Nasdaq ETF (NQ: QQQ )

296.28 USD +1.81 (+0.61%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 274.38 275.24 267.07 269.38 65,935,800 -7.01(-2.54%)
Oct 29, 2020 273.04 279.49 272.52 276.39 43,097,441 +4.75(+1.75%)
Oct 28, 2020 278.13 278.64 271.38 271.64 53,346,019 -11.02(-3.90%)
Oct 27, 2020 281.42 283.51 280.20 282.66 30,485,975 +2.19(+0.78%)
Oct 26, 2020 282.32 285.30 276.76 280.47 38,353,547 -4.27(-1.50%)
Oct 23, 2020 284.79 284.91 281.78 284.74 24,658,502 +0.56(+0.20%)
Oct 22, 2020 285.05 285.98 280.82 284.18 32,161,447 -0.01(-0.00%)
Oct 21, 2020 284.67 287.32 283.69 284.19 29,045,878 -0.22(-0.08%)
Oct 20, 2020 284.56 287.62 282.95 284.41 32,098,578 +0.61(+0.21%)
Oct 19, 2020 290.49 291.48 282.79 283.80 36,692,675 -4.71(-1.63%)
Oct 16, 2020 291.80 293.27 288.15 288.51 40,570,700 -1.59(-0.55%)
Oct 15, 2020 287.25 290.71 286.54 290.10 42,360,636 -1.96(-0.67%)
Oct 14, 2020 295.32 296.35 290.26 292.06 37,115,809 -2.46(-0.84%)
Oct 13, 2020 296.34 297.05 293.11 294.52 64,167,612 -0.01(-0.00%)
Oct 12, 2020 290.60 297.46 289.47 294.53 79,296,106 +8.82(+3.09%)
Oct 09, 2020 283.09 285.79 282.71 285.71 30,201,100 +4.30(+1.53%)
Oct 08, 2020 282.32 282.47 280.31 281.41 25,336,073 +1.49(+0.53%)
Oct 07, 2020 277.83 280.74 277.28 279.92 27,428,318 +4.76(+1.73%)
Oct 06, 2020 279.29 281.19 274.25 275.16 49,554,425 -5.00(-1.78%)
Oct 05, 2020 276.34 280.49 276.23 280.16 28,023,750 +5.85(+2.13%)
Oct 02, 2020 276.01 282.24 273.44 274.31 75,497,300 -7.94(-2.81%)
Oct 01, 2020 281.79 282.88 279.84 282.25 49,971,212 +4.41(+1.59%)
Sep 30, 2020 276.09 281.09 275.87 277.84 49,255,624 +1.89(+0.68%)
Sep 29, 2020 276.72 277.71 275.37 275.95 27,125,069 -1.25(-0.45%)
Sep 28, 2020 276.61 277.20 271.67 277.20 58,339,473 +5.64(+2.08%)
Sep 25, 2020 265.82 272.39 264.30 271.56 55,242,300 +6.17(+2.32%)
Sep 24, 2020 261.58 268.70 261.22 265.39 70,563,231 +1.23(+0.47%)
Sep 23, 2020 272.15 272.34 263.25 264.16 48,512,016 -8.32(-3.05%)
Sep 22, 2020 270.05 273.08 266.54 272.48 41,057,996 +4.97(+1.86%)
Sep 21, 2020 262.52 267.65 260.11 267.51 57,044,763 +0.64(+0.24%)
Sep 18, 2020 271.62 272.09 262.63 266.87 86,251,100 -3.45(-1.28%)
Sep 17, 2020 267.52 274.40 266.68 270.32 81,449,476 -4.29(-1.56%)
Sep 16, 2020 279.77 280.36 274.25 274.61 42,383,581 -4.45(-1.59%)
Sep 15, 2020 278.90 280.45 275.13 279.06 41,664,541 +3.90(+1.42%)
Sep 14, 2020 274.28 277.22 272.96 275.16 38,449,574 +4.71(+1.74%)
