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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

55.28 +2.43 (+4.60%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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, 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%)
Jan 04, 2016 4.337 4.362 4.179 4.362 136,028,256 -0.28(-6.11%)
Dec 31, 2015 4.773 4.646 4.646 4.646 90,097,312 -0.18(-3.71%)
Dec 30, 2015 4.943 4.949 4.822 4.825 45,757,496 -0.13(-2.55%)
Dec 29, 2015 4.818 4.988 4.808 4.952 74,299,512 +0.22(+4.56%)
Dec 28, 2015 4.704 4.736 4.604 4.736 52,549,128 -0.00(-0.03%)
Dec 24, 2015 4.743 4.737 4.737 4.737 24,850,700 -0.01(-0.21%)
Dec 23, 2015 4.713 4.754 4.688 4.747 56,184,416 +0.11(+2.29%)
Dec 22, 2015 4.626 4.661 4.553 4.641 68,647,184 +0.09(+1.89%)
Dec 21, 2015 4.532 4.555 4.433 4.554 65,454,848 +0.13(+2.97%)
Dec 18, 2015 4.630 4.663 4.413 4.423 104,976,112 -0.26(-5.49%)
Dec 17, 2015 4.949 4.953 4.674 4.680 96,681,464 -0.20(-4.16%)
Dec 16, 2015 4.776 4.912 4.633 4.883 100,561,008 +0.21(+4.42%)
Dec 15, 2015 4.717 4.799 4.664 4.677 98,042,456 +0.08(+1.70%)
Dec 14, 2015 4.517 4.603 4.323 4.599 118,842,128 +0.10(+2.24%)
Dec 11, 2015 4.662 4.699 4.487 4.498 151,030,960 -0.33(-6.86%)
Dec 10, 2015 4.796 4.923 4.754 4.829 83,392,344 +0.07(+1.42%)
Dec 09, 2015 4.923 5.008 4.676 4.761 148,166,944 -0.23(-4.66%)
Dec 08, 2015 4.835 5.040 4.829 4.994 83,100,096 +0.00(+0.01%)
Dec 07, 2015 5.071 5.080 4.920 4.994 70,908,304 -0.06(-1.22%)
Dec 04, 2015 4.771 5.084 4.743 5.055 88,757,544 +0.32(+6.87%)
Dec 03, 2015 5.024 5.047 4.643 4.730 115,555,584 -0.25(-5.10%)
Dec 02, 2015 5.087 5.155 4.959 4.985 62,445,792 -0.09(-1.82%)
Dec 01, 2015 4.986 5.077 4.970 5.077 59,885,100 +0.15(+2.97%)
Nov 30, 2015 5.012 5.012 4.882 4.931 47,665,872 -0.03(-0.63%)
Nov 27, 2015 4.979 4.998 4.918 4.962 13,953,295 +0.02(+0.36%)
Nov 25, 2015 4.952 4.944 4.944 4.944 28,671,238 +0.01(+0.22%)
Nov 24, 2015 4.853 4.970 4.776 4.933 67,803,568 -0.02(-0.31%)
Nov 23, 2015 4.995 5.052 4.885 4.949 57,813,132 -0.04(-0.81%)
Nov 20, 2015 4.960 5.003 4.948 4.989 52,241,788 +0.10(+1.99%)
Nov 19, 2015 4.892 4.960 4.866 4.892 53,192,400 +0.01(+0.15%)
Nov 18, 2015 4.672 4.897 4.659 4.884 100,397,760 +0.26(+5.73%)
Nov 17, 2015 4.632 4.717 4.582 4.619 113,365,240 +0.02(+0.34%)
Nov 16, 2015 4.405 4.611 4.374 4.604 95,008,320 +0.18(+4.17%)
Nov 13, 2015 4.637 4.650 4.412 4.419 101,257,928 -0.28(-5.88%)
Nov 12, 2015 4.774 4.846 4.685 4.696 70,619,944 -0.14(-2.90%)
Nov 11, 2015 4.894 4.964 4.812 4.836 51,609,212 -0.02(-0.44%)
Nov 10, 2015 4.814 4.868 4.771 4.857 50,556,524 -0.03(-0.71%)
Nov 09, 2015 4.996 5.016 4.799 4.892 77,360,784 -0.16(-3.22%)
Nov 06, 2015 5.017 5.071 4.917 5.055 69,785,944 +0.02(+0.33%)
Nov 05, 2015 5.098 5.136 4.965 5.038 72,851,592 -0.04(-0.88%)
