Ultrapro QQQ 3X ETF (NQ: TQQQ )

82.75 +0.20 (+0.24%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.88 12.10 11.46 11.55 82,974,568 -0.25(-2.13%)
Apr 27, 2018 12.29 12.31 11.60 11.80 85,211,760 +0.03(+0.23%)
Apr 26, 2018 11.51 11.89 11.40 11.78 73,218,832 +0.69(+6.20%)
Apr 25, 2018 11.10 11.22 10.63 11.09 108,778,504 +0.04(+0.39%)
Apr 24, 2018 11.95 12.02 10.81 11.05 109,999,976 -0.75(-6.38%)
Apr 23, 2018 12.06 12.20 11.61 11.80 63,703,364 -0.09(-0.79%)
Apr 20, 2018 12.39 12.41 11.76 11.89 72,782,816 -0.60(-4.79%)
Apr 19, 2018 12.65 12.74 12.35 12.49 66,585,672 -0.35(-2.72%)
Apr 18, 2018 12.77 12.97 12.58 12.84 60,962,388 +0.09(+0.70%)
Apr 17, 2018 12.34 12.84 12.28 12.75 64,115,396 +0.77(+6.40%)
Apr 16, 2018 11.96 12.12 11.75 11.98 61,058,168 +0.26(+2.21%)
Apr 13, 2018 12.09 12.14 11.58 11.73 73,646,744 -0.18(-1.48%)
Apr 12, 2018 11.73 12.03 11.69 11.90 73,602,008 +0.40(+3.50%)
Apr 11, 2018 11.50 11.88 11.46 11.50 74,034,656 -0.20(-1.68%)
Apr 10, 2018 11.48 11.81 11.26 11.70 100,984,968 +0.72(+6.61%)
Apr 09, 2018 11.04 11.63 10.93 10.97 90,789,456 +0.22(+2.00%)
Apr 06, 2018 11.26 11.59 10.59 10.76 120,065,664 -0.87(-7.46%)
Apr 05, 2018 11.78 11.83 11.38 11.62 93,344,072 +0.18(+1.57%)
Apr 04, 2018 10.29 11.54 10.25 11.44 111,636,992 +0.52(+4.73%)
Apr 03, 2018 10.86 11.06 10.35 10.93 114,509,720 +0.35(+3.36%)
Apr 02, 2018 11.33 11.49 10.22 10.57 126,510,488 -1.03(-8.88%)
Mar 29, 2018 11.60 11.60 11.60 0 +0.61(+5.54%)
Mar 28, 2018 11.19 11.51 10.72 10.99 124,963,856 -0.39(-3.45%)
Mar 27, 2018 12.89 12.89 11.06 11.39 141,314,032 -1.21(-9.59%)
Mar 26, 2018 12.01 12.64 11.48 12.59 94,761,520 +1.27(+11.25%)
Mar 23, 2018 12.27 12.43 11.32 11.32 112,470,720 -0.99(-8.08%)
Mar 22, 2018 12.77 13.03 12.27 12.31 105,660,672 -0.97(-7.31%)
Mar 21, 2018 13.38 13.75 13.12 13.28 68,441,784 -0.20(-1.45%)
Mar 20, 2018 13.38 13.58 13.23 13.48 47,027,352 +0.10(+0.73%)
Mar 19, 2018 13.90 13.90 12.98 13.38 100,048,600 -0.90(-6.28%)
Mar 16, 2018 14.46 14.56 14.25 14.28 40,455,212 -0.10(-0.66%)
Mar 15, 2018 14.48 14.66 14.24 14.37 57,290,332 -0.06(-0.45%)
Mar 14, 2018 14.71 14.30 14.44 69,010,080 -0.05(-0.34%)
Mar 13, 2018 15.26 15.36 14.34 14.49 94,166,624 -0.55(-3.63%)
Mar 12, 2018 14.95 15.17 14.86 15.03 68,534,784 +0.22(+1.50%)