Sep 11, 2020 274.33 275.22 266.90 270.45 71,809,000 -1.89(-0.69%)
Sep 10, 2020 280.97 282.20 270.56 272.34 69,607,967 -5.54(-1.99%)
Sep 09, 2020 275.54 280.05 273.00 277.88 64,680,517 +7.93(+2.94%)
Sep 08, 2020 272.27 278.22 269.66 269.95 99,386,469 -13.63(-4.81%)
Sep 04, 2020 285.76 288.93 271.80 283.58 123,958,900 -3.31(-1.15%)
Sep 03, 2020 298.20 298.62 284.41 286.89 109,746,077 -15.87(-5.24%)
Sep 02, 2020 303.26 303.50 296.89 302.76 50,698,686 +2.84(+0.95%)
Sep 01, 2020 297.60 300.04 295.79 299.92 36,267,744 +4.71(+1.60%)
Aug 31, 2020 293.16 296.74 292.62 295.21 36,263,432 +2.68(+0.92%)
Aug 28, 2020 292.27 293.18 290.93 292.53 28,021,000 +1.48(+0.51%)
Aug 27, 2020 293.08 293.85 288.70 291.05 49,400,589 -0.91(-0.31%)
Aug 26, 2020 287.11 292.22 285.83 291.96 42,119,162 +6.10(+2.13%)
Aug 25, 2020 282.78 286.06 282.37 285.86 34,711,530 +2.02(+0.71%)
Aug 24, 2020 285.06 286.00 281.27 283.84 36,373,328 +1.97(+0.70%)
Aug 21, 2020 280.07 282.34 279.46 281.87 34,748,900 +1.94(+0.69%)
Aug 20, 2020 275.30 280.43 274.86 279.93 27,677,131 +3.83(+1.39%)
Aug 19, 2020 277.93 279.02 275.57 276.10 31,916,003 -1.87(-0.67%)
Aug 18, 2020 276.41 278.46 274.91 277.97 23,479,527 +2.65(+0.96%)
Aug 17, 2020 273.91 275.84 272.20 275.32 24,748,945 +3.16(+1.16%)
Aug 14, 2020 273.01 273.40 270.72 272.16 30,799,400 -0.32(-0.12%)
Aug 13, 2020 272.64 274.83 271.51 272.48 31,863,499 +1.08(+0.40%)
Aug 12, 2020 267.37 272.84 267.37 271.40 38,825,782 +6.21(+2.34%)
Aug 11, 2020 269.10 270.44 264.63 265.19 43,057,950 -5.12(-1.89%)
Aug 10, 2020 271.74 271.98 266.67 270.31 35,031,131 -1.16(-0.43%)
Aug 07, 2020 274.04 274.88 269.24 271.47 44,969,303 -3.17(-1.15%)
Aug 06, 2020 270.78 274.98 270.19 274.64 28,012,093 +3.59(+1.32%)
Aug 05, 2020 270.83 271.52 269.96 271.05 21,663,356 +0.67(+0.25%)
Aug 04, 2020 268.74 270.48 268.09 270.38 24,866,739 +1.00(+0.37%)
Aug 03, 2020 268.05 270.15 267.87 269.38 32,031,222 +3.59(+1.35%)
Jul 31, 2020 265.83 265.95 260.85 265.79 53,756,100 +4.66(+1.78%)
Jul 30, 2020 257.78 261.71 256.55 261.13 41,596,600 +1.36(+0.52%)
Jul 29, 2020 258.33 260.66 257.91 259.77 27,493,306 +2.96(+1.15%)
Jul 28, 2020 259.23 259.85 256.51 256.81 31,235,539 -3.31(-1.27%)
Jul 27, 2020 257.36 260.52 256.45 260.12 36,347,162 +4.56(+1.78%)
Jul 24, 2020 254.12 256.93 251.32 255.56 54,054,500 -2.45(-0.95%)
Jul 23, 2020 264.55 265.24 256.55 258.01 51,033,022 -6.18(-2.34%)
