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

Ultrashort QQQ -2X ETF (NY: QID )

43.54 +0.21 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
Feb 03, 2020 83.14 83.21 80.97 81.47 869,763 -2.47(-2.94%)
Jan 31, 2020 80.67 84.47 80.63 83.94 1,516,863 +2.62(+3.23%)
Jan 30, 2020 83.02 83.44 81.24 81.31 1,405,101 -0.65(-0.79%)
Jan 29, 2020 81.24 82.61 81.05 81.96 692,167 -0.15(-0.19%)
Jan 28, 2020 83.52 83.97 81.73 82.11 1,372,466 -2.36(-2.79%)
Jan 27, 2020 84.96 85.42 83.90 84.47 1,657,645 +3.08(+3.78%)
Jan 24, 2020 79.26 82.07 79.09 81.39 1,099,365 +1.29(+1.61%)
Jan 23, 2020 80.67 81.35 79.94 80.10 540,957 -0.42(-0.52%)
Jan 22, 2020 80.13 80.71 79.56 80.52 484,907 -0.38(-0.47%)
Jan 21, 2020 81.35 81.35 80.55 80.90 563,296 +0.04(+0.05%)
Jan 17, 2020 80.93 81.77 80.74 80.86 711,383 -0.80(-0.98%)
Jan 16, 2020 82.42 82.76 81.62 81.66 587,459 -1.56(-1.87%)
Jan 15, 2020 83.14 83.71 82.42 83.21 611,055 -0.04(-0.05%)
Jan 14, 2020 82.72 83.48 82.42 83.25 761,095 +0.61(+0.74%)
Jan 13, 2020 83.86 84.13 82.57 82.64 697,106 -1.90(-2.25%)
Jan 10, 2020 83.44 84.83 83.44 84.54 794,536 +0.49(+0.59%)
Jan 09, 2020 84.16 85.08 83.82 84.05 820,172 -1.56(-1.82%)
Jan 08, 2020 86.90 87.13 84.73 85.61 996,427 -1.25(-1.44%)
Jan 07, 2020 86.79 87.36 86.33 86.86 486,339 +0.00(+0.00%)
Jan 06, 2020 89.33 89.52 86.79 86.86 704,506 -1.06(-1.21%)
Jan 03, 2020 88.61 88.61 86.91 87.93 806,505 +1.56(+1.80%)
Jan 02, 2020 87.81 88.12 86.37 86.37 946,259 -2.97(-3.32%)
Dec 31, 2019 90.21 90.47 89.14 89.33 618,630 -0.27(-0.30%)
Dec 30, 2019 88.54 90.44 88.46 89.60 911,991 +1.18(+1.33%)
Dec 27, 2019 87.62 88.88 87.62 88.42 724,773 +0.19(+0.22%)
Dec 26, 2019 89.56 89.56 88.23 88.23 427,017 -1.63(-1.82%)
Dec 24, 2019 89.79 90.21 89.70 89.87 333,292 -0.06(-0.06%)
Dec 23, 2019 89.70 90.04 89.62 89.92 382,473 -0.38(-0.42%)
Dec 20, 2019 90.30 90.72 90.08 90.30 547,516 -0.79(-0.87%)
Dec 19, 2019 92.20 92.20 91.02 91.10 444,052 -1.25(-1.35%)
Dec 18, 2019 92.20 92.39 91.74 92.35 429,519 -0.08(-0.08%)
Dec 17, 2019 92.27 92.65 92.04 92.42 300,485 -0.08(-0.08%)
Dec 16, 2019 93.14 93.14 92.20 92.50 535,417 -1.82(-1.93%)
Dec 13, 2019 95.03 95.41 93.67 94.32 878,981 -0.57(-0.60%)
Dec 12, 2019 96.62 96.81 94.20 94.88 909,679 -1.40(-1.45%)
Dec 11, 2019 97.00 97.27 96.17 96.28 348,271 -1.14(-1.17%)
Dec 10, 2019 97.19 97.84 96.51 97.42 340,824 +0.15(+0.16%)
Dec 09, 2019 96.70 97.27 95.75 97.27 389,095 +0.83(+0.86%)
