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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

70.13 -0.45 (-0.64%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
May 31, 2016 4.224 4.245 4.163 4.226 58,075,908 +0.03(+0.60%)
May 27, 2016 4.145 4.200 4.200 4.200 55,200,704 +0.06(+1.50%)
May 26, 2016 4.118 4.153 4.085 4.138 49,031,312 +0.03(+0.84%)
May 25, 2016 4.063 4.139 4.041 4.104 73,006,440 +0.09(+2.15%)
May 24, 2016 3.851 4.029 3.848 4.017 77,070,280 +0.23(+6.12%)
May 23, 2016 3.814 3.857 3.778 3.786 44,773,384 -0.02(-0.49%)
May 20, 2016 3.726 3.848 3.720 3.804 64,583,588 +0.12(+3.34%)
May 19, 2016 3.695 3.726 3.601 3.681 130,840,632 -0.06(-1.58%)
May 18, 2016 3.678 3.801 3.652 3.740 122,497,640 +0.04(+1.14%)
May 17, 2016 3.841 3.869 3.671 3.698 96,439,816 -0.15(-3.84%)
May 16, 2016 3.718 3.887 3.714 3.846 60,369,800 +0.14(+3.85%)
May 13, 2016 3.746 3.807 3.686 3.703 80,355,592 -0.05(-1.21%)
May 12, 2016 3.832 3.839 3.670 3.748 95,167,616 -0.05(-1.40%)
May 11, 2016 3.890 3.924 3.796 3.802 65,442,376 -0.11(-2.73%)
May 10, 2016 3.791 3.911 3.772 3.909 59,998,844 +0.16(+4.19%)
May 09, 2016 3.722 3.802 3.717 3.751 61,019,644 +0.03(+0.88%)
May 06, 2016 3.607 3.722 3.597 3.719 80,812,312 +0.05(+1.45%)
May 05, 2016 3.702 3.730 3.640 3.666 74,121,704 -0.00(-0.06%)
May 04, 2016 3.673 3.711 3.638 3.668 79,841,056 -0.07(-1.98%)
May 03, 2016 3.763 3.814 3.707 3.742 75,147,376 -0.10(-2.66%)
May 02, 2016 3.768 3.861 3.722 3.844 60,799,912 +0.10(+2.65%)
Apr 29, 2016 3.792 3.824 3.651 3.745 98,541,928 -0.06(-1.59%)
Apr 28, 2016 3.958 4.026 3.778 3.805 82,627,424 -0.14(-3.55%)
Apr 27, 2016 3.920 3.970 3.844 3.945 94,081,328 -0.10(-2.40%)
Apr 26, 2016 4.122 4.147 4.004 4.042 56,234,360 -0.06(-1.37%)
Apr 25, 2016 4.057 4.101 4.041 4.099 49,948,812 -0.00(-0.08%)
Apr 22, 2016 4.131 4.187 4.002 4.102 103,724,800 -0.19(-4.53%)
Apr 21, 2016 4.293 4.341 4.238 4.296 68,579,744 +0.00(+0.03%)
Apr 20, 2016 4.279 4.353 4.239 4.295 55,501,104 +0.01(+0.25%)
Apr 19, 2016 4.403 4.408 4.215 4.285 81,630,592 -0.08(-1.73%)
Apr 18, 2016 4.261 4.369 4.252 4.360 52,264,888 +0.06(+1.48%)
Apr 15, 2016 4.315 4.346 4.264 4.296 42,810,160 -0.03(-0.77%)
Apr 14, 2016 4.328 4.377 4.296 4.329 57,307,464 +0.00(+0.07%)
Apr 13, 2016 4.266 4.347 4.249 4.327 83,540,472 +0.16(+3.90%)
