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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

62.94 -0.14 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 30, 2017 11.02 11.21 10.94 11.15 60,710,152 +0.27(+2.48%)
Nov 29, 2017 11.44 11.44 10.72 10.88 106,505,272 -0.59(-5.14%)
Nov 28, 2017 11.47 11.50 11.28 11.47 35,965,008 +0.08(+0.74%)
Nov 27, 2017 11.47 11.31 11.39 34,076,620 -0.02(-0.16%)
Nov 24, 2017 11.32 11.42 11.30 11.41 20,462,898 +0.13(+1.12%)
Nov 22, 2017 11.28 11.32 11.21 11.28 30,791,538 +0.04(+0.40%)
Nov 21, 2017 11.04 11.26 11.03 11.24 36,105,020 +0.34(+3.15%)
Nov 20, 2017 10.94 10.97 10.85 10.89 25,553,246 -0.03(-0.25%)
Nov 17, 2017 11.05 11.08 10.89 10.92 35,521,480 -0.12(-1.12%)
Nov 16, 2017 10.81 11.12 10.81 11.04 41,320,792 +0.40(+3.74%)
Nov 15, 2017 10.66 10.73 10.47 10.64 41,120,768 -0.16(-1.47%)
Nov 14, 2017 10.80 10.84 10.64 10.80 46,305,340 -0.11(-1.01%)
Nov 13, 2017 10.77 10.96 10.76 10.91 38,380,872 +0.03(+0.30%)
Nov 10, 2017 10.81 10.91 10.75 10.88 34,028,484 -0.00(-0.03%)
Nov 09, 2017 10.79 10.90 10.55 10.88 83,494,896 -0.18(-1.60%)
Nov 08, 2017 10.91 11.07 10.87 11.06 34,973,428 +0.14(+1.25%)
Nov 07, 2017 10.88 10.97 10.82 10.92 47,759,944 +0.02(+0.16%)
Nov 06, 2017 10.78 10.92 10.77 10.91 38,901,696 +0.11(+1.02%)
Nov 03, 2017 10.62 10.81 10.51 10.80 44,406,452 +0.29(+2.79%)
Nov 02, 2017 10.53 10.54 10.29 10.50 46,667,920 -0.05(-0.51%)
Nov 01, 2017 10.70 10.72 10.44 10.56 42,477,180 -0.01(-0.13%)
Oct 31, 2017 10.55 10.62 10.47 10.57 30,815,066 +0.11(+1.06%)
Oct 30, 2017 10.36 10.58 10.34 10.46 49,440,552 +0.07(+0.71%)
Oct 27, 2017 10.02 10.44 9.992 10.39 75,710,864 +0.82(+8.62%)
Oct 26, 2017 9.638 9.703 9.549 9.563 37,182,196 -0.09(-0.93%)
Oct 25, 2017 9.705 9.801 9.435 9.652 45,648,240 -0.12(-1.22%)
Oct 24, 2017 9.768 9.825 9.657 9.771 30,137,202 +0.05(+0.51%)
Oct 23, 2017 9.969 9.971 9.675 9.721 31,383,290 -0.18(-1.86%)
Oct 20, 2017 9.952 9.976 9.876 9.906 34,088,692 +0.07(+0.73%)
Oct 19, 2017 9.773 9.835 9.625 9.834 41,297,004 -0.11(-1.10%)
Oct 18, 2017 10.01 10.01 9.903 9.944 29,634,682 -0.04(-0.38%)
Oct 17, 2017 9.935 9.984 9.889 9.982 30,777,560 +0.03(+0.35%)
Oct 16, 2017 9.920 9.952 9.854 9.947 29,219,818 +0.10(+1.03%)
