Skip to main content

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.42 +0.14 (+0.19%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.49 23.99 22.45 23.79 128,813,920 +1.29(+5.75%)
Jun 29, 2020 21.73 22.52 21.02 22.50 132,987,984 +0.70(+3.20%)
Jun 26, 2020 23.39 23.46 21.66 21.80 192,890,416 -1.69(-7.19%)
Jun 25, 2020 22.88 23.56 22.11 23.49 154,368,576 +0.61(+2.65%)
Jun 24, 2020 24.09 24.48 22.38 22.88 201,231,344 -1.43(-5.89%)
Jun 23, 2020 24.21 25.00 24.04 24.31 120,330,248 +0.62(+2.61%)
Jun 22, 2020 22.88 23.77 22.78 23.69 112,511,320 +0.81(+3.56%)
Jun 19, 2020 23.62 23.69 22.40 22.88 148,769,424 -0.03(-0.14%)
Jun 18, 2020 22.64 22.99 22.42 22.91 108,730,792 +0.18(+0.77%)
Jun 17, 2020 22.94 23.26 22.51 22.74 132,456,888 +0.22(+0.97%)
Jun 16, 2020 22.75 22.93 21.51 22.52 196,177,136 +1.13(+5.29%)
Jun 15, 2020 19.75 21.60 19.50 21.39 203,705,568 +0.73(+3.53%)
Jun 12, 2020 21.51 21.84 19.59 20.66 211,328,720 +0.44(+2.17%)
Jun 11, 2020 22.46 22.95 20.18 20.22 195,916,832 -3.49(-14.72%)
Jun 10, 2020 23.38 24.17 23.24 23.71 154,904,816 +0.83(+3.61%)
Jun 09, 2020 22.14 23.14 22.11 22.89 109,252,888 +0.50(+2.23%)
Jun 08, 2020 21.83 22.43 21.41 22.39 111,875,384 +0.49(+2.22%)
Jun 05, 2020 20.93 22.06 20.83 21.90 144,379,456 +1.16(+5.60%)
Jun 04, 2020 21.01 21.41 20.31 20.74 136,462,928 -0.37(-1.73%)
Jun 03, 2020 20.99 21.31 20.76 21.10 109,861,872 +0.28(+1.36%)
Jun 02, 2020 20.52 20.84 19.89 20.82 128,130,168 +0.41(+1.99%)
Jun 01, 2020 19.99 20.52 19.89 20.41 108,072,448 +0.25(+1.23%)
May 29, 2020 19.50 20.30 19.08 20.16 184,171,216 +0.80(+4.13%)
May 28, 2020 19.15 20.27 19.14 19.37 156,175,936 -0.12(-0.64%)
May 27, 2020 19.03 19.50 17.88 19.49 177,943,408 +0.27(+1.41%)
May 26, 2020 20.23 20.30 19.10 19.22 125,659,872 -0.08(-0.42%)
May 22, 2020 19.02 19.37 18.77 19.30 107,576,328 +0.17(+0.90%)
May 21, 2020 19.79 19.96 18.99 19.13 165,277,504 -0.61(-3.07%)
May 20, 2020 19.30 19.86 19.30 19.73 146,296,720 +1.09(+5.85%)
May 19, 2020 18.85 19.39 18.61 18.64 133,824,904 -0.14(-0.76%)
May 18, 2020 18.52 19.05 18.33 18.79 152,497,296 +1.03(+5.79%)
May 15, 2020 16.74 17.81 16.64 17.76 183,585,888 +0.30(+1.72%)
May 14, 2020 16.58 17.47 16.11 17.46 206,250,656 +0.56(+3.32%)
May 13, 2020 17.68 18.14 16.26 16.90 251,510,784 -0.67(-3.79%)
