.894 2.903 2.803 2.835 62,046,236 -0.08(-2.62%)
Jun 11, 2014 2.883 2.925 2.877 2.911 49,883,200 -0.00(-0.15%)
Jun 10, 2014 2.891 2.918 2.882 2.916 37,379,052 +0.01(+0.39%)
Jun 06, 2014 2.892 2.907 2.872 2.904 40,748,388 +0.05(+1.62%)
Jun 05, 2014 2.795 2.873 2.766 2.858 90,577,544 +0.07(+2.60%)
Jun 04, 2014 2.735 2.800 2.722 2.786 54,145,292 +0.03(+1.06%)
Jun 03, 2014 2.732 2.770 2.723 2.757 48,801,960 -0.00(-0.15%)
Jun 02, 2014 2.778 2.780 2.707 2.761 52,019,036 -0.01(-0.25%)
May 30, 2014 2.770 2.782 2.725 2.768 58,325,588 -0.00(-0.09%)
May 29, 2014 2.745 2.770 2.728 2.770 44,866,020 +0.06(+2.03%)
May 28, 2014 2.738 2.750 2.709 2.715 60,917,496 -0.03(-0.95%)
May 27, 2014 2.678 2.742 2.670 2.741 60,889,696 +0.10(+3.76%)
May 23, 2014 2.595 2.642 2.642 2.642 48,935,088 +0.04(+1.64%)
May 22, 2014 2.559 2.604 2.549 2.599 50,125,728 +0.05(+1.84%)
May 21, 2014 2.493 2.555 2.490 2.552 63,522,660 +0.07(+2.82%)
May 20, 2014 2.506 2.532 2.450 2.482 83,426,672 -0.03(-1.10%)
May 19, 2014 2.435 2.520 2.423 2.510 61,991,720 +0.05(+2.14%)
May 16, 2014 2.417 2.462 2.370 2.457 73,529,320 +0.04(+1.86%)
May 15, 2014 2.466 2.480 2.364 2.412 103,605,088 -0.06(-2.31%)
May 14, 2014 2.486 2.514 2.451 2.469 50,667,372 -0.04(-1.49%)
May 13, 2014 2.510 2.536 2.493 2.506 60,498,508 +0.01(+0.21%)
May 12, 2014 2.428 2.504 2.421 2.501 65,498,728 +0.12(+4.87%)
May 09, 2014 2.355 2.390 2.308 2.385 80,486,616 +0.03(+1.17%)
May 08, 2014 2.342 2.444 2.325 2.357 112,591,392 -0.01(-0.34%)
May 07, 2014 2.405 2.409 2.282 2.365 134,555,280 -0.02(-0.90%)
May 06, 2014 2.472 2.476 2.384 2.387 83,046,672 -0.10(-3.87%)
May 05, 2014 2.402 2.484 2.384 2.483 59,555,780 +0.03(+1.42%)
May 02, 2014 2.482 2.497 2.428 2.448 78,175,784 -0.01(-0.49%)
May 01, 2014 2.449 2.500 2.430 2.460 73,858,304 +0.02(+0.90%)
Apr 30, 2014 2.387 2.444 2.365 2.438 94,415,320 +0.02(+0.89%)
Apr 29, 2014 2.383 2.431 2.349 2.417 125,186,672 +0.05(+2.21%)
Apr 28, 2014 2.371 2.413 2.252 2.365 247,659,616 +0.03(+1.07%)
Apr 25, 2014 2.413 2.421 2.322 2.339 125,926,480 -0.12(-4.83%)
Apr 24, 2014 2.508 2.508 2.379 2.458 128,857,080 +0.07(+2.95%)
Apr 23, 2014 2.453 2.455 2.384 2.388 65,368,664 -0.07(-2.72%)
Apr 22, 2014 2.418 2.471 2.409 2.454 77,169,768 +0.06(+2.45%)
Apr 21, 2014 2.361 2.396 2.328 2.396 74,149,720 +0.05(+2.26%)
Apr 17, 2014 2.318 2.343 2.343 2.343 90,850,880 +0.00(+0.05%)