Apr 12, 2016 4.077 4.192 4.001 4.164 93,928,520 +0.10(+2.34%)
Apr 11, 2016 4.167 4.227 4.066 4.069 70,506,024 -0.04(-1.07%)
Apr 08, 2016 4.198 4.227 4.070 4.113 85,651,832 -0.01(-0.24%)
Apr 07, 2016 4.236 4.257 4.069 4.123 129,886,288 -0.19(-4.32%)
Apr 06, 2016 4.124 4.312 4.120 4.309 93,802,224 +0.20(+4.79%)
Apr 05, 2016 4.129 4.178 4.091 4.112 75,609,632 -0.11(-2.69%)
Apr 04, 2016 4.272 4.285 4.200 4.226 70,379,848 -0.05(-1.24%)
Apr 01, 2016 4.078 4.283 4.055 4.279 83,991,352 +0.14(+3.33%)
Mar 31, 2016 4.156 4.202 4.127 4.141 61,064,480 -0.02(-0.58%)
Mar 30, 2016 4.178 4.242 4.138 4.165 108,127,304 +0.06(+1.50%)
Mar 29, 2016 3.895 4.112 3.876 4.103 92,441,832 +0.19(+4.78%)
Mar 28, 2016 3.970 3.971 3.897 3.916 66,629,560 -0.01(-0.36%)
Mar 24, 2016 3.868 3.930 3.930 3.930 65,444,032 -0.00(-0.03%)
Mar 23, 2016 4.006 4.015 3.904 3.932 79,558,016 -0.10(-2.38%)
Mar 22, 2016 3.927 4.058 3.924 4.027 65,487,708 +0.04(+0.89%)
Mar 21, 2016 3.928 4.005 3.920 3.992 70,020,320 +0.05(+1.19%)
Mar 18, 2016 3.955 3.978 3.886 3.945 76,013,208 +0.02(+0.58%)
Mar 17, 2016 3.904 3.957 3.858 3.922 65,612,892 -0.01(-0.29%)
Mar 16, 2016 3.802 3.966 3.802 3.934 90,708,776 +0.10(+2.55%)
Mar 15, 2016 3.799 3.846 3.761 3.836 99,454,704 -0.00(-0.06%)
Mar 14, 2016 3.778 3.866 3.773 3.838 80,920,656 +0.02(+0.58%)
Mar 11, 2016 3.745 3.820 3.713 3.816 87,410,904 +0.19(+5.18%)
Mar 10, 2016 3.700 3.755 3.488 3.628 176,878,480 -0.01(-0.38%)
Mar 09, 2016 3.621 3.648 3.558 3.642 107,233,768 +0.07(+1.91%)
Mar 08, 2016 3.592 3.690 3.559 3.573 109,429,728 -0.10(-2.64%)
Mar 07, 2016 3.682 3.747 3.590 3.670 97,368,496 -0.07(-1.86%)
Mar 04, 2016 3.748 3.812 3.666 3.740 122,541,760 +0.01(+0.17%)
Mar 03, 2016 3.745 3.748 3.654 3.733 106,346,664 -0.02(-0.56%)
Mar 02, 2016 3.736 3.758 3.668 3.754 99,823,776 +0.00(+0.11%)
Mar 01, 2016 3.517 3.751 3.489 3.750 160,209,648 +0.33(+9.57%)
Feb 29, 2016 3.508 3.586 3.423 3.423 118,149,936 -0.09(-2.65%)
Feb 26, 2016 3.604 3.613 3.492 3.516 128,070,136 -0.01(-0.23%)
Feb 25, 2016 3.452 3.528 3.358 3.524 133,604,672 +0.09(+2.76%)
Feb 24, 2016 3.217 3.441 3.156 3.429 180,120,016 +0.10(+2.97%)
Feb 23, 2016 3.443 3.473 3.327 3.330 137,751,488 -0.17(-4.98%)
Feb 22, 2016 3.438 3.517 3.428 3.505 127,614,352 +0.16(+4.72%)