Mar 09, 2018 14.31 14.81 14.25 14.81 76,160,144 +0.81(+5.82%)
Mar 08, 2018 13.94 14.04 13.79 14.00 59,039,712 +0.21(+1.49%)
Mar 07, 2018 13.83 13.32 13.79 68,989,848 +0.10(+0.75%)
Mar 06, 2018 13.72 13.84 13.45 13.69 71,658,824 +0.17(+1.26%)
Mar 05, 2018 12.92 13.63 12.77 13.52 76,840,400 +0.41(+3.14%)
Mar 02, 2018 12.31 13.17 12.15 13.11 99,963,672 +0.35(+2.75%)
Mar 01, 2018 13.43 13.61 12.39 12.76 129,982,032 -0.64(-4.81%)
Feb 28, 2018 13.90 14.04 13.39 13.40 78,378,688 -0.27(-2.01%)
Feb 27, 2018 14.21 14.28 13.66 13.68 89,377,616 -0.51(-3.58%)
Feb 26, 2018 13.85 14.19 13.82 14.18 69,103,888 +0.55(+4.01%)
Feb 23, 2018 13.16 13.64 13.02 13.64 73,793,416 +0.77(+5.96%)
Feb 22, 2018 12.77 12.87 85,989,400 +0.00(+0.02%)
Feb 21, 2018 13.17 13.55 12.86 12.87 91,033,720 -0.12(-0.90%)
Feb 20, 2018 12.77 13.32 12.76 12.98 75,224,896 +0.06(+0.50%)
Feb 16, 2018 12.92 12.92 12.92 0 -0.15(-1.12%)
Feb 15, 2018 12.74 13.08 12.49 13.06 98,216,784 +0.65(+5.23%)
Feb 14, 2018 11.55 12.46 11.54 12.42 86,768,280 +0.69(+5.86%)
Feb 13, 2018 11.38 11.82 11.32 11.73 55,670,484 +0.14(+1.22%)
Feb 12, 2018 11.35 11.80 11.06 11.59 90,188,000 +0.61(+5.60%)
Feb 09, 2018 10.90 11.22 9.770 10.97 165,578,736 +0.49(+4.71%)
Feb 08, 2018 12.10 10.48 10.48 111,371,408 -1.48(-12.39%)
Feb 07, 2018 12.34 12.74 11.96 11.96 90,437,192 -0.49(-3.95%)
Feb 06, 2018 11.03 12.49 10.89 12.46 123,378,560 +0.36(+3.01%)
Feb 05, 2018 12.72 13.34 11.50 12.09 118,320,736 -0.98(-7.50%)
Feb 02, 2018 13.77 13.85 13.05 13.07 98,301,992 -0.85(-6.11%)
Feb 01, 2018 13.96 14.37 13.78 13.92 65,691,788 -0.36(-2.50%)
Jan 31, 2018 14.35 14.43 14.03 14.28 56,844,072 +0.17(+1.23%)
Jan 30, 2018 14.07 14.30 13.96 14.11 68,299,240 -0.37(-2.56%)
Jan 29, 2018 14.58 14.68 14.38 14.48 68,220,080 -0.19(-1.32%)
Jan 26, 2018 14.27 14.67 14.19 14.67 55,015,252 +0.63(+4.47%)
Jan 25, 2018 14.35 14.36 13.92 14.04 68,741,424 -0.02(-0.13%)
Jan 24, 2018 14.43 14.53 13.83 14.06 107,880,168 -0.29(-2.03%)
Jan 23, 2018 14.13 14.39 14.11 14.35 66,724,580 +0.35(+2.53%)
Jan 22, 2018 13.54 14.00 13.51 14.00 53,532,640 +0.42(+3.12%)
Jan 19, 2018 13.56 13.63 13.37 13.57 43,908,100 +0.13(+0.96%)
Jan 18, 2018 13.37 13.53 13.28 13.44 48,644,756 +0.01(+0.10%)
