Skip to main content

Nasdaq ETF (NQ: QQQ )

478.51 -0.87 (-0.18%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 292.27 292.93 287.86 292.59 28,225,520 +0.60(+0.20%)
Nov 27, 2020 291.29 293.12 290.91 291.99 17,575,692 +2.67(+0.92%)
Nov 25, 2020 288.50 289.97 287.67 289.32 23,887,564 +1.77(+0.61%)
Nov 24, 2020 284.65 288.06 282.83 287.56 24,863,588 +3.98(+1.40%)
Nov 23, 2020 284.57 285.88 281.31 283.57 27,251,072 +0.01(+0.00%)
Nov 20, 2020 285.44 286.19 283.48 283.56 26,530,098 -1.95(-0.68%)
Nov 19, 2020 282.68 285.83 282.07 285.52 22,967,736 +2.22(+0.78%)
Nov 18, 2020 284.85 286.48 283.21 283.30 28,619,566 -2.11(-0.74%)
Nov 17, 2020 286.51 286.84 284.76 285.41 22,174,654 -0.91(-0.32%)
Nov 16, 2020 283.86 286.62 283.18 286.32 30,503,692 +2.22(+0.78%)
Nov 13, 2020 283.20 284.73 281.11 284.10 25,478,614 +2.47(+0.88%)
Nov 12, 2020 283.89 285.21 280.51 281.63 35,245,176 -1.33(-0.47%)
Nov 11, 2020 279.21 283.44 276.73 282.96 36,772,620 +6.19(+2.24%)
Nov 10, 2020 278.56 279.93 274.03 276.77 70,333,976 -5.05(-1.79%)
Nov 09, 2020 290.33 292.12 281.36 281.81 88,315,312 -5.88(-2.04%)
Nov 06, 2020 286.69 288.43 283.03 287.69 41,944,352 +0.22(+0.07%)
Nov 05, 2020 286.52 288.46 285.14 287.48 52,919,468 +7.30(+2.61%)
Nov 04, 2020 276.90 281.99 275.25 280.18 77,155,488 +11.97(+4.46%)
Nov 03, 2020 265.48 270.32 264.48 268.20 44,063,584 +4.56(+1.73%)
Nov 02, 2020 265.35 267.10 260.70 263.64 40,703,364 +0.59(+0.22%)
Oct 30, 2020 267.94 268.78 260.80 263.06 67,520,864 -6.85(-2.54%)
Oct 29, 2020 266.63 272.93 266.12 269.90 44,133,480 +4.64(+1.75%)
Oct 28, 2020 271.60 272.10 265.01 265.26 54,628,432 -10.76(-3.90%)
Oct 27, 2020 274.81 276.86 273.62 276.02 31,218,844 +2.14(+0.78%)
Oct 26, 2020 275.69 278.60 270.26 273.89 39,275,548 -4.17(-1.50%)
Oct 23, 2020 278.11 278.22 275.17 278.06 25,251,280 +0.55(+0.20%)
Oct 22, 2020 278.36 279.27 274.23 277.51 32,934,594 -0.01(-0.00%)
Oct 21, 2020 277.99 280.57 277.03 277.52 29,744,126 -0.21(-0.08%)
Oct 20, 2020 277.88 280.87 276.31 277.73 32,870,212 +0.60(+0.21%)
Oct 19, 2020 283.67 284.64 276.15 277.14 37,574,748 -4.60(-1.63%)
Oct 16, 2020 284.95 286.38 281.39 281.74 41,546,000 -1.55(-0.55%)
Oct 15, 2020 280.51 283.89 279.81 283.29 43,378,964 -1.91(-0.67%)
Oct 14, 2020 288.39 289.39 283.45 285.20 38,008,052 -2.40(-0.84%)
Oct 13, 2020 289.38 290.08 286.23 287.61 65,710,168 -0.01(-0.00%)
Oct 12, 2020 283.78 290.48 282.68 287.62 81,202,344 +8.61(+3.09%)