Feb 19, 2016 3.275 3.375 3.244 3.347 123,103,856 +0.03(+1.04%)
Feb 18, 2016 3.465 3.467 3.302 3.313 132,762,952 -0.12(-3.40%)
Feb 17, 2016 3.289 3.446 3.259 3.429 187,977,824 +0.22(+6.91%)
Feb 16, 2016 3.147 3.207 3.088 3.207 153,758,352 +0.20(+6.66%)
Feb 12, 2016 2.974 3.007 3.007 3.007 163,030,160 +0.12(+4.26%)
Feb 11, 2016 2.782 2.948 2.757 2.884 245,540,256 -0.01(-0.24%)
Feb 10, 2016 2.962 3.070 2.887 2.891 193,218,288 +0.03(+1.19%)
Feb 09, 2016 2.771 2.992 2.759 2.857 236,580,064 -0.03(-1.16%)
Feb 08, 2016 2.860 2.927 2.723 2.891 264,887,216 -0.14(-4.57%)
Feb 05, 2016 3.344 3.347 2.991 3.029 221,428,976 -0.35(-10.29%)
Feb 04, 2016 3.349 3.459 3.261 3.376 146,240,240 -0.01(-0.18%)
Feb 03, 2016 3.496 3.497 3.200 3.382 242,412,304 -0.05(-1.41%)
Feb 02, 2016 3.620 3.620 3.397 3.431 131,546,168 -0.23(-6.35%)
Feb 01, 2016 3.583 3.710 3.544 3.664 117,403,000 +0.02(+0.57%)
Jan 29, 2016 3.428 3.643 3.419 3.643 132,780,240 +0.22(+6.51%)
Jan 28, 2016 3.445 3.453 3.256 3.420 162,225,872 +0.13(+3.94%)
Jan 27, 2016 3.490 3.535 3.243 3.290 184,225,312 -0.26(-7.44%)
Jan 26, 2016 3.502 3.597 3.412 3.555 124,831,720 +0.10(+2.85%)
Jan 25, 2016 3.587 3.643 3.449 3.456 142,407,552 -0.16(-4.50%)
Jan 22, 2016 3.528 3.625 3.498 3.619 147,805,536 +0.29(+8.62%)
Jan 21, 2016 3.361 3.478 3.229 3.332 173,768,016 +0.01(+0.37%)
Jan 20, 2016 3.193 3.428 2.974 3.320 284,838,080 -0.03(-0.91%)
Jan 19, 2016 3.467 3.483 3.235 3.350 133,196,280 +0.01(+0.42%)
Jan 15, 2016 3.307 3.336 3.336 3.336 290,950,560 -0.34(-9.19%)
Jan 14, 2016 3.494 3.767 3.328 3.674 187,068,976 +0.22(+6.47%)
Jan 13, 2016 3.900 3.927 3.438 3.450 212,566,704 -0.40(-10.46%)
Jan 12, 2016 3.828 3.911 3.696 3.854 163,266,272 +0.13(+3.37%)
Jan 11, 2016 3.772 3.802 3.554 3.728 172,978,208 +0.03(+0.88%)
Jan 08, 2016 3.867 3.937 3.678 3.695 170,958,416 -0.09(-2.36%)
Jan 07, 2016 3.910 4.064 3.779 3.785 175,014,208 -0.40(-9.51%)
Jan 06, 2016 4.083 4.248 4.078 4.183 125,410,064 -0.12(-2.68%)
Jan 05, 2016 4.387 4.403 4.239 4.298 68,124,440 -0.04(-0.90%)
Jan 04, 2016 4.311 4.337 4.154 4.337 136,831,696 -0.28(-6.11%)
Dec 31, 2015 4.745 4.619 4.619 4.619 90,629,464 -0.18(-3.71%)
Dec 30, 2015 4.914 4.920 4.793 4.797 46,027,756 -0.13(-2.55%)
Dec 29, 2015 4.790 4.958 4.780 4.923 74,738,360 +0.21(+4.56%)
Dec 28, 2015 4.676 4.708 4.577 4.708 52,859,504 -0.00(-0.03%)
