Nasdaq ETF (NQ: QQQ )

380.00 USD +0.88 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 354.83 355.23 353.83 354.43 32,532,639 -0.55(-0.15%)
Jun 29, 2021 353.53 355.02 352.67 354.98 29,329,146 +1.33(+0.38%)
Jun 28, 2021 350.78 353.85 350.72 353.65 39,098,759 +4.18(+1.20%)
Jun 25, 2021 350.47 350.72 348.84 349.47 28,682,801 -0.42(-0.12%)
Jun 24, 2021 349.73 351.46 349.17 349.89 32,550,614 +2.15(+0.62%)
Jun 23, 2021 347.51 348.89 346.88 347.74 27,157,167 +0.17(+0.05%)
Jun 22, 2021 344.15 348.03 343.84 347.57 28,907,348 +3.21(+0.93%)
Jun 21, 2021 342.43 344.69 340.15 344.36 32,922,346 +1.73(+0.50%)
Jun 18, 2021 343.63 344.81 341.86 342.63 55,563,999 -2.71(-0.78%)
Jun 17, 2021 339.97 346.37 339.92 345.34 59,640,114 +4.33(+1.27%)
Jun 16, 2021 342.74 343.84 337.45 341.01 55,307,494 -1.29(-0.38%)
Jun 15, 2021 344.15 344.47 341.52 342.30 35,904,642 -2.21(-0.64%)
Jun 14, 2021 341.68 344.52 340.46 344.51 27,783,943 +3.27(+0.96%)
Jun 11, 2021 340.36 341.25 339.69 341.24 21,222,912 +0.89(+0.26%)
Jun 10, 2021 337.19 340.46 336.73 340.35 33,667,183 +3.51(+1.04%)
Jun 09, 2021 338.17 338.97 336.65 336.84 21,449,013 +0.08(+0.02%)
Jun 08, 2021 338.39 339.29 335.03 336.76 27,263,306 +0.16(+0.05%)
Jun 07, 2021 335.05 336.66 334.34 336.60 32,543,248 +1.00(+0.30%)
Jun 04, 2021 331.85 336.06 331.78 335.60 38,740,151 +5.60(+1.70%)
Jun 03, 2021 330.55 331.86 328.28 330.00 36,993,901 -3.47(-1.04%)
Jun 02, 2021 333.25 334.34 331.70 333.47 22,012,850 +0.65(+0.20%)
Jun 01, 2021 335.30 335.79 331.43 332.82 31,108,054 -1.11(-0.33%)
May 28, 2021 334.12 335.57 333.60 333.93 29,927,450 +1.05(+0.32%)
May 27, 2021 333.67 334.54 332.67 332.88 27,829,546 -1.25(-0.37%)
May 26, 2021 333.66 334.61 332.95 334.13 25,387,070 +1.16(+0.35%)
May 25, 2021 334.07 334.81 331.78 332.97 31,247,006 +0.46(+0.14%)
May 24, 2021 329.37 333.67 326.90 332.51 32,415,536 +5.50(+1.68%)
May 21, 2021 330.43 330.86 326.64 327.01 50,713,571 -1.85(-0.56%)
May 20, 2021 324.12 329.71 323.89 328.86 46,378,219 +6.27(+1.94%)
May 19, 2021 316.66 322.90 316.30 322.59 66,234,870 +0.37(+0.11%)
May 18, 2021 325.39 326.65 321.95 322.22 36,421,091 -2.19(-0.68%)
May 17, 2021 324.63 326.37 321.45 324.41 39,318,844 -1.98(-0.61%)
May 14, 2021 322.60 327.33 322.08 326.39 44,370,431 +7.05(+2.21%)
May 13, 2021 319.92 322.40 316.90 319.34 69,754,649 +2.45(+0.77%)
May 12, 2021 320.23 322.62 316.00 316.89 91,105,582 -8.42(-2.59%)
May 11, 2021 319.70 326.13 319.02 325.31 71,909,500 -0.45(-0.14%)
May 10, 2021 332.78 332.96 325.55 325.76 60,635,135 -8.44(-2.53%)
May 07, 2021 334.37 336.65 331.69 334.20 53,324,460 +2.69(+0.81%)
May 06, 2021 328.76 331.67 326.45 331.51 46,813,465 +2.48(+0.75%)
May 05, 2021 332.25 333.14 328.23 329.03 46,152,521 -1.11(-0.34%)
May 04, 2021 333.56 333.89 326.21 330.14 65,071,160 -6.05(-1.80%)
