Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.09 -0.19 (-0.26%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 16.07 16.17 15.75 16.10 65,306,436 -0.38(-2.29%)
Apr 29, 2019 16.38 16.55 16.30 16.47 42,950,540 +0.09(+0.54%)
Apr 26, 2019 16.27 16.39 15.85 16.39 56,724,992 +0.06(+0.36%)
Apr 25, 2019 16.50 16.52 16.08 16.33 61,364,000 +0.18(+1.12%)
Apr 24, 2019 16.34 16.41 16.14 16.15 48,652,276 -0.16(-0.97%)
Apr 23, 2019 15.83 16.37 15.76 16.30 53,828,704 +0.60(+3.80%)
Apr 22, 2019 15.38 15.73 15.34 15.71 38,840,296 +0.13(+0.84%)
Apr 18, 2019 15.61 15.61 15.31 15.58 47,171,116 +0.05(+0.31%)
Apr 17, 2019 15.67 15.72 15.39 15.53 58,680,648 +0.15(+1.00%)
Apr 16, 2019 15.38 15.48 15.24 15.37 48,344,312 +0.15(+0.98%)
Apr 15, 2019 15.21 15.27 14.92 15.23 42,767,420 +0.01(+0.08%)
Apr 12, 2019 15.22 15.25 15.03 15.21 48,877,648 +0.19(+1.23%)
Apr 11, 2019 15.20 15.20 14.94 15.03 57,314,604 -0.11(-0.76%)
Apr 10, 2019 14.97 15.15 14.91 15.14 50,815,316 +0.24(+1.62%)
Apr 09, 2019 14.91 15.06 14.81 14.90 53,391,224 -0.17(-1.10%)
Apr 08, 2019 14.88 15.10 14.70 15.07 53,077,448 +0.12(+0.78%)
Apr 05, 2019 14.87 14.98 14.80 14.95 53,716,388 +0.26(+1.79%)
Apr 04, 2019 14.75 14.92 14.47 14.69 73,624,152 -0.06(-0.43%)
Apr 03, 2019 14.74 15.02 14.61 14.75 77,792,248 +0.25(+1.73%)
Apr 02, 2019 14.39 14.54 14.28 14.50 54,748,600 +0.16(+1.10%)
Apr 01, 2019 14.20 14.39 14.05 14.34 62,722,532 +0.54(+3.94%)
Mar 29, 2019 13.79 13.84 13.56 13.80 65,175,536 +0.30(+2.26%)
Mar 28, 2019 13.51 13.65 13.26 13.49 65,702,632 +0.09(+0.64%)
Mar 27, 2019 13.73 13.83 13.11 13.41 90,728,232 -0.27(-1.96%)
Mar 26, 2019 13.81 14.05 13.47 13.68 90,237,024 +0.19(+1.37%)
Mar 25, 2019 13.41 13.63 13.19 13.49 107,897,504 -0.09(-0.63%)
Mar 22, 2019 14.34 14.45 13.53 13.58 137,352,544 -0.95(-6.54%)
Mar 21, 2019 13.75 14.59 13.75 14.53 77,846,952 +0.64(+4.63%)
Mar 20, 2019 13.72 14.14 13.54 13.88 94,118,984 +0.16(+1.15%)
Mar 19, 2019 13.76 13.94 13.56 13.73 84,378,960 +0.14(+1.00%)
Mar 18, 2019 13.48 13.72 13.40 13.59 76,475,576 +0.12(+0.90%)
Mar 15, 2019 13.29 13.62 13.26 13.47 71,291,472 +0.33(+2.48%)
Mar 14, 2019 13.22 13.27 13.12 13.14 48,956,360 -0.06(-0.44%)
Mar 13, 2019 13.11 13.41 13.06 13.20 74,437,104 +0.28(+2.17%)