Dec 24, 2015 4.715 4.709 4.709 4.709 24,997,478 -0.01(-0.21%)
Dec 23, 2015 4.686 4.726 4.661 4.719 56,516,264 +0.11(+2.29%)
Dec 22, 2015 4.598 4.634 4.526 4.613 69,052,640 +0.09(+1.89%)
Dec 21, 2015 4.506 4.528 4.407 4.528 65,841,452 +0.13(+2.97%)
Dec 18, 2015 4.602 4.635 4.387 4.397 105,596,144 -0.26(-5.49%)
Dec 17, 2015 4.919 4.923 4.647 4.653 97,252,512 -0.20(-4.16%)
Dec 16, 2015 4.748 4.883 4.606 4.855 101,154,960 +0.21(+4.42%)
Dec 15, 2015 4.689 4.771 4.636 4.649 98,621,536 +0.08(+1.70%)
Dec 14, 2015 4.491 4.576 4.298 4.572 119,544,064 +0.10(+2.24%)
Dec 11, 2015 4.634 4.672 4.461 4.471 151,923,024 -0.33(-6.86%)
Dec 10, 2015 4.768 4.894 4.726 4.801 83,884,888 +0.07(+1.42%)
Dec 09, 2015 4.894 4.978 4.649 4.733 149,042,080 -0.23(-4.66%)
Dec 08, 2015 4.807 5.011 4.801 4.965 83,590,920 +0.00(+0.01%)
Dec 07, 2015 5.041 5.050 4.891 4.964 71,327,120 -0.06(-1.22%)
Dec 04, 2015 4.743 5.054 4.715 5.026 89,281,776 +0.32(+6.87%)
Dec 03, 2015 4.995 5.017 4.616 4.703 116,238,104 -0.25(-5.10%)
Dec 02, 2015 5.057 5.125 4.930 4.955 62,814,624 -0.09(-1.82%)
Dec 01, 2015 4.957 5.047 4.941 5.047 60,238,804 +0.15(+2.97%)
Nov 30, 2015 4.982 4.983 4.853 4.902 47,947,404 -0.03(-0.63%)
Nov 27, 2015 4.950 4.969 4.889 4.933 14,035,708 +0.02(+0.36%)
Nov 25, 2015 4.923 4.915 4.915 4.915 28,840,582 +0.01(+0.22%)
Nov 24, 2015 4.824 4.941 4.748 4.904 68,204,040 -0.02(-0.31%)
Nov 23, 2015 4.966 5.022 4.857 4.919 58,154,600 -0.04(-0.81%)
Nov 20, 2015 4.931 4.974 4.919 4.959 52,550,348 +0.10(+1.99%)
Nov 19, 2015 4.864 4.931 4.838 4.863 53,506,576 +0.01(+0.15%)
Nov 18, 2015 4.644 4.869 4.632 4.856 100,990,752 +0.26(+5.73%)
Nov 17, 2015 4.604 4.689 4.555 4.592 114,034,824 +0.02(+0.34%)
Nov 16, 2015 4.379 4.583 4.348 4.577 95,569,480 +0.18(+4.17%)
Nov 13, 2015 4.609 4.623 4.386 4.393 101,856,000 -0.27(-5.88%)
Nov 12, 2015 4.746 4.818 4.657 4.668 71,037,056 -0.14(-2.90%)
Nov 11, 2015 4.866 4.935 4.783 4.807 51,914,036 -0.02(-0.44%)
Nov 10, 2015 4.786 4.839 4.743 4.829 50,855,132 -0.03(-0.71%)
Nov 09, 2015 4.967 4.987 4.771 4.863 77,817,712 -0.16(-3.22%)
Nov 06, 2015 4.987 5.041 4.888 5.025 70,198,128 +0.02(+0.33%)
Nov 05, 2015 5.068 5.105 4.936 5.008 73,281,888 -0.04(-0.88%)
Nov 04, 2015 5.101 5.115 4.993 5.053 75,099,888 +0.00(+0.04%)