May 03, 2021 339.23 340.00 335.73 336.19 29,687,923 -1.80(-0.53%)
Apr 30, 2021 337.70 340.26 337.05 337.99 38,263,400 -2.23(-0.66%)
Apr 29, 2021 342.37 342.80 336.90 340.22 37,622,496 +1.22(+0.36%)
Apr 28, 2021 339.81 340.85 338.33 339.00 33,587,097 -1.15(-0.34%)
Apr 27, 2021 341.93 342.15 339.17 340.15 33,146,737 -1.59(-0.47%)
Apr 26, 2021 339.67 341.92 338.90 341.74 30,767,372 +2.32(+0.68%)
Apr 23, 2021 335.85 340.77 335.85 339.42 36,414,900 +4.22(+1.26%)
Apr 22, 2021 338.89 339.90 334.01 335.20 45,886,593 -4.09(-1.21%)
Apr 21, 2021 335.09 339.48 333.97 339.29 36,464,337 +2.88(+0.86%)
Apr 20, 2021 338.20 339.52 334.38 336.41 37,978,791 -2.47(-0.73%)
Apr 19, 2021 340.39 341.58 336.90 338.88 34,479,333 -3.13(-0.92%)
Apr 16, 2021 342.15 342.23 340.08 342.01 40,860,100 +0.40(+0.12%)
Apr 15, 2021 339.47 342.01 336.22 341.61 36,288,409 +5.10(+1.52%)
Apr 14, 2021 340.85 340.98 335.67 336.51 42,493,554 -4.09(-1.20%)
Apr 13, 2021 338.24 341.08 338.02 340.60 30,303,284 +3.93(+1.17%)
Apr 12, 2021 336.04 337.10 334.73 336.67 25,790,371 -0.44(-0.13%)
Apr 09, 2021 333.68 337.32 332.92 337.11 36,664,800 +2.03(+0.61%)
Apr 08, 2021 334.56 335.27 333.74 335.08 29,646,162 +3.46(+1.04%)
Apr 07, 2021 330.33 332.48 329.37 331.62 31,971,224 +0.80(+0.24%)
Apr 06, 2021 330.73 332.83 330.02 330.82 33,486,345 -0.23(-0.07%)
Apr 05, 2021 327.13 331.84 324.64 331.05 42,126,509 +6.48(+2.00%)
Apr 01, 2021 323.07 324.71 322.81 324.57 55,685,600 +5.44(+1.70%)
Mar 31, 2021 316.16 320.74 315.81 319.13 54,945,275 +5.17(+1.65%)
Mar 30, 2021 313.89 314.91 311.54 313.96 44,584,199 -1.95(-0.62%)
Mar 29, 2021 315.45 316.99 312.47 315.91 54,557,375 -0.09(-0.03%)
Mar 26, 2021 311.11 316.33 309.67 316.00 63,519,600 +4.67(+1.50%)
Mar 25, 2021 309.97 312.89 307.39 311.33 78,620,844 -0.54(-0.17%)
Mar 24, 2021 318.63 318.67 311.72 311.87 64,739,537 -5.35(-1.69%)
Mar 23, 2021 319.73 321.09 316.38 317.22 53,432,937 -1.39(-0.44%)
Mar 22, 2021 315.21 320.74 315.21 318.61 56,116,607 +5.47(+1.75%)
Mar 19, 2021 311.87 314.73 309.66 313.14 78,446,200 +1.10(+0.35%)
Mar 18, 2021 316.87 317.88 311.57 312.04 82,855,297 -9.86(-3.06%)
Mar 17, 2021 317.45 323.85 315.68 321.90 78,161,855 +1.32(+0.41%)
Mar 16, 2021 321.09 324.20 319.10 320.58 54,880,644 +1.75(+0.55%)
Mar 15, 2021 315.79 319.00 314.10 318.83 43,049,237 +3.37(+1.07%)
Mar 12, 2021 313.86 318.23 311.39 315.46 69,315,600 -2.58(-0.81%)
Mar 11, 2021 315.77 319.86 314.85 318.04 53,246,979 +7.16(+2.30%)
Mar 10, 2021 316.16 316.47 310.17 310.88 76,548,231 -0.89(-0.29%)
Mar 09, 2021 307.47 313.73 306.92 311.77 80,107,169 +11.83(+3.94%)
Mar 08, 2021 308.12 310.06 299.51 299.94 88,168,362 -8.74(-2.83%)
Mar 05, 2021 306.80 309.61 297.45 308.68 121,523,700 +4.58(+1.51%)
Mar 04, 2021 308.78 312.04 300.11 304.10 138,569,788 -5.06(-1.64%)