Mar 12, 2019 12.81 13.02 12.72 12.92 77,804,344 +0.21(+1.63%)
Mar 11, 2019 12.11 12.73 12.11 12.71 65,806,536 +0.75(+6.25%)
Mar 08, 2019 11.62 11.98 11.58 11.97 89,822,392 -0.07(-0.57%)
Mar 07, 2019 12.39 12.40 11.89 12.03 86,789,520 -0.46(-3.64%)
Mar 06, 2019 12.74 12.75 12.43 12.49 63,097,580 -0.22(-1.72%)
Mar 05, 2019 12.70 12.82 12.52 12.71 50,899,528 +0.03(+0.25%)
Mar 04, 2019 12.90 12.98 12.26 12.68 109,292,480 +0.00(+0.02%)
Mar 01, 2019 12.69 12.73 12.42 12.67 71,964,304 +0.25(+2.00%)
Feb 28, 2019 12.39 12.56 12.32 12.43 47,205,640 -0.08(-0.62%)
Feb 27, 2019 12.37 12.56 12.12 12.50 59,382,508 -0.04(-0.31%)
Feb 26, 2019 12.41 12.66 12.35 12.54 53,920,836 +0.04(+0.31%)
Feb 25, 2019 12.66 12.75 12.48 12.50 63,456,720 +0.14(+1.10%)
Feb 22, 2019 12.19 12.40 12.17 12.37 61,428,956 +0.26(+2.17%)
Feb 21, 2019 12.14 12.24 11.91 12.10 65,878,100 -0.14(-1.13%)
Feb 20, 2019 12.28 12.42 12.05 12.24 87,770,072 -0.01(-0.08%)
Feb 19, 2019 12.07 12.36 12.07 12.25 52,998,460 +0.07(+0.60%)
Feb 15, 2019 12.30 12.30 12.02 12.18 73,165,384 +0.14(+1.19%)
Feb 14, 2019 11.86 12.16 11.74 12.04 78,528,160 +0.06(+0.49%)
Feb 13, 2019 12.14 12.24 11.96 11.98 65,216,376 +0.01(+0.08%)
Feb 12, 2019 11.72 12.02 11.66 11.97 65,168,064 +0.50(+4.33%)
Feb 11, 2019 11.63 11.71 11.38 11.47 61,696,720 -0.03(-0.23%)
Feb 08, 2019 11.13 11.50 11.10 11.50 74,308,552 +0.06(+0.51%)
Feb 07, 2019 11.61 11.69 11.17 11.44 107,489,680 -0.49(-4.08%)
Feb 06, 2019 12.05 12.11 11.76 11.93 74,563,536 -0.06(-0.51%)
Feb 05, 2019 11.78 12.07 11.76 11.99 66,020,508 +0.28(+2.35%)
Feb 04, 2019 11.31 11.72 11.28 11.71 56,799,592 +0.41(+3.66%)
Feb 01, 2019 11.28 11.54 11.21 11.30 72,686,024 -0.15(-1.28%)
Jan 31, 2019 11.15 11.62 11.12 11.44 82,085,168 +0.48(+4.40%)
Jan 30, 2019 10.54 11.08 10.44 10.96 89,851,240 +0.76(+7.50%)
Jan 29, 2019 10.51 10.52 10.09 10.20 62,551,764 -0.30(-2.83%)
Jan 28, 2019 10.47 10.49 10.23 10.49 71,829,160 -0.40(-3.69%)
Jan 25, 2019 10.78 11.00 10.67 10.90 71,634,456 +0.37(+3.56%)
Jan 24, 2019 10.42 10.57 10.31 10.52 65,559,912 +0.18(+1.77%)
Jan 23, 2019 10.46 10.59 9.986 10.34 85,018,328 +0.01(+0.09%)
Jan 22, 2019 10.71 10.73 10.06 10.33 93,045,928 -0.60(-5.52%)
Jan 18, 2019 10.89 11.10 10.68 10.93 85,699,528 +0.29(+2.75%)