May 12, 2020 18.87 19.03 17.55 17.56 173,048,240 -1.11(-5.95%)
May 11, 2020 17.90 18.98 17.85 18.67 137,853,744 +0.45(+2.49%)
May 08, 2020 17.92 18.26 17.67 18.22 134,858,208 +0.71(+4.03%)
May 07, 2020 17.50 17.72 17.19 17.51 148,048,752 +0.66(+3.90%)
May 06, 2020 16.94 17.33 16.66 16.86 159,826,064 +0.33(+1.98%)
May 05, 2020 16.50 17.11 16.37 16.53 147,864,752 +0.51(+3.19%)
May 04, 2020 15.23 16.06 15.12 16.02 102,799,640 +0.55(+3.53%)
May 01, 2020 15.91 16.40 15.23 15.47 177,653,776 -1.53(-8.97%)
Apr 30, 2020 17.15 17.17 16.55 17.00 194,701,664 +0.11(+0.66%)
Apr 29, 2020 16.33 17.14 16.10 16.89 177,257,024 +1.59(+10.40%)
Apr 28, 2020 16.62 16.62 15.25 15.29 197,770,864 -0.87(-5.41%)
Apr 27, 2020 16.37 16.47 15.99 16.17 156,086,544 +0.31(+1.95%)
Apr 24, 2020 15.24 15.93 14.91 15.86 163,349,728 +0.73(+4.83%)
Apr 23, 2020 15.40 15.98 15.04 15.13 217,777,296 -0.10(-0.66%)
Apr 22, 2020 14.87 15.51 14.69 15.23 141,111,168 +1.24(+8.85%)
Apr 21, 2020 15.27 15.38 13.72 13.99 266,109,584 -1.74(-11.06%)
Apr 20, 2020 15.88 16.45 15.70 15.73 198,043,328 -0.53(-3.24%)
Apr 17, 2020 16.49 16.59 15.60 16.26 237,848,752 +0.40(+2.50%)
Apr 16, 2020 15.55 16.10 15.09 15.86 287,313,248 +0.81(+5.36%)
Apr 15, 2020 14.84 15.44 14.53 15.05 221,040,112 -0.52(-3.32%)
Apr 14, 2020 14.63 15.69 14.47 15.57 250,763,600 +1.79(+12.98%)
Apr 13, 2020 13.16 13.86 12.93 13.78 218,776,432 +0.46(+3.48%)
Apr 09, 2020 13.63 13.82 12.98 13.32 283,889,920 +0.05(+0.37%)
Apr 08, 2020 12.84 13.40 12.49 13.27 265,114,208 +0.80(+6.39%)
Apr 07, 2020 13.62 13.71 12.42 12.47 336,687,744 -0.02(-0.20%)
Apr 06, 2020 11.48 12.71 11.29 12.50 265,378,656 +2.16(+20.93%)
Apr 03, 2020 10.69 10.96 9.954 10.33 284,498,624 -0.43(-4.03%)
Apr 02, 2020 10.04 10.80 9.933 10.77 239,639,472 +0.60(+5.92%)
Apr 01, 2020 10.62 11.14 9.896 10.17 274,316,576 -1.44(-12.41%)
Mar 31, 2020 11.84 12.55 11.42 11.61 374,826,624 -0.33(-2.78%)
Mar 30, 2020 11.10 12.03 10.96 11.94 213,443,488 +1.14(+10.51%)
Mar 27, 2020 11.12 11.77 10.67 10.80 285,863,040 -1.25(-10.39%)
Mar 26, 2020 10.68 12.18 10.64 12.05 332,307,136 +1.69(+16.29%)
Mar 25, 2020 10.77 11.65 10.01 10.37 427,584,512 -0.25(-2.32%)
Mar 24, 2020 10.04 10.66 9.777 10.61 424,606,240 +1.93(+22.29%)
Mar 23, 2020 8.753 9.258 7.862 8.678 418,671,840 +0.03(+0.31%)