Mar 03, 2021 317.27 318.24 309.10 309.16 85,642,156 -9.24(-2.90%)
Mar 02, 2021 324.25 324.33 318.14 318.40 48,163,480 -5.19(-1.60%)
Mar 01, 2021 319.27 323.94 317.93 323.59 49,046,193 +9.45(+3.01%)
Feb 26, 2021 315.85 319.11 310.88 314.14 104,739,800 +1.31(+0.42%)
Feb 25, 2021 321.39 324.03 311.24 312.83 109,432,825 -11.30(-3.49%)
Feb 24, 2021 318.74 324.45 315.96 324.13 58,009,831 +2.65(+0.82%)
Feb 23, 2021 317.00 323.20 311.00 321.48 97,034,201 -0.96(-0.30%)
Feb 22, 2021 326.50 327.80 322.23 322.44 47,047,779 -8.58(-2.59%)
Feb 19, 2021 333.86 333.99 329.97 331.02 39,157,600 -1.45(-0.44%)
Feb 18, 2021 330.23 333.87 328.36 332.47 32,072,437 -1.46(-0.44%)
Feb 17, 2021 332.47 335.66 330.17 333.93 31,383,225 -1.61(-0.48%)
Feb 16, 2021 337.23 338.19 334.34 335.54 26,890,090 -0.91(-0.27%)
Feb 12, 2021 333.71 336.62 332.63 336.45 20,346,800 +1.87(+0.56%)
Feb 11, 2021 334.33 335.00 332.12 334.58 21,918,572 +1.83(+0.55%)
Feb 10, 2021 334.99 335.46 329.50 332.75 27,928,346 -0.76(-0.23%)
Feb 09, 2021 332.62 334.81 332.61 333.51 17,499,653 -0.07(-0.02%)
Feb 08, 2021 333.10 333.74 331.41 333.58 20,385,382 +2.22(+0.67%)
Feb 05, 2021 331.22 332.40 329.53 331.36 22,731,900 +1.12(+0.34%)
Feb 04, 2021 327.82 330.33 326.46 330.24 22,251,398 +3.86(+1.18%)
Feb 03, 2021 329.82 330.20 326.32 326.38 24,658,352 -1.30(-0.40%)
Feb 02, 2021 325.48 328.87 325.31 327.68 33,759,978 +5.26(+1.63%)
Feb 01, 2021 318.11 323.54 316.02 322.42 35,522,643 +7.86(+2.50%)
Jan 29, 2021 319.58 320.72 312.76 314.56 55,259,000 -6.76(-2.10%)
Jan 28, 2021 320.67 326.42 320.03 321.32 42,527,777 +1.89(+0.59%)
Jan 27, 2021 326.26 326.27 317.36 319.43 54,790,712 -9.16(-2.79%)
Jan 26, 2021 328.85 329.76 327.22 328.59 25,173,170 +0.48(+0.15%)
Jan 25, 2021 328.91 330.32 321.41 328.11 39,004,816 +2.69(+0.83%)
Jan 22, 2021 325.29 326.46 324.71 325.42 21,609,400 -0.94(-0.29%)
Jan 21, 2021 325.15 327.13 323.73 326.36 25,121,877 +2.59(+0.80%)
Jan 20, 2021 320.14 324.74 316.51 323.77 30,366,331 +7.36(+2.33%)
Jan 19, 2021 314.25 316.93 313.12 316.41 24,445,766 +4.55(+1.46%)
Jan 15, 2021 314.13 315.12 310.58 311.86 35,118,700 -2.49(-0.79%)
Jan 14, 2021 316.50 317.53 313.86 314.35 23,317,736 -1.69(-0.53%)
Jan 13, 2021 314.19 316.86 313.57 316.04 22,790,098 +2.12(+0.68%)
Jan 12, 2021 314.46 315.58 311.20 313.92 29,167,087 -0.50(-0.16%)
Jan 11, 2021 315.98 317.19 313.75 314.42 32,747,644 -4.61(-1.45%)
Jan 08, 2021 317.34 319.39 315.08 319.03 33,955,800 +4.05(+1.29%)
Jan 07, 2021 310.28 315.84 310.25 314.98 30,220,847 +7.44(+2.42%)
Jan 06, 2021 307.00 311.88 305.98 307.54 52,660,906 -4.32(-1.39%)
Jan 05, 2021 308.29 312.14 308.29 311.86 29,076,092 +2.55(+0.82%)
Jan 04, 2021 315.11 315.29 305.18 309.31 45,166,396 -4.43(-1.41%)
Dec 31, 2020 313.74 313.74 313.74 18,100,880 +0.77(+0.25%)