Jan 17, 2018 13.19 13.50 13.02 13.43 42,499,932 +0.41(+3.15%)
Jan 16, 2018 13.39 13.60 12.90 13.02 80,804,784 -0.10(-0.77%)
Jan 12, 2018 13.12 13.12 13.12 0 +0.27(+2.12%)
Jan 11, 2018 12.66 12.85 12.60 12.85 38,604,384 +0.25(+2.00%)
Jan 10, 2018 12.60 12.60 49,415,008 -0.09(-0.71%)
Jan 09, 2018 12.76 12.80 12.58 12.69 53,769,464 +0.01(+0.08%)
Jan 08, 2018 12.54 12.70 12.53 12.68 37,276,824 +0.14(+1.11%)
Jan 05, 2018 12.34 12.57 12.28 12.54 42,580,564 +0.37(+3.02%)
Jan 04, 2018 12.24 12.28 12.13 12.17 36,132,028 +0.07(+0.59%)
Jan 03, 2018 11.80 12.15 11.80 12.10 43,786,332 +0.34(+2.93%)
Jan 02, 2018 11.36 11.78 11.28 11.76 47,290,376 +0.57(+5.13%)
Dec 29, 2017 11.18 11.18 11.18 0 -0.22(-1.89%)
Dec 28, 2017 11.47 11.48 11.36 11.40 24,095,788 +0.03(+0.27%)
Dec 27, 2017 11.37 11.46 11.34 11.37 23,250,932 +0.00(+0.00%)
Dec 26, 2017 11.37 11.41 11.24 11.37 25,220,836 -0.19(-1.62%)
Dec 22, 2017 11.54 11.57 11.46 11.55 21,962,608 -0.04(-0.33%)
Dec 21, 2017 11.64 11.75 11.55 11.59 34,304,904 -0.01(-0.05%)
Dec 20, 2017 11.76 11.76 11.45 11.60 36,727,828 -0.05(-0.42%)
Dec 19, 2017 11.78 11.81 11.54 11.65 50,834,488 -0.19(-1.63%)
Dec 18, 2017 11.77 11.87 11.72 11.84 41,865,028 +0.30(+2.57%)
Dec 15, 2017 11.31 11.59 11.25 11.54 57,718,988 +0.36(+3.25%)
Dec 14, 2017 11.26 11.34 11.14 11.18 36,790,708 -0.02(-0.14%)
Dec 13, 2017 11.27 11.31 11.16 11.20 42,992,348 +0.06(+0.50%)
Dec 12, 2017 11.17 11.24 11.07 11.14 37,892,796 -0.04(-0.38%)
Dec 11, 2017 10.95 11.20 10.94 11.18 36,875,620 +0.25(+2.29%)
Dec 08, 2017 11.03 11.11 10.88 10.93 45,692,288 +0.14(+1.32%)
Dec 07, 2017 10.69 10.88 10.65 10.79 39,250,348 +0.11(+0.99%)
Dec 06, 2017 10.43 10.73 10.39 10.68 48,707,028 +0.14(+1.32%)
Dec 05, 2017 10.51 10.91 10.39 10.54 59,334,864 +0.02(+0.15%)
Dec 04, 2017 11.12 11.14 10.49 10.53 85,318,696 -0.38(-3.45%)
Dec 01, 2017 10.84 11.06 10.73 10.90 88,021,336 -0.15(-1.33%)
Nov 30, 2017 10.92 11.11 10.84 11.05 61,265,396 +0.27(+2.48%)
Nov 29, 2017 11.34 11.34 10.62 10.78 107,479,352 -0.58(-5.14%)
Nov 28, 2017 11.36 11.39 11.18 11.37 36,293,936 +0.08(+0.74%)
Nov 27, 2017 11.37 11.21 11.29 34,388,280 -0.02(-0.16%)
Nov 24, 2017 11.22 11.31 11.20 11.30 20,650,046 +0.13(+1.13%)
Nov 22, 2017 11.17 11.21 11.11 11.18 31,073,150 +0.04(+0.40%)