Oct 09, 2020 276.44 279.08 276.07 279.00 30,927,120 +4.20(+1.53%)
Oct 08, 2020 275.69 275.84 273.73 274.80 25,945,138 +1.45(+0.53%)
Oct 07, 2020 271.31 274.15 270.77 273.35 28,087,682 +4.65(+1.73%)
Oct 06, 2020 272.73 274.59 267.81 268.70 50,745,688 -4.88(-1.78%)
Oct 05, 2020 269.85 273.90 269.75 273.58 28,697,426 +5.71(+2.13%)
Oct 02, 2020 269.53 275.62 267.02 267.87 77,312,216 -7.75(-2.81%)
Oct 01, 2020 275.18 276.24 273.27 275.62 51,172,496 +4.31(+1.59%)
Sep 30, 2020 269.61 274.49 269.39 271.32 50,439,704 +1.85(+0.69%)
Sep 29, 2020 270.22 271.19 268.91 269.47 27,777,142 -1.22(-0.45%)
Sep 28, 2020 270.12 270.69 265.29 270.69 59,741,924 +5.51(+2.08%)
Sep 25, 2020 259.58 266.00 258.10 265.19 56,570,296 +6.02(+2.32%)
Sep 24, 2020 255.44 262.39 255.09 259.16 72,259,536 +1.20(+0.47%)
Sep 23, 2020 265.76 265.95 257.07 257.96 49,678,220 -8.12(-3.05%)
Sep 22, 2020 263.71 266.67 260.28 266.08 42,045,008 +4.85(+1.86%)
Sep 21, 2020 256.36 261.37 254.00 261.23 58,416,092 +1.00(+0.39%)
Sep 18, 2020 264.86 265.32 256.09 260.23 88,453,208 -3.36(-1.28%)
Sep 17, 2020 260.86 267.57 260.04 263.59 83,528,984 -4.18(-1.56%)
Sep 16, 2020 272.81 273.38 267.42 267.77 43,465,688 -4.34(-1.59%)
Sep 15, 2020 271.96 273.47 268.28 272.11 42,728,292 +3.80(+1.42%)
Sep 14, 2020 267.45 270.32 266.16 268.31 39,431,244 +4.59(+1.74%)
Sep 11, 2020 267.50 268.37 260.25 263.72 73,642,384 -1.84(-0.69%)
Sep 10, 2020 273.98 275.17 263.82 265.56 71,385,152 -5.40(-1.99%)
Sep 09, 2020 268.68 273.08 266.20 270.96 66,331,896 +7.73(+2.94%)
Sep 08, 2020 265.49 271.29 262.95 263.23 101,923,944 -13.29(-4.81%)
Sep 04, 2020 278.65 281.74 265.03 276.52 127,123,736 -3.23(-1.15%)
Sep 03, 2020 290.78 291.19 277.33 279.75 112,548,048 -15.48(-5.24%)
Sep 02, 2020 295.71 295.94 289.50 295.22 51,993,092 +2.77(+0.95%)
Sep 01, 2020 290.19 292.57 288.43 292.45 37,193,708 +4.59(+1.60%)
Aug 31, 2020 285.86 289.35 285.33 287.86 37,189,288 +2.61(+0.92%)
Aug 28, 2020 284.99 285.88 283.69 285.25 28,736,414 +1.44(+0.51%)
Aug 27, 2020 285.78 286.53 281.51 283.80 50,661,852 -0.89(-0.31%)
Aug 26, 2020 279.96 284.94 278.71 284.69 43,194,520 +5.95(+2.13%)
Aug 25, 2020 275.74 278.94 275.34 278.74 35,597,760 +1.97(+0.71%)
Aug 24, 2020 277.96 278.88 274.27 276.77 37,301,988 +1.92(+0.70%)
Aug 21, 2020 273.10 275.31 272.50 274.85 35,636,088 +1.89(+0.69%)
Aug 20, 2020 268.45 273.45 268.02 272.96 28,383,766 +3.74(+1.39%)