Jan 17, 2019 10.30 10.78 10.24 10.64 72,571,648 +0.24(+2.34%)
Jan 16, 2019 10.46 10.68 10.39 10.40 69,606,800 +0.01(+0.14%)
Jan 15, 2019 9.967 10.45 9.947 10.38 74,359,568 +0.55(+5.54%)
Jan 14, 2019 9.843 9.967 9.704 9.838 56,841,560 -0.26(-2.60%)
Jan 11, 2019 10.04 10.13 9.935 10.10 62,027,856 -0.12(-1.19%)
Jan 10, 2019 9.894 10.23 9.728 10.22 89,630,584 +0.10(+0.96%)
Jan 09, 2019 10.01 10.27 9.884 10.12 91,123,816 +0.23(+2.36%)
Jan 08, 2019 9.906 10.01 9.470 9.891 108,346,040 +0.28(+2.89%)
Jan 07, 2019 9.365 9.774 9.283 9.614 109,176,024 +0.30(+3.19%)
Jan 04, 2019 8.655 9.436 8.562 9.317 140,155,312 +1.06(+12.79%)
Jan 03, 2019 8.759 8.864 8.187 8.260 169,317,264 -0.31(-3.61%)
Jan 02, 2019 8.467 9.307 8.455 8.569 138,498,160 -0.45(-4.97%)
Dec 31, 2018 9.095 9.173 8.776 9.017 111,403,264 +0.20(+2.26%)
Dec 28, 2018 9.008 9.278 8.611 8.818 156,523,952 -0.04(-0.41%)
Dec 27, 2018 8.423 8.861 7.820 8.854 174,994,640 +0.12(+1.42%)
Dec 26, 2018 7.620 8.749 7.459 8.730 193,568,736 +1.34(+18.16%)
Dec 24, 2018 7.780 8.093 7.371 7.388 90,284,488 -0.59(-7.40%)
Dec 21, 2018 8.910 9.095 7.831 7.979 189,738,096 -0.85(-9.66%)
Dec 20, 2018 9.110 9.428 8.444 8.833 164,492,304 -0.37(-4.02%)
Dec 19, 2018 9.897 10.35 8.966 9.202 157,841,472 -0.72(-7.23%)
Dec 18, 2018 9.987 10.21 9.669 9.919 80,921,360 +0.16(+1.67%)
Dec 17, 2018 10.33 10.57 9.504 9.756 102,795,784 -0.67(-6.46%)
Dec 14, 2018 10.91 11.02 10.38 10.43 80,298,080 -0.85(-7.54%)
Dec 13, 2018 11.50 11.64 11.07 11.28 84,153,256 +0.00(+0.02%)
Dec 12, 2018 11.48 11.80 11.27 11.28 86,659,240 +0.28(+2.52%)
Dec 11, 2018 11.41 11.43 10.72 11.00 88,080,968 +0.12(+1.07%)
Dec 10, 2018 10.49 11.03 10.17 10.88 90,496,240 +0.33(+3.13%)
Dec 07, 2018 11.57 11.77 10.45 10.55 114,648,552 -1.15(-9.79%)
Dec 06, 2018 10.80 11.72 10.66 11.70 100,523,040 +0.17(+1.46%)
Dec 04, 2018 12.78 12.88 11.44 11.53 108,020,560 -1.42(-11.00%)
Dec 03, 2018 13.15 13.20 12.70 12.96 76,547,904 +0.63(+5.13%)
Nov 30, 2018 12.12 12.36 11.94 12.32 59,930,804 +0.25(+2.10%)
Nov 29, 2018 12.04 12.32 11.79 12.07 66,105,952 -0.11(-0.92%)
Nov 28, 2018 11.38 12.19 11.18 12.18 99,966,360 +1.06(+9.48%)
Nov 27, 2018 10.85 11.21 10.67 11.13 61,486,972 +0.11(+1.04%)
Nov 26, 2018 10.74 11.03 10.60 11.01 61,478,376 +0.71(+6.86%)
