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

Ultrashort QQQ -2X ETF (NY: QID )

36.34 +0.43 (+1.20%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2021 81.82 82.05 81.08 82.00 950,969 -0.38(-0.47%)
May 27, 2021 81.96 82.49 81.61 82.38 1,263,384 +0.56(+0.68%)
May 26, 2021 82.07 82.38 81.54 81.82 1,125,197 -0.56(-0.68%)
May 25, 2021 81.86 82.97 81.47 82.38 1,664,369 -0.24(-0.30%)
May 24, 2021 84.23 84.44 82.00 82.62 1,500,343 -2.94(-3.43%)
May 21, 2021 83.74 85.68 83.53 85.56 1,884,298 +0.98(+1.16%)
May 20, 2021 87.10 87.25 84.09 84.58 1,773,934 -3.36(-3.82%)
May 19, 2021 91.19 91.40 87.80 87.94 5,081,962 -0.24(-0.28%)
May 18, 2021 86.43 88.32 85.81 88.18 1,623,650 +1.22(+1.41%)
May 17, 2021 86.92 88.55 86.54 86.96 2,245,657 +0.94(+1.10%)
May 14, 2021 88.11 88.36 85.45 86.02 3,015,107 -3.95(-4.39%)
May 13, 2021 89.62 91.36 88.18 89.96 4,507,724 -1.40(-1.53%)
May 12, 2021 89.58 91.82 88.29 91.36 6,019,244 +4.54(+5.23%)
May 11, 2021 89.86 90.21 86.42 86.82 4,352,578 +0.14(+0.16%)
May 10, 2021 83.15 86.75 83.15 86.68 3,088,740 +4.19(+5.08%)
May 07, 2021 82.38 83.04 81.23 82.49 2,662,462 -1.33(-1.58%)
May 06, 2021 85.25 86.47 83.78 83.81 3,490,025 -1.33(-1.56%)
May 05, 2021 83.46 85.53 83.04 85.14 2,374,930 +0.52(+0.62%)
May 04, 2021 82.94 86.47 82.76 84.62 3,999,404 +2.94(+3.59%)
May 03, 2021 80.21 81.86 79.79 81.68 1,726,296 +0.91(+1.13%)
Apr 30, 2021 80.95 81.21 79.72 80.77 2,069,075 +1.01(+1.27%)
Apr 29, 2021 78.71 81.30 78.54 79.76 2,074,683 -0.66(-0.83%)
Apr 28, 2021 79.97 80.63 79.44 80.42 1,923,142 +0.59(+0.74%)
Apr 27, 2021 78.99 80.21 78.85 79.83 1,809,302 +0.70(+0.88%)
Apr 26, 2021 80.04 80.39 78.96 79.13 1,054,558 -0.98(-1.22%)
Apr 23, 2021 81.93 81.93 79.50 80.11 1,194,688 -2.13(-2.59%)
Apr 22, 2021 80.53 82.80 80.00 82.24 2,310,506 +1.99(+2.48%)
Apr 21, 2021 82.38 82.87 80.21 80.25 1,289,123 -1.43(-1.75%)
Apr 20, 2021 80.88 82.66 80.21 81.68 2,423,480 +1.15(+1.43%)
Apr 19, 2021 79.86 81.44 79.28 80.53 2,490,317 +1.47(+1.86%)
Apr 16, 2021 79.03 79.97 78.99 79.06 1,384,867 -0.17(-0.22%)
Apr 15, 2021 80.28 80.39 79.09 79.23 1,890,492 -2.52(-3.08%)
Apr 14, 2021 79.72 82.14 79.69 81.75 1,820,758 +1.89(+2.36%)
Apr 13, 2021 81.02 81.09 79.62 79.86 1,258,306 -1.89(-2.31%)
Apr 12, 2021 82.10 82.69 81.58 81.75 1,078,429 +0.21(+0.26%)