Aug 19, 2020 271.01 272.07 268.71 269.23 32,730,862 -1.82(-0.67%)
Aug 18, 2020 269.53 271.53 268.07 271.05 24,078,992 +2.58(+0.96%)
Aug 17, 2020 267.09 268.97 265.42 268.47 25,380,818 +3.08(+1.16%)
Aug 14, 2020 266.21 266.59 263.98 265.38 31,585,750 -0.31(-0.12%)
Aug 13, 2020 265.85 267.99 264.75 265.70 32,677,018 +1.05(+0.40%)
Aug 12, 2020 260.71 266.05 260.71 264.64 39,817,060 +6.05(+2.34%)
Aug 11, 2020 262.40 263.71 258.04 258.59 44,157,280 -4.99(-1.89%)
Aug 10, 2020 264.98 265.21 260.03 263.58 35,925,524 -1.13(-0.43%)
Aug 07, 2020 267.22 268.04 262.54 264.71 46,117,432 -3.09(-1.15%)
Aug 06, 2020 264.04 268.13 263.46 267.80 28,727,278 +3.50(+1.32%)
Aug 05, 2020 264.09 264.76 263.24 264.30 22,216,450 +0.65(+0.25%)
Aug 04, 2020 262.05 263.75 261.42 263.65 25,501,622 +0.98(+0.37%)
Aug 03, 2020 261.38 263.42 261.20 262.67 32,849,022 +3.50(+1.35%)
Jul 31, 2020 259.21 259.33 254.36 259.17 55,128,564 +4.54(+1.78%)
Jul 30, 2020 251.36 255.19 250.16 254.63 42,658,616 +1.33(+0.52%)
Jul 29, 2020 251.90 254.17 251.49 253.30 28,195,248 +2.89(+1.15%)
Jul 28, 2020 252.78 253.38 250.12 250.42 32,033,026 -3.23(-1.27%)
Jul 27, 2020 250.95 254.03 250.07 253.64 37,275,152 +4.45(+1.78%)
Jul 24, 2020 247.79 250.53 245.06 249.20 55,434,584 -2.39(-0.95%)
Jul 23, 2020 257.96 258.64 250.16 251.59 52,335,964 -6.03(-2.34%)
Jul 22, 2020 257.88 259.27 256.01 257.61 30,563,946 +0.19(+0.07%)
Jul 21, 2020 261.73 261.73 256.58 257.43 44,470,888 -2.71(-1.04%)
Jul 20, 2020 253.64 260.77 252.35 260.14 41,588,764 +7.18(+2.84%)
Jul 17, 2020 253.24 253.83 250.77 252.96 36,034,916 +0.29(+0.12%)
Jul 16, 2020 251.55 253.31 249.26 252.67 48,758,256 -1.74(-0.68%)
Jul 15, 2020 255.16 256.15 251.08 254.41 55,848,580 +0.52(+0.20%)
Jul 14, 2020 249.69 254.30 246.47 253.89 73,939,624 +1.78(+0.71%)
Jul 13, 2020 260.23 263.07 251.28 252.10 65,613,736 -5.30(-2.06%)
Jul 10, 2020 255.48 257.65 252.81 257.40 33,724,804 +1.75(+0.68%)
Jul 09, 2020 255.37 256.33 251.22 255.65 41,199,508 +2.14(+0.84%)
Jul 08, 2020 251.58 253.55 250.11 253.52 31,123,784 +3.01(+1.20%)
Jul 07, 2020 251.67 254.38 249.92 250.50 37,428,628 -1.45(-0.58%)
Jul 06, 2020 249.10 252.48 249.07 251.96 35,326,044 +6.04(+2.46%)
Jul 02, 2020 246.67 247.94 245.44 245.91 32,772,290 +1.66(+0.68%)
Jul 01, 2020 241.49 245.26 240.93 244.25 35,499,472 +2.91(+1.20%)
Jun 30, 2020 236.73 241.98 236.54 241.35 39,855,348 +4.55(+1.92%)
