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

Ultrashort QQQ -2X ETF (NY: QID )

43.82 +0.04 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 29, 2021 25.81 26.88 25.62 26.57 12,453,604 +1.08(+4.22%)
Jan 28, 2021 25.64 25.74 24.70 25.50 7,271,839 -0.27(-1.04%)
Jan 27, 2021 24.82 26.14 24.81 25.76 9,441,981 +1.30(+5.30%)
Jan 26, 2021 24.43 24.67 24.30 24.47 3,239,532 -0.04(-0.16%)
Jan 25, 2021 24.42 25.55 24.20 24.51 8,607,672 -0.44(-1.76%)
Jan 22, 2021 24.98 25.05 24.79 24.94 3,413,172 +0.16(+0.65%)
Jan 21, 2021 25.00 25.22 24.70 24.78 3,647,662 -0.45(-1.78%)
Jan 20, 2021 25.84 25.88 25.04 25.23 2,073,034 -1.18(-4.47%)
Jan 19, 2021 26.83 27.02 26.34 26.41 1,375,524 -0.84(-3.08%)
Jan 15, 2021 26.87 27.48 26.68 27.25 2,272,256 +0.46(+1.71%)
Jan 14, 2021 26.45 26.91 26.26 26.79 1,234,876 +0.27(+1.01%)
Jan 13, 2021 26.87 26.95 26.37 26.53 1,031,482 -0.34(-1.28%)
Jan 12, 2021 26.75 27.36 26.62 26.87 1,272,373 +0.00(+0.00%)
Jan 11, 2021 26.53 26.95 26.37 26.87 2,132,818 +0.84(+3.22%)
Jan 08, 2021 26.34 26.74 25.99 26.03 2,642,346 -0.69(-2.57%)
Jan 07, 2021 27.59 27.63 26.60 26.72 2,642,024 -1.37(-4.88%)
Jan 06, 2021 28.16 28.36 27.36 28.09 3,643,848 +0.69(+2.50%)
Jan 05, 2021 28.01 28.01 27.33 27.40 1,583,123 -0.42(-1.51%)
Jan 04, 2021 26.83 28.55 26.79 27.82 2,868,764 +0.76(+2.82%)
Dec 31, 2020 27.06 27.06 27.06 1,026,062 -0.15(-0.56%)
Dec 30, 2020 27.02 27.33 26.95 27.21 1,026,062 +0.00(+0.00%)
Dec 29, 2020 27.02 27.36 26.91 27.21 1,843,930 -0.08(-0.28%)
Dec 28, 2020 27.36 27.67 27.17 27.29 1,392,634 -0.53(-1.92%)
Dec 24, 2020 28.05 28.05 27.71 27.82 506,922 -0.27(-0.95%)
Dec 23, 2020 27.75 28.09 27.71 28.09 1,301,548 +0.30(+1.10%)
Dec 22, 2020 27.78 28.32 27.59 27.78 1,061,836 -0.11(-0.41%)
Dec 21, 2020 28.36 28.89 27.82 27.90 1,661,586 +0.08(+0.27%)
Dec 18, 2020 27.52 28.26 27.52 27.82 1,227,817 +0.11(+0.41%)
Dec 17, 2020 27.75 27.97 27.63 27.71 1,005,576 -0.34(-1.22%)
Dec 16, 2020 28.28 28.47 27.90 28.05 1,112,787 -0.27(-0.94%)
Dec 15, 2020 28.55 28.97 28.32 28.32 1,040,724 -0.65(-2.24%)
Dec 14, 2020 29.16 29.19 28.58 28.97 1,927,554 -0.42(-1.43%)
Dec 11, 2020 29.61 30.05 29.35 29.38 1,617,009 +0.15(+0.52%)
Dec 10, 2020 29.96 30.15 29.04 29.23 2,426,295 -0.23(-0.78%)