Jul 22, 2020 264.46 265.89 262.55 264.19 29,803,034 +0.19(+0.07%)
Jul 21, 2020 268.41 268.41 263.13 264.00 43,363,750 -2.78(-1.04%)
Jul 20, 2020 260.12 267.43 258.79 266.78 40,553,380 +7.36(+2.84%)
Jul 17, 2020 259.71 260.31 257.17 259.42 35,137,800 +0.30(+0.12%)
Jul 16, 2020 257.97 259.78 255.62 259.12 47,544,385 -1.78(-0.68%)
Jul 15, 2020 261.68 262.69 257.49 260.90 54,458,187 +0.53(+0.20%)
Jul 14, 2020 256.07 260.79 252.76 260.37 72,098,840 +1.83(+0.71%)
Jul 13, 2020 266.87 269.79 257.69 258.54 63,980,237 -5.43(-2.06%)
Jul 10, 2020 262.00 264.23 259.26 263.97 32,885,200 +1.79(+0.68%)
Jul 09, 2020 261.89 262.87 257.63 262.18 40,173,817 +2.19(+0.84%)
Jul 08, 2020 258.00 260.02 256.50 259.99 30,348,934 +3.09(+1.20%)
Jul 07, 2020 258.10 260.88 256.30 256.90 36,496,816 -1.49(-0.58%)
Jul 06, 2020 255.46 258.93 255.43 258.39 34,446,578 +6.20(+2.46%)
Jul 02, 2020 252.97 254.27 251.71 252.19 31,956,400 +1.70(+0.68%)
Jul 01, 2020 247.66 251.52 247.08 250.49 34,615,687 +2.98(+1.20%)
Jun 30, 2020 242.77 248.16 242.58 247.51 38,863,119 +4.67(+1.92%)
Jun 29, 2020 239.98 242.85 237.35 242.84 34,326,150 +2.62(+1.09%)
Jun 26, 2020 245.75 245.96 239.68 240.22 52,824,500 -5.81(-2.36%)
Jun 25, 2020 243.91 246.34 241.14 246.03 36,854,656 +2.32(+0.95%)
Jun 24, 2020 247.99 249.32 242.16 243.71 45,931,316 -5.13(-2.06%)
Jun 23, 2020 248.39 251.15 247.82 248.84 32,716,456 +2.10(+0.85%)
Jun 22, 2020 243.77 246.87 243.38 246.74 23,992,642 +2.50(+1.02%)
Jun 19, 2020 246.74 247.00 242.45 244.24 49,422,100 -0.04(-0.02%)
Jun 18, 2020 243.29 244.53 242.49 244.28 30,527,266 +0.66(+0.27%)
Jun 17, 2020 244.40 245.50 242.73 243.62 34,642,828 +0.77(+0.32%)
Jun 16, 2020 243.78 244.39 239.10 242.85 48,818,318 +4.10(+1.72%)
Jun 15, 2020 232.44 239.45 231.47 238.75 45,194,169 +2.87(+1.22%)
Jun 12, 2020 239.09 240.40 231.74 235.88 72,034,700 +1.86(+0.79%)
Jun 11, 2020 242.29 243.59 233.96 234.02 72,750,044 -12.03(-4.89%)
Jun 10, 2020 245.00 247.82 244.51 246.05 57,978,503 +2.75(+1.13%)
Jun 09, 2020 240.66 244.18 240.47 243.30 34,944,708 +1.75(+0.72%)
Jun 08, 2020 239.54 241.68 237.91 241.55 32,894,887 +1.86(+0.78%)
Jun 05, 2020 236.06 240.30 235.63 239.69 47,365,497 +4.66(+1.98%)
Jun 04, 2020 236.32 237.79 233.68 235.03 38,635,516 -1.66(-0.70%)
Jun 03, 2020 236.23 237.47 235.35 236.69 37,128,319 +1.06(+0.45%)
Jun 02, 2020 234.42 235.69 232.01 235.63 33,178,709 +1.57(+0.67%)