Oct 13, 2017 9.849 9.879 9.815 9.846 25,033,208 +0.11(+1.12%)
Oct 12, 2017 9.748 9.850 9.702 9.737 33,866,896 -0.05(-0.54%)
Oct 11, 2017 9.795 9.652 9.790 30,604,666 +0.08(+0.87%)
Oct 10, 2017 9.808 9.576 9.705 36,743,832 +0.02(+0.21%)
Oct 09, 2017 9.754 9.782 9.646 9.685 35,260,520 -0.02(-0.25%)
Oct 06, 2017 9.583 9.713 9.579 9.709 44,028,480 +0.03(+0.36%)
Oct 05, 2017 9.513 9.690 9.473 9.674 48,270,164 +0.27(+2.88%)
Oct 04, 2017 9.324 9.462 9.299 9.403 46,071,620 +0.02(+0.26%)
Oct 03, 2017 9.355 9.411 9.294 9.379 32,012,572 +0.06(+0.63%)
Oct 02, 2017 9.342 9.434 9.196 9.320 47,181,836 +0.03(+0.28%)
Sep 29, 2017 9.157 9.314 9.084 9.294 45,199,868 +0.19(+2.12%)
Sep 28, 2017 9.051 9.127 8.984 9.101 32,916,422 -0.02(-0.17%)
Sep 27, 2017 9.214 8.948 9.117 56,991,028 +0.24(+2.71%)
Sep 26, 2017 8.944 8.992 8.783 8.876 48,637,844 +0.06(+0.68%)
Sep 25, 2017 8.990 9.004 8.676 8.816 69,379,368 -0.29(-3.14%)
Sep 22, 2017 9.034 9.138 9.010 9.101 31,841,116 -0.02(-0.25%)
Sep 21, 2017 9.279 9.030 9.124 43,446,192 -0.18(-1.92%)
Sep 20, 2017 9.376 9.404 9.084 9.303 54,930,004 -0.08(-0.83%)
Sep 19, 2017 9.385 9.425 9.289 9.381 29,152,358 +0.04(+0.43%)
Sep 18, 2017 9.405 9.495 9.254 9.341 46,860,572 -0.02(-0.24%)
Sep 15, 2017 9.280 9.478 9.232 9.364 40,598,492 +0.07(+0.81%)
Sep 14, 2017 9.345 9.421 9.266 9.289 37,575,560 -0.16(-1.69%)
Sep 13, 2017 9.355 9.451 9.318 9.449 26,391,934 +0.04(+0.41%)
Sep 12, 2017 9.450 9.280 9.410 37,571,612 +0.08(+0.85%)
Sep 11, 2017 9.247 9.390 9.244 9.331 43,624,880 +0.29(+3.18%)
Sep 08, 2017 9.236 9.253 9.009 9.043 42,330,924 -0.23(-2.47%)
Sep 07, 2017 9.268 9.347 9.176 9.271 37,841,020 +0.06(+0.62%)
Sep 06, 2017 9.209 9.276 9.018 9.214 43,802,200 +0.08(+0.86%)
Sep 05, 2017 9.297 9.361 8.922 9.136 66,192,548 -0.25(-2.68%)
Sep 01, 2017 9.465 9.501 9.315 9.387 36,366,732 -0.01(-0.07%)
Aug 31, 2017 9.208 9.427 9.193 9.393 54,228,392 +0.26(+2.84%)
Aug 30, 2017 8.844 9.175 8.828 9.134 54,273,532 +0.31(+3.46%)
Aug 29, 2017 8.494 8.867 8.473 8.828 43,322,860 +0.11(+1.23%)
Aug 28, 2017 8.721 8.784 8.640 8.721 33,709,024 +0.08(+0.88%)
Aug 25, 2017 8.792 8.866 8.613 8.645 47,439,736 -0.06(-0.67%)
Aug 24, 2017 8.841 8.861 8.550 8.704 49,756,360 -0.07(-0.83%)
Aug 23, 2017 8.730 8.838 8.719 8.777 42,983,500 -0.10(-1.12%)