Dec 09, 2020 28.32 29.69 28.20 29.46 3,219,644 +1.22(+4.32%)
Dec 08, 2020 28.51 28.85 28.16 28.24 1,605,551 -0.15(-0.54%)
Dec 07, 2020 28.74 28.74 28.36 28.39 1,505,244 -0.34(-1.19%)
Dec 04, 2020 29.00 29.12 28.70 28.74 1,230,047 -0.30(-1.05%)
Dec 03, 2020 29.00 29.12 28.66 29.04 1,701,162 +0.00(+0.00%)
Dec 02, 2020 29.35 29.73 29.00 29.04 1,589,836 -0.08(-0.26%)
Dec 01, 2020 29.50 29.65 28.81 29.12 2,127,687 -0.80(-2.68%)
Nov 30, 2020 29.99 30.91 29.84 29.92 2,238,007 -0.15(-0.51%)
Nov 27, 2020 30.22 30.26 29.80 30.07 838,652 -0.53(-1.74%)
Nov 25, 2020 30.79 30.99 30.45 30.60 1,663,345 -0.38(-1.23%)
Nov 24, 2020 31.63 32.05 30.87 30.99 1,892,244 -0.91(-2.87%)
Nov 23, 2020 31.71 32.40 31.37 31.90 1,973,729 -0.04(-0.12%)
Nov 20, 2020 31.44 31.94 31.31 31.94 1,353,341 +0.42(+1.33%)
Nov 19, 2020 32.13 32.24 31.40 31.52 2,188,197 -0.50(-1.55%)
Nov 18, 2020 31.63 32.01 31.25 32.01 1,626,474 +0.53(+1.70%)
Nov 17, 2020 31.25 31.63 31.18 31.48 1,778,443 +0.11(+0.36%)
Nov 16, 2020 31.82 32.01 31.21 31.37 2,010,267 -0.38(-1.20%)
Nov 13, 2020 32.01 32.51 31.63 31.75 2,009,139 -0.61(-1.88%)
Nov 12, 2020 31.94 32.62 31.56 32.36 2,334,994 +0.34(+1.07%)
Nov 11, 2020 33.01 33.08 31.98 32.01 2,146,870 -1.52(-4.55%)
Nov 10, 2020 33.20 34.19 32.85 33.54 4,577,857 +1.07(+3.29%)
Nov 09, 2020 30.45 32.51 30.18 32.47 6,304,217 +1.30(+4.16%)
Nov 06, 2020 31.33 32.17 30.99 31.18 2,346,431 -0.04(-0.12%)
Nov 05, 2020 31.48 31.75 30.95 31.21 3,540,223 -1.68(-5.10%)
Nov 04, 2020 33.77 34.26 32.43 32.89 5,277,030 -3.28(-9.06%)
Nov 03, 2020 36.89 37.20 35.52 36.17 3,612,712 -1.26(-3.36%)
Nov 02, 2020 36.97 38.26 36.44 37.43 3,234,333 -0.11(-0.30%)
Oct 30, 2020 36.36 38.23 36.13 37.54 5,206,634 +1.72(+4.79%)
Oct 29, 2020 36.70 36.89 34.95 35.83 2,980,328 -1.30(-3.49%)
Oct 28, 2020 35.52 37.16 35.41 37.12 4,051,903 +2.71(+7.86%)
Oct 27, 2020 34.76 35.03 34.19 34.42 2,109,033 -0.53(-1.53%)
Oct 26, 2020 34.49 35.83 33.81 34.95 3,011,594 +1.07(+3.15%)
Oct 23, 2020 33.96 34.68 33.88 33.88 2,098,664 -0.15(-0.45%)
Oct 22, 2020 33.92 34.91 33.65 34.03 2,579,646 +0.00(+0.00%)
Oct 21, 2020 33.96 34.19 33.35 34.03 2,190,662 +0.00(+0.00%)
Oct 20, 2020 33.92 34.38 33.27 34.03 2,921,207 +0.30(+0.90%)