Jun 01, 2020 232.40 234.45 232.00 234.06 25,943,023 +0.70(+0.30%)
May 29, 2020 230.43 233.60 228.76 233.36 50,878,500 +3.37(+1.47%)
May 28, 2020 229.05 233.47 229.05 229.99 42,852,869 -0.30(-0.13%)
May 27, 2020 228.51 230.41 223.94 230.29 55,612,287 +1.25(+0.55%)
May 26, 2020 233.44 233.57 228.79 229.04 32,993,127 -0.62(-0.27%)
May 22, 2020 228.46 229.87 227.50 229.66 28,762,300 +0.79(+0.35%)
May 21, 2020 231.49 232.13 228.34 228.87 43,500,899 -2.52(-1.09%)
May 20, 2020 229.48 231.76 229.48 231.39 37,330,441 +4.53(+2.00%)
May 19, 2020 227.66 229.85 226.71 226.86 36,133,300 -1.14(-0.50%)
May 18, 2020 226.28 228.68 225.47 228.00 42,533,303 +4.73(+2.12%)
May 15, 2020 218.77 223.33 218.33 223.27 55,747,200 +1.44(+0.65%)
May 14, 2020 218.12 221.87 215.99 221.83 51,426,297 +2.49(+1.14%)
May 13, 2020 222.65 224.61 216.71 219.34 65,394,944 -1.63(-0.74%)
May 12, 2020 227.48 228.10 220.97 220.97 40,898,351 -5.90(-2.60%)
May 11, 2020 223.50 227.93 223.25 226.87 35,582,743 +2.01(+0.89%)
May 08, 2020 223.55 225.00 222.48 224.86 31,964,400 +3.04(+1.37%)
May 07, 2020 221.75 222.73 220.42 221.82 38,495,772 +2.82(+1.29%)
May 06, 2020 219.37 221.04 218.11 219.00 36,361,891 +1.34(+0.62%)
May 05, 2020 217.40 220.14 216.85 217.66 37,728,124 +2.44(+1.13%)
May 04, 2020 211.61 215.45 211.12 215.22 32,802,366 +2.48(+1.17%)
May 01, 2020 214.54 216.67 211.68 212.74 48,794,900 -6.17(-2.82%)
Apr 30, 2020 220.01 220.04 217.35 218.91 43,221,697 -0.09(-0.04%)
Apr 29, 2020 216.21 219.97 215.14 219.00 48,576,866 +7.50(+3.55%)
Apr 28, 2020 217.27 217.32 211.21 211.50 46,779,005 -4.06(-1.88%)
Apr 27, 2020 216.18 216.63 214.50 215.56 36,410,750 +1.72(+0.80%)
Apr 24, 2020 210.94 214.30 209.50 213.84 34,303,300 +3.32(+1.58%)
Apr 23, 2020 211.80 214.43 210.10 210.52 43,185,846 -0.45(-0.21%)
Apr 22, 2020 209.14 212.35 208.33 210.97 40,132,278 +6.08(+2.97%)
Apr 21, 2020 210.63 211.16 203.63 204.89 72,863,487 -7.86(-3.69%)
Apr 20, 2020 213.27 215.88 212.57 212.75 38,196,644 -2.54(-1.18%)
Apr 17, 2020 215.96 216.51 212.08 215.29 62,863,200 +2.04(+0.96%)
Apr 16, 2020 211.78 214.37 209.69 213.25 64,152,862 +3.82(+1.82%)
Apr 15, 2020 208.48 211.83 207.12 209.43 46,957,551 -2.43(-1.15%)
Apr 14, 2020 207.17 212.50 206.42 211.86 63,862,275 +8.83(+4.35%)
Apr 13, 2020 199.92 203.42 198.75 203.03 42,803,928 +2.17(+1.08%)
Apr 09, 2020 202.27 203.22 199.03 200.86 68,323,900 +0.29(+0.14%)