Aug 22, 2017 8.623 8.902 8.619 8.876 48,240,992 +0.38(+4.45%)
Aug 21, 2017 8.528 8.578 8.330 8.498 44,249,956 -0.02(-0.18%)
Aug 18, 2017 8.556 8.697 8.420 8.513 66,509,232 -0.03(-0.35%)
Aug 17, 2017 8.992 9.036 8.542 8.543 81,145,168 -0.56(-6.15%)
Aug 16, 2017 9.119 9.229 9.013 9.103 50,465,912 +0.05(+0.52%)
Aug 15, 2017 9.090 9.108 8.982 9.056 36,984,004 +0.02(+0.18%)
Aug 14, 2017 8.904 9.079 8.901 9.040 48,737,500 +0.34(+3.89%)
Aug 11, 2017 8.548 8.759 8.488 8.701 53,919,308 +0.19(+2.29%)
Aug 10, 2017 8.944 8.961 8.486 8.507 83,627,080 -0.59(-6.49%)
Aug 09, 2017 8.909 9.109 8.846 9.097 50,711,420 -0.04(-0.39%)
Aug 08, 2017 9.127 9.355 9.055 9.133 53,110,468 -0.03(-0.37%)
Aug 07, 2017 9.061 9.182 9.022 9.167 28,078,588 +0.16(+1.77%)
Aug 04, 2017 9.026 9.076 8.905 9.008 36,616,284 +0.03(+0.39%)
Aug 03, 2017 9.101 9.105 8.917 8.973 37,173,900 -0.09(-1.04%)
Aug 02, 2017 9.171 9.180 8.822 9.067 56,510,440 +0.07(+0.73%)
Aug 01, 2017 9.032 9.040 8.920 9.001 31,292,264 +0.06(+0.65%)
Jul 31, 2017 9.135 9.170 8.883 8.943 45,399,696 -0.12(-1.30%)
Jul 28, 2017 8.930 9.102 8.873 9.061 35,865,180 -0.03(-0.32%)
Jul 27, 2017 9.441 9.461 8.758 9.090 96,751,720 -0.17(-1.78%)
Jul 26, 2017 9.232 9.272 9.193 9.255 30,943,622 +0.08(+0.90%)
Jul 25, 2017 9.149 9.234 9.094 9.173 48,204,508 -0.06(-0.67%)
Jul 24, 2017 9.114 9.258 9.084 9.235 45,413,796 +0.12(+1.30%)
Jul 21, 2017 9.017 9.117 8.975 9.116 44,518,056 -0.01(-0.15%)
Jul 20, 2017 9.162 9.181 9.014 9.130 55,529,600 +0.03(+0.38%)
Jul 19, 2017 9.009 9.130 9.003 9.096 53,246,644 +0.16(+1.83%)
Jul 18, 2017 8.740 8.941 8.664 8.932 43,083,428 +0.17(+1.99%)
Jul 17, 2017 8.782 8.857 8.715 8.758 51,481,452 +0.00(+0.06%)
Jul 14, 2017 8.653 8.784 8.585 8.753 43,349,956 +0.20(+2.35%)
Jul 13, 2017 8.530 8.612 8.485 8.552 46,791,904 +0.06(+0.66%)
Jul 12, 2017 8.410 8.522 8.364 8.496 53,872,044 +0.29(+3.56%)
Jul 11, 2017 8.102 8.235 8.011 8.204 55,595,648 +0.07(+0.82%)
Jul 10, 2017 8.001 8.196 7.937 8.137 47,158,004 +0.17(+2.09%)
Jul 07, 2017 7.815 8.046 7.810 7.971 45,904,368 +0.23(+3.00%)
Jul 06, 2017 7.765 7.866 7.649 7.739 54,380,528 -0.21(-2.64%)
Jul 05, 2017 7.788 8.012 7.716 7.949 58,398,888 +0.22(+2.85%)
Jul 03, 2017 8.086 8.111 7.709 7.728 41,837,732 -0.22(-2.72%)