Nov 21, 2017 10.94 11.16 10.93 11.13 36,435,232 +0.34(+3.15%)
Nov 20, 2017 10.84 10.87 10.75 10.79 25,786,950 -0.03(-0.25%)
Nov 17, 2017 10.95 10.98 10.79 10.82 35,846,352 -0.12(-1.12%)
Nov 16, 2017 10.71 11.02 10.71 10.94 41,698,704 +0.39(+3.74%)
Nov 15, 2017 10.57 10.64 10.38 10.55 41,496,848 -0.16(-1.47%)
Nov 14, 2017 10.71 10.74 10.55 10.71 46,728,836 -0.11(-1.01%)
Nov 13, 2017 10.67 10.86 10.66 10.81 38,731,896 +0.03(+0.30%)
Nov 10, 2017 10.71 10.81 10.65 10.78 34,339,700 -0.00(-0.03%)
Nov 09, 2017 10.69 10.80 10.45 10.79 84,258,528 -0.18(-1.60%)
Nov 08, 2017 10.81 10.97 10.77 10.96 35,293,288 +0.14(+1.25%)
Nov 07, 2017 10.78 10.87 10.72 10.83 48,196,748 +0.02(+0.16%)
Nov 06, 2017 10.68 10.82 10.67 10.81 39,257,484 +0.11(+1.02%)
Nov 03, 2017 10.52 10.71 10.41 10.70 44,812,584 +0.29(+2.79%)
Nov 02, 2017 10.43 10.45 10.19 10.41 47,094,736 -0.05(-0.51%)
Nov 01, 2017 10.61 10.62 10.35 10.46 42,865,668 -0.01(-0.13%)
Oct 31, 2017 10.46 10.52 10.38 10.48 31,096,892 +0.11(+1.06%)
Oct 30, 2017 10.27 10.49 10.24 10.37 49,892,724 +0.07(+0.71%)
Oct 27, 2017 9.927 10.35 9.902 10.29 76,403,296 +0.82(+8.62%)
Oct 26, 2017 9.551 9.615 9.462 9.476 37,522,256 -0.09(-0.93%)
Oct 25, 2017 9.617 9.713 9.349 9.565 46,065,728 -0.12(-1.22%)
Oct 24, 2017 9.679 9.736 9.569 9.682 30,412,830 +0.05(+0.51%)
Oct 23, 2017 9.878 9.881 9.587 9.633 31,670,314 -0.18(-1.86%)
Oct 20, 2017 9.862 9.886 9.787 9.816 34,400,460 +0.07(+0.73%)
Oct 19, 2017 9.685 9.746 9.538 9.745 41,674,700 -0.11(-1.10%)
Oct 18, 2017 9.919 9.921 9.813 9.854 29,905,714 -0.04(-0.38%)
Oct 17, 2017 9.845 9.894 9.799 9.892 31,059,046 +0.03(+0.35%)
Oct 16, 2017 9.830 9.862 9.765 9.857 29,487,056 +0.10(+1.03%)
Oct 13, 2017 9.760 9.790 9.726 9.757 25,262,156 +0.11(+1.12%)
Oct 12, 2017 9.660 9.761 9.614 9.649 34,176,636 -0.05(-0.54%)
Oct 11, 2017 9.706 9.565 9.701 30,884,568 +0.08(+0.87%)
Oct 10, 2017 9.719 9.489 9.617 37,079,880 +0.02(+0.21%)
Oct 09, 2017 9.665 9.694 9.558 9.597 35,583,004 -0.02(-0.25%)
Oct 06, 2017 9.496 9.625 9.492 9.621 44,431,156 +0.03(+0.36%)
Oct 05, 2017 9.427 9.602 9.387 9.586 48,711,632 +0.27(+2.88%)
Oct 04, 2017 9.240 9.376 9.215 9.318 46,492,980 +0.02(+0.26%)
Oct 03, 2017 9.270 9.325 9.210 9.294 32,305,352 +0.06(+0.63%)