Nov 23, 2018 10.28 10.63 10.27 10.31 29,244,360 -0.23(-2.21%)
Nov 21, 2018 10.54 10.54 10.54 0 +0.23(+2.24%)
Nov 20, 2018 10.14 10.76 9.895 10.31 104,088,512 -0.61(-5.55%)
Nov 19, 2018 11.89 11.95 10.79 10.91 95,587,824 -1.16(-9.59%)
Nov 16, 2018 11.85 12.25 11.70 12.07 69,062,904 -0.13(-1.10%)
Nov 15, 2018 11.52 12.30 11.23 12.20 86,845,848 +0.62(+5.35%)
Nov 14, 2018 12.22 12.36 11.40 11.58 79,909,200 -0.30(-2.54%)
Nov 13, 2018 12.03 12.52 11.78 11.89 78,939,000 -0.00(-0.04%)
Nov 12, 2018 12.76 12.83 11.81 11.89 78,399,640 -1.15(-8.78%)
Nov 09, 2018 13.35 13.44 12.71 13.04 70,304,264 -0.70(-5.08%)
Nov 08, 2018 13.81 13.94 13.53 13.73 60,318,288 -0.24(-1.70%)
Nov 07, 2018 13.25 13.99 13.17 13.97 70,995,864 +1.18(+9.20%)
Nov 06, 2018 12.50 13.01 12.46 12.80 56,919,180 +0.27(+2.11%)
Nov 05, 2018 12.66 12.68 12.10 12.53 52,460,360 -0.12(-0.98%)
Nov 02, 2018 13.12 13.35 12.35 12.65 89,645,296 -0.59(-4.48%)
Nov 01, 2018 12.81 13.28 12.51 13.25 64,610,912 +0.55(+4.37%)
Oct 31, 2018 12.46 13.05 12.46 12.69 92,534,672 +0.80(+6.75%)
Oct 30, 2018 11.24 11.93 11.08 11.89 94,912,736 +0.44(+3.87%)
Oct 29, 2018 12.64 12.79 10.66 11.45 111,840,128 -0.65(-5.35%)
Oct 26, 2018 11.77 12.84 11.54 12.10 125,843,416 -1.02(-7.77%)
Oct 25, 2018 12.42 13.32 12.26 13.11 77,987,576 +1.22(+10.26%)
Oct 24, 2018 13.71 13.78 11.84 11.89 104,886,272 -1.87(-13.60%)
Oct 23, 2018 13.17 13.97 12.70 13.77 90,723,128 -0.15(-1.10%)
Oct 22, 2018 13.96 14.24 13.61 13.92 59,033,448 +0.21(+1.51%)
Oct 19, 2018 14.05 14.44 13.56 13.71 69,325,736 -0.06(-0.41%)
Oct 18, 2018 14.60 14.62 13.57 13.77 80,297,280 -1.03(-6.94%)
Oct 17, 2018 15.00 15.02 14.33 14.79 66,833,832 +0.05(+0.33%)
Oct 16, 2018 14.01 14.87 13.94 14.75 63,742,092 +1.17(+8.61%)
Oct 15, 2018 13.97 14.03 13.43 13.58 82,046,352 -0.53(-3.77%)
Oct 12, 2018 14.05 14.23 13.32 14.11 86,627,456 +1.10(+8.45%)
Oct 11, 2018 13.37 13.92 12.60 13.01 114,043,224 -0.55(-4.05%)
Oct 10, 2018 15.31 15.33 13.48 13.56 124,464,624 -2.02(-12.97%)
Oct 09, 2018 15.48 15.95 15.36 15.58 53,556,844 +0.12(+0.77%)
Oct 08, 2018 15.52 15.86 14.89 15.46 61,325,152 -0.28(-1.79%)
Oct 05, 2018 16.34 16.49 15.27 15.74 68,342,688 -0.62(-3.76%)
Oct 04, 2018 17.14 17.16 15.97 16.36 77,536,736 -0.99(-5.70%)