Apr 09, 2021 83.29 83.60 81.47 81.54 1,101,273 -1.01(-1.23%)
Apr 08, 2021 82.87 83.25 82.49 82.56 1,272,709 -1.82(-2.15%)
Apr 07, 2021 84.97 85.46 83.88 84.37 1,029,348 -0.42(-0.49%)
Apr 06, 2021 84.76 85.14 83.71 84.79 869,857 +0.21(+0.25%)
Apr 05, 2021 86.78 86.85 84.20 84.58 1,200,045 -3.56(-4.04%)
Apr 01, 2021 89.02 89.16 88.08 88.15 1,454,735 -3.18(-3.48%)
Mar 31, 2021 93.01 93.25 90.31 91.33 1,743,600 -2.76(-2.93%)
Mar 30, 2021 94.40 95.80 93.81 94.09 2,270,278 +0.80(+0.86%)
Mar 29, 2021 93.49 95.24 92.59 93.29 2,672,372 +0.14(+0.15%)
Mar 26, 2021 96.22 97.09 92.97 93.15 3,363,960 -2.90(-3.02%)
Mar 25, 2021 96.90 98.49 95.10 96.05 3,972,162 +0.21(+0.22%)
Mar 24, 2021 91.75 95.84 91.75 95.84 3,057,821 +3.08(+3.32%)
Mar 23, 2021 91.19 93.11 90.38 92.76 2,482,040 +0.94(+1.03%)
Mar 22, 2021 93.84 93.88 90.56 91.82 2,300,406 -3.46(-3.63%)
Mar 19, 2021 96.19 97.51 94.40 95.28 3,465,358 -0.84(-0.87%)
Mar 18, 2021 93.36 96.36 92.80 96.12 3,259,860 +5.59(+6.18%)
Mar 17, 2021 93.04 94.05 89.41 90.52 2,534,733 -0.77(-0.84%)
Mar 16, 2021 91.01 92.13 89.16 91.29 2,981,979 -1.01(-1.10%)
Mar 15, 2021 94.12 95.14 92.20 92.31 2,283,130 -2.03(-2.15%)
Mar 12, 2021 95.28 96.68 94.23 94.33 2,340,337 +1.54(+1.66%)
Mar 11, 2021 94.23 94.82 91.71 92.80 2,226,653 -4.54(-4.67%)
Mar 10, 2021 94.02 97.76 93.88 97.34 4,528,460 +0.56(+0.58%)
Mar 09, 2021 99.82 100.17 95.42 96.78 3,144,652 -8.28(-7.88%)
Mar 08, 2021 99.79 105.38 98.56 105.06 4,271,631 +5.66(+5.70%)
Mar 05, 2021 100.73 106.95 98.84 99.40 7,527,946 -3.25(-3.17%)
Mar 04, 2021 99.65 105.17 97.48 102.65 7,472,330 +3.29(+3.31%)
Mar 03, 2021 94.54 99.40 94.02 99.37 3,042,741 +5.42(+5.77%)
Mar 02, 2021 90.66 94.05 90.59 93.95 2,227,869 +3.04(+3.34%)
Mar 01, 2021 93.60 94.44 90.77 90.91 1,700,632 -5.70(-5.90%)
Feb 26, 2021 95.77 98.81 93.68 96.61 5,659,721 -1.12(-1.14%)
Feb 25, 2021 92.80 98.53 91.33 97.72 5,461,192 +6.43(+7.04%)
Feb 24, 2021 94.40 95.98 91.08 91.29 2,941,588 -1.50(-1.62%)
Feb 23, 2021 95.42 98.77 91.78 92.80 5,427,079 +0.52(+0.57%)
Feb 22, 2021 90.17 92.34 89.41 92.27 1,912,466 +4.51(+5.14%)
Feb 19, 2021 86.26 88.29 86.19 87.76 1,330,734 +0.80(+0.92%)
Feb 18, 2021 88.18 89.09 86.57 86.96 1,822,535 +0.73(+0.85%)
Feb 17, 2021 86.92 88.15 86.05 86.22 1,875,257 +0.80(+0.94%)