Nov 03, 2015 4.972 5.109 4.949 5.051 63,663,668 +0.05(+0.95%)
Nov 02, 2015 4.874 5.019 4.847 5.003 56,943,924 +0.16(+3.41%)
Oct 30, 2015 4.912 4.937 4.838 4.838 61,862,876 -0.07(-1.37%)
Oct 29, 2015 4.860 4.929 4.845 4.905 51,320,036 -0.02(-0.37%)
Oct 28, 2015 4.834 4.927 4.714 4.923 107,612,416 +0.11(+2.32%)
Oct 27, 2015 4.742 4.829 4.738 4.812 53,808,384 +0.03(+0.65%)
Oct 26, 2015 4.761 4.807 4.707 4.781 61,768,504 +0.01(+0.30%)
Oct 23, 2015 4.756 4.824 4.685 4.767 105,134,680 +0.37(+8.32%)
Oct 22, 2015 4.258 4.411 4.223 4.401 133,721,200 +0.25(+5.93%)
Oct 21, 2015 4.289 4.301 4.142 4.154 90,906,936 -0.07(-1.61%)
Oct 20, 2015 4.268 4.296 4.182 4.222 74,752,672 -0.07(-1.66%)
Oct 19, 2015 4.198 4.300 4.175 4.293 84,281,248 +0.08(+1.79%)
Oct 16, 2015 4.194 4.226 4.133 4.218 68,339,024 +0.05(+1.24%)
Oct 15, 2015 4.015 4.167 4.001 4.166 110,236,904 +0.19(+4.89%)
Oct 14, 2015 3.990 4.050 3.921 3.972 94,429,904 -0.02(-0.43%)
Oct 13, 2015 3.999 4.123 3.979 3.989 109,504,936 -0.08(-1.96%)
Oct 12, 2015 4.065 4.093 4.021 4.069 78,539,216 +0.03(+0.84%)
Oct 09, 2015 3.991 4.064 3.960 4.035 90,277,744 +0.05(+1.22%)
Oct 08, 2015 3.896 4.007 3.781 3.986 150,289,872 +0.05(+1.22%)
Oct 07, 2015 3.945 3.966 3.791 3.938 130,298,912 +0.06(+1.61%)
Oct 06, 2015 3.903 3.938 3.778 3.876 118,551,728 -0.06(-1.43%)
Oct 05, 2015 3.848 3.956 3.824 3.932 107,088,128 +0.17(+4.56%)
Oct 02, 2015 3.431 3.765 3.397 3.761 163,532,720 +0.19(+5.19%)
Oct 01, 2015 3.548 3.577 3.408 3.575 112,847,272 +0.05(+1.40%)
Sep 30, 2015 3.444 3.542 3.405 3.526 171,969,920 +0.22(+6.62%)
Sep 29, 2015 3.381 3.484 3.232 3.307 188,355,408 -0.05(-1.48%)
Sep 28, 2015 3.622 3.629 3.324 3.357 185,420,672 -0.32(-8.62%)
Sep 25, 2015 3.892 3.898 3.600 3.673 146,229,808 -0.09(-2.43%)
Sep 24, 2015 3.696 3.808 3.599 3.765 151,278,144 -0.04(-1.16%)
Sep 23, 2015 3.829 3.859 3.748 3.809 115,202,416 +0.01(+0.16%)
Sep 22, 2015 3.794 3.837 3.691 3.803 146,209,360 -0.18(-4.41%)
Sep 21, 2015 4.005 4.074 3.872 3.978 103,164,856 +0.03(+0.85%)
Sep 18, 2015 3.930 4.085 3.921 3.945 140,315,024 -0.17(-4.23%)
Sep 17, 2015 4.103 4.300 4.064 4.119 124,811,584 +0.01(+0.28%)
Sep 16, 2015 4.048 4.122 4.003 4.107 72,158,776 +0.07(+1.67%)
Sep 15, 2015 3.933 4.080 3.890 4.040 78,626,224 +0.14(+3.49%)
Sep 14, 2015 3.983 3.984 3.861 3.904 90,963,200 -0.04(-0.89%)