Mar 20, 2020 10.47 10.67 8.551 8.651 401,365,152 -1.15(-11.71%)
Mar 19, 2020 9.465 10.74 8.770 9.799 412,255,008 +0.22(+2.31%)
Mar 18, 2020 8.844 10.11 7.974 9.577 433,236,160 -0.98(-9.26%)
Mar 17, 2020 9.594 11.00 8.710 10.55 389,715,840 +1.24(+13.37%)
Mar 16, 2020 9.857 11.84 9.012 9.309 336,473,632 -4.54(-32.78%)
Mar 13, 2020 12.73 13.96 10.98 13.85 285,425,504 +2.94(+26.99%)
Mar 12, 2020 12.06 14.01 10.82 10.90 316,498,112 -4.12(-27.41%)
Mar 11, 2020 16.03 16.38 14.37 15.02 222,416,880 -2.22(-12.86%)
Mar 10, 2020 16.56 17.28 14.86 17.24 233,228,368 +2.32(+15.56%)
Mar 09, 2020 14.99 16.85 14.86 14.92 207,483,184 -3.80(-20.31%)
Mar 06, 2020 17.72 19.02 17.30 18.72 201,909,264 -1.04(-5.24%)
Mar 05, 2020 20.04 21.14 19.27 19.76 197,179,072 -1.90(-8.78%)
Mar 04, 2020 20.35 21.72 19.81 21.66 160,972,720 +2.34(+12.14%)
Mar 03, 2020 21.53 22.29 18.73 19.31 280,039,264 -2.01(-9.42%)
Mar 02, 2020 19.31 21.38 18.51 21.32 184,522,672 +2.56(+13.65%)
Feb 28, 2020 16.67 18.86 16.44 18.76 254,156,720 +0.29(+1.56%)
Feb 27, 2020 20.05 21.05 18.41 18.47 216,374,368 -3.25(-14.95%)
Feb 26, 2020 21.75 22.83 21.23 21.72 172,259,344 +0.29(+1.38%)
Feb 25, 2020 23.86 24.10 21.18 21.42 153,161,056 -1.89(-8.09%)
Feb 24, 2020 23.46 24.26 22.81 23.31 136,805,184 -3.04(-11.52%)
Feb 21, 2020 27.54 27.67 26.00 26.35 106,420,448 -1.60(-5.72%)
Feb 20, 2020 28.58 28.74 26.89 27.94 116,156,736 -0.82(-2.85%)
Feb 19, 2020 28.46 28.94 28.36 28.76 53,737,020 +0.81(+2.89%)
Feb 18, 2020 27.51 28.12 27.43 27.95 66,822,140 +0.05(+0.17%)
Feb 14, 2020 27.83 28.01 27.55 27.90 58,476,344 +0.19(+0.68%)
Feb 13, 2020 27.23 28.04 27.13 27.72 79,384,720 -0.11(-0.39%)
Feb 12, 2020 27.50 27.86 27.31 27.82 61,269,508 +0.79(+2.93%)
Feb 11, 2020 27.46 27.74 26.82 27.03 99,003,544 +0.02(+0.07%)
Feb 10, 2020 25.82 27.02 25.80 27.01 62,805,588 +0.94(+3.61%)
Feb 07, 2020 26.06 26.51 25.85 26.07 79,041,704 -0.34(-1.29%)
Feb 06, 2020 25.95 26.44 25.68 26.41 57,663,900 +0.63(+2.44%)
Feb 05, 2020 26.45 26.45 25.31 25.79 89,298,248 +0.29(+1.16%)
Feb 04, 2020 24.85 25.64 24.61 25.49 71,447,096 +1.63(+6.83%)
Feb 03, 2020 23.17 24.04 23.13 23.86 89,118,600 +1.05(+4.59%)
Jan 31, 2020 24.28 24.30 22.59 22.81 113,076,208 -1.18(-4.91%)
Jan 30, 2020 23.29 24.02 23.06 23.99 102,227,704 +0.08(+0.33%)