Oct 03, 2018 17.51 17.63 17.27 17.35 34,140,016 +0.05(+0.29%)
Oct 02, 2018 17.35 17.69 17.17 17.30 33,250,252 -0.10(-0.57%)
Oct 01, 2018 17.63 17.79 17.28 17.40 35,036,256 +0.10(+0.58%)
Sep 28, 2018 17.17 17.44 17.09 17.30 31,803,996 -0.03(-0.15%)
Sep 27, 2018 17.11 17.50 17.07 17.32 30,074,628 +0.47(+2.77%)
Sep 26, 2018 16.89 17.38 16.80 16.86 36,190,768 -0.02(-0.10%)
Sep 25, 2018 16.77 16.90 16.61 16.87 22,202,816 +0.07(+0.41%)
Sep 24, 2018 16.32 16.82 16.10 16.80 27,101,186 +0.14(+0.86%)
Sep 21, 2018 17.08 17.16 16.61 16.66 30,993,288 -0.27(-1.59%)
Sep 20, 2018 16.73 17.01 16.62 16.93 32,193,084 +0.52(+3.14%)
Sep 19, 2018 16.46 16.58 16.09 16.42 30,045,296 -0.04(-0.22%)
Sep 18, 2018 16.10 16.69 16.08 16.45 37,343,596 +0.38(+2.38%)
Sep 17, 2018 16.68 16.73 16.01 16.07 37,253,288 -0.71(-4.22%)
Sep 14, 2018 16.97 17.05 16.58 16.78 39,428,616 -0.13(-0.76%)
Sep 13, 2018 16.70 17.02 16.70 16.91 38,343,520 +0.49(+2.96%)
Sep 12, 2018 16.50 16.53 15.99 16.42 45,356,856 -0.14(-0.87%)
Sep 11, 2018 15.99 16.65 15.88 16.56 36,197,512 +0.36(+2.22%)
Sep 10, 2018 16.31 16.34 15.93 16.20 28,546,710 +0.14(+0.88%)
Sep 07, 2018 15.89 16.46 15.86 16.06 39,593,964 -0.16(-0.99%)
Sep 06, 2018 16.71 16.76 15.90 16.22 59,342,032 -0.45(-2.73%)
Sep 05, 2018 17.26 17.27 16.51 16.68 55,364,220 -0.69(-3.98%)
Sep 04, 2018 17.42 17.51 17.07 17.37 41,220,368 -0.21(-1.19%)
Aug 31, 2018 17.58 17.58 17.58 0 +0.05(+0.29%)
Aug 30, 2018 17.52 17.84 17.35 17.53 45,127,112 -0.10(-0.57%)
Aug 29, 2018 17.12 17.65 17.10 17.63 33,773,680 +0.60(+3.50%)
Aug 28, 2018 17.10 17.16 16.93 17.03 33,498,058 +0.08(+0.44%)
Aug 27, 2018 16.72 16.96 16.63 16.96 37,380,796 +0.50(+3.01%)
Aug 24, 2018 16.18 16.50 16.17 16.46 32,882,886 +0.44(+2.78%)
Aug 23, 2018 16.01 16.35 15.94 16.01 36,554,608 -0.08(-0.50%)
Aug 22, 2018 15.80 16.15 15.75 16.09 32,523,702 +0.18(+1.16%)
Aug 21, 2018 15.89 16.20 15.85 15.91 34,342,772 +0.16(+1.03%)
Aug 20, 2018 15.89 15.91 15.56 15.75 34,652,192 -0.03(-0.20%)
Aug 17, 2018 15.65 15.90 15.37 15.78 36,125,312 -0.00(-0.02%)
Aug 16, 2018 15.98 16.08 15.69 15.78 33,446,866 +0.14(+0.92%)
Aug 15, 2018 15.86 16.00 15.34 15.64 59,513,988 -0.59(-3.64%)
Aug 14, 2018 16.11 16.29 15.86 16.23 31,195,476 +0.29(+1.85%)