Jun 30, 2017 8.041 8.103 7.898 7.945 50,465,460 -0.03(-0.35%)
Jun 29, 2017 8.297 8.303 7.728 7.972 118,549,296 -0.43(-5.09%)
Jun 28, 2017 8.146 8.426 8.008 8.400 61,785,028 +0.34(+4.20%)
Jun 27, 2017 8.432 8.460 8.062 8.062 73,705,016 -0.47(-5.50%)
Jun 26, 2017 8.788 8.840 8.471 8.531 54,114,796 -0.11(-1.33%)
Jun 23, 2017 8.680 8.646 35,231,376 +0.10(+1.12%)
Jun 22, 2017 8.598 8.644 8.485 8.550 35,009,936 -0.01(-0.11%)
Jun 21, 2017 8.369 8.568 8.352 8.560 42,730,372 +0.24(+2.90%)
Jun 20, 2017 8.490 8.521 8.307 8.318 43,936,544 -0.19(-2.27%)
Jun 19, 2017 8.344 8.538 8.307 8.511 56,572,468 +0.39(+4.84%)
Jun 16, 2017 8.200 8.206 8.019 8.118 48,073,000 -0.10(-1.20%)
Jun 15, 2017 8.074 8.244 7.924 8.216 72,260,528 -0.11(-1.35%)
Jun 14, 2017 8.541 8.541 8.129 8.329 71,029,080 -0.11(-1.34%)
Jun 13, 2017 8.377 8.475 8.252 8.442 64,760,400 +0.19(+2.34%)
Jun 12, 2017 8.168 8.286 7.926 8.249 85,141,704 -0.15(-1.81%)
Jun 09, 2017 9.088 9.122 8.028 8.401 119,411,672 -0.65(-7.23%)
Jun 08, 2017 9.088 9.101 8.914 9.056 47,319,688 +0.02(+0.27%)
Jun 07, 2017 8.997 9.054 8.880 9.031 41,650,072 +0.10(+1.09%)
Jun 06, 2017 9.004 9.092 8.888 8.934 39,812,800 -0.10(-1.13%)
Jun 05, 2017 9.036 9.084 8.998 9.036 26,356,936 -0.01(-0.08%)
Jun 02, 2017 8.831 9.050 8.793 9.044 42,637,168 +0.30(+3.41%)
Jun 01, 2017 8.693 8.752 8.586 8.745 37,949,096 +0.10(+1.20%)
May 31, 2017 8.731 8.750 8.510 8.642 49,510,176 -0.01(-0.12%)
May 30, 2017 8.613 8.684 8.604 8.652 28,262,852 +0.02(+0.21%)
May 26, 2017 8.591 8.643 8.559 8.634 28,096,644 +0.04(+0.43%)
May 25, 2017 8.469 8.653 8.416 8.598 44,802,988 +0.22(+2.63%)
May 24, 2017 8.333 8.387 8.268 8.377 33,537,112 +0.11(+1.38%)
May 23, 2017 8.311 8.314 8.202 8.264 35,247,108 +0.02(+0.25%)
May 22, 2017 8.091 8.253 8.082 8.243 33,411,198 +0.21(+2.59%)
May 19, 2017 8.016 8.138 8.010 8.035 37,311,024 +0.10(+1.21%)
May 18, 2017 7.731 8.015 7.710 7.939 61,653,792 +0.20(+2.53%)
May 17, 2017 8.180 8.223 7.732 7.743 71,653,456 -0.63(-7.57%)
May 16, 2017 8.331 8.377 8.264 8.377 39,252,344 +0.10(+1.26%)
May 15, 2017 8.204 8.286 8.183 8.272 35,513,968 +0.08(+0.93%)
May 12, 2017 8.154 8.201 8.133 8.196 29,982,710 +0.05(+0.65%)
May 11, 2017 8.097 8.147 7.983 8.143 31,938,792 -0.02(-0.24%)
May 10, 2017 8.159 8.170 8.076 8.163 28,718,096 +0.01(+0.16%)
