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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

56.70 +3.19 (+5.96%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2016 5.018 5.019 4.737 4.767 95,431,608 -0.28(-5.49%)
Nov 30, 2016 5.223 5.236 5.017 5.044 77,360,512 -0.17(-3.24%)
Nov 29, 2016 5.168 5.284 5.130 5.213 38,171,444 +0.05(+0.96%)
Nov 28, 2016 5.169 5.231 5.142 5.163 36,569,228 -0.03(-0.56%)
Nov 25, 2016 5.167 5.200 5.146 5.192 19,606,730 +0.05(+0.96%)
Nov 23, 2016 5.143 5.143 5.143 0 -0.06(-1.20%)
Nov 22, 2016 5.221 5.247 5.169 5.205 39,104,672 +0.05(+0.90%)
Nov 21, 2016 5.040 5.175 5.038 5.159 42,695,068 +0.15(+3.01%)
Nov 18, 2016 5.075 5.108 4.993 5.008 32,296,642 -0.06(-1.12%)
Nov 17, 2016 4.947 5.064 4.916 5.065 38,557,676 +0.11(+2.32%)
Nov 16, 2016 4.798 4.966 4.798 4.951 44,127,032 +0.08(+1.63%)
Nov 15, 2016 4.774 4.916 4.760 4.871 53,829,104 +0.22(+4.63%)
Nov 14, 2016 4.827 4.838 4.603 4.656 90,621,912 -0.16(-3.38%)
Nov 11, 2016 4.748 4.853 4.702 4.818 58,166,104 -0.00(-0.08%)
Nov 10, 2016 5.125 5.154 4.716 4.822 126,907,864 -0.24(-4.76%)
Nov 09, 2016 4.816 5.086 4.802 5.063 93,615,600 +0.07(+1.40%)
Nov 08, 2016 4.881 5.059 4.848 4.993 55,428,100 +0.10(+1.96%)
Nov 07, 2016 4.791 4.913 4.772 4.897 51,564,416 +0.33(+7.17%)
Nov 04, 2016 4.580 4.680 4.547 4.570 43,497,232 -0.05(-1.14%)
Nov 03, 2016 4.740 4.785 4.605 4.622 44,540,432 -0.14(-2.88%)
Nov 02, 2016 4.870 4.903 4.727 4.759 41,821,900 -0.13(-2.61%)
Nov 01, 2016 5.021 5.021 4.752 4.887 52,184,748 -0.10(-2.05%)
Oct 31, 2016 5.066 5.066 4.987 4.989 29,141,602 -0.03(-0.57%)
Oct 28, 2016 5.058 5.139 4.962 5.018 73,221,456 -0.09(-1.73%)
Oct 27, 2016 5.242 5.254 5.083 5.106 52,700,276 -0.07(-1.40%)
Oct 26, 2016 5.178 5.262 5.129 5.178 48,805,076 -0.10(-1.92%)
Oct 25, 2016 5.338 5.346 5.259 5.280 30,517,118 -0.05(-1.00%)
Oct 24, 2016 5.250 5.343 5.245 5.333 35,145,424 +0.19(+3.64%)
Oct 21, 2016 5.101 5.157 5.053 5.145 30,030,060 +0.06(+1.09%)
Oct 20, 2016 5.088 5.126 5.004 5.090 35,810,456 -0.02(-0.42%)
Oct 19, 2016 5.100 5.132 5.084 5.112 24,084,724 +0.00(+0.04%)
Oct 18, 2016 5.156 5.183 5.105 5.110 39,366,824 +0.13(+2.56%)
Oct 17, 2016 5.015 5.041 4.962 4.982 28,593,794 -0.03(-0.69%)
Oct 14, 2016 5.073 5.138 5.012 5.016 41,903,644 +0.01(+0.23%)