Aug 13, 2018 16.07 16.38 15.91 15.93 47,609,620 -0.05(-0.29%)
Aug 10, 2018 16.04 16.18 15.81 15.98 44,024,692 -0.38(-2.33%)
Aug 09, 2018 16.36 16.56 16.29 16.36 28,008,302 -0.01(-0.09%)
Aug 08, 2018 16.28 16.50 16.14 16.38 32,625,866 +0.04(+0.27%)
Aug 07, 2018 16.30 16.43 16.20 16.33 36,952,400 +0.16(+0.98%)
Aug 06, 2018 15.86 16.18 15.80 16.17 34,958,188 +0.29(+1.84%)
Aug 03, 2018 15.82 15.90 15.63 15.88 37,087,388 +0.14(+0.90%)
Aug 02, 2018 14.81 15.80 14.79 15.74 47,380,732 +0.60(+3.98%)
Aug 01, 2018 15.07 15.28 14.89 15.14 35,592,112 +0.20(+1.37%)
Jul 31, 2018 14.80 15.14 14.57 14.93 48,947,816 +0.29(+1.99%)
Jul 30, 2018 15.30 15.32 14.42 14.64 51,752,940 -0.66(-4.31%)
Jul 27, 2018 16.25 16.26 15.02 15.30 60,720,124 -0.67(-4.17%)
Jul 26, 2018 16.03 16.18 15.88 15.97 57,442,288 -0.73(-4.37%)
Jul 25, 2018 16.05 16.73 16.04 16.70 40,179,700 +0.67(+4.17%)
Jul 24, 2018 16.33 16.50 15.84 16.03 48,838,828 +0.20(+1.28%)
Jul 23, 2018 15.55 15.86 15.37 15.83 32,136,816 +0.14(+0.87%)
Jul 20, 2018 15.84 16.00 15.64 15.69 29,618,486 -0.02(-0.14%)
Jul 19, 2018 15.79 15.94 15.65 15.71 39,498,248 -0.24(-1.48%)
Jul 18, 2018 16.05 16.09 15.81 15.95 23,902,796 -0.10(-0.64%)
Jul 17, 2018 15.27 16.14 15.26 16.05 38,712,796 +0.29(+1.85%)
Jul 16, 2018 15.88 15.96 15.68 15.76 28,529,932 -0.11(-0.67%)
Jul 13, 2018 15.82 15.96 15.71 15.87 34,913,720 +0.05(+0.29%)
Jul 12, 2018 15.26 15.83 15.23 15.82 41,717,376 +0.74(+4.93%)
Jul 11, 2018 14.95 15.23 14.90 15.08 40,987,872 -0.22(-1.46%)
Jul 10, 2018 15.33 15.40 15.14 15.30 34,042,804 +0.04(+0.24%)
Jul 09, 2018 15.09 15.28 14.93 15.26 37,179,988 +0.41(+2.78%)
Jul 06, 2018 14.90 14.23 14.85 38,567,128 +0.64(+4.50%)
Jul 05, 2018 13.98 14.24 13.76 14.21 33,664,996 +0.50(+3.67%)
Jul 03, 2018 13.71 13.71 13.71 0 -0.49(-3.44%)
Jul 02, 2018 13.53 14.21 13.44 14.20 42,816,940 +0.31(+2.24%)
Jun 29, 2018 14.02 14.24 13.87 13.88 40,378,968 +0.06(+0.46%)
Jun 28, 2018 13.43 13.96 13.34 13.82 57,116,780 +0.33(+2.45%)
Jun 27, 2018 14.23 14.42 13.45 13.49 67,734,152 -0.56(-4.01%)
Jun 26, 2018 14.04 14.29 13.88 14.05 48,368,324 +0.15(+1.10%)
Jun 25, 2018 14.49 14.56 13.49 13.90 88,028,192 -0.95(-6.39%)
Jun 22, 2018 15.15 15.17 14.77 14.85 31,993,932 -0.15(-1.00%)