Feb 16, 2021 84.51 85.98 84.09 85.42 1,152,592 +0.52(+0.62%)
Feb 12, 2021 86.33 86.89 84.86 84.90 809,868 -0.98(-1.14%)
Feb 11, 2021 86.02 87.17 85.70 85.88 1,219,932 -0.98(-1.13%)
Feb 10, 2021 85.70 88.57 85.46 86.85 1,525,067 +0.35(+0.40%)
Feb 09, 2021 86.96 86.96 85.81 86.50 717,380 +0.03(+0.04%)
Feb 08, 2021 86.64 87.55 86.36 86.47 853,547 -1.15(-1.32%)
Feb 05, 2021 87.69 88.57 87.06 87.62 1,053,349 -0.52(-0.59%)
Feb 04, 2021 89.55 90.31 88.15 88.15 889,822 -2.24(-2.47%)
Feb 03, 2021 88.46 90.38 88.25 90.38 1,258,512 +0.80(+0.90%)
Feb 02, 2021 90.87 90.98 88.99 89.58 1,377,333 -3.04(-3.28%)
Feb 01, 2021 95.31 96.54 92.06 92.62 1,662,078 -4.86(-4.98%)
Jan 29, 2021 94.68 98.60 93.98 97.48 3,394,974 +3.95(+4.22%)
Jan 28, 2021 94.05 94.40 90.59 93.53 1,982,374 -0.98(-1.04%)
Jan 27, 2021 91.05 95.87 91.01 94.51 2,573,976 +4.75(+5.30%)
Jan 26, 2021 89.62 90.49 89.13 89.76 883,128 -0.14(-0.16%)
Jan 25, 2021 89.58 93.74 88.78 89.89 2,346,535 -1.61(-1.76%)
Jan 22, 2021 91.64 91.89 90.94 91.50 930,464 +0.59(+0.65%)
Jan 21, 2021 91.71 92.52 90.59 90.91 994,388 -1.64(-1.77%)
Jan 20, 2021 94.79 94.93 91.85 92.55 565,129 -4.33(-4.47%)
Jan 19, 2021 98.42 99.12 96.61 96.89 374,981 -3.08(-3.08%)
Jan 15, 2021 98.56 100.80 97.86 99.96 619,439 +1.68(+1.71%)
Jan 14, 2021 97.03 98.70 96.33 98.28 336,639 +0.98(+1.01%)
Jan 13, 2021 98.56 98.84 96.75 97.30 281,192 -1.26(-1.28%)
Jan 12, 2021 98.14 100.38 97.65 98.56 346,861 +0.00(+0.00%)
Jan 11, 2021 97.30 98.84 96.75 98.56 581,427 +3.08(+3.22%)
Jan 08, 2021 96.61 98.10 95.35 95.49 720,329 -2.52(-2.57%)
Jan 07, 2021 101.22 101.36 97.58 98.00 720,241 -5.03(-4.89%)
Jan 06, 2021 103.32 104.02 100.38 103.04 993,348 +2.52(+2.50%)
Jan 05, 2021 102.76 102.76 100.24 100.52 431,575 -1.54(-1.51%)
Jan 04, 2021 98.42 104.71 98.28 102.06 782,053 +2.80(+2.82%)
Dec 31, 2020 99.26 99.26 99.26 279,714 -0.56(-0.56%)
Dec 30, 2020 99.12 100.24 98.84 99.82 279,714 +0.00(+0.00%)
Dec 29, 2020 99.12 100.38 98.70 99.82 502,673 -0.28(-0.28%)
Dec 28, 2020 100.38 101.50 99.68 100.10 379,645 -1.96(-1.92%)
Dec 24, 2020 102.90 102.90 101.64 102.06 138,192 -0.98(-0.95%)
Dec 23, 2020 101.78 103.04 101.64 103.04 354,814 +1.12(+1.10%)
Dec 22, 2020 101.92 103.88 101.22 101.92 289,466 -0.42(-0.41%)