Oct 13, 2016 4.959 5.046 4.868 5.005 53,479,456 -0.06(-1.17%)
Oct 12, 2016 5.080 5.112 5.013 5.064 41,988,488 -0.01(-0.21%)
Oct 11, 2016 5.283 5.289 5.005 5.075 66,389,796 -0.22(-4.13%)
Oct 10, 2016 5.278 5.335 5.275 5.294 30,674,782 +0.09(+1.79%)
Oct 07, 2016 5.252 5.271 5.126 5.201 46,385,744 -0.03(-0.65%)
Oct 06, 2016 5.223 5.269 5.160 5.235 38,109,956 -0.01(-0.16%)
Oct 05, 2016 5.236 5.294 5.229 5.243 35,267,784 +0.05(+1.04%)
Oct 04, 2016 5.256 5.294 5.132 5.189 57,467,148 -0.03(-0.57%)
Oct 03, 2016 5.212 5.234 5.151 5.219 41,774,720 -0.01(-0.23%)
Sep 30, 2016 5.172 5.282 5.147 5.230 40,947,160 +0.11(+2.06%)
Sep 29, 2016 5.214 5.239 5.056 5.125 58,596,024 -0.11(-2.12%)
Sep 28, 2016 5.226 5.245 5.157 5.236 38,625,212 +0.03(+0.55%)
Sep 27, 2016 5.058 5.217 5.039 5.208 42,327,764 +0.14(+2.84%)
Sep 26, 2016 5.103 5.122 5.039 5.064 41,929,584 -0.13(-2.48%)
Sep 23, 2016 5.271 5.272 5.169 5.193 37,422,972 -0.10(-1.80%)
Sep 22, 2016 5.264 5.310 5.245 5.288 39,988,680 +0.12(+2.34%)
Sep 21, 2016 5.084 5.191 4.999 5.167 70,942,384 +0.15(+2.91%)
Sep 20, 2016 5.044 5.084 4.998 5.021 38,787,548 +0.03(+0.55%)
Sep 19, 2016 5.099 5.147 4.967 4.994 46,823,756 -0.07(-1.31%)
Sep 16, 2016 5.053 5.077 4.987 5.060 41,756,552 -0.01(-0.11%)
Sep 15, 2016 4.848 5.090 4.844 5.066 67,779,472 +0.22(+4.64%)
Sep 14, 2016 4.792 4.922 4.787 4.841 57,063,948 +0.06(+1.29%)
Sep 13, 2016 4.830 4.876 4.706 4.780 64,154,928 -0.12(-2.36%)
Sep 12, 2016 4.587 4.927 4.578 4.895 66,908,988 +0.24(+5.13%)
Sep 09, 2016 4.916 4.946 4.656 4.656 82,420,272 -0.38(-7.58%)
Sep 08, 2016 5.084 5.087 4.999 5.038 35,859,404 -0.09(-1.71%)
Sep 07, 2016 5.133 5.155 5.072 5.126 29,717,902 +0.01(+0.18%)
Sep 06, 2016 5.054 5.121 5.019 5.117 33,796,044 +0.09(+1.85%)
Sep 02, 2016 5.054 5.024 5.024 5.024 46,350,440 +0.06(+1.17%)
Sep 01, 2016 4.947 4.996 4.874 4.966 44,023,208 +0.02(+0.44%)
Aug 31, 2016 4.935 4.957 4.879 4.944 36,680,104 -0.01(-0.26%)
Aug 30, 2016 4.983 5.025 4.906 4.957 33,677,148 -0.05(-0.90%)
Aug 29, 2016 4.991 5.047 4.988 5.002 25,524,924 +0.01(+0.28%)
Aug 26, 2016 4.970 5.083 4.897 4.988 54,964,376 +0.02(+0.48%)
Aug 25, 2016 4.948 5.010 4.931 4.964 29,933,612 -0.02(-0.47%)
Aug 24, 2016 5.078 5.100 4.940 4.988 36,405,488 -0.10(-1.93%)