Oct 02, 2017 9.258 9.349 9.112 9.236 47,613,352 +0.03(+0.28%)
Sep 29, 2017 9.074 9.229 9.001 9.210 45,613,256 +0.19(+2.12%)
Sep 28, 2017 8.969 9.045 8.903 9.019 33,217,468 -0.02(-0.17%)
Sep 27, 2017 9.130 8.867 9.034 57,512,256 +0.24(+2.71%)
Sep 26, 2017 8.863 8.911 8.704 8.796 49,082,676 +0.06(+0.68%)
Sep 25, 2017 8.908 8.922 8.597 8.736 70,013,896 -0.28(-3.14%)
Sep 22, 2017 8.952 9.055 8.929 9.019 32,132,328 -0.02(-0.25%)
Sep 21, 2017 9.195 8.948 9.041 43,843,544 -0.18(-1.92%)
Sep 20, 2017 9.291 9.319 9.001 9.219 55,432,384 -0.08(-0.83%)
Sep 19, 2017 9.300 9.340 9.205 9.296 29,418,978 +0.04(+0.43%)
Sep 18, 2017 9.320 9.409 9.170 9.257 47,289,148 -0.02(-0.24%)
Sep 15, 2017 9.195 9.392 9.148 9.279 40,969,796 +0.07(+0.81%)
Sep 14, 2017 9.260 9.336 9.182 9.205 37,919,216 -0.16(-1.69%)
Sep 13, 2017 9.270 9.366 9.233 9.363 26,633,308 +0.04(+0.42%)
Sep 12, 2017 9.364 9.195 9.324 37,915,236 +0.08(+0.85%)
Sep 11, 2017 9.163 9.305 9.160 9.246 44,023,860 +0.29(+3.18%)
Sep 08, 2017 9.153 9.169 8.928 8.961 42,718,072 -0.23(-2.47%)
Sep 07, 2017 9.184 9.262 9.093 9.187 38,187,104 +0.06(+0.62%)
Sep 06, 2017 9.126 9.192 8.936 9.131 44,202,804 +0.08(+0.86%)
Sep 05, 2017 9.213 9.277 8.841 9.053 66,797,932 -0.25(-2.68%)
Sep 01, 2017 9.379 9.415 9.230 9.302 36,699,332 -0.01(-0.07%)
Aug 31, 2017 9.125 9.341 9.110 9.308 54,724,352 +0.26(+2.84%)
Aug 30, 2017 8.763 9.092 8.748 9.051 54,769,904 +0.30(+3.46%)
Aug 29, 2017 8.417 8.787 8.397 8.748 43,719,084 +0.11(+1.23%)
Aug 28, 2017 8.642 8.705 8.562 8.642 34,017,320 +0.07(+0.88%)
Aug 25, 2017 8.713 8.786 8.534 8.567 47,873,608 -0.06(-0.67%)
Aug 24, 2017 8.761 8.781 8.472 8.625 50,211,420 -0.07(-0.83%)
Aug 23, 2017 8.651 8.758 8.640 8.697 43,376,616 -0.10(-1.12%)
Aug 22, 2017 8.545 8.821 8.541 8.796 48,682,192 +0.37(+4.45%)
Aug 21, 2017 8.451 8.500 8.255 8.421 44,654,656 -0.02(-0.18%)
Aug 18, 2017 8.479 8.618 8.343 8.436 67,117,512 -0.03(-0.35%)
Aug 17, 2017 8.911 8.954 8.464 8.466 81,887,304 -0.55(-6.15%)
Aug 16, 2017 9.037 9.145 8.931 9.021 50,927,464 +0.05(+0.52%)
Aug 15, 2017 9.008 9.026 8.900 8.974 37,322,252 +0.02(+0.18%)
Aug 14, 2017 8.823 8.996 8.821 8.958 49,183,244 +0.34(+3.89%)
Aug 11, 2017 8.471 8.680 8.411 8.622 54,412,444 +0.19(+2.29%)
