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

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

145.58 -2.40 (-1.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 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 (%)
Jun 30, 2015 119.94 121.24 118.98 120.85 6,580,163 +2.75(+2.33%)
Jun 29, 2015 120.53 121.82 118.10 118.10 6,217,701 -4.00(-3.28%)
Jun 26, 2015 123.48 123.64 120.96 122.10 5,729,496 -1.00(-0.81%)
Jun 25, 2015 123.83 124.45 122.34 123.10 4,598,187 -0.57(-0.46%)
Jun 24, 2015 125.24 125.54 123.34 123.67 3,820,043 -1.85(-1.48%)
Jun 23, 2015 125.61 126.11 124.73 125.53 3,676,276 +0.03(+0.02%)
Jun 22, 2015 124.69 125.62 124.23 125.50 5,302,525 +1.86(+1.50%)
Jun 19, 2015 123.81 124.19 122.83 123.64 6,278,903 -0.13(-0.10%)
Jun 18, 2015 120.59 123.93 120.44 123.77 10,297,162 +3.71(+3.09%)
Jun 17, 2015 119.80 120.53 119.35 120.06 3,976,962 +0.71(+0.60%)
Jun 16, 2015 118.57 119.73 118.41 119.35 2,835,486 +0.23(+0.19%)
Jun 15, 2015 118.21 119.25 117.33 119.12 4,243,842 -0.07(-0.06%)
Jun 12, 2015 119.79 120.17 118.57 119.19 3,905,816 -1.37(-1.13%)
Jun 11, 2015 120.19 120.73 119.65 120.56 3,889,360 +0.73(+0.61%)
Jun 10, 2015 117.83 119.91 117.19 119.82 5,948,494 +1.70(+1.44%)
Jun 09, 2015 119.50 119.55 117.41 118.12 7,800,874 -1.43(-1.20%)
Jun 08, 2015 120.25 120.50 118.98 119.55 4,829,827 -0.66(-0.55%)
Jun 05, 2015 118.40 120.44 117.62 120.22 6,146,954 +1.39(+1.17%)
Jun 04, 2015 119.10 119.93 117.93 118.83 4,684,485 -0.67(-0.56%)
Jun 03, 2015 119.76 119.94 118.77 119.49 2,661,609 +0.45(+0.37%)
Jun 02, 2015 119.03 119.92 118.01 119.05 5,095,495 -0.44(-0.37%)
Jun 01, 2015 120.21 120.33 118.11 119.49 4,117,933 -0.07(-0.06%)
May 29, 2015 119.40 120.48 118.97 119.56 6,768,191 +0.05(+0.04%)
May 28, 2015 119.66 120.20 118.57 119.52 4,744,707 -0.68(-0.56%)
May 27, 2015 118.01 120.21 117.77 120.19 4,127,571 +2.18(+1.85%)
May 26, 2015 118.73 119.29 117.42 118.01 4,038,000 -1.39(-1.16%)
May 22, 2015 119.07 119.40 119.40 119.40 2,697,709 +0.31(+0.26%)
May 21, 2015 119.27 119.64 118.44 119.09 2,722,845 +0.00(+0.00%)
May 20, 2015 118.07 119.78 116.99 119.09 4,247,475 +1.02(+0.86%)
May 19, 2015 118.18 118.55 117.45 118.07 3,557,517 +0.06(+0.05%)
May 18, 2015 115.94 118.13 115.94 118.01 4,422,790 +1.54(+1.32%)
May 15, 2015 116.58 116.93 115.88 116.47 3,638,891 +0.01(+0.01%)
May 14, 2015 115.76 116.49 113.96 116.47 4,326,917 +1.55(+1.35%)
May 13, 2015 115.55 116.33 114.37 114.92 3,474,225 -0.31(-0.27%)
May 12, 2015 114.28 115.60 113.33 115.22 6,152,300 -0.16(-0.14%)
May 11, 2015 115.94 116.25 114.97 115.39 3,578,217 +0.05(+0.04%)
May 08, 2015 114.24 115.86 114.01 115.34 6,413,849 +2.63(+2.33%)
May 07, 2015 112.39 112.97 110.94 112.71 4,886,331 +1.11(+1.00%)
May 06, 2015 111.96 112.67 110.32 111.60 6,295,096 +0.89(+0.80%)
May 05, 2015 112.75 112.97 110.41 110.71 6,163,875 -2.36(-2.08%)
May 04, 2015 112.91 114.88 112.77 113.06 6,973,523 +0.39(+0.35%)
May 01, 2015 110.95 112.85 110.71 112.67 7,642,073 +3.39(+3.10%)
Apr 30, 2015 112.15 113.20 108.28 109.29 10,765,811 -3.65(-3.23%)
Apr 29, 2015 112.21 114.33 111.60 112.94 7,203,134 +0.10(+0.09%)
Apr 28, 2015 114.45 115.47 110.90 112.84 13,149,470 -1.33(-1.16%)
