Skip to main content

Nasdaq ETF (NQ: QQQ )

481.61 +1.24 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 236.73 241.98 236.54 241.35 39,855,348 +4.55(+1.92%)
Jun 29, 2020 234.01 236.80 231.44 236.79 35,202,544 +2.55(+1.09%)
Jun 26, 2020 239.63 239.84 233.71 234.24 54,173,180 -5.66(-2.36%)
Jun 25, 2020 237.84 240.21 235.14 239.91 37,795,604 +2.26(+0.95%)
Jun 24, 2020 241.82 243.11 236.13 237.64 47,104,004 -5.00(-2.06%)
Jun 23, 2020 242.21 244.90 241.65 242.65 33,551,752 +2.05(+0.85%)
Jun 22, 2020 237.70 240.72 237.32 240.60 24,605,206 +2.85(+1.20%)
Jun 19, 2020 240.18 240.43 236.00 237.75 50,772,104 -0.04(-0.02%)
Jun 18, 2020 236.82 238.03 236.04 237.78 31,361,142 +0.64(+0.27%)
Jun 17, 2020 237.90 238.97 236.28 237.14 35,589,124 +0.75(+0.32%)
Jun 16, 2020 237.30 237.89 232.74 236.39 50,151,828 +3.99(+1.72%)
Jun 15, 2020 226.26 233.08 225.31 232.40 46,428,680 +2.79(+1.22%)
Jun 12, 2020 232.73 234.01 225.58 229.61 74,002,384 +1.81(+0.79%)
Jun 11, 2020 235.85 237.11 227.74 227.80 74,737,272 -11.71(-4.89%)
Jun 10, 2020 238.49 241.23 238.01 239.51 59,562,232 +2.68(+1.13%)
Jun 09, 2020 234.26 237.69 234.08 236.83 35,899,248 +1.70(+0.72%)
Jun 08, 2020 233.17 235.25 231.58 235.13 33,793,436 +1.81(+0.78%)
Jun 05, 2020 229.78 233.91 229.37 233.32 48,659,320 +4.54(+1.98%)
Jun 04, 2020 230.04 231.47 227.47 228.78 39,690,876 -1.62(-0.70%)
Jun 03, 2020 229.95 231.16 229.09 230.40 38,142,508 +1.03(+0.45%)
Jun 02, 2020 228.19 229.42 225.84 229.37 34,085,008 +1.53(+0.67%)
Jun 01, 2020 226.22 228.22 225.83 227.84 26,651,678 +0.68(+0.30%)
May 29, 2020 224.30 227.39 222.68 227.16 52,268,284 +3.28(+1.47%)
May 28, 2020 222.96 227.26 222.96 223.88 44,023,428 -0.29(-0.13%)
May 27, 2020 222.43 224.28 217.99 224.17 57,131,380 +1.22(+0.55%)
May 26, 2020 227.23 227.36 222.71 222.95 33,894,360 -0.60(-0.27%)
May 22, 2020 222.38 223.76 221.45 223.55 29,547,964 +0.77(+0.35%)
May 21, 2020 225.34 225.96 222.27 222.78 44,689,160 -2.45(-1.09%)
May 20, 2020 223.38 225.60 223.38 225.24 38,350,148 +4.41(+2.00%)
May 19, 2020 221.61 223.74 220.68 220.83 37,120,308 -1.11(-0.50%)
May 18, 2020 220.26 222.60 219.47 221.94 43,695,132 +4.60(+2.12%)
May 15, 2020 212.95 217.39 212.53 217.33 57,269,976 +1.40(+0.65%)
May 14, 2020 212.32 215.97 210.25 215.93 52,831,044 +2.42(+1.14%)
May 13, 2020 216.73 218.64 210.95 213.51 67,181,256 -1.59(-0.74%)
May 12, 2020 221.43 222.03 215.09 215.09 42,015,520 -5.74(-2.60%)
