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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

60.67 +1.11 (+1.86%)
Official Closing Price Updated: 4:15 PM EDT, May 14, 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 (%)
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%)
Jul 01, 2016 3.911 3.971 3.971 3.971 67,314,224 +0.05(+1.37%)
Jun 30, 2016 3.803 3.922 3.767 3.918 84,871,832 +0.14(+3.64%)
Jun 29, 2016 3.681 3.807 3.675 3.780 106,730,144 +0.19(+5.20%)
Jun 28, 2016 3.485 3.599 3.481 3.594 102,097,336 +0.21(+6.27%)
Jun 27, 2016 3.509 3.514 3.327 3.382 121,573,888 -0.21(-5.82%)
Jun 24, 2016 3.661 3.838 3.563 3.591 166,719,552 -0.50(-12.25%)
Jun 23, 2016 4.017 4.094 3.968 4.092 65,271,984 +0.17(+4.22%)
Jun 22, 2016 3.963 4.029 3.915 3.926 52,886,164 -0.03(-0.65%)
Jun 21, 2016 3.937 3.977 3.909 3.952 44,184,780 +0.04(+1.00%)
Jun 20, 2016 3.982 4.032 3.907 3.913 71,252,624 +0.07(+1.80%)
Jun 17, 2016 3.964 3.964 3.817 3.844 85,545,904 -0.14(-3.42%)
Jun 16, 2016 3.893 3.995 3.815 3.980 84,029,592 +0.03(+0.72%)
Jun 15, 2016 4.013 4.026 3.930 3.952 54,428,148 -0.04(-0.90%)
Jun 14, 2016 3.953 4.026 3.897 3.987 72,478,048 +0.00(+0.05%)
Jun 13, 2016 4.022 4.086 3.970 3.985 60,924,116 -0.10(-2.57%)
Jun 10, 2016 4.119 4.140 4.044 4.090 82,850,832 -0.14(-3.36%)
Jun 09, 2016 4.200 4.245 4.176 4.233 51,020,372 -0.02(-0.44%)
Jun 08, 2016 4.256 4.278 4.206 4.251 42,133,148 +0.02(+0.44%)
Jun 07, 2016 4.277 4.283 4.224 4.233 39,440,136 -0.03(-0.71%)
Jun 06, 2016 4.237 4.296 4.219 4.263 44,039,064 +0.05(+1.07%)
Jun 03, 2016 4.252 4.260 4.135 4.218 79,660,112 -0.06(-1.37%)
Jun 02, 2016 4.223 4.279 4.157 4.276 53,588,612 +0.02(+0.56%)
Jun 01, 2016 4.212 4.279 4.200 4.252 51,481,172 +0.00(+0.04%)
May 31, 2016 4.248 4.270 4.187 4.251 57,734,904 +0.03(+0.60%)
May 27, 2016 4.170 4.225 4.225 4.225 54,876,580 +0.06(+1.50%)
May 26, 2016 4.142 4.178 4.109 4.163 48,743,416 +0.03(+0.84%)
May 25, 2016 4.087 4.163 4.065 4.128 72,577,760 +0.09(+2.15%)
May 24, 2016 3.873 4.053 3.871 4.041 76,617,744 +0.23(+6.12%)
May 23, 2016 3.836 3.880 3.800 3.808 44,510,484 -0.02(-0.49%)
May 20, 2016 3.748 3.871 3.742 3.827 64,204,372 +0.12(+3.34%)
May 19, 2016 3.716 3.748 3.622 3.703 130,072,368 -0.06(-1.58%)
May 18, 2016 3.699 3.823 3.674 3.762 121,778,368 +0.04(+1.14%)
May 17, 2016 3.864 3.891 3.693 3.720 95,873,552 -0.15(-3.84%)
May 16, 2016 3.740 3.910 3.736 3.869 60,015,328 +0.14(+3.85%)
May 13, 2016 3.768 3.830 3.708 3.725 79,883,768 -0.05(-1.21%)
May 12, 2016 3.854 3.861 3.692 3.771 94,608,816 -0.05(-1.40%)
May 11, 2016 3.913 3.947 3.819 3.824 65,058,116 -0.11(-2.73%)
May 10, 2016 3.814 3.934 3.794 3.932 59,646,548 +0.16(+4.19%)
May 09, 2016 3.744 3.825 3.739 3.773 60,661,352 +0.03(+0.88%)