Dec 21, 2020 104.02 105.97 102.06 102.34 452,964 +0.28(+0.27%)
Dec 18, 2020 100.94 103.67 100.94 102.06 334,715 +0.42(+0.41%)
Dec 17, 2020 101.78 102.62 101.36 101.64 274,130 -1.26(-1.22%)
Dec 16, 2020 103.74 104.44 102.34 102.90 303,356 -0.98(-0.94%)
Dec 15, 2020 104.71 106.25 103.88 103.88 283,711 -2.38(-2.24%)
Dec 14, 2020 106.95 107.09 104.85 106.25 525,470 -1.54(-1.43%)
Dec 11, 2020 108.63 110.24 107.67 107.79 440,812 +0.56(+0.52%)
Dec 10, 2020 109.89 110.59 106.53 107.23 661,431 -0.84(-0.78%)
Dec 09, 2020 103.88 108.91 103.46 108.07 877,706 +4.47(+4.32%)
Dec 08, 2020 104.57 105.83 103.32 103.60 437,688 -0.56(-0.54%)
Dec 07, 2020 105.41 105.41 104.02 104.16 410,344 -1.26(-1.19%)
Dec 04, 2020 106.39 106.81 105.28 105.41 335,323 -1.12(-1.05%)
Dec 03, 2020 106.39 106.81 105.13 106.53 463,753 +0.00(+0.00%)
Dec 02, 2020 107.65 109.05 106.39 106.53 433,404 -0.28(-0.26%)
Dec 01, 2020 108.21 108.77 105.69 106.81 580,028 -2.94(-2.68%)
Nov 30, 2020 110.03 113.38 109.47 109.75 610,102 -0.56(-0.51%)
Nov 27, 2020 110.87 111.01 109.33 110.31 228,624 -1.96(-1.74%)
Nov 25, 2020 112.96 113.66 111.70 112.26 453,444 -1.40(-1.23%)
Nov 24, 2020 116.04 117.58 113.24 113.66 515,844 -3.35(-2.87%)
Nov 23, 2020 116.32 118.83 115.06 117.02 538,057 -0.14(-0.12%)
Nov 20, 2020 115.34 117.16 114.85 117.16 368,934 +1.54(+1.33%)
Nov 19, 2020 117.86 118.28 115.20 115.62 596,524 -1.82(-1.55%)
Nov 18, 2020 116.04 117.44 114.64 117.44 443,392 +1.96(+1.70%)
Nov 17, 2020 114.64 116.04 114.36 115.48 484,821 +0.42(+0.36%)
Nov 16, 2020 116.74 117.44 114.50 115.06 548,018 -1.40(-1.20%)
Nov 13, 2020 117.44 119.24 116.04 116.46 547,711 -2.24(-1.88%)
Nov 12, 2020 117.16 119.67 115.76 118.69 636,542 +1.26(+1.07%)
Nov 11, 2020 121.07 121.35 117.30 117.44 585,257 -5.59(-4.55%)
Nov 10, 2020 121.77 125.41 120.51 123.03 1,247,968 +3.91(+3.29%)
Nov 09, 2020 111.70 119.25 110.73 119.11 1,718,591 +4.75(+4.16%)
Nov 06, 2020 114.92 117.99 113.66 114.36 639,660 -0.14(-0.12%)
Nov 05, 2020 115.48 116.46 113.52 114.50 965,099 -6.15(-5.10%)
Nov 04, 2020 123.87 125.69 118.97 120.65 1,438,570 -12.02(-9.06%)
Nov 03, 2020 135.33 136.45 130.30 132.68 984,860 -4.61(-3.36%)
Nov 02, 2020 135.61 140.37 133.65 137.29 881,710 -0.42(-0.30%)
Oct 30, 2020 133.37 140.22 132.54 137.71 1,419,379 +6.29(+4.79%)