May 11, 2020 217.56 221.87 217.31 220.84 36,554,712 +1.96(+0.89%)
May 08, 2020 217.61 219.02 216.56 218.88 32,837,532 +2.96(+1.37%)
May 07, 2020 215.85 216.81 214.56 215.92 39,547,312 +2.75(+1.29%)
May 06, 2020 213.54 215.16 212.31 213.18 37,355,144 +1.30(+0.62%)
May 05, 2020 211.62 214.29 211.08 211.87 38,758,696 +2.38(+1.13%)
May 04, 2020 205.98 209.72 205.51 209.50 33,698,388 +2.41(+1.17%)
May 01, 2020 208.84 210.91 206.05 207.08 50,127,768 -6.01(-2.82%)
Apr 30, 2020 214.16 214.19 211.57 213.09 44,402,328 -0.09(-0.04%)
Apr 29, 2020 210.46 214.12 209.42 213.18 49,903,780 +7.30(+3.55%)
Apr 28, 2020 211.49 211.54 205.59 205.88 48,056,808 -3.95(-1.88%)
Apr 27, 2020 210.43 210.87 208.80 209.83 37,405,340 +1.67(+0.80%)
Apr 24, 2020 205.33 208.60 203.93 208.15 35,240,320 +3.23(+1.58%)
Apr 23, 2020 206.17 208.73 204.51 204.92 44,365,504 -0.44(-0.21%)
Apr 22, 2020 203.58 206.70 202.79 205.36 41,228,524 +5.92(+2.97%)
Apr 21, 2020 205.03 205.54 198.22 199.44 74,853,808 -7.65(-3.69%)
Apr 20, 2020 207.60 210.14 206.92 207.09 39,240,016 -2.47(-1.18%)
Apr 17, 2020 210.22 210.75 206.44 209.57 64,580,356 +1.99(+0.96%)
Apr 16, 2020 206.15 208.67 204.11 207.58 65,905,248 +3.72(+1.82%)
Apr 15, 2020 202.94 206.20 201.61 203.86 48,240,232 -2.37(-1.15%)
Apr 14, 2020 201.66 206.85 200.93 206.23 65,606,724 +8.59(+4.35%)
Apr 13, 2020 194.60 198.01 193.47 197.63 43,973,152 +2.11(+1.08%)
Apr 09, 2020 196.89 197.82 193.74 195.52 70,190,224 +0.28(+0.14%)
Apr 08, 2020 192.81 195.82 190.95 195.24 47,060,984 +4.06(+2.12%)
Apr 07, 2020 196.76 197.27 190.79 191.18 71,670,696 -0.08(-0.04%)
Apr 06, 2020 185.32 192.40 184.16 191.26 66,391,044 +12.76(+7.15%)
Apr 03, 2020 180.57 182.10 176.47 178.49 48,784,756 -2.57(-1.42%)
Apr 02, 2020 176.76 185.04 176.16 181.06 57,902,244 +3.60(+2.03%)
Apr 01, 2020 179.90 182.67 176.05 177.46 55,137,044 -6.19(-3.37%)
Mar 31, 2020 186.44 190.06 183.65 183.65 64,284,036 -3.28(-1.76%)
Mar 30, 2020 182.12 187.37 181.38 186.93 50,650,492 +6.56(+3.64%)
Mar 27, 2020 181.96 185.45 179.75 180.37 60,452,292 -6.42(-3.44%)
Mar 26, 2020 178.73 187.60 178.73 186.80 81,917,496 +9.34(+5.27%)
Mar 25, 2020 179.52 184.47 175.19 177.45 91,012,704 -1.32(-0.74%)
Mar 24, 2020 175.13 178.94 173.22 178.78 97,334,400 +12.85(+7.74%)
Mar 23, 2020 166.38 169.58 160.54 165.93 127,769,656 +0.12(+0.07%)
Mar 20, 2020 176.53 177.63 165.22 165.81 122,494,208 -6.76(-3.92%)