Aug 10, 2017 8.863 8.879 8.409 8.430 84,391,920 -0.59(-6.49%)
Aug 09, 2017 8.829 9.026 8.766 9.015 51,175,216 -0.04(-0.39%)
Aug 08, 2017 9.044 9.270 8.973 9.050 53,596,204 -0.03(-0.37%)
Aug 07, 2017 8.979 9.099 8.940 9.084 28,335,388 +0.16(+1.77%)
Aug 04, 2017 8.944 8.994 8.824 8.926 36,951,168 +0.03(+0.39%)
Aug 03, 2017 9.019 9.022 8.836 8.892 37,513,884 -0.09(-1.04%)
Aug 02, 2017 9.088 9.097 8.742 8.985 57,027,272 +0.07(+0.73%)
Aug 01, 2017 8.950 8.958 8.839 8.920 31,578,456 +0.06(+0.65%)
Jul 31, 2017 9.052 9.087 8.802 8.862 45,814,912 -0.12(-1.30%)
Jul 28, 2017 8.849 9.020 8.792 8.979 36,193,196 -0.03(-0.32%)
Jul 27, 2017 9.356 9.375 8.679 9.008 97,636,592 -0.16(-1.78%)
Jul 26, 2017 9.148 9.188 9.109 9.171 31,226,624 +0.08(+0.90%)
Jul 25, 2017 9.066 9.150 9.012 9.090 48,645,376 -0.06(-0.67%)
Jul 24, 2017 9.031 9.175 9.002 9.151 45,829,140 +0.12(+1.30%)
Jul 21, 2017 8.935 9.034 8.894 9.033 44,925,212 -0.01(-0.15%)
Jul 20, 2017 9.079 9.098 8.933 9.047 56,037,464 +0.03(+0.38%)
Jul 19, 2017 8.928 9.047 8.921 9.013 53,733,628 +0.16(+1.83%)
Jul 18, 2017 8.661 8.860 8.585 8.851 43,477,460 +0.17(+1.99%)
Jul 17, 2017 8.702 8.777 8.636 8.679 51,952,292 +0.00(+0.06%)
Jul 14, 2017 8.575 8.705 8.507 8.674 43,746,424 +0.20(+2.35%)
Jul 13, 2017 8.452 8.534 8.408 8.475 47,219,852 +0.06(+0.66%)
Jul 12, 2017 8.334 8.445 8.289 8.419 54,364,744 +0.29(+3.56%)
Jul 11, 2017 8.028 8.160 7.938 8.130 56,104,116 +0.07(+0.82%)
Jul 10, 2017 7.928 8.122 7.865 8.064 47,589,300 +0.17(+2.09%)
Jul 07, 2017 7.744 7.973 7.739 7.898 46,324,200 +0.23(+3.00%)
Jul 06, 2017 7.694 7.794 7.580 7.669 54,877,880 -0.21(-2.64%)
Jul 05, 2017 7.717 7.940 7.646 7.877 58,932,992 +0.22(+2.85%)
Jul 03, 2017 8.013 8.038 7.639 7.658 42,220,372 -0.21(-2.72%)
Jun 30, 2017 7.969 8.030 7.827 7.873 50,927,004 -0.03(-0.35%)
Jun 29, 2017 8.222 8.227 7.658 7.900 119,633,520 -0.42(-5.09%)
Jun 28, 2017 8.073 8.350 7.936 8.324 62,350,100 +0.34(+4.20%)
Jun 27, 2017 8.355 8.383 7.989 7.989 74,379,112 -0.47(-5.50%)
Jun 26, 2017 8.709 8.760 8.394 8.454 54,609,720 -0.11(-1.33%)
Jun 23, 2017 8.601 8.568 35,553,592 +0.10(+1.12%)
Jun 22, 2017 8.520 8.566 8.408 8.472 35,330,128 -0.01(-0.11%)
Jun 21, 2017 8.293 8.490 8.276 8.482 43,121,172 +0.24(+2.90%)