Jun 29, 2020 234.01 236.80 231.44 236.79 35,202,544 +2.55(+1.09%)
Jun 26, 2020 239.63 239.84 233.71 234.24 54,173,180 -5.66(-2.36%)
Jun 25, 2020 237.84 240.21 235.14 239.91 37,795,604 +2.26(+0.95%)
Jun 24, 2020 241.82 243.11 236.13 237.64 47,104,004 -5.00(-2.06%)
Jun 23, 2020 242.21 244.90 241.65 242.65 33,551,752 +2.05(+0.85%)
Jun 22, 2020 237.70 240.72 237.32 240.60 24,605,206 +2.85(+1.20%)
Jun 19, 2020 240.18 240.43 236.00 237.75 50,772,104 -0.04(-0.02%)
Jun 18, 2020 236.82 238.03 236.04 237.78 31,361,142 +0.64(+0.27%)
Jun 17, 2020 237.90 238.97 236.28 237.14 35,589,124 +0.75(+0.32%)
Jun 16, 2020 237.30 237.89 232.74 236.39 50,151,828 +3.99(+1.72%)
Jun 15, 2020 226.26 233.08 225.31 232.40 46,428,680 +2.79(+1.22%)
Jun 12, 2020 232.73 234.01 225.58 229.61 74,002,384 +1.81(+0.79%)
Jun 11, 2020 235.85 237.11 227.74 227.80 74,737,272 -11.71(-4.89%)
Jun 10, 2020 238.49 241.23 238.01 239.51 59,562,232 +2.68(+1.13%)
Jun 09, 2020 234.26 237.69 234.08 236.83 35,899,248 +1.70(+0.72%)
Jun 08, 2020 233.17 235.25 231.58 235.13 33,793,436 +1.81(+0.78%)
Jun 05, 2020 229.78 233.91 229.37 233.32 48,659,320 +4.54(+1.98%)
Jun 04, 2020 230.04 231.47 227.47 228.78 39,690,876 -1.62(-0.70%)
Jun 03, 2020 229.95 231.16 229.09 230.40 38,142,508 +1.03(+0.45%)
Jun 02, 2020 228.19 229.42 225.84 229.37 34,085,008 +1.53(+0.67%)
Jun 01, 2020 226.22 228.22 225.83 227.84 26,651,678 +0.68(+0.30%)
May 29, 2020 224.30 227.39 222.68 227.16 52,268,284 +3.28(+1.47%)
May 28, 2020 222.96 227.26 222.96 223.88 44,023,428 -0.29(-0.13%)
May 27, 2020 222.43 224.28 217.99 224.17 57,131,380 +1.22(+0.55%)
May 26, 2020 227.23 227.36 222.71 222.95 33,894,360 -0.60(-0.27%)
May 22, 2020 222.38 223.76 221.45 223.55 29,547,964 +0.77(+0.35%)
May 21, 2020 225.34 225.96 222.27 222.78 44,689,160 -2.45(-1.09%)
May 20, 2020 223.38 225.60 223.38 225.24 38,350,148 +4.41(+2.00%)
May 19, 2020 221.61 223.74 220.68 220.83 37,120,308 -1.11(-0.50%)
May 18, 2020 220.26 222.60 219.47 221.94 43,695,132 +4.60(+2.12%)
May 15, 2020 212.95 217.39 212.53 217.33 57,269,976 +1.40(+0.65%)
May 14, 2020 212.32 215.97 210.25 215.93 52,831,044 +2.42(+1.14%)
May 13, 2020 216.73 218.64 210.95 213.51 67,181,256 -1.59(-0.74%)
May 12, 2020 221.43 222.03 215.09 215.09 42,015,520 -5.74(-2.60%)
May 11, 2020 217.56 221.87 217.31 220.84 36,554,712 +1.96(+0.89%)
May 08, 2020 217.61 219.02 216.56 218.88 32,837,532 +2.96(+1.37%)