Mar 19, 2020 170.66 178.23 166.71 172.57 124,109,160 +1.03(+0.60%)
Mar 18, 2020 166.68 174.08 162.02 171.54 117,283,696 -5.38(-3.04%)
Mar 17, 2020 170.44 179.11 164.91 176.92 124,583,088 +10.69(+6.43%)
Mar 16, 2020 169.16 179.39 164.31 166.23 94,625,000 -20.60(-11.03%)
Mar 13, 2020 181.71 188.91 173.03 186.83 138,861,360 +14.59(+8.47%)
Mar 12, 2020 176.87 185.31 171.87 172.24 141,724,016 -17.39(-9.17%)
Mar 11, 2020 193.64 195.00 187.21 189.62 91,537,040 -6.74(-3.43%)
Mar 10, 2020 195.29 198.44 188.13 196.37 103,359,272 +8.34(+4.44%)
Mar 09, 2020 188.90 195.40 186.60 188.02 119,411,048 -14.04(-6.95%)
Mar 06, 2020 198.81 203.16 197.09 202.06 92,478,528 -3.47(-1.69%)
Mar 05, 2020 206.59 210.16 204.08 205.53 80,743,728 -6.44(-3.04%)
Mar 04, 2020 207.21 212.07 205.31 211.97 74,950,824 +8.49(+4.17%)
Mar 03, 2020 210.89 213.32 201.67 203.48 135,269,456 -6.74(-3.21%)
Mar 02, 2020 202.89 210.36 200.04 210.22 115,398,384 +10.32(+5.16%)
Feb 28, 2020 193.22 201.23 192.49 199.90 153,650,272 +1.84(+0.93%)
Feb 27, 2020 205.00 210.22 198.06 198.06 124,235,776 -12.22(-5.81%)
Feb 26, 2020 210.46 213.97 208.74 210.28 81,884,224 -0.41(-0.19%)
Feb 25, 2020 216.79 217.57 208.59 210.68 99,703,592 -4.36(-2.03%)
Feb 24, 2020 215.48 217.82 213.95 215.04 86,246,440 -8.63(-3.86%)
Feb 21, 2020 226.94 227.30 222.75 223.67 68,007,544 -4.38(-1.92%)
Feb 20, 2020 229.68 230.16 225.24 228.05 43,550,156 -2.14(-0.93%)
Feb 19, 2020 229.31 230.66 229.09 230.19 22,796,068 +2.19(+0.96%)
Feb 18, 2020 226.78 228.43 226.57 228.00 25,138,290 +0.09(+0.04%)
Feb 14, 2020 227.57 228.13 226.86 227.92 24,130,014 +0.65(+0.29%)
Feb 13, 2020 225.95 228.20 225.70 227.26 23,364,696 -0.29(-0.13%)
Feb 12, 2020 226.65 227.66 226.13 227.56 24,626,274 +2.20(+0.97%)
Feb 11, 2020 226.53 227.31 224.77 225.36 30,992,244 +0.04(+0.02%)
Feb 10, 2020 221.88 225.33 221.84 225.32 22,005,912 +2.69(+1.21%)
Feb 07, 2020 222.59 223.84 221.99 222.63 26,648,588 -0.96(-0.43%)
Feb 06, 2020 222.21 223.65 221.45 223.59 23,002,002 +1.91(+0.86%)
Feb 05, 2020 223.62 223.65 220.35 221.68 39,609,664 +0.73(+0.33%)
Feb 04, 2020 218.93 221.33 218.21 220.95 31,432,624 +4.94(+2.29%)
Feb 03, 2020 213.83 216.49 213.69 216.01 26,161,790 +3.22(+1.51%)
Jan 31, 2020 217.09 217.15 212.03 212.79 53,550,436 -3.43(-1.59%)
Jan 30, 2020 214.06 216.32 213.39 216.22 40,573,576 +0.77(+0.36%)
Jan 29, 2020 216.28 216.54 214.50 215.45 29,764,358 +0.35(+0.16%)