Oct 19, 2020 32.62 34.45 32.43 33.73 3,738,517 +0.57(+1.72%)
Oct 16, 2020 32.36 33.16 32.01 33.16 2,099,346 +0.42(+1.28%)
Oct 15, 2020 33.42 33.54 32.62 32.74 2,706,879 +0.46(+1.42%)
Oct 14, 2020 31.63 32.70 31.40 32.28 2,718,708 +0.50(+1.56%)
Oct 13, 2020 31.40 32.09 31.25 31.79 2,870,001 -0.04(-0.12%)
Oct 12, 2020 32.74 32.97 31.10 31.82 2,747,062 -2.02(-5.97%)
Oct 09, 2020 34.57 34.64 33.84 33.84 2,136,525 -1.11(-3.16%)
Oct 08, 2020 34.76 35.22 34.68 34.95 1,980,944 -0.30(-0.86%)
Oct 07, 2020 35.86 36.02 35.10 35.25 1,901,547 -1.33(-3.65%)
Oct 06, 2020 35.60 36.82 35.06 36.59 3,417,134 +1.30(+3.67%)
Oct 05, 2020 36.36 36.40 35.25 35.29 2,037,128 -1.60(-4.34%)
Oct 02, 2020 36.55 37.16 35.60 36.89 5,513,411 +1.94(+5.56%)
Oct 01, 2020 35.06 35.60 34.80 34.95 2,800,789 -1.07(-2.96%)
Sep 30, 2020 36.63 36.63 35.25 36.02 3,278,370 -0.65(-1.77%)
Sep 29, 2020 36.40 36.78 36.13 36.66 1,729,473 +0.34(+0.94%)
Sep 28, 2020 36.47 37.24 36.28 36.32 3,291,994 -1.52(-4.03%)
Sep 25, 2020 39.52 40.02 37.62 37.85 4,382,360 -1.87(-4.70%)
Sep 24, 2020 40.82 40.97 38.72 39.71 5,964,457 -0.42(-1.04%)
Sep 23, 2020 37.92 40.36 37.85 40.13 4,140,977 +2.36(+6.26%)
Sep 22, 2020 38.53 39.52 37.62 37.77 3,839,667 -1.49(-3.79%)
Sep 21, 2020 40.74 41.47 39.22 39.26 6,370,360 -0.38(-0.96%)
Sep 18, 2020 38.23 40.78 38.07 39.64 5,413,102 +1.07(+2.77%)
Sep 17, 2020 39.33 39.56 38.00 38.57 5,514,078 +1.11(+2.95%)
Sep 16, 2020 36.09 37.50 35.90 37.46 3,382,928 +1.22(+3.36%)
Sep 15, 2020 36.28 36.74 35.86 36.24 3,443,267 -1.07(-2.86%)
Sep 14, 2020 37.58 37.88 36.74 37.31 3,094,499 -1.30(-3.36%)
Sep 11, 2020 37.58 39.67 37.31 38.61 6,795,096 +0.42(+1.10%)
Sep 10, 2020 35.83 38.61 35.52 38.19 6,984,872 +1.49(+4.05%)
Sep 09, 2020 37.39 38.07 36.05 36.70 5,498,996 -2.21(-5.68%)
Sep 08, 2020 38.42 39.03 36.85 38.91 9,729,936 +3.35(+9.43%)
Sep 04, 2020 35.03 38.38 34.23 35.56 12,557,795 +0.91(+2.64%)
Sep 03, 2020 32.36 35.25 32.32 34.64 13,385,297 +3.20(+10.18%)
Sep 02, 2020 31.37 32.70 31.33 31.44 4,190,191 -0.65(-2.02%)
Sep 01, 2020 32.59 32.97 32.01 32.09 3,328,866 -1.07(-3.22%)
Aug 31, 2020 33.62 33.73 32.74 33.16 3,251,327 -0.57(-1.69%)
Aug 28, 2020 33.81 34.11 33.60 33.73 2,045,453 -0.34(-1.01%)