Apr 08, 2020 198.08 201.17 196.17 200.57 45,809,660 +4.17(+2.12%)
Apr 07, 2020 202.14 202.66 196.00 196.40 69,765,006 -0.08(-0.04%)
Apr 06, 2020 190.38 197.65 189.19 196.48 64,625,744 +13.11(+7.15%)
Apr 03, 2020 185.50 187.07 181.29 183.37 47,487,597 -2.64(-1.42%)
Apr 02, 2020 181.59 190.10 180.97 186.01 56,362,657 +3.70(+2.03%)
Apr 01, 2020 184.81 187.66 180.86 182.31 53,670,981 -6.36(-3.37%)
Mar 31, 2020 191.53 195.25 188.67 188.67 62,574,762 -3.37(-1.75%)
Mar 30, 2020 187.10 192.49 186.34 192.04 49,303,725 +6.74(+3.64%)
Mar 27, 2020 186.93 190.51 184.66 185.30 58,844,900 -6.60(-3.44%)
Mar 26, 2020 183.61 192.72 183.61 191.90 79,739,350 +9.60(+5.27%)
Mar 25, 2020 184.42 189.51 179.98 182.30 88,592,731 -1.36(-0.74%)
Mar 24, 2020 179.91 183.83 177.95 183.66 94,746,329 +13.20(+7.74%)
Mar 23, 2020 170.92 174.21 164.93 170.46 124,372,325 -0.24(-0.14%)
Mar 20, 2020 181.74 182.87 170.10 170.70 118,983,800 -6.96(-3.92%)
Mar 19, 2020 175.69 183.49 171.63 177.66 120,552,475 +1.06(+0.60%)
Mar 18, 2020 171.60 179.22 166.80 176.60 113,922,612 -5.54(-3.04%)
Mar 17, 2020 175.47 184.39 169.78 182.14 121,012,812 +11.01(+6.43%)
Mar 16, 2020 174.15 184.68 169.16 171.13 91,913,262 -21.21(-11.03%)
Mar 13, 2020 187.07 194.48 178.13 192.34 134,881,900 +15.02(+8.47%)
Mar 12, 2020 182.09 190.78 176.94 177.32 137,662,525 -17.90(-9.17%)
Mar 11, 2020 199.35 200.75 192.73 195.22 88,913,794 -6.94(-3.43%)
Mar 10, 2020 201.05 204.30 193.68 202.16 100,397,233 +8.59(+4.44%)
Mar 09, 2020 194.47 201.16 192.11 193.57 115,989,000 -14.45(-6.95%)
Mar 06, 2020 204.67 209.15 202.91 208.02 89,828,300 -3.57(-1.69%)
Mar 05, 2020 212.69 216.36 210.10 211.59 78,429,794 -6.63(-3.04%)
Mar 04, 2020 213.32 218.33 211.37 218.22 72,802,906 +8.74(+4.17%)
Mar 03, 2020 217.11 219.61 207.62 209.48 131,392,937 -6.94(-3.21%)
Mar 02, 2020 208.88 216.57 205.94 216.42 112,091,327 +10.62(+5.16%)
Feb 28, 2020 198.92 207.17 198.17 205.80 149,247,000 +1.90(+0.93%)
Feb 27, 2020 211.05 216.42 203.90 203.90 120,675,462 -12.58(-5.81%)
Feb 26, 2020 216.67 220.28 214.90 216.48 79,537,606 -0.42(-0.19%)
Feb 25, 2020 223.19 223.99 214.74 216.90 96,846,312 -4.49(-2.03%)
Feb 24, 2020 221.84 224.25 220.26 221.39 83,774,814 -8.88(-3.86%)
Feb 21, 2020 233.64 234.01 229.32 230.27 66,058,600 -4.51(-1.92%)
Feb 20, 2020 236.46 236.95 231.88 234.78 42,302,109 -2.20(-0.93%)
Feb 19, 2020 236.07 237.47 235.85 236.98 22,142,783 +2.25(+0.96%)