Jan 28, 2020 213.31 215.60 212.78 215.10 27,341,620 +3.25(+1.54%)
Jan 27, 2020 211.48 213.00 210.96 211.85 42,444,460 -4.47(-2.07%)
Jan 24, 2020 219.15 219.41 215.32 216.32 38,540,896 -1.84(-0.84%)
Jan 23, 2020 217.30 218.25 216.32 218.15 27,179,790 +0.70(+0.32%)
Jan 22, 2020 217.95 218.70 217.18 217.45 21,276,682 +0.57(+0.26%)
Jan 21, 2020 216.35 217.43 216.28 216.88 21,698,502 -0.10(-0.04%)
Jan 17, 2020 216.84 217.15 215.76 216.98 25,042,770 +1.07(+0.49%)
Jan 16, 2020 214.90 215.95 214.47 215.91 19,297,912 +2.05(+0.96%)
Jan 15, 2020 213.87 214.86 213.16 213.86 26,432,224 +0.09(+0.04%)
Jan 14, 2020 214.42 214.87 213.44 213.77 25,138,614 -0.84(-0.39%)
Jan 13, 2020 213.03 214.65 212.71 214.62 23,428,290 +2.45(+1.15%)
Jan 10, 2020 213.46 213.57 211.79 212.17 22,561,152 -0.54(-0.26%)
Jan 09, 2020 212.64 213.12 211.47 212.71 24,241,802 +1.14(+0.54%)
Jan 08, 2020 209.29 211.89 208.99 211.58 27,179,304 +2.22(+1.06%)
Jan 07, 2020 209.46 209.95 208.69 209.35 22,860,368 -0.03(-0.01%)
Jan 06, 2020 206.40 209.41 206.16 209.38 22,294,062 +1.34(+0.64%)
Jan 03, 2020 207.18 209.29 207.17 208.04 28,344,900 -1.92(-0.92%)
Jan 02, 2020 208.26 209.97 207.85 209.97 31,883,142 +3.45(+1.67%)
Dec 31, 2019 205.56 206.66 205.15 206.52 18,738,504 +0.39(+0.19%)
Dec 30, 2019 207.39 207.51 205.11 206.13 22,459,260 -1.36(-0.65%)
Dec 27, 2019 208.40 208.41 206.94 207.49 18,677,454 -0.18(-0.08%)
Dec 26, 2019 206.18 207.68 206.15 207.66 17,571,050 +1.82(+0.88%)
Dec 24, 2019 205.90 206.01 205.38 205.85 7,298,148 +0.03(+0.01%)
Dec 23, 2019 205.95 206.07 205.56 205.82 24,476,122 +0.62(+0.30%)
Dec 20, 2019 205.29 205.98 204.77 205.20 28,569,634 +0.82(+0.40%)
Dec 19, 2019 203.19 204.44 203.17 204.37 18,432,828 +1.27(+0.62%)
Dec 18, 2019 203.15 203.67 202.89 203.10 15,933,437 +0.16(+0.08%)
Dec 17, 2019 203.06 203.26 202.61 202.95 16,507,014 +0.12(+0.06%)
Dec 16, 2019 202.09 203.09 202.07 202.83 21,980,954 +2.02(+1.00%)
Dec 13, 2019 200.01 201.51 199.62 200.82 33,566,732 +0.66(+0.33%)
Dec 12, 2019 198.47 200.94 198.20 200.16 33,651,644 +1.48(+0.75%)
Dec 11, 2019 198.08 198.88 197.76 198.68 19,376,978 +1.05(+0.53%)
Dec 10, 2019 197.89 198.58 197.18 197.63 22,492,190 -0.16(-0.08%)
Dec 09, 2019 198.34 199.27 197.71 197.79 14,427,728 -0.90(-0.45%)
Dec 06, 2019 197.97 198.84 197.87 198.69 17,087,780 +2.10(+1.07%)
Dec 05, 2019 196.90 196.90 195.63 196.59 15,439,383 +0.39(+0.20%)
Dec 04, 2019 196.26 196.67 195.92 196.20 15,788,512 +0.99(+0.51%)