Aug 27, 2020 33.62 34.64 33.42 34.07 3,553,971 +0.19(+0.56%)
Aug 26, 2020 35.10 35.14 33.84 33.88 2,844,719 -1.52(-4.31%)
Aug 25, 2020 36.21 36.28 35.37 35.41 1,865,587 -0.53(-1.48%)
Aug 24, 2020 35.56 36.59 35.33 35.94 2,496,588 -0.50(-1.36%)
Aug 21, 2020 36.85 37.05 36.32 36.44 2,294,296 -0.50(-1.34%)
Aug 20, 2020 38.23 38.30 36.78 36.93 2,051,164 -1.07(-2.81%)
Aug 19, 2020 37.50 38.11 37.20 38.00 1,884,000 +0.53(+1.42%)
Aug 18, 2020 37.96 38.34 37.35 37.46 2,199,505 -0.76(-1.99%)
Aug 17, 2020 38.65 38.65 38.11 38.23 1,724,007 -0.91(-2.34%)
Aug 14, 2020 38.87 39.56 38.80 39.14 1,691,289 +0.08(+0.20%)
Aug 13, 2020 39.03 39.33 38.38 39.07 2,777,608 -0.11(-0.29%)
Aug 12, 2020 40.63 40.63 38.91 39.18 2,836,824 -2.17(-5.25%)
Aug 11, 2020 40.17 41.47 39.75 41.35 3,117,772 +1.56(+3.93%)
Aug 10, 2020 39.37 40.86 39.33 39.79 2,720,273 +0.34(+0.87%)
Aug 07, 2020 38.76 40.09 38.49 39.45 2,639,276 +0.88(+2.27%)
Aug 06, 2020 39.67 39.87 38.46 38.57 2,504,321 -1.03(-2.60%)
Aug 05, 2020 39.71 39.94 39.48 39.60 1,613,659 -0.19(-0.48%)
Aug 04, 2020 40.28 40.51 39.79 39.79 1,861,614 -0.38(-0.95%)
Aug 03, 2020 40.55 40.59 39.90 40.17 2,706,101 -1.03(-2.50%)
Jul 31, 2020 41.28 42.84 41.20 41.20 3,764,082 -1.52(-3.57%)
Jul 30, 2020 43.91 44.29 42.61 42.72 3,263,630 -0.50(-1.15%)
Jul 29, 2020 43.75 43.87 42.91 43.22 2,620,868 -1.07(-2.41%)
Jul 28, 2020 43.37 44.36 43.26 44.29 2,542,896 +1.11(+2.56%)
Jul 27, 2020 44.13 44.44 43.03 43.18 2,883,985 -1.60(-3.57%)
Jul 24, 2020 45.32 46.19 44.29 44.78 5,679,630 +0.84(+1.91%)
Jul 23, 2020 41.66 44.40 41.66 43.94 4,412,958 +2.17(+5.20%)
Jul 22, 2020 41.92 42.50 41.47 41.77 1,937,877 -0.27(-0.63%)
Jul 21, 2020 40.74 42.30 40.67 42.04 3,380,159 +0.84(+2.04%)
Jul 20, 2020 43.45 43.91 40.97 41.20 3,539,178 -2.48(-5.67%)
Jul 17, 2020 43.56 44.44 43.37 43.68 1,924,442 -0.11(-0.26%)
Jul 16, 2020 44.17 44.93 43.56 43.79 3,260,832 +0.53(+1.23%)
Jul 15, 2020 42.88 44.32 42.57 43.26 4,401,523 -0.11(-0.26%)
Jul 14, 2020 44.86 45.96 43.22 43.37 7,475,351 -0.61(-1.39%)
Jul 13, 2020 41.39 44.25 40.40 43.98 6,821,169 +1.75(+4.15%)
Jul 10, 2020 42.91 43.81 42.19 42.23 2,528,105 -0.65(-1.51%)
Jul 09, 2020 42.99 44.40 42.61 42.88 4,013,235 -0.76(-1.75%)
Jul 08, 2020 44.25 44.82 43.56 43.64 2,320,597 -1.11(-2.47%)