Jan 29, 2020 24.03 24.11 23.43 23.91 70,715,584 +0.28(+1.16%)
Jan 28, 2020 23.06 23.79 22.90 23.64 87,735,112 +1.05(+4.65%)
Jan 27, 2020 22.47 22.99 21.97 22.59 101,567,040 -1.49(-6.18%)
Jan 24, 2020 25.07 25.14 23.76 24.08 122,819,944 -0.64(-2.59%)
Jan 23, 2020 24.44 24.75 24.11 24.72 73,260,576 +0.23(+0.93%)
Jan 22, 2020 24.66 24.92 24.41 24.49 69,418,728 +0.17(+0.68%)
Jan 21, 2020 24.13 24.49 24.11 24.33 70,990,792 -0.01(-0.05%)
Jan 17, 2020 24.29 24.40 23.94 24.34 74,091,024 +0.36(+1.49%)
Jan 16, 2020 23.66 23.99 23.52 23.98 61,845,644 +0.65(+2.79%)
Jan 15, 2020 23.33 23.66 23.10 23.33 67,787,264 +0.01(+0.06%)
Jan 14, 2020 23.53 23.67 23.20 23.31 74,776,192 -0.28(-1.17%)
Jan 13, 2020 23.08 23.60 22.98 23.59 59,804,500 +0.80(+3.49%)
Jan 10, 2020 23.24 23.26 22.69 22.79 70,680,432 -0.19(-0.82%)
Jan 09, 2020 22.96 23.11 22.59 22.98 74,616,344 +0.36(+1.59%)
Jan 08, 2020 21.92 22.73 21.81 22.62 81,669,312 +0.71(+3.24%)
Jan 07, 2020 21.96 22.12 21.72 21.91 55,546,080 -0.03(-0.12%)
Jan 06, 2020 21.02 21.95 20.94 21.94 65,721,480 +0.41(+1.90%)
Jan 03, 2020 21.27 21.93 21.25 21.53 74,561,832 -0.60(-2.72%)
Jan 02, 2020 21.61 22.13 21.49 22.13 67,298,944 +1.05(+4.96%)
Dec 31, 2019 20.78 21.14 20.67 21.09 43,317,692 +0.12(+0.57%)
Dec 30, 2019 21.37 21.40 20.66 20.97 57,934,672 -0.43(-1.99%)
Dec 27, 2019 21.68 21.70 21.23 21.39 51,241,816 -0.06(-0.30%)
Dec 26, 2019 21.01 21.47 21.01 21.46 32,973,028 +0.54(+2.60%)
Dec 24, 2019 20.94 20.97 20.77 20.91 20,471,358 -0.01(-0.06%)
Dec 23, 2019 20.95 20.99 20.84 20.92 37,186,596 +0.19(+0.93%)
Dec 20, 2019 20.76 20.83 20.60 20.73 51,163,976 +0.24(+1.19%)
Dec 19, 2019 20.13 20.50 20.13 20.49 42,799,208 +0.41(+2.04%)
Dec 18, 2019 20.13 20.28 20.05 20.08 36,653,008 +0.05(+0.23%)
Dec 17, 2019 20.11 20.16 19.97 20.03 43,403,064 +0.03(+0.13%)
Dec 16, 2019 19.83 20.11 19.81 20.01 51,016,360 +0.56(+2.87%)
Dec 13, 2019 19.23 19.66 19.11 19.45 82,671,616 +0.17(+0.90%)
Dec 12, 2019 18.78 19.48 18.71 19.28 94,057,672 +0.43(+2.29%)
Dec 11, 2019 18.67 18.91 18.60 18.84 46,541,576 +0.28(+1.51%)
Dec 10, 2019 18.62 18.82 18.43 18.56 57,516,984 -0.04(-0.22%)
Dec 09, 2019 18.77 19.03 18.59 18.61 39,998,716 -0.23(-1.23%)
Dec 06, 2019 18.67 18.90 18.64 18.84 47,748,448 +0.56(+3.09%)
Dec 05, 2019 18.37 18.37 18.01 18.27 45,734,760 +0.10(+0.52%)