Apr 16, 2014 2.312 2.343 2.257 2.341 129,141,624 +0.09(+3.88%)
Apr 15, 2014 2.254 2.291 2.113 2.254 288,779,392 +0.02(+1.00%)
Apr 14, 2014 2.237 2.266 2.171 2.232 144,587,232 +0.05(+2.25%)
Apr 11, 2014 2.200 2.285 2.167 2.183 108,996,864 -0.08(-3.49%)
Apr 10, 2014 2.497 2.497 2.241 2.262 165,617,696 -0.23(-9.23%)
Apr 09, 2014 2.395 2.495 2.377 2.492 114,127,024 +0.12(+5.13%)
Apr 08, 2014 2.314 2.378 2.289 2.370 125,107,248 +0.06(+2.79%)
Apr 07, 2014 2.330 2.393 2.257 2.306 160,766,416 -0.07(-3.00%)
Apr 04, 2014 2.628 2.639 2.354 2.377 190,837,584 -0.20(-7.94%)
Apr 03, 2014 2.653 2.663 2.535 2.582 81,996,000 -0.06(-2.36%)
Apr 02, 2014 2.657 2.664 2.608 2.644 83,833,240 +0.02(+0.79%)
Apr 01, 2014 2.529 2.627 2.526 2.624 91,480,128 +0.13(+5.42%)
Mar 31, 2014 2.496 2.540 2.488 2.489 83,383,120 +0.05(+1.99%)
Mar 28, 2014 2.448 2.519 2.420 2.440 85,611,640 +0.02(+0.65%)
Mar 27, 2014 2.459 2.490 2.385 2.424 103,900,528 -0.04(-1.77%)
Mar 26, 2014 2.606 2.621 2.466 2.468 103,513,120 -0.10(-3.80%)
Mar 25, 2014 2.583 2.630 2.503 2.566 88,699,488 +0.02(+0.92%)
Mar 24, 2014 2.640 2.645 2.471 2.542 136,883,472 -0.07(-2.52%)
Mar 21, 2014 2.752 2.758 2.596 2.608 102,078,352 -0.10(-3.67%)
Mar 20, 2014 2.661 2.732 2.644 2.707 45,067,044 +0.02(+0.78%)
Mar 19, 2014 2.734 2.741 2.633 2.686 70,163,360 -0.04(-1.65%)
Mar 18, 2014 2.644 2.739 2.643 2.731 58,128,172 +0.09(+3.59%)
Mar 17, 2014 2.616 2.675 2.613 2.636 60,109,696 +0.07(+2.67%)
Mar 14, 2014 2.593 2.630 2.565 2.568 55,204,508 -0.05(-2.05%)
Mar 13, 2014 2.768 2.772 2.585 2.622 96,476,912 -0.12(-4.25%)
Mar 12, 2014 2.672 2.742 2.641 2.738 55,886,020 +0.03(+1.12%)
Mar 11, 2014 2.763 2.783 2.684 2.708 61,578,540 -0.03(-1.24%)
Mar 10, 2014 2.732 2.747 2.690 2.742 38,873,276 +0.01(+0.21%)
Mar 07, 2014 2.806 2.811 2.695 2.736 68,193,688 -0.04(-1.43%)
Mar 06, 2014 2.803 2.810 2.747 2.776 47,656,036 -0.01(-0.38%)
Mar 05, 2014 2.776 2.799 2.758 2.786 39,514,492 +0.02(+0.82%)
Mar 04, 2014 2.746 2.777 2.740 2.763 56,055,540 +0.11(+4.02%)
Mar 03, 2014 2.642 2.681 2.589 2.657 81,542,328 -0.06(-2.19%)
Feb 28, 2014 2.730 2.778 2.650 2.716 70,546,520 -0.01(-0.50%)
Feb 27, 2014 2.680 2.738 2.668 2.730 45,177,900 +0.05(+1.97%)
Feb 26, 2014 2.710 2.732 2.647 2.677 42,538,444 -0.01(-0.33%)
Feb 25, 2014 2.707 2.723 2.661 2.686 47,699,244 -0.01(-0.36%)