Jul 07, 2020 44.25 44.86 43.30 44.74 2,912,926 +0.57(+1.29%)
Jul 06, 2020 45.28 45.28 43.98 44.17 2,581,964 -2.32(-5.00%)
Jul 02, 2020 46.15 46.65 45.66 46.50 2,384,844 -0.65(-1.37%)
Jul 01, 2020 48.25 48.40 46.69 47.15 2,570,982 -1.18(-2.44%)
Jun 30, 2020 50.23 50.27 47.98 48.33 2,453,427 -1.91(-3.79%)
Jun 29, 2020 51.45 52.56 50.23 50.23 3,188,462 -1.14(-2.23%)
Jun 26, 2020 49.13 51.51 49.05 51.38 4,099,774 +2.36(+4.82%)
Jun 25, 2020 49.93 50.99 48.90 49.01 3,020,601 -0.91(-1.83%)
Jun 24, 2020 48.33 50.58 47.83 49.93 3,636,019 +1.94(+4.05%)
Jun 23, 2020 48.14 48.40 47.07 47.98 2,837,074 -0.80(-1.64%)
Jun 22, 2020 50.04 50.19 48.75 48.78 1,886,555 -1.26(-2.51%)
Jun 19, 2020 48.97 50.73 48.86 50.04 2,589,371 +0.00(+0.00%)
Jun 18, 2020 50.46 50.73 49.89 50.04 1,611,129 -0.23(-0.45%)
Jun 17, 2020 49.97 50.61 49.47 50.27 1,669,512 -0.27(-0.53%)
Jun 16, 2020 50.19 52.21 49.93 50.54 3,640,124 -1.91(-3.63%)
Jun 15, 2020 55.34 55.72 52.06 52.44 3,462,205 -1.37(-2.55%)
Jun 12, 2020 52.18 55.64 51.60 53.81 6,271,223 -0.76(-1.40%)
Jun 11, 2020 51.30 54.62 50.73 54.58 3,796,469 +4.92(+9.90%)
Jun 10, 2020 50.19 50.38 48.97 49.66 3,108,484 -1.26(-2.47%)
Jun 09, 2020 52.02 52.10 50.50 50.92 1,729,818 -0.69(-1.33%)
Jun 08, 2020 52.56 53.20 51.57 51.60 1,642,006 -0.88(-1.67%)
Jun 05, 2020 54.16 54.35 52.18 52.48 2,948,205 -2.21(-4.04%)
Jun 04, 2020 54.04 55.26 53.40 54.69 2,006,662 +0.84(+1.56%)
Jun 03, 2020 54.12 54.50 53.55 53.85 1,316,574 -0.53(-0.98%)
Jun 02, 2020 54.96 56.06 54.35 54.39 1,210,970 -0.65(-1.18%)
Jun 01, 2020 55.95 56.10 54.96 55.03 1,210,648 -0.61(-1.10%)
May 29, 2020 56.86 57.74 55.34 55.64 2,997,480 -1.56(-2.73%)
May 28, 2020 57.63 57.63 55.42 57.21 2,222,178 +0.23(+0.40%)
May 27, 2020 57.85 60.18 56.94 56.98 2,551,137 -0.61(-1.06%)
May 26, 2020 55.45 57.74 55.38 57.59 1,615,924 +0.23(+0.40%)
May 22, 2020 57.97 58.43 57.21 57.36 1,450,790 -0.38(-0.66%)
May 21, 2020 56.48 57.97 56.14 57.74 2,321,011 +1.26(+2.23%)
May 20, 2020 57.51 57.51 56.33 56.48 1,683,926 -2.40(-4.08%)
May 19, 2020 58.46 58.96 57.32 58.88 1,824,674 +0.34(+0.59%)
May 18, 2020 59.15 59.65 58.01 58.54 2,279,921 -2.32(-3.82%)
May 15, 2020 63.34 63.57 60.83 60.87 2,419,846 -0.76(-1.24%)