Oct 29, 2020 134.63 135.33 128.20 131.42 812,466 -4.75(-3.49%)
Oct 28, 2020 130.30 136.31 129.88 136.17 1,104,588 +9.93(+7.86%)
Oct 27, 2020 127.50 128.48 125.41 126.24 574,943 -1.96(-1.53%)
Oct 26, 2020 126.52 131.42 124.01 128.20 820,990 +3.91(+3.15%)
Oct 23, 2020 124.57 127.22 124.29 124.29 572,116 -0.56(-0.45%)
Oct 22, 2020 124.43 128.06 123.45 124.85 703,236 +0.00(+0.00%)
Oct 21, 2020 124.57 125.41 122.33 124.85 597,196 +0.00(+0.00%)
Oct 20, 2020 124.43 126.11 122.05 124.85 796,349 +1.12(+0.90%)
Oct 19, 2020 119.67 126.38 118.97 123.73 1,019,156 +2.10(+1.72%)
Oct 16, 2020 118.69 121.63 117.44 121.63 572,302 +1.54(+1.28%)
Oct 15, 2020 122.61 123.03 119.67 120.09 737,921 +1.68(+1.42%)
Oct 14, 2020 116.04 119.95 115.20 118.42 741,146 +1.82(+1.56%)
Oct 13, 2020 115.20 117.72 114.64 116.60 782,390 -0.14(-0.12%)
Oct 12, 2020 120.09 120.93 114.08 116.74 748,876 -7.41(-5.97%)
Oct 09, 2020 126.80 127.08 124.15 124.15 582,437 -4.05(-3.16%)
Oct 08, 2020 127.50 129.18 127.22 128.20 540,024 -1.12(-0.86%)
Oct 07, 2020 131.56 132.12 128.76 129.32 518,380 -4.89(-3.65%)
Oct 06, 2020 130.58 135.05 128.62 134.21 931,544 +4.75(+3.67%)
Oct 05, 2020 133.37 133.51 129.32 129.46 555,341 -5.87(-4.34%)
Oct 02, 2020 134.07 136.31 130.58 135.33 1,503,009 +7.13(+5.56%)
Oct 01, 2020 128.62 130.58 127.64 128.20 763,522 -3.91(-2.96%)
Sep 30, 2020 134.35 134.35 129.32 132.12 893,715 -2.38(-1.77%)
Sep 29, 2020 133.51 134.91 132.54 134.49 471,471 +1.26(+0.94%)
Sep 28, 2020 133.79 136.59 133.09 133.24 897,429 -5.59(-4.03%)
Sep 25, 2020 144.98 146.80 137.99 138.83 1,194,674 -6.85(-4.70%)
Sep 24, 2020 149.73 150.29 142.04 145.68 1,625,969 -1.54(-1.04%)
Sep 23, 2020 139.11 148.05 138.83 147.22 1,128,870 +8.67(+6.26%)
Sep 22, 2020 141.34 144.98 137.99 138.55 1,046,730 -5.45(-3.79%)
Sep 21, 2020 149.45 152.11 143.86 144.00 1,736,622 -1.40(-0.96%)
Sep 18, 2020 140.22 149.59 139.67 145.40 1,475,664 +3.91(+2.77%)
Sep 17, 2020 144.28 145.12 139.39 141.48 1,503,191 +4.05(+2.95%)
Sep 16, 2020 132.40 137.57 131.70 137.43 922,219 +4.47(+3.37%)
Sep 15, 2020 133.09 134.77 131.56 132.96 938,668 -3.91(-2.86%)
Sep 14, 2020 137.85 138.97 134.77 136.87 843,590 -4.75(-3.36%)
Sep 11, 2020 137.85 145.54 136.87 141.62 1,852,409 +1.54(+1.10%)
Sep 10, 2020 131.42 141.62 130.30 140.09 1,904,144 +5.45(+4.05%)