Feb 24, 2014 2.664 2.732 2.657 2.696 51,141,020 +0.05(+1.76%)
Feb 21, 2014 2.688 2.700 2.644 2.649 43,199,636 -0.01(-0.52%)
Feb 20, 2014 2.631 2.679 2.599 2.663 52,733,088 +0.04(+1.45%)
Feb 19, 2014 2.668 2.686 2.611 2.625 70,226,864 -0.06(-2.19%)
Feb 18, 2014 2.656 2.698 2.638 2.684 35,641,560 +0.04(+1.56%)
Feb 14, 2014 2.631 2.642 2.642 2.642 48,801,764 +0.01(+0.29%)
Feb 13, 2014 2.514 2.635 2.513 2.635 54,774,808 +0.07(+2.57%)
Feb 12, 2014 2.572 2.588 2.548 2.569 55,620,060 +0.01(+0.48%)
Feb 11, 2014 2.486 2.571 2.480 2.557 60,414,736 +0.08(+3.42%)
Feb 10, 2014 2.429 2.475 2.423 2.472 42,780,748 +0.04(+1.84%)
Feb 07, 2014 2.346 2.435 2.326 2.427 57,664,348 +0.12(+5.31%)
Feb 06, 2014 2.243 2.315 2.239 2.305 38,016,020 +0.09(+3.83%)
Feb 05, 2014 2.218 2.246 2.147 2.220 55,799,556 -0.02(-0.92%)
Feb 04, 2014 2.225 2.265 2.205 2.241 46,611,168 +0.04(+1.95%)
Feb 03, 2014 2.341 2.374 2.174 2.198 94,523,608 -0.16(-6.63%)
Jan 31, 2014 2.293 2.388 2.287 2.354 43,507,292 -0.02(-0.70%)
Jan 30, 2014 2.333 2.397 2.324 2.370 59,797,444 +0.12(+5.27%)
Jan 29, 2014 2.263 2.314 2.235 2.252 70,114,896 -0.07(-3.15%)
Jan 28, 2014 2.290 2.331 2.280 2.325 56,274,240 -0.00(-0.03%)
Jan 27, 2014 2.398 2.409 2.276 2.326 90,888,016 -0.07(-2.91%)
Jan 24, 2014 2.508 2.522 2.395 2.395 76,633,832 -0.15(-5.93%)
Jan 23, 2014 2.550 2.552 2.495 2.546 132,761,736 -0.03(-1.20%)
Jan 22, 2014 2.573 2.592 2.552 2.577 40,179,512 +0.02(+0.93%)
Jan 21, 2014 2.545 2.558 2.491 2.553 45,196,664 +0.06(+2.24%)
Jan 17, 2014 2.519 2.498 2.498 2.498 86,888,176 -0.05(-1.78%)
Jan 16, 2014 2.534 2.552 2.522 2.543 36,256,804 +0.01(+0.21%)
Jan 15, 2014 2.480 2.555 2.503 2.537 61,995,376 +0.06(+2.34%)
Jan 14, 2014 2.370 2.484 2.369 2.480 70,932,576 +0.13(+5.73%)
Jan 13, 2014 2.445 2.470 2.318 2.345 88,970,760 -0.11(-4.45%)
Jan 10, 2014 2.450 2.463 2.395 2.454 61,716,876 +0.02(+1.00%)
Jan 09, 2014 2.481 2.484 2.406 2.430 54,296,864 -0.03(-1.03%)
Jan 08, 2014 2.441 2.476 2.425 2.455 47,919,648 +0.02(+0.75%)
Jan 07, 2014 2.406 2.450 2.394 2.437 47,416,372 +0.06(+2.59%)
Jan 06, 2014 2.403 2.411 2.348 2.376 64,761,172 -0.03(-1.06%)
Jan 03, 2014 2.454 2.461 2.400 2.401 50,195,404 -0.05(-2.18%)
Jan 02, 2014 2.479 2.481 2.433 2.455 50,900,444 -0.06(-2.34%)
Dec 31, 2013 2.479 2.513 2.513 2.513 66,020,396 +0.05(+1.96%)
Dec 30, 2013 2.465 2.476 2.445 2.465 27,260,646 -0.01(-0.52%)