May 14, 2020 63.84 64.98 61.63 61.63 2,669,161 -1.37(-2.18%)
May 13, 2020 61.25 64.52 60.18 63.00 3,487,755 +1.52(+2.48%)
May 12, 2020 58.81 61.55 58.43 61.48 2,033,742 +2.32(+3.93%)
May 11, 2020 60.90 60.98 58.50 59.15 1,869,073 -1.03(-1.71%)
May 08, 2020 60.94 61.44 60.10 60.18 1,922,999 -1.60(-2.59%)
May 07, 2020 61.93 62.62 61.32 61.78 2,419,124 -1.68(-2.64%)
May 06, 2020 63.30 63.99 62.31 63.46 1,939,454 -0.80(-1.25%)
May 05, 2020 64.41 64.79 62.77 64.26 1,924,804 -1.49(-2.26%)
May 04, 2020 68.03 68.37 65.63 65.74 1,809,786 -1.64(-2.43%)
May 01, 2020 66.35 67.95 65.10 67.38 2,113,357 +3.73(+5.87%)
Apr 30, 2020 63.15 64.68 63.11 63.65 2,067,318 -0.23(-0.36%)
Apr 29, 2020 65.52 66.20 63.11 63.88 2,166,881 -4.69(-6.84%)
Apr 28, 2020 64.98 68.72 64.98 68.56 3,254,485 +2.32(+3.51%)
Apr 27, 2020 65.74 66.77 65.44 66.24 1,743,417 -0.84(-1.25%)
Apr 24, 2020 69.10 70.05 66.93 67.08 2,224,030 -2.29(-3.30%)
Apr 23, 2020 68.53 69.63 66.81 69.36 2,762,758 +0.34(+0.50%)
Apr 22, 2020 70.36 70.97 68.18 69.02 1,929,540 -4.46(-6.07%)
Apr 21, 2020 69.75 74.24 69.44 73.48 3,135,972 +4.99(+7.29%)
Apr 20, 2020 68.14 68.49 66.47 68.49 1,960,761 +1.56(+2.33%)
Apr 17, 2020 66.35 68.85 66.01 66.93 2,572,264 -1.14(-1.68%)
Apr 16, 2020 69.10 70.55 67.38 68.07 3,594,482 -2.63(-3.72%)
Apr 15, 2020 71.35 72.18 69.52 70.70 2,675,720 +1.60(+2.32%)
Apr 14, 2020 72.57 73.14 68.72 69.10 3,637,596 -6.56(-8.66%)
Apr 13, 2020 78.05 79.01 75.35 75.65 2,451,189 -1.83(-2.36%)
Apr 09, 2020 76.42 78.85 75.58 77.48 2,876,679 -0.27(-0.34%)
Apr 08, 2020 79.58 81.10 77.14 77.75 2,402,302 -3.47(-4.27%)
Apr 07, 2020 76.38 81.41 76.11 81.22 3,285,394 +0.08(+0.09%)
Apr 06, 2020 87.39 88.65 80.04 81.14 2,301,224 -13.30(-14.08%)
Apr 03, 2020 92.57 96.65 91.01 94.44 1,974,609 +2.44(+2.65%)
Apr 02, 2020 96.73 97.38 91.89 92.00 3,033,681 -3.77(-3.94%)
Apr 01, 2020 93.64 97.26 90.94 95.78 2,394,203 +7.32(+8.27%)
Mar 31, 2020 87.35 89.49 84.08 88.46 2,567,394 +1.60(+1.84%)
Mar 30, 2020 91.97 92.65 86.48 86.86 2,161,504 -7.28(-7.73%)
Mar 27, 2020 92.38 94.44 89.18 94.14 2,144,449 +6.29(+7.16%)
Mar 26, 2020 96.77 96.88 87.24 87.85 3,273,052 -10.82(-10.97%)
Mar 25, 2020 96.16 100.81 90.86 98.67 3,052,892 +1.66(+1.71%)