May 07, 2020 215.85 216.81 214.56 215.92 39,547,312 +2.75(+1.29%)
May 06, 2020 213.54 215.16 212.31 213.18 37,355,144 +1.30(+0.62%)
May 05, 2020 211.62 214.29 211.08 211.87 38,758,696 +2.38(+1.13%)
May 04, 2020 205.98 209.72 205.51 209.50 33,698,388 +2.41(+1.17%)
May 01, 2020 208.84 210.91 206.05 207.08 50,127,768 -6.01(-2.82%)
Apr 30, 2020 214.16 214.19 211.57 213.09 44,402,328 -0.09(-0.04%)
Apr 29, 2020 210.46 214.12 209.42 213.18 49,903,780 +7.30(+3.55%)
Apr 28, 2020 211.49 211.54 205.59 205.88 48,056,808 -3.95(-1.88%)
Apr 27, 2020 210.43 210.87 208.80 209.83 37,405,340 +1.67(+0.80%)
Apr 24, 2020 205.33 208.60 203.93 208.15 35,240,320 +3.23(+1.58%)
Apr 23, 2020 206.17 208.73 204.51 204.92 44,365,504 -0.44(-0.21%)
Apr 22, 2020 203.58 206.70 202.79 205.36 41,228,524 +5.92(+2.97%)
Apr 21, 2020 205.03 205.54 198.22 199.44 74,853,808 -7.65(-3.69%)
Apr 20, 2020 207.60 210.14 206.92 207.09 39,240,016 -2.47(-1.18%)
Apr 17, 2020 210.22 210.75 206.44 209.57 64,580,356 +1.99(+0.96%)
Apr 16, 2020 206.15 208.67 204.11 207.58 65,905,248 +3.72(+1.82%)
Apr 15, 2020 202.94 206.20 201.61 203.86 48,240,232 -2.37(-1.15%)
Apr 14, 2020 201.66 206.85 200.93 206.23 65,606,724 +8.59(+4.35%)
Apr 13, 2020 194.60 198.01 193.47 197.63 43,973,152 +2.11(+1.08%)
Apr 09, 2020 196.89 197.82 193.74 195.52 70,190,224 +0.28(+0.14%)
Apr 08, 2020 192.81 195.82 190.95 195.24 47,060,984 +4.06(+2.12%)
Apr 07, 2020 196.76 197.27 190.79 191.18 71,670,696 -0.08(-0.04%)
Apr 06, 2020 185.32 192.40 184.16 191.26 66,391,044 +12.76(+7.15%)
Apr 03, 2020 180.57 182.10 176.47 178.49 48,784,756 -2.57(-1.42%)
Apr 02, 2020 176.76 185.04 176.16 181.06 57,902,244 +3.60(+2.03%)
Apr 01, 2020 179.90 182.67 176.05 177.46 55,137,044 -6.19(-3.37%)
Mar 31, 2020 186.44 190.06 183.65 183.65 64,284,036 -3.28(-1.76%)
Mar 30, 2020 182.12 187.37 181.38 186.93 50,650,492 +6.56(+3.64%)
Mar 27, 2020 181.96 185.45 179.75 180.37 60,452,292 -6.42(-3.44%)
Mar 26, 2020 178.73 187.60 178.73 186.80 81,917,496 +9.34(+5.27%)
Mar 25, 2020 179.52 184.47 175.19 177.45 91,012,704 -1.32(-0.74%)
Mar 24, 2020 175.13 178.94 173.22 178.78 97,334,400 +12.85(+7.74%)
Mar 23, 2020 166.38 169.58 160.54 165.93 127,769,656 +0.12(+0.07%)
Mar 20, 2020 176.53 177.63 165.22 165.81 122,494,208 -6.76(-3.92%)
Mar 19, 2020 170.66 178.23 166.71 172.57 124,109,160 +1.03(+0.60%)
Mar 18, 2020 166.68 174.08 162.02 171.54 117,283,696 -5.38(-3.04%)
Mar 17, 2020 170.44 179.11 164.91 176.92 124,583,088 +10.69(+6.43%)