Dec 03, 2019 194.16 195.29 187.83 195.22 32,353,702 -1.32(-0.67%)
Dec 02, 2019 198.80 198.87 195.57 196.53 28,902,464 -2.26(-1.14%)
Nov 29, 2019 199.27 199.50 198.69 198.79 10,167,219 -0.91(-0.46%)
Nov 27, 2019 198.82 199.71 198.59 199.70 17,601,582 +1.39(+0.70%)
Nov 26, 2019 198.04 198.57 197.77 198.32 15,250,356 +0.38(+0.19%)
Nov 25, 2019 196.44 197.98 196.44 197.94 18,316,210 +2.32(+1.18%)
Nov 22, 2019 195.95 196.10 194.57 195.62 17,742,724 +0.13(+0.06%)
Nov 21, 2019 195.73 195.85 194.89 195.50 18,451,866 -0.44(-0.22%)
Nov 20, 2019 196.61 197.19 194.45 195.93 37,791,876 -1.18(-0.60%)
Nov 19, 2019 197.57 197.57 196.36 197.12 17,460,358 +0.29(+0.15%)
Nov 18, 2019 196.38 197.13 195.56 196.82 18,954,976 +0.16(+0.08%)
Nov 15, 2019 196.38 196.67 195.79 196.67 19,019,494 +1.44(+0.74%)
Nov 14, 2019 194.65 195.36 194.06 195.23 17,486,360 -0.16(-0.08%)
Nov 13, 2019 194.66 195.56 194.54 195.39 16,562,538 +0.23(+0.12%)
Nov 12, 2019 194.94 195.99 194.64 195.16 15,219,060 +0.38(+0.19%)
Nov 11, 2019 194.07 194.86 193.79 194.78 10,471,621 -0.26(-0.13%)
Nov 08, 2019 193.87 195.06 193.40 195.04 15,757,152 +0.78(+0.40%)
Nov 07, 2019 194.59 195.52 193.70 194.26 18,325,154 +0.65(+0.34%)
Nov 06, 2019 193.83 193.85 192.68 193.62 20,306,272 -0.44(-0.22%)
Nov 05, 2019 194.19 194.38 193.41 194.05 15,491,326 +0.11(+0.06%)
Nov 04, 2019 194.03 194.36 192.75 193.94 19,440,656 +1.19(+0.62%)
Nov 01, 2019 191.84 192.76 191.55 192.75 22,834,122 +1.73(+0.91%)
Oct 31, 2019 191.48 191.57 189.91 191.02 27,629,232 +0.09(+0.05%)
Oct 30, 2019 190.38 191.25 189.28 190.93 22,430,586 +0.92(+0.48%)
Oct 29, 2019 191.17 191.46 189.98 190.01 19,146,890 -1.48(-0.77%)
Oct 28, 2019 190.52 191.75 190.50 191.49 19,428,362 +1.87(+0.99%)
Oct 25, 2019 187.15 189.72 187.11 189.62 22,189,598 +1.50(+0.80%)
Oct 24, 2019 187.66 188.24 186.81 188.12 19,849,170 +1.81(+0.97%)
Oct 23, 2019 185.54 186.35 185.27 186.31 15,629,211 +0.36(+0.19%)
Oct 22, 2019 188.09 188.44 185.89 185.95 23,683,954 -1.55(-0.83%)
Oct 21, 2019 186.72 187.57 186.23 187.50 16,361,927 +1.71(+0.92%)
Oct 18, 2019 187.32 187.71 184.84 185.79 28,598,626 -1.80(-0.96%)
Oct 17, 2019 188.21 188.52 186.88 187.60 19,752,970 +0.49(+0.26%)
Oct 16, 2019 186.95 187.58 186.51 187.10 21,315,228 -0.47(-0.25%)
Oct 15, 2019 185.75 188.00 185.67 187.57 24,463,252 +2.36(+1.27%)
Oct 14, 2019 184.95 185.80 184.79 185.21 15,829,622 -0.02(-0.01%)