Sep 09, 2020 137.15 139.67 132.26 134.63 1,499,080 -8.11(-5.68%)
Sep 08, 2020 140.92 143.16 135.19 142.74 2,652,476 +12.30(+9.43%)
Sep 04, 2020 128.48 140.78 125.56 130.44 3,423,378 +3.36(+2.64%)
Sep 03, 2020 118.69 129.32 118.56 127.08 3,648,963 +11.74(+10.18%)
Sep 02, 2020 115.06 119.95 114.92 115.34 1,142,287 -2.38(-2.02%)
Sep 01, 2020 119.53 120.93 117.44 117.72 907,481 -3.92(-3.22%)
Aug 31, 2020 123.31 123.73 120.09 121.63 886,343 -2.10(-1.69%)
Aug 28, 2020 124.01 125.13 123.24 123.73 557,610 -1.26(-1.01%)
Aug 27, 2020 123.31 127.08 122.61 124.99 968,847 +0.70(+0.56%)
Aug 26, 2020 128.76 128.90 124.15 124.29 775,498 -5.59(-4.31%)
Aug 25, 2020 132.81 133.09 129.74 129.88 508,577 -1.96(-1.49%)
Aug 24, 2020 130.44 134.21 129.60 131.84 680,594 -1.82(-1.36%)
Aug 21, 2020 135.19 135.89 133.22 133.65 625,447 -1.82(-1.34%)
Aug 20, 2020 140.22 140.50 134.91 135.47 559,167 -3.91(-2.81%)
Aug 19, 2020 137.57 139.81 136.45 139.39 513,597 +1.96(+1.42%)
Aug 18, 2020 139.25 140.64 137.01 137.43 599,606 -2.80(-1.99%)
Aug 17, 2020 141.76 141.76 139.81 140.22 469,981 -3.36(-2.34%)
Aug 14, 2020 142.60 145.12 142.32 143.58 461,062 +0.28(+0.19%)
Aug 13, 2020 143.16 144.28 140.78 143.30 757,203 -0.42(-0.29%)
Aug 12, 2020 149.03 149.03 142.74 143.72 773,346 -7.97(-5.25%)
Aug 11, 2020 147.35 152.11 145.82 151.69 849,935 +5.73(+3.93%)
Aug 10, 2020 144.42 149.87 144.28 145.96 741,573 +1.26(+0.87%)
Aug 07, 2020 142.18 147.07 141.20 144.70 719,492 +3.22(+2.27%)
Aug 06, 2020 145.54 146.24 141.06 141.48 682,702 -3.78(-2.60%)
Aug 05, 2020 145.68 146.52 144.84 145.26 439,899 -0.70(-0.48%)
Aug 04, 2020 147.77 148.61 145.96 145.96 507,494 -1.40(-0.95%)
Aug 03, 2020 148.75 148.89 146.38 147.35 737,709 -3.78(-2.50%)
Jul 31, 2020 151.41 157.14 151.13 151.13 1,026,125 -5.59(-3.57%)
Jul 30, 2020 161.06 162.45 156.30 156.72 889,697 -1.82(-1.15%)
Jul 29, 2020 160.50 160.92 157.42 158.54 714,474 -3.92(-2.41%)
Jul 28, 2020 159.10 162.73 158.68 162.45 693,218 +4.05(+2.56%)
Jul 27, 2020 161.90 163.01 157.84 158.40 786,202 -5.87(-3.57%)
Jul 24, 2020 166.23 169.44 162.45 164.27 1,548,322 +3.07(+1.91%)
Jul 23, 2020 152.81 162.87 152.81 161.20 1,203,015 +7.97(+5.20%)
Jul 22, 2020 153.79 155.88 152.11 153.23 528,284 -0.98(-0.63%)