Dec 30, 2020 314.16 314.49 312.33 312.97 18,100,880 +0.01(+0.00%)
Dec 29, 2020 314.05 314.68 312.03 312.96 25,810,180 +0.28(+0.09%)
Dec 28, 2020 312.25 313.17 310.36 312.68 22,416,725 +3.12(+1.01%)
Dec 24, 2020 308.47 310.02 308.39 309.56 16,784,900 +1.36(+0.44%)
Dec 23, 2020 309.81 310.18 308.04 308.20 21,120,544 -1.56(-0.50%)
Dec 22, 2020 309.85 310.71 306.85 309.76 26,175,594 +0.84(+0.27%)
Dec 21, 2020 306.46 309.47 303.60 308.92 37,026,266 -1.14(-0.37%)
Dec 18, 2020 311.66 311.98 307.61 310.06 41,173,300 -0.94(-0.30%)
Dec 17, 2020 310.63 311.24 309.39 311.00 23,671,507 +2.02(+0.65%)
Dec 16, 2020 307.70 309.79 306.62 308.98 25,264,828 +1.69(+0.55%)
Dec 15, 2020 306.37 307.29 304.11 307.29 25,709,398 +3.25(+1.07%)
Dec 14, 2020 303.08 306.05 303.01 304.04 28,747,836 +2.19(+0.73%)
Dec 11, 2020 300.81 301.98 298.47 301.85 26,760,400 -0.67(-0.22%)
Dec 10, 2020 299.21 303.68 298.09 302.52 27,442,550 +1.21(+0.40%)
Dec 09, 2020 308.07 308.36 300.21 301.31 48,748,287 -6.98(-2.26%)
Dec 08, 2020 306.76 308.60 304.95 308.29 18,236,664 +1.04(+0.34%)
Dec 07, 2020 305.71 307.63 305.52 307.25 20,717,548 +1.73(+0.57%)
Dec 04, 2020 304.33 305.67 303.63 305.52 19,332,000 +1.24(+0.41%)
Dec 03, 2020 304.07 305.88 303.53 304.28 22,717,766 +0.43(+0.14%)
Dec 02, 2020 302.22 304.20 300.35 303.85 23,503,020 +0.39(+0.13%)
Dec 01, 2020 301.87 305.14 300.83 303.46 27,522,737 +3.84(+1.28%)
Nov 30, 2020 299.30 299.97 294.78 299.62 27,562,922 +0.61(+0.20%)
Nov 27, 2020 298.29 300.17 297.90 299.01 17,163,100 +2.73(+0.92%)
Nov 25, 2020 295.44 296.94 294.59 296.28 23,326,800 +1.81(+0.61%)
Nov 24, 2020 291.49 294.98 289.63 294.47 24,279,911 +4.08(+1.41%)
Nov 23, 2020 291.41 292.75 288.07 290.39 26,611,347 +0.01(+0.00%)
Nov 20, 2020 292.30 293.07 290.29 290.38 25,907,300 -2.00(-0.68%)
Nov 19, 2020 289.48 292.70 288.85 292.38 22,428,564 +2.27(+0.78%)
Nov 18, 2020 291.70 293.37 290.02 290.11 27,947,717 -2.16(-0.74%)
Nov 17, 2020 293.40 293.74 291.61 292.27 21,654,099 -0.93(-0.32%)
Nov 16, 2020 290.68 293.51 289.99 293.20 29,787,613 +2.27(+0.78%)
Nov 13, 2020 290.01 291.57 287.87 290.93 24,880,500 +2.53(+0.88%)
Nov 12, 2020 290.72 292.07 287.25 288.40 34,417,787 -1.36(-0.47%)
Nov 11, 2020 285.92 290.25 283.38 289.76 35,909,378 +6.34(+2.24%)
Nov 10, 2020 285.26 286.66 280.62 283.42 68,682,875 -5.17(-1.79%)
Nov 09, 2020 297.31 299.14 288.12 288.59 86,242,094 -6.02(-2.04%)
Nov 06, 2020 293.58 295.36 289.83 294.61 40,959,700 +0.22(+0.07%)
Nov 05, 2020 293.41 295.39 292.00 294.39 51,677,175 +7.48(+2.61%)
Nov 04, 2020 283.56 288.77 281.87 286.91 75,344,249 +12.26(+4.46%)
Nov 03, 2020 271.86 276.82 270.84 274.65 43,029,184 +4.67(+1.73%)
Nov 02, 2020 271.73 273.52 266.97 269.98 39,747,844 +0.60(+0.22%)
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%)
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.