Sep 11, 2015 3.824 3.939 3.791 3.939 97,745,784 +0.06(+1.62%)
Sep 10, 2015 3.741 3.952 3.727 3.876 127,325,752 +0.12(+3.20%)
Sep 09, 2015 4.025 4.025 3.725 3.756 144,175,952 -0.14(-3.48%)
Sep 08, 2015 3.790 3.900 3.746 3.892 116,058,760 +0.30(+8.49%)
Sep 04, 2015 3.562 3.587 3.587 3.587 144,076,784 -0.12(-3.34%)
Sep 03, 2015 3.820 3.893 3.685 3.711 114,993,840 -0.06(-1.65%)
Sep 02, 2015 3.667 3.773 3.546 3.773 92,794,760 +0.28(+8.13%)
Sep 01, 2015 3.549 3.725 3.430 3.490 161,603,648 -0.35(-9.07%)
Aug 31, 2015 3.920 3.985 3.809 3.838 106,484,784 -0.15(-3.71%)
Aug 28, 2015 3.926 4.027 3.900 3.986 110,305,576 -0.00(-0.08%)
Aug 27, 2015 3.874 3.997 3.734 3.989 250,226,784 +0.29(+7.81%)
Aug 26, 2015 3.509 3.727 3.302 3.700 146,724,640 +0.47(+14.43%)
Aug 25, 2015 3.619 3.685 3.219 3.233 149,049,216 -0.04(-1.32%)
Aug 24, 2015 3.035 3.699 2.641 3.277 202,108,224 -0.44(-11.85%)
Aug 21, 2015 4.064 4.167 3.717 3.717 195,932,608 -0.53(-12.44%)
Aug 20, 2015 4.496 4.540 4.238 4.245 154,403,648 -0.38(-8.23%)
Aug 19, 2015 4.670 4.749 4.543 4.626 121,278,648 -0.09(-1.88%)
Aug 18, 2015 4.764 4.784 4.699 4.714 56,145,404 -0.08(-1.60%)
Aug 17, 2015 4.640 4.795 4.606 4.791 64,579,336 +0.11(+2.46%)
Aug 14, 2015 4.620 4.695 4.594 4.676 75,211,472 +0.03(+0.54%)
Aug 13, 2015 4.691 4.757 4.624 4.651 72,441,696 -0.02(-0.45%)
Aug 12, 2015 4.538 4.706 4.387 4.672 115,550,992 +0.04(+0.88%)
Aug 11, 2015 4.737 4.795 4.552 4.631 89,183,352 -0.18(-3.81%)
Aug 10, 2015 4.745 4.846 4.745 4.815 68,746,112 +0.16(+3.38%)
Aug 07, 2015 4.640 4.689 4.540 4.657 82,524,544 -0.02(-0.40%)
Aug 06, 2015 4.921 4.942 4.609 4.676 90,248,000 -0.24(-4.80%)
Aug 05, 2015 4.879 5.005 4.863 4.912 65,619,348 +0.11(+2.34%)
Aug 04, 2015 4.817 4.845 4.738 4.799 72,801,472 -0.03(-0.64%)
Aug 03, 2015 4.878 4.915 4.731 4.830 76,057,648 -0.04(-0.92%)
Jul 31, 2015 4.935 4.943 4.842 4.875 56,177,900 -0.01(-0.31%)
Jul 30, 2015 4.789 4.914 4.703 4.890 70,597,768 +0.07(+1.39%)
Jul 29, 2015 4.798 4.854 4.744 4.823 62,701,136 +0.05(+1.12%)
Jul 28, 2015 4.714 4.796 4.599 4.770 80,131,832 +0.12(+2.64%)
Jul 27, 2015 4.685 4.747 4.618 4.647 62,142,328 -0.12(-2.57%)
Jul 24, 2015 4.986 4.997 4.746 4.770 54,855,912 -0.14(-2.84%)
Jul 23, 2015 4.983 5.029 4.873 4.909 49,833,148 -0.06(-1.20%)