May 06, 2016 3.628 3.744 3.618 3.740 80,337,808 +0.05(+1.45%)
May 05, 2016 3.724 3.752 3.661 3.687 73,686,480 -0.00(-0.06%)
May 04, 2016 3.695 3.733 3.660 3.689 79,372,248 -0.07(-1.98%)
May 03, 2016 3.786 3.836 3.729 3.764 74,706,128 -0.10(-2.66%)
May 02, 2016 3.790 3.884 3.744 3.867 60,442,912 +0.10(+2.65%)
Apr 29, 2016 3.815 3.846 3.673 3.767 97,963,312 -0.06(-1.59%)
Apr 28, 2016 3.982 4.050 3.801 3.828 82,142,256 -0.14(-3.55%)
Apr 27, 2016 3.943 3.994 3.867 3.969 93,528,912 -0.10(-2.40%)
Apr 26, 2016 4.147 4.172 4.028 4.066 55,904,168 -0.06(-1.37%)
Apr 25, 2016 4.081 4.125 4.065 4.123 49,655,524 -0.00(-0.08%)
Apr 22, 2016 4.156 4.212 4.026 4.126 103,115,752 -0.20(-4.53%)
Apr 21, 2016 4.318 4.367 4.263 4.322 68,177,064 +0.00(+0.03%)
Apr 20, 2016 4.304 4.379 4.264 4.320 55,175,216 +0.01(+0.25%)
Apr 19, 2016 4.429 4.434 4.240 4.310 81,151,280 -0.08(-1.73%)
Apr 18, 2016 4.286 4.395 4.277 4.386 51,958,000 +0.06(+1.48%)
Apr 15, 2016 4.341 4.372 4.289 4.322 42,558,792 -0.03(-0.77%)
Apr 14, 2016 4.353 4.403 4.321 4.355 56,970,968 +0.00(+0.07%)
Apr 13, 2016 4.291 4.373 4.274 4.352 83,049,944 +0.16(+3.90%)
Apr 12, 2016 4.101 4.217 4.024 4.189 93,377,000 +0.10(+2.34%)
Apr 11, 2016 4.191 4.252 4.090 4.093 70,092,032 -0.04(-1.07%)
Apr 08, 2016 4.222 4.252 4.094 4.137 85,148,904 -0.01(-0.24%)
Apr 07, 2016 4.261 4.282 4.093 4.147 129,123,632 -0.19(-4.32%)
Apr 06, 2016 4.149 4.338 4.145 4.334 93,251,440 +0.20(+4.79%)
Apr 05, 2016 4.153 4.203 4.115 4.136 75,165,672 -0.11(-2.69%)
Apr 04, 2016 4.297 4.310 4.225 4.251 69,966,600 -0.05(-1.24%)
Apr 01, 2016 4.102 4.309 4.078 4.304 83,498,184 +0.14(+3.33%)
Mar 31, 2016 4.180 4.227 4.152 4.165 60,705,924 -0.02(-0.58%)
Mar 30, 2016 4.203 4.267 4.163 4.190 107,492,408 +0.06(+1.50%)
Mar 29, 2016 3.918 4.137 3.899 4.128 91,899,032 +0.19(+4.78%)
Mar 28, 2016 3.993 3.994 3.920 3.939 66,238,328 -0.01(-0.36%)
Mar 24, 2016 3.891 3.954 3.954 3.954 65,059,764 -0.00(-0.03%)
Mar 23, 2016 4.030 4.039 3.927 3.955 79,090,872 -0.10(-2.38%)
Mar 22, 2016 3.950 4.082 3.947 4.051 65,103,180 +0.04(+0.89%)
Mar 21, 2016 3.951 4.029 3.943 4.015 69,609,176 +0.05(+1.19%)
Mar 18, 2016 3.978 4.002 3.909 3.968 75,566,880 +0.02(+0.58%)
Mar 17, 2016 3.927 3.981 3.881 3.945 65,227,632 -0.01(-0.29%)
Mar 16, 2016 3.824 3.990 3.824 3.957 90,176,152 +0.10(+2.55%)
Mar 15, 2016 3.822 3.869 3.783 3.858 98,870,728 -0.00(-0.06%)
Mar 14, 2016 3.800 3.889 3.795 3.861 80,445,512 +0.02(+0.58%)
Mar 11, 2016 3.767 3.843 3.735 3.838 86,897,648 +0.19(+5.18%)
Mar 10, 2016 3.722 3.777 3.509 3.649 175,839,904 -0.01(-0.38%)
Mar 09, 2016 3.643 3.670 3.579 3.663 106,604,120 +0.07(+1.91%)
Mar 08, 2016 3.614 3.712 3.580 3.594 108,787,184 -0.10(-2.64%)
Mar 07, 2016 3.703 3.769 3.611 3.692 96,796,776 -0.07(-1.86%)