Nov 04, 2015 5.131 5.145 5.022 5.083 74,658,920 +0.00(+0.04%)
Nov 03, 2015 5.002 5.139 4.979 5.081 63,289,852 +0.05(+0.95%)
Nov 02, 2015 4.903 5.049 4.876 5.033 56,609,568 +0.17(+3.41%)
Oct 30, 2015 4.941 4.966 4.866 4.867 61,499,632 -0.07(-1.37%)
Oct 29, 2015 4.888 4.958 4.874 4.934 51,018,700 -0.02(-0.37%)
Oct 28, 2015 4.862 4.956 4.742 4.953 106,980,544 +0.11(+2.32%)
Oct 27, 2015 4.770 4.857 4.766 4.840 53,492,436 +0.03(+0.65%)
Oct 26, 2015 4.789 4.835 4.735 4.809 61,405,816 +0.01(+0.30%)
Oct 23, 2015 4.784 4.853 4.712 4.795 104,517,352 +0.37(+8.32%)
Oct 22, 2015 4.283 4.437 4.248 4.427 132,936,032 +0.25(+5.93%)
Oct 21, 2015 4.314 4.326 4.167 4.179 90,373,160 -0.07(-1.61%)
Oct 20, 2015 4.293 4.322 4.207 4.247 74,313,744 -0.07(-1.66%)
Oct 19, 2015 4.223 4.326 4.200 4.319 83,786,368 +0.08(+1.79%)
Oct 16, 2015 4.218 4.251 4.157 4.243 67,937,752 +0.05(+1.24%)
Oct 15, 2015 4.039 4.192 4.025 4.191 109,589,624 +0.20(+4.89%)
Oct 14, 2015 4.014 4.074 3.944 3.995 93,875,440 -0.02(-0.43%)
Oct 13, 2015 4.023 4.148 4.002 4.013 108,861,952 -0.08(-1.96%)
Oct 12, 2015 4.089 4.117 4.044 4.093 78,078,056 +0.03(+0.84%)
Oct 09, 2015 4.015 4.088 3.983 4.059 89,747,664 +0.05(+1.22%)
Oct 08, 2015 3.919 4.031 3.804 4.010 149,407,408 +0.05(+1.22%)
Oct 07, 2015 3.968 3.989 3.814 3.961 129,533,832 +0.06(+1.61%)
Oct 06, 2015 3.926 3.961 3.800 3.899 117,855,624 -0.06(-1.43%)
Oct 05, 2015 3.871 3.980 3.846 3.955 106,459,336 +0.17(+4.56%)
Oct 02, 2015 3.452 3.787 3.417 3.783 162,572,512 +0.19(+5.19%)
Oct 01, 2015 3.569 3.599 3.428 3.596 112,184,664 +0.05(+1.40%)
Sep 30, 2015 3.465 3.563 3.425 3.546 170,960,160 +0.22(+6.62%)
Sep 29, 2015 3.401 3.504 3.251 3.326 187,249,440 -0.05(-1.48%)
Sep 28, 2015 3.644 3.650 3.344 3.376 184,331,936 -0.32(-8.62%)
Sep 25, 2015 3.915 3.921 3.621 3.695 145,371,184 -0.09(-2.43%)
Sep 24, 2015 3.718 3.831 3.620 3.787 150,389,888 -0.04(-1.16%)
Sep 23, 2015 3.852 3.882 3.771 3.831 114,525,984 +0.01(+0.16%)
Sep 22, 2015 3.817 3.860 3.713 3.825 145,350,864 -0.18(-4.41%)
Sep 21, 2015 4.028 4.098 3.895 4.002 102,559,096 +0.03(+0.85%)
Sep 18, 2015 3.953 4.109 3.944 3.968 139,491,120 -0.18(-4.23%)
Sep 17, 2015 4.127 4.326 4.088 4.143 124,078,728 +0.01(+0.28%)
Sep 16, 2015 4.072 4.147 4.027 4.132 71,735,080 +0.07(+1.67%)
Sep 15, 2015 3.956 4.104 3.913 4.064 78,164,552 +0.14(+3.49%)
Sep 14, 2015 4.006 4.008 3.884 3.927 90,429,088 -0.04(-0.89%)
Sep 11, 2015 3.847 3.962 3.813 3.962 97,171,840 +0.06(+1.62%)
Sep 10, 2015 3.763 3.975 3.749 3.899 126,578,128 +0.12(+3.20%)
Sep 09, 2015 4.049 4.049 3.747 3.778 143,329,392 -0.14(-3.48%)
Sep 08, 2015 3.813 3.923 3.768 3.915 115,377,296 +0.31(+8.49%)
Sep 04, 2015 3.583 3.608 3.608 3.608 143,230,800 -0.12(-3.34%)
Sep 03, 2015 3.842 3.916 3.706 3.733 114,318,632 -0.06(-1.65%)