Jul 22, 2015 4.907 5.040 4.906 4.969 55,769,924 -0.17(-3.28%)
Jul 21, 2015 5.160 5.180 5.097 5.137 44,875,892 -0.01(-0.27%)
Jul 20, 2015 5.137 5.207 5.084 5.152 49,384,240 +0.06(+1.12%)
Jul 17, 2015 5.000 5.095 4.977 5.095 73,844,944 +0.22(+4.57%)
Jul 16, 2015 4.802 4.885 4.773 4.872 71,923,520 +0.18(+3.91%)
Jul 15, 2015 4.693 4.739 4.645 4.689 61,311,088 +0.02(+0.48%)
Jul 14, 2015 4.600 4.707 4.593 4.666 52,618,928 +0.09(+2.01%)
Jul 13, 2015 4.462 4.592 4.462 4.575 53,923,580 +0.22(+5.11%)
Jul 10, 2015 4.319 4.399 4.281 4.352 63,505,392 +0.19(+4.65%)
Jul 09, 2015 4.339 4.344 4.159 4.159 64,407,904 -0.01(-0.29%)
Jul 08, 2015 4.304 4.320 4.146 4.171 95,189,424 -0.22(-5.01%)
Jul 07, 2015 4.381 4.412 4.141 4.391 128,971,880 +0.02(+0.51%)
Jul 06, 2015 4.315 4.442 4.286 4.369 67,746,504 -0.04(-0.84%)
Jul 02, 2015 4.429 4.406 4.406 4.406 54,367,292 +0.02(+0.38%)
Jul 01, 2015 4.418 4.446 4.335 4.389 72,942,880 +0.09(+2.05%)
Jun 30, 2015 4.341 4.369 4.254 4.301 91,072,064 +0.05(+1.14%)
Jun 29, 2015 4.415 4.496 4.244 4.253 141,001,584 -0.32(-7.07%)
Jun 26, 2015 4.659 4.693 4.519 4.576 67,958,320 -0.09(-1.86%)
Jun 25, 2015 4.746 4.760 4.641 4.663 43,898,000 -0.03(-0.65%)
Jun 24, 2015 4.748 4.809 4.689 4.693 43,731,492 -0.07(-1.54%)
Jun 23, 2015 4.771 4.780 4.706 4.767 59,201,216 +0.01(+0.25%)
Jun 22, 2015 4.755 4.797 4.727 4.755 67,822,280 +0.11(+2.41%)
Jun 19, 2015 4.728 4.737 4.643 4.643 43,602,200 -0.07(-1.53%)
Jun 18, 2015 4.562 4.744 4.559 4.715 83,750,632 +0.19(+4.23%)
Jun 17, 2015 4.511 4.568 4.438 4.524 86,639,040 +0.04(+0.84%)
Jun 16, 2015 4.399 4.509 4.395 4.486 52,162,204 +0.07(+1.53%)
Jun 15, 2015 4.382 4.437 4.306 4.418 103,498,096 -0.06(-1.38%)
Jun 12, 2015 4.522 4.551 4.465 4.480 62,287,620 -0.12(-2.54%)
Jun 11, 2015 4.621 4.659 4.572 4.597 60,296,476 +0.03(+0.55%)
Jun 10, 2015 4.441 4.614 4.428 4.572 79,731,400 +0.17(+3.96%)
Jun 09, 2015 4.387 4.444 4.298 4.398 78,827,376 -0.02(-0.49%)
Jun 08, 2015 4.550 4.561 4.392 4.420 74,396,240 -0.14(-3.06%)
Jun 05, 2015 4.574 4.606 4.475 4.559 71,404,104 -0.03(-0.76%)
Jun 04, 2015 4.619 4.707 4.547 4.594 95,635,584 -0.10(-2.18%)
Jun 03, 2015 4.722 4.750 4.664 4.696 60,314,552 +0.04(+0.88%)
Jun 02, 2015 4.649 4.725 4.580 4.655 67,702,384 -0.04(-0.91%)
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.