Oct 11, 2019 184.93 186.71 184.85 185.23 42,743,592 +2.35(+1.29%)
Oct 10, 2019 181.49 183.60 181.37 182.88 27,489,386 +1.41(+0.77%)
Oct 09, 2019 181.51 182.29 180.70 181.47 21,416,212 +1.75(+0.98%)
Oct 08, 2019 181.26 182.08 179.57 179.72 34,239,720 -2.73(-1.50%)
Oct 07, 2019 182.44 183.90 182.13 182.45 22,072,974 -0.55(-0.30%)
Oct 04, 2019 181.24 183.26 181.13 183.00 33,791,960 +2.66(+1.47%)
Oct 03, 2019 178.41 180.48 176.23 180.35 40,844,604 +1.96(+1.10%)
Oct 02, 2019 180.29 181.44 177.39 178.39 50,459,096 -3.12(-1.72%)
Oct 01, 2019 183.71 184.73 181.21 181.51 33,655,504 -1.49(-0.82%)
Sep 30, 2019 181.97 183.29 181.64 183.00 27,369,538 +1.73(+0.95%)
Sep 27, 2019 183.87 183.99 180.04 181.28 42,099,068 -2.28(-1.24%)
Sep 26, 2019 184.03 184.16 182.20 183.56 27,872,794 -0.68(-0.37%)
Sep 25, 2019 182.01 184.72 180.48 184.23 37,636,808 +2.05(+1.12%)
Sep 24, 2019 185.48 185.89 181.39 182.19 42,359,576 -2.45(-1.33%)
Sep 23, 2019 184.50 185.19 183.88 184.64 23,612,710 +0.08(+0.04%)
Sep 20, 2019 186.79 186.99 183.94 184.56 31,150,396 -1.97(-1.06%)
Sep 19, 2019 186.55 187.69 186.18 186.53 27,091,190 +0.31(+0.17%)
Sep 18, 2019 185.91 186.30 183.89 186.22 32,188,268 -0.08(-0.04%)
Sep 17, 2019 185.43 186.30 185.03 186.30 21,819,852 +0.89(+0.48%)
Sep 16, 2019 185.04 185.80 184.86 185.41 20,983,648 -0.83(-0.45%)
Sep 13, 2019 186.64 187.07 186.00 186.24 28,605,350 -0.67(-0.36%)
Sep 12, 2019 187.31 188.34 186.66 186.91 29,610,422 +0.77(+0.42%)
Sep 11, 2019 184.73 186.23 184.33 186.14 25,738,342 +1.73(+0.94%)
Sep 10, 2019 183.97 184.50 182.73 184.40 24,533,802 -0.53(-0.29%)
Sep 09, 2019 185.89 185.98 183.99 184.94 25,219,428 -0.39(-0.21%)
Sep 06, 2019 185.75 185.88 184.92 185.32 20,146,780 -0.18(-0.10%)
Sep 05, 2019 184.16 186.03 184.11 185.51 35,097,124 +3.34(+1.83%)
Sep 04, 2019 181.30 182.32 180.79 182.17 22,370,260 +2.59(+1.44%)
Sep 03, 2019 180.17 181.06 178.98 179.58 28,955,246 -1.76(-0.97%)
Aug 30, 2019 182.76 182.79 180.31 181.34 27,223,140 -0.44(-0.24%)
Aug 29, 2019 181.24 182.30 180.57 181.77 26,238,882 +2.74(+1.53%)
Aug 28, 2019 177.83 179.34 176.93 179.04 22,561,144 +0.64(+0.36%)
Aug 27, 2019 179.99 180.32 177.70 178.40 28,994,946 -0.38(-0.21%)
Aug 26, 2019 178.16 178.82 177.09 178.78 28,558,204 +2.66(+1.51%)
Aug 23, 2019 180.65 182.29 175.62 176.12 57,317,600 -5.75(-3.16%)
Aug 22, 2019 182.80 183.26 180.44 181.87 25,080,696 -0.59(-0.32%)