Sep 02, 2015 3.688 3.796 3.567 3.796 92,249,888 +0.29(+8.13%)
Sep 01, 2015 3.570 3.747 3.450 3.510 160,654,768 -0.35(-9.07%)
Aug 31, 2015 3.943 4.009 3.832 3.860 105,859,536 -0.15(-3.71%)
Aug 28, 2015 3.949 4.051 3.923 4.009 109,657,896 -0.00(-0.08%)
Aug 27, 2015 3.897 4.021 3.756 4.013 248,757,520 +0.29(+7.81%)
Aug 26, 2015 3.530 3.749 3.322 3.722 145,863,120 +0.47(+14.43%)
Aug 25, 2015 3.640 3.707 3.238 3.252 148,174,048 -0.04(-1.32%)
Aug 24, 2015 3.053 3.721 2.656 3.296 200,921,504 -0.44(-11.85%)
Aug 21, 2015 4.088 4.192 3.739 3.739 194,782,144 -0.53(-12.44%)
Aug 20, 2015 4.523 4.566 4.263 4.270 153,497,040 -0.38(-8.23%)
Aug 19, 2015 4.698 4.777 4.570 4.653 120,566,536 -0.09(-1.88%)
Aug 18, 2015 4.792 4.812 4.727 4.742 55,815,736 -0.08(-1.60%)
Aug 17, 2015 4.667 4.823 4.633 4.819 64,200,144 +0.12(+2.46%)
Aug 14, 2015 4.647 4.722 4.621 4.704 74,769,856 +0.03(+0.54%)
Aug 13, 2015 4.718 4.785 4.652 4.678 72,016,336 -0.02(-0.45%)
Aug 12, 2015 4.565 4.733 4.413 4.700 114,872,512 +0.04(+0.88%)
Aug 11, 2015 4.765 4.823 4.579 4.659 88,659,696 -0.18(-3.81%)
Aug 10, 2015 4.773 4.874 4.773 4.843 68,342,448 +0.16(+3.38%)
Aug 07, 2015 4.667 4.717 4.567 4.685 82,039,984 -0.02(-0.40%)
Aug 06, 2015 4.951 4.972 4.636 4.704 89,718,088 -0.24(-4.80%)
Aug 05, 2015 4.908 5.035 4.892 4.941 65,234,048 +0.11(+2.34%)
Aug 04, 2015 4.845 4.874 4.766 4.828 72,374,000 -0.03(-0.64%)
Aug 03, 2015 4.907 4.944 4.759 4.859 75,611,056 -0.05(-0.92%)
Jul 31, 2015 4.964 4.973 4.870 4.904 55,848,040 -0.02(-0.31%)
Jul 30, 2015 4.817 4.943 4.730 4.919 70,183,240 +0.07(+1.39%)
Jul 29, 2015 4.826 4.882 4.772 4.852 62,332,972 +0.05(+1.12%)
Jul 28, 2015 4.741 4.824 4.626 4.798 79,661,320 +0.12(+2.64%)
Jul 27, 2015 4.713 4.775 4.645 4.675 61,777,444 -0.12(-2.57%)
Jul 24, 2015 5.016 5.027 4.774 4.798 54,533,816 -0.14(-2.84%)
Jul 23, 2015 5.013 5.059 4.901 4.938 49,540,540 -0.06(-1.20%)
Jul 22, 2015 4.935 5.070 4.935 4.998 55,442,460 -0.17(-3.28%)
Jul 21, 2015 5.190 5.211 5.127 5.168 44,612,392 -0.01(-0.27%)
Jul 20, 2015 5.167 5.238 5.114 5.182 49,094,268 +0.06(+1.12%)
Jul 17, 2015 5.029 5.125 5.007 5.125 73,411,352 +0.22(+4.57%)
Jul 16, 2015 4.830 4.914 4.801 4.901 71,501,200 +0.18(+3.91%)
Jul 15, 2015 4.721 4.767 4.673 4.716 60,951,088 +0.02(+0.48%)
Jul 14, 2015 4.628 4.735 4.620 4.694 52,309,964 +0.09(+2.01%)
Jul 13, 2015 4.488 4.619 4.488 4.602 53,606,952 +0.22(+5.11%)
Jul 10, 2015 4.344 4.425 4.307 4.378 63,132,508 +0.19(+4.65%)
Jul 09, 2015 4.365 4.369 4.183 4.183 64,029,716 -0.01(-0.29%)
Jul 08, 2015 4.329 4.346 4.170 4.196 94,630,496 -0.22(-5.01%)
Jul 07, 2015 4.407 4.438 4.166 4.417 128,214,592 +0.02(+0.51%)
Jul 06, 2015 4.340 4.468 4.312 4.395 67,348,720 -0.04(-0.84%)
Jul 02, 2015 4.455 4.432 4.432 4.432 54,048,060 +0.02(+0.38%)
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.