Dec 06, 2019 97.04 97.12 96.19 96.43 587,863 -2.04(-2.08%)
Dec 05, 2019 98.14 99.38 98.10 98.48 350,860 -0.26(-0.27%)
Dec 04, 2019 98.74 99.07 98.31 98.74 354,075 -1.02(-1.02%)
Dec 03, 2019 100.94 101.92 99.69 99.77 734,244 +1.40(+1.42%)
Dec 02, 2019 96.25 99.31 96.21 98.36 777,446 +2.12(+2.20%)
Nov 29, 2019 95.83 96.36 95.56 96.25 211,138 +0.87(+0.91%)
Nov 27, 2019 96.17 96.43 95.34 95.38 462,385 -1.29(-1.33%)
Nov 26, 2019 96.93 97.19 96.43 96.66 359,491 -0.34(-0.35%)
Nov 25, 2019 98.59 98.59 97.00 97.00 513,234 -2.35(-2.36%)
Nov 22, 2019 99.08 100.45 98.94 99.35 419,819 -0.15(-0.15%)
Nov 21, 2019 99.27 100.11 99.12 99.50 474,072 +0.38(+0.38%)
Nov 20, 2019 98.33 100.48 97.80 99.12 810,665 +1.21(+1.24%)
Nov 19, 2019 97.34 98.59 97.34 97.91 296,168 -0.15(-0.15%)
Nov 18, 2019 98.59 99.35 97.84 98.06 477,169 -0.38(-0.38%)
Nov 15, 2019 98.55 99.16 98.39 98.44 526,987 -1.32(-1.33%)
Nov 14, 2019 100.30 100.90 99.61 99.77 390,201 +0.00(+0.00%)
Nov 13, 2019 100.33 100.41 99.39 99.77 510,530 +0.04(+0.04%)
Nov 12, 2019 100.03 100.30 98.93 99.73 552,873 -0.45(-0.45%)
Nov 11, 2019 100.83 101.17 100.07 100.18 344,476 +0.27(+0.27%)
Nov 08, 2019 101.05 101.58 99.84 99.92 584,507 -0.72(-0.71%)
Nov 07, 2019 100.33 101.20 99.35 100.64 819,929 -0.68(-0.67%)
Nov 06, 2019 101.09 102.30 101.09 101.32 542,452 +0.30(+0.30%)
Nov 05, 2019 100.67 101.51 100.52 101.01 462,660 +0.08(+0.07%)
Nov 04, 2019 100.83 101.30 100.54 100.94 456,266 -1.32(-1.29%)
Nov 01, 2019 103.17 103.51 102.22 102.26 581,812 -1.89(-1.82%)
Oct 31, 2019 103.59 105.25 103.47 104.16 598,998 +0.04(+0.04%)
Oct 30, 2019 104.72 105.93 103.81 104.12 542,917 -1.02(-0.97%)
Oct 29, 2019 103.93 105.18 103.59 105.14 637,884 +1.59(+1.54%)
Oct 28, 2019 104.57 104.65 103.25 103.55 642,057 -2.08(-1.97%)
Oct 25, 2019 108.39 108.39 105.48 105.63 894,411 -1.70(-1.59%)
Oct 24, 2019 107.86 108.81 107.15 107.33 748,467 -2.04(-1.87%)
Oct 23, 2019 110.33 110.59 109.34 109.38 474,521 -0.38(-0.35%)
Oct 22, 2019 107.33 109.83 106.92 109.76 590,976 +1.70(+1.58%)
Oct 21, 2019 108.89 109.49 107.94 108.05 392,054 -1.93(-1.75%)
Oct 18, 2019 108.17 111.08 107.82 109.98 613,889 +2.04(+1.89%)
Oct 17, 2019 107.18 108.73 106.84 107.94 468,709 -0.45(-0.42%)
Oct 16, 2019 108.62 109.11 107.94 108.39 506,049 +0.53(+0.49%)
Oct 15, 2019 110.06 110.14 107.41 107.86 672,744 -2.76(-2.50%)
Oct 14, 2019 110.97 111.19 110.02 110.63 424,823 -0.11(-0.10%)
Oct 11, 2019 111.08 111.12 108.89 110.74 1,227,593 -2.88(-2.53%)