Dec 04, 2019 18.19 18.31 18.10 18.18 44,994,032 +0.27(+1.48%)
Dec 03, 2019 17.61 17.93 17.32 17.91 80,395,800 -0.41(-2.25%)
Dec 02, 2019 18.93 18.94 18.03 18.32 77,941,512 -0.61(-3.22%)
Nov 29, 2019 19.05 19.13 18.90 18.93 27,612,090 -0.26(-1.33%)
Nov 27, 2019 18.94 19.20 18.88 19.19 42,377,956 +0.38(+2.02%)
Nov 26, 2019 18.73 18.88 18.65 18.81 42,956,508 +0.11(+0.60%)
Nov 25, 2019 18.29 18.71 18.29 18.70 41,108,292 +0.63(+3.46%)
Nov 22, 2019 18.16 18.19 17.77 18.07 42,944,612 +0.05(+0.27%)
Nov 21, 2019 18.10 18.13 17.86 18.02 46,357,872 -0.14(-0.78%)
Nov 20, 2019 18.35 18.52 17.73 18.16 77,205,832 -0.32(-1.75%)
Nov 19, 2019 18.62 18.62 18.29 18.49 57,542,196 +0.08(+0.41%)
Nov 18, 2019 18.29 18.50 18.07 18.41 49,635,120 +0.10(+0.52%)
Nov 15, 2019 18.29 18.35 18.13 18.32 46,526,856 +0.34(+1.88%)
Nov 14, 2019 17.82 18.01 17.66 17.98 54,746,264 -0.00(-0.03%)
Nov 13, 2019 17.83 18.08 17.79 17.98 57,647,284 -0.03(-0.15%)
Nov 12, 2019 17.90 18.20 17.83 18.01 65,891,308 +0.15(+0.82%)
Nov 11, 2019 17.67 17.89 17.60 17.86 39,068,688 -0.08(-0.42%)
Nov 08, 2019 17.62 17.95 17.49 17.94 41,902,048 +0.21(+1.18%)
Nov 07, 2019 17.83 18.07 17.58 17.73 64,244,632 +0.18(+1.01%)
Nov 06, 2019 17.62 17.63 17.30 17.55 59,068,904 -0.11(-0.63%)
Nov 05, 2019 17.72 17.77 17.51 17.66 52,463,460 +0.02(+0.12%)
Nov 04, 2019 17.68 17.77 17.56 17.64 50,278,036 +0.31(+1.78%)
Nov 01, 2019 17.10 17.34 17.02 17.33 59,053,204 +0.46(+2.71%)
Oct 31, 2019 16.99 17.03 16.59 16.87 63,257,156 +0.01(+0.07%)
Oct 30, 2019 16.72 16.95 16.43 16.86 60,959,048 +0.23(+1.41%)
Oct 29, 2019 16.94 17.01 16.62 16.63 54,902,708 -0.39(-2.30%)
Oct 28, 2019 16.77 17.09 16.77 17.02 57,203,328 +0.50(+3.05%)
Oct 25, 2019 15.90 16.56 15.89 16.52 66,303,096 +0.37(+2.28%)
Oct 24, 2019 16.04 16.18 15.82 16.15 63,860,152 +0.45(+2.87%)
Oct 23, 2019 15.52 15.71 15.44 15.70 50,549,932 +0.07(+0.47%)
Oct 22, 2019 16.16 16.25 15.61 15.63 64,856,332 -0.37(-2.31%)
Oct 21, 2019 15.84 16.03 15.69 16.00 48,549,288 +0.41(+2.64%)
Oct 18, 2019 15.98 16.08 15.34 15.58 79,337,792 -0.46(-2.87%)
Oct 17, 2019 16.21 16.28 15.86 16.04 62,681,872 +0.11(+0.69%)
Oct 16, 2019 15.88 16.05 15.78 15.93 60,743,176 -0.12(-0.74%)
Oct 15, 2019 15.61 16.16 15.58 16.05 72,715,824 +0.59(+3.79%)
Oct 14, 2019 15.40 15.61 15.36 15.47 47,380,384 +0.02(+0.11%)