May 09, 2017 8.099 8.203 8.082 8.150 38,758,808 +0.09(+1.10%)
May 08, 2017 8.025 8.064 7.976 8.061 31,334,280 +0.05(+0.60%)
May 05, 2017 7.984 8.013 7.898 8.013 27,917,714 +0.09(+1.09%)
May 04, 2017 7.923 7.959 7.847 7.927 37,166,116 +0.01(+0.10%)
May 03, 2017 7.949 7.950 7.854 7.919 37,649,352 -0.08(-0.99%)
May 02, 2017 7.989 8.009 7.928 7.997 30,908,514 +0.05(+0.59%)
May 01, 2017 7.827 7.990 7.817 7.950 33,084,928 +0.20(+2.52%)
Apr 28, 2017 7.805 7.814 7.716 7.755 35,085,080 +0.04(+0.57%)
Apr 27, 2017 7.635 7.712 7.617 7.711 29,485,524 +0.13(+1.75%)
Apr 26, 2017 7.619 7.674 7.562 7.579 44,745,188 -0.03(-0.44%)
Apr 25, 2017 7.521 7.649 7.504 7.612 32,791,172 +0.17(+2.22%)
Apr 24, 2017 7.423 7.468 7.391 7.447 30,744,494 +0.26(+3.63%)
Apr 21, 2017 7.212 7.221 7.136 7.186 27,671,542 -0.00(-0.05%)
Apr 20, 2017 7.104 7.240 7.072 7.189 42,239,024 +0.17(+2.42%)
Apr 19, 2017 7.075 7.144 6.990 7.019 29,458,614 +0.02(+0.35%)
Apr 18, 2017 6.950 7.051 6.937 6.994 25,979,946 -0.02(-0.29%)
Apr 17, 2017 6.910 7.024 6.902 7.015 18,567,098 +0.16(+2.37%)
Apr 13, 2017 6.907 7.026 6.848 6.852 31,433,260 -0.08(-1.18%)
Apr 12, 2017 7.019 7.033 6.913 6.934 34,871,952 -0.09(-1.32%)
Apr 11, 2017 7.089 7.125 6.868 7.027 43,710,472 -0.09(-1.26%)
Apr 10, 2017 7.133 7.202 7.055 7.116 24,773,638 +0.01(+0.11%)
Apr 07, 2017 7.112 7.173 7.033 7.108 21,294,750 -0.01(-0.11%)
Apr 06, 2017 7.135 7.176 7.065 7.116 31,570,876 +0.01(+0.08%)
Apr 05, 2017 7.228 7.352 7.069 7.111 37,530,592 -0.08(-1.14%)
Apr 04, 2017 7.098 7.199 7.093 7.193 16,586,404 +0.03(+0.45%)
Apr 03, 2017 7.197 7.247 7.046 7.160 33,047,314 -0.02(-0.22%)
Mar 31, 2017 7.161 7.234 7.138 7.176 27,733,202 -0.02(-0.24%)
Mar 30, 2017 7.155 7.217 7.131 7.193 27,104,694 +0.04(+0.50%)
Mar 29, 2017 7.070 7.167 7.054 7.157 24,659,846 +0.09(+1.32%)
Mar 28, 2017 6.933 7.124 6.890 7.064 43,004,360 +0.13(+1.88%)
Mar 27, 2017 6.756 6.969 6.706 6.933 38,523,700 +0.04(+0.53%)
Mar 24, 2017 6.925 7.005 6.824 6.897 26,473,408 +0.04(+0.55%)
Mar 23, 2017 6.890 6.944 6.827 6.859 30,248,156 -0.06(-0.80%)
Mar 22, 2017 6.785 6.933 6.754 6.915 36,482,772 +0.13(+1.97%)
Mar 21, 2017 7.177 7.199 6.765 6.781 47,872,768 -0.32(-4.46%)
Mar 20, 2017 7.077 7.148 7.045 7.098 18,800,508 +0.02(+0.30%)