Dec 27, 2013 2.505 2.509 2.468 2.478 38,052,488 -0.02(-0.73%)
Dec 26, 2013 2.484 2.502 2.471 2.496 28,705,836 +0.02(+0.97%)
Dec 24, 2013 2.469 2.476 2.457 2.472 19,548,654 +0.00(+0.14%)
Dec 23, 2013 2.451 2.469 2.431 2.469 57,811,252 +0.08(+3.24%)
Dec 20, 2013 2.333 2.408 2.331 2.391 58,531,404 +0.07(+3.01%)
Dec 19, 2013 2.329 2.331 2.292 2.321 60,229,812 -0.02(-0.90%)
Dec 18, 2013 2.270 2.348 2.172 2.342 82,671,712 +0.08(+3.45%)
Dec 17, 2013 2.279 2.293 2.251 2.264 37,529,904 -0.01(-0.63%)
Dec 16, 2013 2.274 2.316 2.269 2.279 38,552,704 +0.04(+1.72%)
Dec 13, 2013 2.281 2.284 2.228 2.240 41,777,924 -0.01(-0.48%)
Dec 12, 2013 2.270 2.286 2.244 2.251 55,105,008 -0.02(-0.81%)
Dec 11, 2013 2.357 2.367 2.257 2.269 76,564,256 -0.09(-3.74%)
Dec 10, 2013 2.350 2.371 2.344 2.357 47,836,940 -0.00(-0.18%)
Dec 09, 2013 2.361 2.377 2.351 2.362 57,908,828 +0.03(+1.20%)
Dec 06, 2013 2.342 2.349 2.301 2.334 0 +0.05(+2.06%)
Dec 05, 2013 2.301 2.307 2.267 2.287 0 -0.01(-0.31%)
Dec 04, 2013 2.259 2.316 2.237 2.294 0 +0.01(+0.26%)
Dec 03, 2013 2.288 2.302 2.261 2.288 0 -0.01(-0.29%)
Dec 02, 2013 2.322 2.332 2.284 2.294 0 -0.01(-0.62%)
Nov 29, 2013 2.299 2.322 2.293 2.309 0 +0.04(+1.64%)
Nov 27, 2013 2.240 2.274 2.234 2.272 0 +0.04(+2.00%)
Nov 26, 2013 2.195 2.242 2.179 2.227 54,686,072 +0.04(+1.65%)
Nov 25, 2013 2.198 2.207 2.176 2.191 0 +0.01(+0.66%)
Nov 22, 2013 2.154 2.178 2.148 2.176 0 +0.03(+1.58%)
Nov 21, 2013 2.103 2.147 2.100 2.143 44,475,180 +0.06(+3.06%)
Nov 20, 2013 2.112 2.134 2.061 2.079 64,661,276 -0.01(-0.70%)
Nov 19, 2013 2.109 2.139 2.084 2.094 52,518,708 -0.02(-0.99%)
Nov 18, 2013 2.173 2.188 2.101 2.114 73,968,720 -0.06(-2.77%)
Nov 15, 2013 2.167 2.177 2.150 2.175 0 +0.01(+0.69%)
Nov 14, 2013 2.126 2.168 2.114 2.160 0 +0.09(+4.39%)
Nov 12, 2013 2.041 2.078 2.037 2.069 55,941,348 +0.01(+0.49%)
Nov 11, 2013 2.056 2.077 2.039 2.059 32,601,188 -0.01(-0.48%)
Nov 08, 2013 2.011 2.071 1.994 2.069 0 +0.08(+3.95%)
Nov 07, 2013 2.108 2.117 1.984 1.990 118,953,304 -0.12(-5.55%)
Nov 06, 2013 2.135 2.138 2.088 2.107 83,726,504 -0.00(-0.17%)
Nov 05, 2013 2.078 2.124 2.061 2.111 67,911,976 +0.01(+0.42%)
Nov 04, 2013 2.114 2.114 2.081 2.102 0 +0.01(+0.48%)
Nov 01, 2013 2.111 2.120 2.063 2.092 0 -0.00(-0.05%)
Oct 31, 2013 2.092 2.131 2.070 2.093 72,844,200 -0.01(-0.64%)
Oct 30, 2013 2.136 2.145 2.078 2.106 102,022,352 -0.01(-0.32%)