Feb 18, 2020 233.47 235.17 233.25 234.73 24,417,883 +0.09(+0.04%)
Feb 14, 2020 234.28 234.86 233.55 234.64 23,438,502 +0.67(+0.29%)
Feb 13, 2020 232.62 234.93 232.36 233.97 22,695,116 -0.30(-0.13%)
Feb 12, 2020 233.34 234.38 232.80 234.27 23,920,541 +2.26(+0.97%)
Feb 11, 2020 233.21 234.02 231.40 232.01 30,104,075 +0.04(+0.02%)
Feb 10, 2020 228.43 231.98 228.38 231.97 21,375,273 +2.77(+1.21%)
Feb 07, 2020 229.16 230.44 228.54 229.20 25,884,900 -0.99(-0.43%)
Feb 06, 2020 228.77 230.25 227.98 230.19 22,342,817 +1.97(+0.86%)
Feb 05, 2020 230.22 230.25 226.85 228.22 38,474,541 +0.75(+0.33%)
Feb 04, 2020 225.39 227.86 224.65 227.47 30,531,837 +5.09(+2.29%)
Feb 03, 2020 220.14 222.88 219.99 222.38 25,412,053 +3.31(+1.51%)
Jan 31, 2020 223.50 223.56 218.29 219.07 52,015,800 -3.53(-1.59%)
Jan 30, 2020 220.37 222.70 219.69 222.60 39,410,828 +0.79(+0.36%)
Jan 29, 2020 222.66 222.93 220.83 221.81 28,911,378 +0.36(+0.16%)
Jan 28, 2020 219.60 221.96 219.06 221.45 26,558,071 +3.35(+1.54%)
Jan 27, 2020 217.72 219.28 217.18 218.10 41,228,094 -4.60(-2.07%)
Jan 24, 2020 225.62 225.88 221.67 222.70 37,436,400 -1.89(-0.84%)
Jan 23, 2020 223.71 224.69 222.70 224.59 26,400,878 +0.72(+0.32%)
Jan 22, 2020 224.38 225.15 223.59 223.87 20,666,941 +0.59(+0.26%)
Jan 21, 2020 222.73 223.84 222.66 223.28 21,076,672 -0.10(-0.04%)
Jan 17, 2020 223.24 223.56 222.12 223.38 24,325,100 +1.10(+0.49%)
Jan 16, 2020 221.24 222.32 220.80 222.28 18,744,878 +2.11(+0.96%)
Jan 15, 2020 220.18 221.20 219.45 220.17 25,674,736 +0.09(+0.04%)
Jan 14, 2020 220.75 221.21 219.74 220.08 24,418,198 -0.87(-0.39%)
Jan 13, 2020 219.31 220.98 218.98 220.95 22,756,887 +2.52(+1.15%)
Jan 10, 2020 219.76 219.87 218.04 218.43 21,914,600 -0.56(-0.26%)
Jan 09, 2020 218.91 219.41 217.71 218.99 23,547,086 +1.17(+0.54%)
Jan 08, 2020 215.47 218.14 215.16 217.82 26,400,406 +2.29(+1.06%)
Jan 07, 2020 215.64 216.14 214.85 215.53 22,205,242 -0.03(-0.01%)
Jan 06, 2020 212.49 215.59 212.24 215.56 21,655,164 +1.38(+0.64%)
Jan 03, 2020 213.29 215.47 213.28 214.18 27,532,600 -1.98(-0.92%)
Jan 02, 2020 214.40 216.16 213.98 216.16 30,969,443 +3.55(+1.67%)
Dec 31, 2019 211.62 212.76 211.20 212.61 18,201,500 +0.40(+0.19%)
Dec 30, 2019 213.51 213.63 211.16 212.21 21,815,628 -1.40(-0.66%)
Dec 27, 2019 214.55 214.56 213.04 213.61 18,142,200 -0.18(-0.08%)
Dec 26, 2019 212.26 213.81 212.23 213.79 17,067,503 +1.87(+0.88%)
Dec 24, 2019 211.97 212.09 211.44 211.92 7,089,000 +0.03(+0.01%)