Aug 23, 2016 5.117 5.146 5.082 5.086 32,059,494 +0.03(+0.60%)
Aug 22, 2016 5.027 5.088 5.001 5.055 37,514,452 +0.00(+0.10%)
Aug 19, 2016 5.030 5.082 4.988 5.051 37,705,752 -0.01(-0.14%)
Aug 18, 2016 5.037 5.077 5.011 5.058 29,067,428 +0.00(+0.10%)
Aug 17, 2016 5.029 5.056 4.945 5.053 45,984,808 +0.02(+0.47%)
Aug 16, 2016 5.080 5.084 5.022 5.029 32,054,354 -0.08(-1.58%)
Aug 15, 2016 5.064 5.143 5.059 5.110 29,271,510 +0.06(+1.26%)
Aug 12, 2016 5.007 5.046 4.992 5.046 34,970,772 +0.01(+0.19%)
Aug 11, 2016 5.019 5.068 4.992 5.037 35,150,860 +0.06(+1.29%)
Aug 10, 2016 5.015 5.023 4.932 4.973 44,923,984 -0.04(-0.77%)
Aug 09, 2016 4.987 5.057 4.979 5.011 40,856,072 +0.03(+0.66%)
Aug 08, 2016 5.003 5.005 4.929 4.978 38,866,956 -0.02(-0.32%)
Aug 05, 2016 4.932 5.025 4.912 4.994 63,244,296 +0.14(+2.89%)
Aug 04, 2016 4.809 4.868 4.774 4.854 43,005,284 +0.04(+0.90%)
Aug 03, 2016 4.755 4.813 4.746 4.811 43,468,960 +0.05(+0.95%)
Aug 02, 2016 4.855 4.868 4.672 4.765 82,510,672 -0.11(-2.25%)
Aug 01, 2016 4.812 4.912 4.794 4.875 53,882,896 +0.08(+1.57%)
Jul 29, 2016 4.803 4.840 4.757 4.800 52,566,976 +0.03(+0.66%)
Jul 28, 2016 4.744 4.787 4.699 4.769 44,604,400 +0.05(+1.09%)
Jul 27, 2016 4.741 4.758 4.662 4.717 66,847,252 +0.09(+1.95%)
Jul 26, 2016 4.607 4.676 4.556 4.627 69,782,576 +0.02(+0.34%)
Jul 25, 2016 4.597 4.612 4.564 4.612 39,006,108 +0.00(+0.09%)
Jul 22, 2016 4.565 4.625 4.521 4.608 44,460,628 +0.05(+1.16%)
Jul 21, 2016 4.596 4.620 4.516 4.555 57,766,300 -0.03(-0.59%)
Jul 20, 2016 4.498 4.609 4.485 4.582 46,459,944 +0.15(+3.42%)
Jul 19, 2016 4.434 4.471 4.407 4.430 40,252,380 -0.05(-1.04%)
Jul 18, 2016 4.401 4.502 4.397 4.477 42,931,428 +0.09(+1.99%)
Jul 15, 2016 4.443 4.450 4.362 4.389 43,749,868 -0.02(-0.56%)
Jul 14, 2016 4.412 4.438 4.381 4.414 56,213,476 +0.09(+2.03%)
Jul 13, 2016 4.392 4.395 4.323 4.326 64,730,640 -0.03(-0.70%)
Jul 12, 2016 4.369 4.391 4.340 4.357 59,120,696 +0.07(+1.57%)
Jul 11, 2016 4.265 4.338 4.265 4.289 73,041,736 +0.07(+1.71%)
Jul 08, 2016 4.091 4.227 4.031 4.217 76,849,832 +0.19(+4.62%)
Jul 07, 2016 4.011 4.059 3.976 4.031 64,575,508 +0.13(+3.33%)
Jul 05, 2016 3.920 3.928 3.838 3.901 67,023,700 -0.07(-1.77%)
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.