Oct 10, 2019 115.40 115.51 112.71 113.62 946,625 -1.59(-1.38%)
Oct 09, 2019 115.66 116.34 114.30 115.21 597,189 -2.50(-2.12%)
Oct 08, 2019 115.66 117.82 114.72 117.70 1,011,874 +3.48(+3.05%)
Oct 07, 2019 114.30 114.64 112.44 114.22 771,384 +0.72(+0.63%)
Oct 04, 2019 115.81 115.93 113.22 113.50 831,183 -3.33(-2.85%)
Oct 03, 2019 119.56 122.44 116.76 116.83 1,402,268 -2.76(-2.31%)
Oct 02, 2019 117.10 120.77 117.10 119.60 1,305,631 +4.05(+3.50%)
Oct 01, 2019 112.86 115.89 111.57 115.55 960,567 +1.89(+1.67%)
Sep 30, 2019 115.06 115.36 113.28 113.66 655,715 -2.08(-1.80%)
Sep 27, 2019 112.63 117.36 112.56 115.74 986,835 +2.72(+2.41%)
Sep 26, 2019 112.44 114.64 112.29 113.01 780,033 +0.91(+0.81%)
Sep 25, 2019 114.94 116.83 111.57 112.10 960,035 -2.74(-2.39%)
Sep 24, 2019 110.71 115.64 110.25 114.85 1,217,612 +3.09(+2.76%)
Sep 23, 2019 111.95 112.63 111.08 111.76 426,626 -0.11(-0.10%)
Sep 20, 2019 109.20 112.48 108.97 111.87 769,848 +2.37(+2.17%)
Sep 19, 2019 109.39 109.84 108.11 109.50 500,603 -0.23(-0.21%)
Sep 18, 2019 110.18 112.51 109.69 109.73 659,526 +0.00(+0.00%)
Sep 17, 2019 110.74 111.16 109.65 109.73 335,067 -1.02(-0.92%)
Sep 16, 2019 111.20 111.38 110.29 110.74 454,262 +1.05(+0.96%)
Sep 13, 2019 109.28 109.99 108.75 109.69 468,619 +0.75(+0.69%)
Sep 12, 2019 108.49 109.20 107.24 108.94 932,291 -0.83(-0.75%)
Sep 11, 2019 111.46 111.99 109.69 109.77 483,711 -2.07(-1.85%)
Sep 10, 2019 112.48 113.94 111.80 111.84 639,111 +0.60(+0.54%)
Sep 09, 2019 110.10 112.40 109.99 111.23 421,215 +0.53(+0.48%)
Sep 06, 2019 110.25 111.23 110.13 110.71 437,351 +0.15(+0.14%)
Sep 05, 2019 112.17 112.29 109.88 110.56 867,926 -4.14(-3.61%)
Sep 04, 2019 115.83 116.47 114.55 114.70 536,137 -3.27(-2.78%)
Sep 03, 2019 117.33 118.80 116.20 117.97 786,414 +2.26(+1.95%)
Aug 30, 2019 114.02 117.11 113.98 115.71 836,820 +0.41(+0.36%)
Aug 29, 2019 115.94 116.81 114.55 115.30 1,183,047 -3.50(-2.95%)
Aug 28, 2019 120.49 121.62 118.42 118.80 681,132 -0.75(-0.63%)
Aug 27, 2019 117.59 120.61 117.11 119.55 1,260,868 +0.41(+0.35%)
Aug 26, 2019 120.04 121.51 119.14 119.14 1,031,993 -3.54(-2.88%)
Aug 23, 2019 117.03 123.47 115.03 122.68 1,711,789 +7.19(+6.23%)
Aug 22, 2019 114.36 117.29 113.79 115.49 722,763 +0.71(+0.62%)
Aug 21, 2019 114.73 115.53 113.98 114.77 550,502 -1.99(-1.71%)
Aug 20, 2019 115.53 116.84 114.79 116.77 581,560 +1.54(+1.34%)
Aug 19, 2019 115.53 116.20 114.51 115.22 613,124 -3.54(-2.98%)