Mar 17, 2017 7.110 7.138 7.073 7.077 18,091,226 -0.02(-0.24%)
Mar 16, 2017 7.147 7.147 7.042 7.094 19,875,250 -0.00(-0.06%)
Mar 15, 2017 7.024 7.152 6.951 7.098 32,669,550 +0.12(+1.75%)
Mar 14, 2017 6.980 6.990 6.892 6.976 27,157,086 -0.05(-0.74%)
Mar 13, 2017 6.981 7.034 6.974 7.028 17,290,044 +0.04(+0.58%)
Mar 10, 2017 7.000 7.025 6.908 6.987 26,355,706 +0.08(+1.09%)
Mar 09, 2017 6.889 6.937 6.798 6.911 22,382,864 +0.02(+0.31%)
Mar 08, 2017 6.872 6.957 6.849 6.890 19,766,104 +0.03(+0.51%)
Mar 07, 2017 6.846 6.947 6.823 6.855 18,102,192 -0.03(-0.50%)
Mar 06, 2017 6.863 6.928 6.810 6.890 19,667,604 -0.05(-0.69%)
Mar 03, 2017 6.885 6.947 6.833 6.938 17,745,816 +0.04(+0.52%)
Mar 02, 2017 7.009 7.009 6.879 6.902 21,961,082 -0.11(-1.58%)
Mar 01, 2017 6.911 7.045 6.879 7.012 32,389,070 +0.22(+3.23%)
Feb 28, 2017 6.847 6.854 6.731 6.793 21,045,112 -0.05(-0.78%)
Feb 27, 2017 6.790 6.850 6.753 6.846 26,776,986 +0.02(+0.30%)
Feb 24, 2017 6.692 6.826 6.687 6.826 25,984,434 +0.04(+0.54%)
Feb 23, 2017 6.894 6.894 6.705 6.789 31,999,776 -0.07(-1.08%)
Feb 22, 2017 6.842 6.881 6.806 6.863 21,963,306 +0.00(+0.01%)
Feb 21, 2017 6.802 6.872 6.787 6.863 34,044,192 +0.11(+1.59%)
Feb 17, 2017 6.755 6.755 6.755 0 +0.08(+1.26%)
Feb 16, 2017 6.693 6.733 6.623 6.671 32,545,148 -0.01(-0.09%)
Feb 15, 2017 6.556 6.690 6.541 6.677 37,597,084 +0.11(+1.72%)
Feb 14, 2017 6.507 6.567 6.446 6.564 32,065,270 +0.06(+0.94%)
Feb 13, 2017 6.451 6.527 6.441 6.503 21,919,200 +0.11(+1.76%)
Feb 10, 2017 6.372 6.418 6.340 6.391 24,519,624 +0.06(+0.99%)
Feb 09, 2017 6.280 6.372 6.270 6.328 26,080,710 +0.07(+1.04%)
Feb 08, 2017 6.206 6.288 6.172 6.263 18,903,792 +0.03(+0.56%)
Feb 07, 2017 6.197 6.271 6.188 6.228 23,749,076 +0.06(+1.03%)
Feb 06, 2017 6.112 6.168 6.096 6.165 21,261,608 +0.02(+0.37%)
Feb 03, 2017 6.113 6.161 6.095 6.142 24,683,018 +0.05(+0.87%)
Feb 02, 2017 6.074 6.146 6.023 6.089 29,618,136 -0.02(-0.25%)
Feb 01, 2017 6.108 6.144 6.026 6.104 37,011,256 +0.11(+1.90%)
Jan 31, 2017 5.962 5.991 5.881 5.991 30,352,778 -0.03(-0.55%)
Jan 30, 2017 6.099 6.102 5.921 6.024 38,434,000 -0.14(-2.27%)
Jan 27, 2017 6.166 6.185 6.108 6.164 17,029,748 +0.03(+0.48%)
Jan 26, 2017 6.137 6.171 6.102 6.135 25,912,338 +0.03(+0.41%)