Mar 16, 2020 169.16 179.39 164.31 166.23 94,625,000 -20.60(-11.03%)
Mar 13, 2020 181.71 188.91 173.03 186.83 138,861,360 +14.59(+8.47%)
Mar 12, 2020 176.87 185.31 171.87 172.24 141,724,016 -17.39(-9.17%)
Mar 11, 2020 193.64 195.00 187.21 189.62 91,537,040 -6.74(-3.43%)
Mar 10, 2020 195.29 198.44 188.13 196.37 103,359,272 +8.34(+4.44%)
Mar 09, 2020 188.90 195.40 186.60 188.02 119,411,048 -14.04(-6.95%)
Mar 06, 2020 198.81 203.16 197.09 202.06 92,478,528 -3.47(-1.69%)
Mar 05, 2020 206.59 210.16 204.08 205.53 80,743,728 -6.44(-3.04%)
Mar 04, 2020 207.21 212.07 205.31 211.97 74,950,824 +8.49(+4.17%)
Mar 03, 2020 210.89 213.32 201.67 203.48 135,269,456 -6.74(-3.21%)
Mar 02, 2020 202.89 210.36 200.04 210.22 115,398,384 +10.32(+5.16%)
Feb 28, 2020 193.22 201.23 192.49 199.90 153,650,272 +1.84(+0.93%)
Feb 27, 2020 205.00 210.22 198.06 198.06 124,235,776 -12.22(-5.81%)
Feb 26, 2020 210.46 213.97 208.74 210.28 81,884,224 -0.41(-0.19%)
Feb 25, 2020 216.79 217.57 208.59 210.68 99,703,592 -4.36(-2.03%)
Feb 24, 2020 215.48 217.82 213.95 215.04 86,246,440 -8.63(-3.86%)
Feb 21, 2020 226.94 227.30 222.75 223.67 68,007,544 -4.38(-1.92%)
Feb 20, 2020 229.68 230.16 225.24 228.05 43,550,156 -2.14(-0.93%)
Feb 19, 2020 229.31 230.66 229.09 230.19 22,796,068 +2.19(+0.96%)
Feb 18, 2020 226.78 228.43 226.57 228.00 25,138,290 +0.09(+0.04%)
Feb 14, 2020 227.57 228.13 226.86 227.92 24,130,014 +0.65(+0.29%)
Feb 13, 2020 225.95 228.20 225.70 227.26 23,364,696 -0.29(-0.13%)
Feb 12, 2020 226.65 227.66 226.13 227.56 24,626,274 +2.20(+0.97%)
Feb 11, 2020 226.53 227.31 224.77 225.36 30,992,244 +0.04(+0.02%)
Feb 10, 2020 221.88 225.33 221.84 225.32 22,005,912 +2.69(+1.21%)
Feb 07, 2020 222.59 223.84 221.99 222.63 26,648,588 -0.96(-0.43%)
Feb 06, 2020 222.21 223.65 221.45 223.59 23,002,002 +1.91(+0.86%)
Feb 05, 2020 223.62 223.65 220.35 221.68 39,609,664 +0.73(+0.33%)
Feb 04, 2020 218.93 221.33 218.21 220.95 31,432,624 +4.94(+2.29%)
Feb 03, 2020 213.83 216.49 213.69 216.01 26,161,790 +3.22(+1.51%)
Jan 31, 2020 217.09 217.15 212.03 212.79 53,550,436 -3.43(-1.59%)
Jan 30, 2020 214.06 216.32 213.39 216.22 40,573,576 +0.77(+0.36%)
Jan 29, 2020 216.28 216.54 214.50 215.45 29,764,358 +0.35(+0.16%)
Jan 28, 2020 213.31 215.60 212.78 215.10 27,341,620 +3.25(+1.54%)
Jan 27, 2020 211.48 213.00 210.96 211.85 42,444,460 -4.47(-2.07%)
Jan 24, 2020 219.15 219.41 215.32 216.32 38,540,896 -1.84(-0.84%)