Mar 04, 2016 3.770 3.834 3.687 3.762 121,822,224 +0.01(+0.17%)
Mar 03, 2016 3.767 3.770 3.676 3.756 105,722,224 -0.02(-0.56%)
Mar 02, 2016 3.758 3.781 3.690 3.777 99,237,640 +0.00(+0.11%)
Mar 01, 2016 3.538 3.773 3.509 3.773 159,268,944 +0.33(+9.57%)
Feb 29, 2016 3.529 3.607 3.443 3.443 117,456,192 -0.09(-2.65%)
Feb 26, 2016 3.626 3.634 3.513 3.537 127,318,144 -0.01(-0.23%)
Feb 25, 2016 3.472 3.549 3.378 3.545 132,820,184 +0.10(+2.76%)
Feb 24, 2016 3.236 3.461 3.174 3.450 179,062,400 +0.10(+2.97%)
Feb 23, 2016 3.463 3.493 3.347 3.350 136,942,656 -0.18(-4.98%)
Feb 22, 2016 3.458 3.538 3.448 3.526 126,865,040 +0.16(+4.72%)
Feb 19, 2016 3.294 3.395 3.263 3.367 122,381,024 +0.03(+1.04%)
Feb 18, 2016 3.486 3.487 3.321 3.332 131,983,400 -0.12(-3.40%)
Feb 17, 2016 3.308 3.467 3.278 3.449 186,874,064 +0.22(+6.91%)
Feb 16, 2016 3.165 3.226 3.106 3.226 152,855,536 +0.20(+6.66%)
Feb 12, 2016 2.992 3.025 3.025 3.025 162,072,880 +0.12(+4.26%)
Feb 11, 2016 2.798 2.966 2.773 2.901 244,098,512 -0.01(-0.24%)
Feb 10, 2016 2.979 3.088 2.904 2.908 192,083,776 +0.03(+1.19%)
Feb 09, 2016 2.788 3.010 2.775 2.874 235,190,928 -0.03(-1.16%)
Feb 08, 2016 2.877 2.944 2.739 2.908 263,331,872 -0.14(-4.57%)
Feb 05, 2016 3.364 3.367 3.009 3.047 220,128,800 -0.35(-10.29%)
Feb 04, 2016 3.369 3.480 3.280 3.396 145,381,568 -0.01(-0.18%)
Feb 03, 2016 3.516 3.517 3.219 3.402 240,988,928 -0.05(-1.41%)
Feb 02, 2016 3.642 3.642 3.418 3.451 130,773,760 -0.23(-6.35%)
Feb 01, 2016 3.605 3.732 3.565 3.685 116,713,648 +0.02(+0.57%)
Jan 29, 2016 3.448 3.664 3.439 3.664 132,000,584 +0.22(+6.51%)
Jan 28, 2016 3.465 3.474 3.275 3.440 161,273,328 +0.13(+3.94%)
Jan 27, 2016 3.511 3.555 3.262 3.310 183,143,584 -0.27(-7.44%)
Jan 26, 2016 3.522 3.618 3.432 3.576 124,098,736 +0.10(+2.85%)
Jan 25, 2016 3.608 3.664 3.470 3.476 141,571,376 -0.16(-4.50%)
Jan 22, 2016 3.549 3.646 3.519 3.640 146,937,664 +0.29(+8.62%)
Jan 21, 2016 3.381 3.498 3.248 3.352 172,747,696 +0.01(+0.37%)
Jan 20, 2016 3.212 3.448 2.991 3.339 283,165,600 -0.03(-0.91%)
Jan 19, 2016 3.487 3.503 3.254 3.370 132,414,184 +0.01(+0.42%)
Jan 15, 2016 3.326 3.356 3.356 3.356 289,242,176 -0.34(-9.19%)
Jan 14, 2016 3.515 3.789 3.348 3.695 185,970,560 +0.22(+6.47%)
Jan 13, 2016 3.923 3.950 3.458 3.471 211,318,576 -0.41(-10.46%)
Jan 12, 2016 3.851 3.934 3.718 3.876 162,307,632 +0.13(+3.37%)
Jan 11, 2016 3.795 3.825 3.575 3.750 171,962,512 +0.03(+0.88%)
Jan 08, 2016 3.890 3.961 3.700 3.717 169,954,592 -0.09(-2.36%)
Jan 07, 2016 3.933 4.088 3.801 3.807 173,986,576 -0.40(-9.51%)
Jan 06, 2016 4.107 4.273 4.102 4.207 124,673,688 -0.12(-2.68%)
Jan 05, 2016 4.413 4.429 4.264 4.323 67,724,424 -0.04(-0.89%)
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.