Jan 25, 2017 6.043 6.118 6.030 6.109 28,617,420 +0.17(+2.92%)
Jan 24, 2017 5.847 5.961 5.822 5.936 26,400,636 +0.12(+2.08%)
Jan 23, 2017 5.784 5.841 5.708 5.815 28,155,982 +0.01(+0.22%)
Jan 20, 2017 5.841 5.885 5.760 5.802 29,116,340 +0.04(+0.65%)
Jan 19, 2017 5.796 5.860 5.732 5.764 30,165,020 -0.02(-0.27%)
Jan 18, 2017 5.768 5.791 5.721 5.780 25,100,498 +0.04(+0.68%)
Jan 17, 2017 5.743 5.776 5.691 5.741 28,370,486 -0.05(-0.94%)
Jan 13, 2017 5.795 5.795 5.795 0 +0.07(+1.15%)
Jan 12, 2017 5.702 5.747 5.575 5.729 41,224,332 -0.03(-0.51%)
Jan 11, 2017 5.719 5.763 5.635 5.759 48,130,212 +0.04(+0.77%)
Jan 10, 2017 5.680 5.769 5.650 5.715 33,934,704 +0.03(+0.57%)
Jan 09, 2017 5.639 5.711 5.628 5.682 33,821,192 +0.06(+1.01%)
Jan 06, 2017 5.496 5.668 5.455 5.625 49,068,184 +0.14(+2.54%)
Jan 05, 2017 5.386 5.493 5.381 5.486 31,425,516 +0.10(+1.77%)
Jan 04, 2017 5.325 5.420 5.318 5.391 34,025,716 +0.09(+1.70%)
Jan 03, 2017 5.272 5.365 5.221 5.300 49,891,836 +0.13(+2.42%)
Dec 30, 2016 5.175 5.175 5.175 0 -0.16(-2.92%)
Dec 29, 2016 5.354 5.388 5.283 5.331 43,900,036 -0.03(-0.49%)
Dec 28, 2016 5.517 5.535 5.345 5.357 46,771,832 -0.13(-2.31%)
Dec 27, 2016 5.434 5.578 5.428 5.484 38,727,732 +0.08(+1.46%)
Dec 23, 2016 5.405 5.405 5.405 0 +0.02(+0.31%)
Dec 22, 2016 5.438 5.445 5.330 5.388 33,441,328 -0.05(-0.87%)
Dec 21, 2016 5.457 5.468 5.401 5.435 24,691,192 -0.02(-0.35%)
Dec 20, 2016 5.432 5.481 5.422 5.455 32,146,696 +0.07(+1.21%)
Dec 19, 2016 5.347 5.487 5.323 5.389 42,635,200 +0.07(+1.22%)
Dec 16, 2016 5.415 5.450 5.295 5.324 58,775,348 -0.07(-1.21%)
Dec 15, 2016 5.372 5.479 5.343 5.390 54,463,920 +0.03(+0.61%)
Dec 14, 2016 5.407 5.466 5.311 5.357 72,682,792 -0.04(-0.73%)
Dec 13, 2016 5.250 5.480 5.243 5.397 86,516,408 +0.20(+3.91%)
Dec 12, 2016 5.195 5.229 5.134 5.194 48,634,132 -0.07(-1.39%)
Dec 09, 2016 5.205 5.276 5.205 5.267 52,588,240 +0.12(+2.34%)
Dec 08, 2016 5.128 5.188 5.099 5.147 57,846,620 +0.03(+0.61%)
Dec 07, 2016 4.903 5.140 4.861 5.115 76,075,520 +0.18(+3.71%)
Dec 06, 2016 4.935 4.960 4.874 4.932 35,415,764 +0.04(+0.72%)
Dec 05, 2016 4.864 4.958 4.800 4.897 46,023,212 +0.11(+2.31%)
Dec 02, 2016 4.772 4.847 4.729 4.786 52,748,364 +0.02(+0.40%)
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.