Aug 16, 2019 120.57 120.62 118.16 118.76 578,043 -3.84(-3.13%)
Aug 15, 2019 121.85 124.52 121.25 122.60 1,075,806 +0.23(+0.18%)
Aug 14, 2019 119.25 122.75 118.46 122.38 1,390,194 +7.00(+6.07%)
Aug 13, 2019 120.91 121.17 113.79 115.37 1,212,102 -5.31(-4.40%)
Aug 12, 2019 119.48 121.81 118.80 120.68 843,065 +2.60(+2.20%)
Aug 09, 2019 116.99 119.78 116.13 118.08 1,058,113 +2.30(+1.98%)
Aug 08, 2019 119.85 120.53 115.75 115.79 877,682 -5.57(-4.59%)
Aug 07, 2019 124.97 126.78 120.64 121.36 1,563,351 -1.51(-1.23%)
Aug 06, 2019 123.47 125.35 121.58 122.86 1,259,138 -8.13(-6.21%)
Aug 05, 2019 122.38 127.76 122.34 131.00 1,705,831 +13.55(+11.54%)
Aug 02, 2019 115.75 118.84 115.56 117.44 1,608,395 +3.16(+2.77%)
Aug 01, 2019 112.55 115.19 108.41 114.28 1,855,485 +1.43(+1.27%)
Jul 31, 2019 109.31 114.92 109.16 112.85 1,365,820 +2.94(+2.67%)
Jul 30, 2019 110.56 110.71 109.03 109.92 432,469 +1.02(+0.93%)
Jul 29, 2019 108.33 110.25 108.30 108.90 432,476 +0.72(+0.66%)
Jul 26, 2019 109.05 109.16 107.85 108.18 664,515 -2.30(-2.08%)
Jul 25, 2019 109.09 110.82 109.09 110.48 587,127 +2.15(+1.98%)
Jul 24, 2019 110.67 110.71 108.30 108.33 660,237 -1.51(-1.37%)
Jul 23, 2019 110.07 111.57 109.84 109.84 666,842 -1.39(-1.25%)
Jul 22, 2019 112.51 112.55 110.86 111.23 475,229 -2.00(-1.76%)
Jul 19, 2019 109.80 113.27 109.80 113.23 616,085 +1.88(+1.69%)
Jul 18, 2019 112.70 113.42 111.01 111.35 755,695 -0.34(-0.30%)
Jul 17, 2019 110.56 111.69 110.14 111.69 458,343 +1.09(+0.99%)
Jul 16, 2019 109.77 111.20 109.48 110.59 474,557 +1.17(+1.07%)
Jul 15, 2019 109.58 110.18 109.35 109.43 298,209 -0.68(-0.61%)
Jul 12, 2019 111.16 111.31 110.03 110.10 566,461 -1.24(-1.12%)
Jul 11, 2019 110.78 112.02 110.29 111.35 803,825 +0.19(+0.17%)
Jul 10, 2019 111.99 112.44 110.48 111.16 1,505,730 -2.18(-1.93%)
Jul 09, 2019 115.67 115.79 113.08 113.34 509,012 -1.17(-1.02%)
Jul 08, 2019 114.28 115.41 114.28 114.51 345,266 +1.66(+1.47%)
Jul 05, 2019 113.94 114.81 112.48 112.85 577,831 +0.38(+0.33%)
Jul 03, 2019 113.53 113.76 112.40 112.48 473,613 -1.62(-1.42%)
Jul 02, 2019 115.11 115.71 114.06 114.09 622,214 -0.87(-0.75%)
Jul 01, 2019 113.68 116.09 113.34 114.96 712,695 -3.20(-2.71%)
Jun 28, 2019 117.90 118.95 117.59 118.16 471,648 -0.19(-0.16%)
Jun 27, 2019 118.46 119.03 117.86 118.35 457,269 -0.98(-0.82%)
Jun 26, 2019 118.80 119.67 117.26 119.33 637,018 -1.02(-0.84%)
Jun 25, 2019 116.58 120.68 116.47 120.34 1,119,372 +3.98(+3.42%)