Dec 23, 2019 212.03 212.15 211.63 211.89 23,774,691 +0.18(+0.09%)
Dec 20, 2019 211.81 212.52 211.27 211.71 27,690,900 +0.85(+0.40%)
Dec 19, 2019 209.64 210.93 209.62 210.86 17,865,878 +1.31(+0.63%)
Dec 18, 2019 209.60 210.13 209.33 209.55 15,443,363 +0.16(+0.08%)
Dec 17, 2019 209.50 209.71 209.04 209.39 15,999,298 +0.12(+0.06%)
Dec 16, 2019 208.50 209.53 208.48 209.27 21,304,872 +2.08(+1.00%)
Dec 13, 2019 206.36 207.91 205.96 207.19 32,534,300 +0.68(+0.33%)
Dec 12, 2019 204.77 207.32 204.49 206.51 32,616,600 +1.53(+0.75%)
Dec 11, 2019 204.37 205.19 204.04 204.98 18,780,989 +1.08(+0.53%)
Dec 10, 2019 204.17 204.88 203.44 203.90 21,800,385 -0.17(-0.08%)
Dec 09, 2019 204.63 205.59 203.98 204.07 13,983,966 -0.93(-0.45%)
Dec 06, 2019 204.25 205.15 204.15 205.00 16,562,200 +2.17(+1.07%)
Dec 05, 2019 203.15 203.15 201.84 202.83 14,964,505 +0.40(+0.20%)
Dec 04, 2019 202.49 202.91 202.14 202.43 15,302,895 +1.02(+0.51%)
Dec 03, 2019 200.32 201.49 193.79 201.41 31,358,581 -1.36(-0.67%)
Dec 02, 2019 205.11 205.18 201.78 202.77 28,013,494 -2.33(-1.14%)
Nov 29, 2019 205.59 205.83 205.00 205.10 9,854,500 -0.94(-0.46%)
Nov 27, 2019 205.13 206.05 204.89 206.04 17,060,200 +1.43(+0.70%)
Nov 26, 2019 204.32 204.87 204.05 204.61 14,781,292 +0.39(+0.19%)
Nov 25, 2019 202.67 204.26 202.67 204.22 17,752,847 +2.39(+1.18%)
Nov 22, 2019 202.17 202.32 200.74 201.83 17,197,000 +0.13(+0.06%)
Nov 21, 2019 201.94 202.07 201.07 201.70 17,884,330 -0.45(-0.22%)
Nov 20, 2019 202.85 203.45 200.62 202.15 36,629,487 -1.22(-0.60%)
Nov 19, 2019 203.84 203.84 202.59 203.37 16,923,319 +0.30(+0.15%)
Nov 18, 2019 202.61 203.39 201.77 203.07 18,371,966 +0.16(+0.08%)
Nov 15, 2019 202.61 202.91 202.00 202.91 18,434,500 +1.48(+0.73%)
Nov 14, 2019 200.83 201.56 200.22 201.43 16,948,522 -0.16(-0.08%)
Nov 13, 2019 200.84 201.77 200.71 201.59 16,053,114 +0.24(+0.12%)
Nov 12, 2019 201.13 202.21 200.82 201.35 14,750,958 +0.39(+0.19%)
Nov 11, 2019 200.23 201.04 199.94 200.96 10,149,539 -0.27(-0.13%)
Nov 08, 2019 200.02 201.25 199.54 201.23 15,272,500 +0.80(+0.40%)
Nov 07, 2019 200.76 201.72 199.85 200.43 17,761,515 +0.67(+0.34%)
Nov 06, 2019 199.98 200.00 198.79 199.76 19,681,700 -0.45(-0.22%)
Nov 05, 2019 200.35 200.55 199.55 200.21 15,014,850 +0.11(+0.05%)
Nov 04, 2019 200.19 200.53 198.87 200.10 18,842,709 +1.23(+0.62%)
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.