Jun 20, 2017 8.414 8.443 8.231 8.243 44,338,380 -0.19(-2.27%)
Jun 19, 2017 8.268 8.461 8.231 8.434 57,089,868 +0.39(+4.84%)
Jun 16, 2017 8.126 8.131 7.946 8.044 48,512,668 -0.10(-1.20%)
Jun 15, 2017 8.001 8.169 7.852 8.142 72,921,408 -0.11(-1.35%)
Jun 14, 2017 8.464 8.464 8.056 8.253 71,678,696 -0.11(-1.34%)
Jun 13, 2017 8.301 8.398 8.177 8.365 65,352,684 +0.19(+2.34%)
Jun 12, 2017 8.094 8.211 7.854 8.174 85,920,384 -0.15(-1.81%)
Jun 09, 2017 9.006 9.039 7.956 8.325 120,503,784 -0.65(-7.23%)
Jun 08, 2017 9.005 9.019 8.833 8.974 47,752,464 +0.02(+0.27%)
Jun 07, 2017 8.916 8.972 8.800 8.950 42,030,996 +0.10(+1.09%)
Jun 06, 2017 8.922 9.009 8.808 8.853 40,176,916 -0.10(-1.13%)
Jun 05, 2017 8.954 9.001 8.917 8.954 26,597,990 -0.01(-0.08%)
Jun 02, 2017 8.751 8.968 8.713 8.962 43,027,120 +0.30(+3.41%)
Jun 01, 2017 8.614 8.673 8.509 8.666 38,296,168 +0.10(+1.20%)
May 31, 2017 8.652 8.671 8.433 8.563 49,962,988 -0.01(-0.12%)
May 30, 2017 8.535 8.605 8.526 8.574 28,521,338 +0.02(+0.21%)
May 26, 2017 8.513 8.565 8.481 8.556 28,353,610 +0.04(+0.43%)
May 25, 2017 8.393 8.574 8.340 8.520 45,212,748 +0.22(+2.63%)
May 24, 2017 8.257 8.311 8.193 8.301 33,843,836 +0.11(+1.38%)
May 23, 2017 8.235 8.239 8.127 8.189 35,569,472 +0.02(+0.25%)
May 22, 2017 8.018 8.178 8.009 8.168 33,716,772 +0.21(+2.59%)
May 19, 2017 7.944 8.064 7.937 7.962 37,652,260 +0.10(+1.21%)
May 18, 2017 7.661 7.943 7.640 7.867 62,217,664 +0.19(+2.53%)
May 17, 2017 8.106 8.148 7.662 7.673 72,308,784 -0.63(-7.57%)
May 16, 2017 8.256 8.301 8.189 8.301 39,611,336 +0.10(+1.26%)
May 15, 2017 8.130 8.211 8.109 8.197 35,838,772 +0.08(+0.93%)
May 12, 2017 8.080 8.127 8.059 8.122 30,256,924 +0.05(+0.65%)
May 11, 2017 8.023 8.073 7.911 8.069 32,230,898 -0.02(-0.24%)
May 10, 2017 8.085 8.096 8.003 8.089 28,980,746 +0.01(+0.16%)
May 09, 2017 8.026 8.128 8.008 8.076 39,113,288 +0.09(+1.10%)
May 08, 2017 7.952 7.991 7.904 7.988 31,620,856 +0.05(+0.60%)
May 05, 2017 7.911 7.940 7.827 7.940 28,173,044 +0.09(+1.09%)
May 04, 2017 7.851 7.887 7.776 7.855 37,506,032 +0.01(+0.10%)
May 03, 2017 7.877 7.878 7.783 7.847 37,993,684 -0.08(-0.99%)
May 02, 2017 7.917 7.936 7.856 7.925 31,191,196 +0.05(+0.59%)
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.