Jun 24, 2019 115.95 116.51 115.69 116.36 468,126 +0.04(+0.03%)
Jun 21, 2019 116.36 116.83 114.87 116.33 883,608 +0.15(+0.13%)
Jun 20, 2019 114.87 117.71 114.79 116.18 738,829 -1.87(-1.58%)
Jun 19, 2019 118.57 120.14 117.56 118.05 623,203 -0.90(-0.75%)
Jun 18, 2019 119.73 120.29 117.22 118.94 1,005,574 -3.66(-2.99%)
Jun 17, 2019 123.51 123.73 121.82 122.61 521,200 -1.50(-1.21%)
Jun 14, 2019 124.29 124.93 123.36 124.11 453,009 +1.23(+1.00%)
Jun 13, 2019 123.36 123.81 122.35 122.87 699,051 -1.50(-1.20%)
Jun 12, 2019 123.66 124.74 123.13 124.37 709,332 +1.42(+1.16%)
Jun 11, 2019 120.63 123.69 120.18 122.94 904,279 -0.37(-0.30%)
Jun 10, 2019 124.48 124.52 120.81 123.32 1,083,020 -2.88(-2.28%)
Jun 07, 2019 129.86 130.09 125.08 126.20 959,559 -5.01(-3.82%)
Jun 06, 2019 132.85 133.98 130.54 131.21 805,199 -1.98(-1.49%)
Jun 05, 2019 132.67 136.07 132.59 133.19 1,146,720 -2.02(-1.49%)
Jun 04, 2019 140.11 141.16 135.10 135.21 1,223,278 -6.80(-4.79%)
Jun 03, 2019 137.87 144.56 137.23 142.01 1,600,254 +4.86(+3.54%)
May 31, 2019 136.03 137.23 135.13 137.15 919,497 +4.26(+3.21%)
May 30, 2019 133.19 134.39 132.14 132.89 754,013 -0.97(-0.73%)
May 29, 2019 133.34 135.32 132.48 133.86 1,075,650 +2.13(+1.62%)
May 28, 2019 130.09 131.77 128.59 131.73 774,605 +0.86(+0.66%)
May 24, 2019 129.15 131.10 128.25 130.87 711,085 +0.45(+0.34%)
May 23, 2019 129.45 132.11 129.45 130.42 1,164,734 +3.85(+3.04%)
May 22, 2019 126.91 126.98 125.19 126.57 759,374 +1.01(+0.80%)
May 21, 2019 125.94 126.76 124.78 125.56 660,617 -2.51(-1.96%)
May 20, 2019 127.39 128.93 126.46 128.07 1,090,056 +4.15(+3.35%)
May 17, 2019 123.77 124.11 120.59 123.92 1,468,035 +2.47(+2.03%)
May 16, 2019 123.88 124.07 119.84 121.45 1,004,988 -2.54(-2.05%)
May 15, 2019 129.12 129.15 123.17 123.99 1,158,074 -3.48(-2.73%)
May 14, 2019 128.89 129.83 125.83 127.47 1,070,732 -2.73(-2.10%)
May 13, 2019 127.96 130.91 126.72 130.20 1,680,229 +8.49(+6.97%)
May 10, 2019 122.94 126.98 120.59 121.71 1,487,424 -0.26(-0.21%)
May 09, 2019 123.36 125.49 121.19 121.97 1,465,934 +1.05(+0.87%)
May 08, 2019 120.85 121.64 118.87 120.93 1,074,663 +0.82(+0.68%)
May 07, 2019 118.12 122.16 117.11 120.10 1,203,670 +4.56(+3.95%)
May 06, 2019 118.94 119.32 115.24 115.54 927,165 +1.42(+1.25%)
May 03, 2019 115.88 116.33 113.97 114.12 757,271 -3.66(-3.11%)
May 02, 2019 116.89 119.36 115.69 117.78 1,072,290 +0.82(+0.70%)
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.