Aug 21, 2019 182.49 183.04 181.81 182.46 21,424,104 +1.61(+0.89%)
Aug 20, 2019 181.85 182.46 180.81 180.85 20,590,676 -1.41(-0.78%)
Aug 19, 2019 181.88 182.65 181.37 182.27 23,301,542 +2.85(+1.59%)
Aug 16, 2019 178.09 179.87 178.08 179.41 35,961,256 +2.83(+1.60%)
Aug 15, 2019 177.12 177.59 175.23 176.58 38,066,872 -0.20(-0.11%)
Aug 14, 2019 179.25 179.87 176.45 176.78 52,583,616 -5.45(-2.99%)
Aug 13, 2019 178.24 183.48 178.00 182.23 41,824,452 +3.91(+2.19%)
Aug 12, 2019 179.28 179.82 177.50 178.32 25,443,064 -2.07(-1.15%)
Aug 09, 2019 181.19 181.85 178.98 180.39 34,745,384 -1.71(-0.94%)
Aug 08, 2019 179.09 182.16 178.53 182.10 39,637,428 +3.88(+2.18%)
Aug 07, 2019 175.39 178.47 174.01 178.22 51,596,324 +0.96(+0.54%)
Aug 06, 2019 176.41 177.79 175.15 177.27 43,212,292 +2.45(+1.40%)
Aug 05, 2019 177.51 177.51 173.34 174.82 77,317,464 -6.40(-3.53%)
Aug 02, 2019 182.64 182.81 180.12 181.22 57,081,060 -2.71(-1.47%)
Aug 01, 2019 185.25 188.60 183.04 183.93 65,367,032 -0.92(-0.50%)
Jul 31, 2019 187.95 188.07 183.13 184.85 42,997,536 -2.59(-1.38%)
Jul 30, 2019 186.84 188.18 186.68 187.44 19,271,978 -0.81(-0.43%)
Jul 29, 2019 188.80 188.80 187.06 188.25 21,131,624 -0.65(-0.34%)
Jul 26, 2019 188.16 189.15 188.07 188.90 21,122,080 +1.92(+1.03%)
Jul 25, 2019 188.12 188.16 186.62 186.98 24,190,510 -1.79(-0.95%)
Jul 24, 2019 186.75 188.78 186.72 188.77 21,097,662 +1.32(+0.70%)
Jul 23, 2019 187.25 187.47 186.00 187.45 24,570,422 +1.22(+0.65%)
Jul 22, 2019 185.24 186.63 185.18 186.23 19,570,792 +1.47(+0.80%)
Jul 19, 2019 187.48 187.49 184.57 184.76 30,381,652 -1.36(-0.73%)
Jul 18, 2019 185.04 186.48 184.45 186.13 29,986,010 +0.21(+0.11%)
Jul 17, 2019 186.88 187.16 185.89 185.91 17,302,128 -0.92(-0.49%)
Jul 16, 2019 187.52 187.74 186.26 186.83 20,851,068 -0.97(-0.52%)
Jul 15, 2019 187.62 187.84 187.11 187.80 16,102,413 +0.60(+0.32%)
Jul 12, 2019 186.33 187.21 186.16 187.20 20,895,262 +1.10(+0.59%)
Jul 11, 2019 186.57 187.02 185.54 186.10 24,505,656 -0.16(-0.09%)
Jul 10, 2019 185.52 186.77 185.21 186.26 29,289,708 +1.84(+1.00%)
Jul 09, 2019 182.62 184.66 182.48 184.42 19,821,020 +0.92(+0.50%)
Jul 08, 2019 183.65 183.66 182.75 183.50 18,171,028 -1.30(-0.70%)
Jul 05, 2019 183.93 185.14 183.19 184.80 22,139,768 -0.38(-0.20%)
Jul 03, 2019 184.22 185.18 184.07 185.18 16,326,006 +1.38(+0.75%)
Jul 02, 2019 183.00 183.81 182.49 183.79 18,604,770 +1.11(+0.61%)
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.