Oct 11, 2019 15.40 15.83 15.38 15.45 114,683,080 +0.56(+3.74%)
Oct 10, 2019 14.58 15.07 14.53 14.89 92,426,776 +0.32(+2.19%)
Oct 09, 2019 14.51 14.76 14.38 14.57 79,852,016 +0.43(+3.03%)
Oct 08, 2019 14.52 14.73 14.12 14.14 121,434,032 -0.67(-4.55%)
Oct 07, 2019 14.82 15.18 14.74 14.82 83,623,784 -0.14(-0.93%)
Oct 04, 2019 14.54 15.02 14.51 14.96 87,693,064 +0.60(+4.21%)
Oct 03, 2019 13.89 14.36 13.37 14.35 123,858,976 +0.46(+3.29%)
Oct 02, 2019 14.35 14.35 13.64 13.90 139,533,712 -0.75(-5.12%)
Oct 01, 2019 15.18 15.43 14.57 14.65 81,933,056 -0.36(-2.42%)
Sep 30, 2019 14.76 15.08 14.68 15.01 60,992,196 +0.39(+2.66%)
Sep 27, 2019 15.23 15.26 14.29 14.62 96,833,456 -0.55(-3.63%)
Sep 26, 2019 15.28 15.31 14.82 15.17 70,313,752 -0.15(-1.00%)
Sep 25, 2019 14.80 15.45 14.42 15.32 78,731,216 +0.47(+3.20%)
Sep 24, 2019 15.67 15.77 14.65 14.85 105,391,616 -0.61(-3.95%)
Sep 23, 2019 15.41 15.60 15.27 15.46 46,893,472 +0.01(+0.09%)
Sep 20, 2019 16.01 16.06 15.28 15.45 63,844,720 -0.50(-3.15%)
Sep 19, 2019 15.96 16.24 15.85 15.95 68,301,656 +0.07(+0.44%)
Sep 18, 2019 15.80 15.90 15.28 15.88 73,181,344 -0.01(-0.06%)
Sep 17, 2019 15.67 15.90 15.58 15.89 46,835,956 +0.21(+1.32%)
Sep 16, 2019 15.58 15.78 15.54 15.68 49,737,152 -0.22(-1.38%)
Sep 13, 2019 16.00 16.11 15.83 15.90 55,233,212 -0.17(-1.06%)
Sep 12, 2019 16.17 16.43 16.00 16.07 71,769,096 +0.20(+1.24%)
Sep 11, 2019 15.53 15.90 15.42 15.87 55,894,916 +0.42(+2.69%)
Sep 10, 2019 15.33 15.46 15.02 15.45 70,151,144 -0.13(-0.83%)
Sep 09, 2019 15.82 15.85 15.34 15.58 57,539,788 -0.10(-0.64%)
Sep 06, 2019 15.79 15.82 15.58 15.68 59,046,224 -0.04(-0.28%)
Sep 05, 2019 15.40 15.86 15.37 15.73 65,123,948 +0.82(+5.52%)
Sep 04, 2019 14.70 14.95 14.59 14.90 51,678,916 +0.60(+4.21%)
Sep 03, 2019 14.44 14.66 14.15 14.30 66,238,416 -0.43(-2.91%)
Aug 30, 2019 15.08 15.08 14.48 14.73 69,935,432 -0.10(-0.71%)
Aug 29, 2019 14.71 14.96 14.55 14.84 72,708,960 +0.65(+4.55%)
Aug 28, 2019 13.91 14.26 13.70 14.19 65,659,092 +0.14(+1.01%)
Aug 27, 2019 14.43 14.50 13.88 14.05 79,509,056 -0.09(-0.60%)
Aug 26, 2019 14.00 14.14 13.75 14.13 75,311,984 +0.55(+4.05%)
Aug 23, 2019 14.64 15.05 13.41 13.58 155,425,952 -1.37(-9.15%)
Aug 22, 2019 15.19 15.29 14.60 14.95 78,549,664 -0.15(-0.97%)