Jul 21, 2020 149.45 155.18 149.17 154.21 921,464 +3.08(+2.03%)
Jul 20, 2020 159.38 161.06 150.29 151.13 964,814 -9.09(-5.67%)
Jul 17, 2020 159.80 163.01 159.10 160.22 524,621 -0.42(-0.26%)
Jul 16, 2020 162.03 164.83 159.80 160.64 888,934 +1.96(+1.23%)
Jul 15, 2020 157.28 162.59 156.16 158.68 1,199,898 -0.42(-0.26%)
Jul 14, 2020 164.55 168.60 158.54 159.10 2,037,853 -2.24(-1.39%)
Jul 13, 2020 151.83 162.31 148.19 161.34 1,859,517 +6.43(+4.15%)
Jul 10, 2020 157.42 160.71 154.76 154.90 689,186 -2.38(-1.51%)
Jul 09, 2020 157.70 162.87 156.30 157.28 1,094,047 -2.80(-1.75%)
Jul 08, 2020 162.31 164.41 159.80 160.08 632,617 -4.06(-2.47%)
Jul 07, 2020 162.31 164.55 158.82 164.13 794,092 +2.10(+1.29%)
Jul 06, 2020 166.09 166.09 161.34 162.03 703,868 -8.53(-5.00%)
Jul 02, 2020 169.30 171.12 167.49 170.56 650,131 -2.38(-1.37%)
Jul 01, 2020 176.99 177.55 171.26 172.94 700,875 -4.33(-2.44%)
Jun 30, 2020 184.26 184.40 176.01 177.27 668,828 -6.99(-3.79%)
Jun 29, 2020 188.74 192.79 184.26 184.26 869,206 -4.19(-2.23%)
Jun 26, 2020 180.21 188.95 179.93 188.46 1,117,638 +8.67(+4.82%)
Jun 25, 2020 183.15 187.06 179.37 179.79 823,445 -3.36(-1.83%)
Jun 24, 2020 177.27 185.52 175.46 183.15 991,214 +7.13(+4.05%)
Jun 23, 2020 176.57 177.55 172.66 176.01 773,414 -2.94(-1.64%)
Jun 22, 2020 183.56 184.12 178.81 178.95 514,293 -4.61(-2.51%)
Jun 19, 2020 179.65 186.08 179.23 183.56 705,888 +0.00(+0.00%)
Jun 18, 2020 185.10 186.08 183.00 183.56 439,209 -0.84(-0.45%)
Jun 17, 2020 183.28 185.66 181.47 184.40 455,125 -0.98(-0.53%)
Jun 16, 2020 184.12 191.53 183.15 185.38 992,333 -6.99(-3.63%)
Jun 15, 2020 203.00 204.40 190.97 192.37 943,831 -5.03(-2.55%)
Jun 12, 2020 191.39 204.12 189.30 197.41 1,709,596 -2.80(-1.40%)
Jun 11, 2020 188.18 200.34 186.08 200.20 1,034,954 +18.03(+9.90%)
Jun 10, 2020 184.12 184.82 179.65 182.17 847,403 -4.61(-2.47%)
Jun 09, 2020 190.83 191.11 185.24 186.78 471,565 -2.52(-1.33%)
Jun 08, 2020 192.79 195.17 189.16 189.30 447,627 -3.22(-1.67%)
Jun 05, 2020 198.66 199.36 191.39 192.51 803,709 -8.11(-4.04%)
Jun 04, 2020 198.24 202.72 195.87 200.62 547,035 +3.08(+1.56%)
Jun 03, 2020 198.52 199.92 196.43 197.54 358,911 -1.96(-0.98%)
Jun 02, 2020 201.60 205.65 199.36 199.50 330,122 -2.38(-1.18%)
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.