Mar 24, 2020 102.64 104.69 96.98 97.01 3,024,655 -17.22(-15.07%)
Mar 23, 2020 114.08 122.06 109.60 114.23 3,677,740 -0.72(-0.63%)
Mar 20, 2020 101.61 115.56 100.40 114.96 3,609,635 +8.59(+8.08%)
Mar 19, 2020 109.06 114.16 99.18 106.36 3,460,303 -1.90(-1.76%)
Mar 18, 2020 113.89 118.99 105.22 108.27 2,965,934 +6.16(+6.03%)
Mar 17, 2020 111.38 118.99 98.95 102.11 3,657,433 -15.93(-13.49%)
Mar 16, 2020 115.03 118.99 104.08 118.03 3,310,413 +22.85(+24.00%)
Mar 13, 2020 103.78 116.33 94.58 95.19 3,568,072 -22.20(-18.91%)
Mar 12, 2020 112.52 117.84 103.89 117.39 4,834,050 +18.21(+18.36%)
Mar 11, 2020 95.72 101.54 94.39 99.18 2,422,973 +7.95(+8.71%)
Mar 10, 2020 94.50 102.37 91.24 91.24 3,792,943 -11.18(-10.91%)
Mar 09, 2020 102.87 103.02 95.91 102.41 3,533,362 +12.62(+14.06%)
Mar 06, 2020 92.72 94.16 89.03 89.79 4,548,195 +2.81(+3.23%)
Mar 05, 2020 86.29 88.12 83.44 86.98 3,102,963 +4.90(+5.98%)
Mar 04, 2020 86.14 87.85 81.92 82.07 3,701,962 -7.26(-8.13%)
Mar 03, 2020 83.40 90.86 81.58 89.33 4,532,950 +5.40(+6.43%)
Mar 02, 2020 90.82 93.44 83.94 83.94 4,350,502 -9.12(-9.80%)
Feb 28, 2020 99.56 100.51 92.34 93.06 6,598,247 -0.65(-0.69%)
Feb 27, 2020 89.49 93.78 86.83 93.71 4,032,201 +8.55(+10.04%)
Feb 26, 2020 84.96 86.41 82.07 85.15 2,961,000 -0.76(-0.88%)
Feb 25, 2020 80.21 86.45 79.68 85.91 4,438,894 +4.37(+5.36%)
Feb 24, 2020 81.39 82.34 79.68 81.54 3,388,511 +5.82(+7.68%)
Feb 21, 2020 73.63 76.28 73.41 75.73 1,738,567 +2.81(+3.86%)
Feb 20, 2020 71.92 74.62 71.58 72.91 1,217,794 +1.41(+1.97%)
Feb 19, 2020 72.15 72.23 71.28 71.51 632,906 -1.48(-2.03%)
Feb 18, 2020 73.79 73.86 72.65 72.99 703,411 -0.04(-0.05%)
Feb 14, 2020 73.25 73.68 72.86 73.03 609,054 -0.38(-0.52%)
Feb 13, 2020 74.24 74.39 72.80 73.41 866,067 +0.19(+0.26%)
Feb 12, 2020 73.79 74.13 73.14 73.22 620,039 -1.44(-1.93%)
Feb 11, 2020 73.82 75.04 73.37 74.66 813,437 +0.00(+0.00%)
Feb 10, 2020 77.02 77.02 74.66 74.66 683,315 -1.82(-2.39%)
Feb 07, 2020 76.52 76.94 75.69 76.49 982,095 +0.68(+0.90%)
Feb 06, 2020 76.75 77.32 75.80 75.80 779,220 -1.29(-1.68%)
Feb 05, 2020 75.84 78.08 75.76 77.09 1,457,863 -0.57(-0.73%)
Feb 04, 2020 79.15 79.68 77.36 77.66 1,252,311 -3.80(-4.67%)
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.