Jan 23, 2020 217.30 218.25 216.32 218.15 27,179,790 +0.70(+0.32%)
Jan 22, 2020 217.95 218.70 217.18 217.45 21,276,682 +0.57(+0.26%)
Jan 21, 2020 216.35 217.43 216.28 216.88 21,698,502 -0.10(-0.04%)
Jan 17, 2020 216.84 217.15 215.76 216.98 25,042,770 +1.07(+0.49%)
Jan 16, 2020 214.90 215.95 214.47 215.91 19,297,912 +2.05(+0.96%)
Jan 15, 2020 213.87 214.86 213.16 213.86 26,432,224 +0.09(+0.04%)
Jan 14, 2020 214.42 214.87 213.44 213.77 25,138,614 -0.84(-0.39%)
Jan 13, 2020 213.03 214.65 212.71 214.62 23,428,290 +2.45(+1.15%)
Jan 10, 2020 213.46 213.57 211.79 212.17 22,561,152 -0.54(-0.26%)
Jan 09, 2020 212.64 213.12 211.47 212.71 24,241,802 +1.14(+0.54%)
Jan 08, 2020 209.29 211.89 208.99 211.58 27,179,304 +2.22(+1.06%)
Jan 07, 2020 209.46 209.95 208.69 209.35 22,860,368 -0.03(-0.01%)
Jan 06, 2020 206.40 209.41 206.16 209.38 22,294,062 +1.34(+0.64%)
Jan 03, 2020 207.18 209.29 207.17 208.04 28,344,900 -1.92(-0.92%)
Jan 02, 2020 208.26 209.97 207.85 209.97 31,883,142 +3.45(+1.67%)
Dec 31, 2019 205.56 206.66 205.15 206.52 18,738,504 +0.39(+0.19%)
Dec 30, 2019 207.39 207.51 205.11 206.13 22,459,260 -1.36(-0.65%)
Dec 27, 2019 208.40 208.41 206.94 207.49 18,677,454 -0.18(-0.08%)
Dec 26, 2019 206.18 207.68 206.15 207.66 17,571,050 +1.82(+0.88%)
Dec 24, 2019 205.90 206.01 205.38 205.85 7,298,148 +0.03(+0.01%)
Dec 23, 2019 205.95 206.07 205.56 205.82 24,476,122 +0.62(+0.30%)
Dec 20, 2019 205.29 205.98 204.77 205.20 28,569,634 +0.82(+0.40%)
Dec 19, 2019 203.19 204.44 203.17 204.37 18,432,828 +1.27(+0.62%)
Dec 18, 2019 203.15 203.67 202.89 203.10 15,933,437 +0.16(+0.08%)
Dec 17, 2019 203.06 203.26 202.61 202.95 16,507,014 +0.12(+0.06%)
Dec 16, 2019 202.09 203.09 202.07 202.83 21,980,954 +2.02(+1.00%)
Dec 13, 2019 200.01 201.51 199.62 200.82 33,566,732 +0.66(+0.33%)
Dec 12, 2019 198.47 200.94 198.20 200.16 33,651,644 +1.48(+0.75%)
Dec 11, 2019 198.08 198.88 197.76 198.68 19,376,978 +1.05(+0.53%)
Dec 10, 2019 197.89 198.58 197.18 197.63 22,492,190 -0.16(-0.08%)
Dec 09, 2019 198.34 199.27 197.71 197.79 14,427,728 -0.90(-0.45%)
Dec 06, 2019 197.97 198.84 197.87 198.69 17,087,780 +2.10(+1.07%)
Dec 05, 2019 196.90 196.90 195.63 196.59 15,439,383 +0.39(+0.20%)
Dec 04, 2019 196.26 196.67 195.92 196.20 15,788,512 +0.99(+0.51%)
Dec 03, 2019 194.16 195.29 187.83 195.22 32,353,702 -1.32(-0.67%)
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.