Aug 21, 2019 15.11 15.24 14.95 15.10 52,196,564 +0.38(+2.55%)
Aug 20, 2019 14.96 15.11 14.71 14.72 64,355,216 -0.31(-2.06%)
Aug 19, 2019 14.97 15.16 14.85 15.03 61,706,844 +0.67(+4.68%)
Aug 16, 2019 14.07 14.49 14.07 14.36 84,636,832 +0.63(+4.61%)
Aug 15, 2019 13.86 13.96 13.41 13.73 108,038,752 -0.06(-0.42%)
Aug 14, 2019 14.41 14.55 13.70 13.79 156,079,264 -1.36(-8.96%)
Aug 13, 2019 14.18 15.44 14.12 15.14 123,295,896 +0.93(+6.56%)
Aug 12, 2019 14.44 14.57 14.01 14.21 109,167,432 -0.49(-3.35%)
Aug 09, 2019 14.92 15.08 14.36 14.70 113,621,624 -0.45(-2.96%)
Aug 08, 2019 14.43 15.16 14.29 15.15 112,034,800 +0.94(+6.62%)
Aug 07, 2019 13.54 14.28 13.22 14.21 157,750,688 +0.20(+1.46%)
Aug 06, 2019 13.81 14.12 13.52 14.01 109,319,792 +0.55(+4.11%)
Aug 05, 2019 14.11 14.11 13.07 13.45 154,287,664 -1.58(-10.50%)
Aug 02, 2019 15.39 15.45 14.76 15.03 126,737,624 -0.72(-4.58%)
Aug 01, 2019 16.06 16.95 15.50 15.75 153,001,200 -0.22(-1.40%)
Jul 31, 2019 16.81 16.84 15.51 15.98 100,614,536 -0.84(-4.98%)
Jul 30, 2019 16.52 16.87 16.48 16.81 57,176,872 -0.09(-0.55%)
Jul 29, 2019 17.04 17.04 16.58 16.91 58,101,428 -0.16(-0.93%)
Jul 26, 2019 16.88 17.14 16.86 17.06 57,218,968 +0.49(+2.97%)
Jul 25, 2019 16.89 16.89 16.47 16.57 76,972,880 -0.49(-2.86%)
Jul 24, 2019 16.52 17.06 16.51 17.06 56,008,908 +0.36(+2.13%)
Jul 23, 2019 16.66 16.71 16.33 16.70 59,432,984 +0.32(+1.93%)
Jul 22, 2019 16.13 16.49 16.13 16.39 48,991,760 +0.38(+2.36%)
Jul 19, 2019 16.73 16.73 15.97 16.01 72,257,896 -0.40(-2.42%)
Jul 18, 2019 16.10 16.48 15.93 16.41 69,872,640 +0.07(+0.43%)
Jul 17, 2019 16.59 16.67 16.33 16.34 47,375,852 -0.25(-1.48%)
Jul 16, 2019 16.77 16.82 16.42 16.58 57,432,872 -0.24(-1.42%)
Jul 15, 2019 16.79 16.85 16.66 16.82 37,520,384 +0.14(+0.85%)
Jul 12, 2019 16.45 16.68 16.41 16.68 45,779,936 +0.28(+1.68%)
Jul 11, 2019 16.53 16.63 16.25 16.40 65,532,052 -0.04(-0.27%)
Jul 10, 2019 16.27 16.58 16.17 16.45 78,999,408 +0.47(+2.96%)
Jul 09, 2019 15.51 16.03 15.47 15.98 45,374,760 +0.24(+1.50%)
Jul 08, 2019 15.78 15.78 15.54 15.74 54,186,476 -0.34(-2.11%)
Jul 05, 2019 15.85 16.17 15.66 16.08 59,973,404 -0.10(-0.65%)
Jul 03, 2019 15.93 16.18 15.89 16.18 34,454,648 +0.35(+2.22%)
Jul 02, 2019 15.63 15.83 15.50 15.83 41,665,012 +0.29(+1.90%)
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.