Jun 21, 2018 15.51 15.56 14.91 15.00 52,533,388 -0.40(-2.59%)
Jun 20, 2018 15.28 15.59 15.25 15.40 40,830,848 +0.32(+2.10%)
Jun 19, 2018 14.63 15.09 14.49 15.08 55,277,172 -0.14(-0.89%)
Jun 18, 2018 14.95 15.26 14.81 15.22 34,819,900 -0.03(-0.22%)
Jun 15, 2018 15.34 15.41 15.25 39,944,156 -0.15(-0.99%)
Jun 14, 2018 15.17 15.48 15.12 15.41 46,406,084 +0.45(+3.04%)
Jun 13, 2018 15.02 15.30 14.86 14.95 37,090,304 -0.02(-0.11%)
Jun 12, 2018 14.80 15.01 14.75 14.97 24,546,140 +0.23(+1.58%)
Jun 11, 2018 14.58 14.84 14.58 14.74 20,938,782 +0.11(+0.78%)
Jun 08, 2018 14.40 14.68 14.30 14.62 25,358,042 -0.01(-0.07%)
Jun 07, 2018 15.00 15.01 14.40 14.63 40,287,356 -0.35(-2.32%)
Jun 06, 2018 14.99 14.56 14.98 29,587,540 +0.24(+1.65%)
Jun 05, 2018 14.70 14.81 14.54 14.74 28,721,166 +0.15(+1.03%)
Jun 04, 2018 14.32 14.61 14.30 14.58 32,839,048 +0.36(+2.56%)
Jun 01, 2018 13.77 14.24 13.77 14.22 39,677,288 +0.63(+4.65%)
May 31, 2018 13.60 13.85 13.48 13.59 41,658,044 -0.03(-0.21%)
May 30, 2018 13.47 13.68 13.38 13.62 36,368,568 +0.28(+2.13%)
May 29, 2018 13.32 13.56 13.09 13.33 48,530,808 -0.17(-1.28%)
May 25, 2018 13.51 13.51 13.51 0 +0.03(+0.25%)
May 24, 2018 13.48 13.54 13.07 13.47 36,510,248 -0.01(-0.08%)
May 23, 2018 12.86 13.49 12.85 13.48 63,184,412 +0.33(+2.51%)
May 22, 2018 13.39 13.46 13.09 13.15 49,723,056 -0.07(-0.52%)
May 21, 2018 13.29 13.47 13.05 13.22 60,071,424 +0.23(+1.75%)
May 18, 2018 13.06 13.19 12.94 12.99 43,942,500 -0.21(-1.60%)
May 17, 2018 13.22 13.51 13.01 13.21 52,950,200 -0.15(-1.13%)
May 16, 2018 13.14 13.45 13.14 13.36 46,089,956 +0.24(+1.84%)
May 15, 2018 13.23 13.25 12.90 13.11 89,523,856 -0.44(-3.24%)
May 14, 2018 13.58 13.82 13.49 13.55 56,108,832 +0.06(+0.44%)
May 11, 2018 13.46 13.58 13.31 13.49 61,542,608 -0.04(-0.30%)
May 10, 2018 13.25 13.56 13.22 13.53 61,092,424 +0.41(+3.11%)
May 09, 2018 12.79 13.16 12.65 13.13 59,005,396 +0.43(+3.35%)
May 08, 2018 12.67 12.80 12.44 12.70 65,109,508 -0.04(-0.33%)
May 07, 2018 12.63 12.88 12.59 12.74 71,472,000 +0.30(+2.38%)
May 04, 2018 11.63 12.53 11.60 12.45 95,597,080 +0.66(+5.63%)
May 03, 2018 11.63 11.91 11.22 11.78 100,699,688 +0.00(+0.01%)
May 02, 2018 12.07 12.18 11.75 11.78 73,816,232 -0.21(-1.74%)
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.