Oct 29, 2013 2.123 2.129 2.086 2.113 43,080,160 +0.01(+0.48%)
Oct 28, 2013 2.101 2.112 2.075 2.103 42,479,756 +0.00(+0.20%)
Oct 25, 2013 2.116 2.129 2.072 2.098 0 +0.04(+2.00%)
Oct 24, 2013 2.033 2.070 2.026 2.057 55,404,940 +0.03(+1.25%)
Oct 23, 2013 2.038 2.050 2.002 2.032 82,792,192 -0.03(-1.61%)
Oct 22, 2013 2.081 2.102 2.030 2.065 81,086,280 +0.01(+0.34%)
Oct 21, 2013 2.058 2.075 2.041 2.058 0 +0.01(+0.57%)
Oct 18, 2013 2.004 2.049 1.988 2.046 69,526,392 +0.10(+4.94%)
Oct 17, 2013 1.892 1.954 1.888 1.950 0 +0.03(+1.61%)
Oct 16, 2013 1.881 1.922 1.877 1.919 66,414,100 +0.06(+3.42%)
Oct 15, 2013 1.872 1.901 1.849 1.856 82,779,208 -0.02(-1.07%)
Oct 14, 2013 1.805 1.877 1.800 1.876 72,205,032 +0.04(+2.07%)
Oct 11, 2013 1.784 1.843 1.783 1.838 0 +0.04(+2.25%)
Oct 10, 2013 1.744 1.808 1.743 1.797 73,482,576 +0.11(+6.35%)
Oct 09, 2013 1.718 1.720 1.648 1.690 0 -0.02(-1.10%)
Oct 08, 2013 1.810 1.815 1.705 1.709 120,679,512 -0.10(-5.66%)
Oct 07, 2013 1.810 1.854 1.807 1.811 50,954,660 -0.05(-2.48%)
Oct 04, 2013 1.809 1.865 1.806 1.857 47,403,632 +0.05(+2.57%)
Oct 03, 2013 1.869 1.881 1.781 1.810 82,370,344 -0.07(-3.48%)
Oct 02, 2013 1.839 1.884 1.835 1.876 0 -0.00(-0.18%)
Oct 01, 2013 1.824 1.882 1.822 1.879 45,032,924 +0.04(+2.35%)
Sep 27, 2013 1.814 1.846 1.804 1.836 0 -0.01(-0.47%)
Sep 26, 2013 1.825 1.856 1.821 1.845 45,767,096 +0.04(+2.29%)
Sep 25, 2013 1.823 1.832 1.791 1.803 0 -0.02(-0.95%)
Sep 24, 2013 1.833 1.850 1.802 1.821 0 +0.00(+0.02%)
Sep 23, 2013 1.856 1.861 1.794 1.820 68,750,344 -0.01(-0.56%)
Sep 20, 2013 1.865 1.870 1.828 1.831 0 -0.02(-1.09%)
Sep 19, 2013 1.854 1.864 1.842 1.851 36,691,688 +0.01(+0.62%)
Sep 18, 2013 1.782 1.848 1.771 1.839 65,483,544 +0.07(+3.68%)
Sep 17, 2013 1.749 1.781 1.749 1.774 34,431,836 +0.03(+2.00%)
Sep 16, 2013 1.794 1.770 1.728 1.739 68,212,800 -0.01(-0.84%)
Sep 13, 2013 1.757 1.760 1.726 1.754 0 +0.01(+0.32%)
Sep 12, 2013 1.756 1.767 1.740 1.748 34,314,164 -0.01(-0.45%)
Sep 11, 2013 1.730 1.757 1.723 1.756 54,509,444 -0.01(-0.50%)
Sep 10, 2013 1.770 1.772 1.746 1.765 0 +0.03(+1.51%)
Sep 09, 2013 1.700 1.747 1.700 1.739 48,461,588 +0.06(+3.52%)
Sep 06, 2013 1.690 1.706 1.624 1.680 0 +0.01(+0.36%)
Sep 05, 2013 1.669 1.688 1.667 1.674 0 +0.01(+0.44%)
Sep 04, 2013 1.629 1.673 1.617 1.666 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.