Apr 27, 2015 119.43 119.62 113.85 114.16 13,194,128 -4.96(-4.17%)
Apr 24, 2015 119.64 120.37 118.84 119.12 3,623,173 -1.30(-1.08%)
Apr 23, 2015 119.22 120.62 118.57 120.43 3,869,469 +1.26(+1.06%)
Apr 22, 2015 120.35 120.47 118.53 119.17 3,731,540 -0.22(-0.18%)
Apr 21, 2015 118.46 119.66 117.88 119.39 4,995,259 +2.14(+1.83%)
Apr 20, 2015 117.46 117.75 116.03 117.24 3,670,991 +0.49(+0.42%)
Apr 17, 2015 117.54 117.95 115.66 116.75 5,628,433 -1.65(-1.39%)
Apr 16, 2015 118.24 118.88 117.63 118.41 2,356,264 +0.18(+0.16%)
Apr 15, 2015 117.97 118.57 116.62 118.22 6,941,405 +1.22(+1.04%)
Apr 14, 2015 117.61 117.90 115.99 117.00 3,753,937 -0.36(-0.31%)
Apr 13, 2015 117.16 118.55 116.84 117.36 3,744,463 +0.29(+0.24%)
Apr 10, 2015 116.10 117.34 115.56 117.08 3,121,014 +1.44(+1.24%)
Apr 09, 2015 115.15 116.45 114.24 115.64 5,018,371 +0.34(+0.30%)
Apr 08, 2015 112.32 115.76 112.32 115.30 7,094,074 +3.30(+2.95%)
Apr 07, 2015 111.17 113.63 111.14 111.99 7,306,005 +1.01(+0.91%)
Apr 06, 2015 110.39 112.10 110.31 110.99 4,291,391 -0.28(-0.25%)
Apr 02, 2015 111.50 111.26 111.26 111.26 6,353,783 -0.12(-0.11%)
Apr 01, 2015 112.24 112.35 109.44 111.39 11,992,771 -1.10(-0.98%)
Mar 31, 2015 114.47 114.58 112.49 112.49 6,059,169 -2.58(-2.25%)
Mar 30, 2015 115.51 115.63 113.82 115.07 6,566,427 +1.26(+1.11%)
Mar 27, 2015 112.01 114.45 111.90 113.81 6,029,957 +2.18(+1.95%)
Mar 26, 2015 110.28 113.04 109.33 111.63 15,931,265 -0.16(-0.14%)
Mar 25, 2015 116.77 117.53 111.61 111.79 14,667,582 -4.80(-4.12%)
Mar 24, 2015 117.55 118.87 116.51 116.59 7,670,907 -0.76(-0.65%)
Mar 23, 2015 118.44 118.79 116.69 117.35 8,342,678 -2.70(-2.25%)
Mar 20, 2015 122.70 122.71 119.10 120.05 10,183,825 +0.42(+0.35%)
Mar 19, 2015 117.92 119.84 117.91 119.63 7,672,882 +2.33(+1.99%)
Mar 18, 2015 116.41 118.06 115.41 117.30 4,726,792 +0.62(+0.53%)
Mar 17, 2015 115.62 116.81 115.16 116.69 4,027,289 +0.75(+0.64%)
Mar 16, 2015 113.90 115.94 113.83 115.94 5,126,554 +2.83(+2.50%)
Mar 13, 2015 112.87 114.41 112.11 113.11 3,086,807 +0.16(+0.14%)
Mar 12, 2015 112.75 113.02 111.72 112.94 2,489,977 +0.75(+0.67%)
Mar 11, 2015 112.27 112.70 111.25 112.19 3,199,005 +0.36(+0.33%)
Mar 10, 2015 111.19 113.22 110.51 111.83 5,417,254 -0.47(-0.42%)
Mar 09, 2015 112.19 112.49 110.99 112.30 3,227,890 +0.17(+0.15%)
Mar 06, 2015 113.40 113.66 111.87 112.14 4,958,298 -1.74(-1.53%)
Mar 05, 2015 112.76 114.30 112.60 113.88 5,062,070 +2.48(+2.23%)
Mar 04, 2015 110.23 111.99 110.68 111.39 3,983,493 +0.71(+0.64%)
Mar 03, 2015 111.25 111.28 109.39 110.68 5,121,694 -0.60(-0.54%)
Mar 02, 2015 110.45 111.44 110.43 111.28 3,142,217 +0.75(+0.68%)
Feb 27, 2015 111.25 111.67 110.12 110.53 4,524,302 -1.09(-0.98%)
Feb 26, 2015 110.96 111.67 109.75 111.62 4,056,245 +0.44(+0.40%)
Feb 25, 2015 109.85 111.85 108.74 111.18 5,693,968 +1.41(+1.28%)
Feb 24, 2015 110.92 110.98 109.03 109.77 4,746,600 -0.93(-0.84%)
Feb 23, 2015 110.65 111.84 110.20 110.71 4,649,750 +0.52(+0.47%)
Feb 20, 2015 108.59 110.19 108.49 110.19 2,852,140 +1.46(+1.34%)
Feb 19, 2015 107.60 108.95 107.60 108.74 2,807,364 +0.84(+0.78%)
Feb 18, 2015 107.05 107.90 106.31 107.90 2,832,478 +0.85(+0.79%)
Feb 17, 2015 105.86 107.18 105.70 107.05 2,692,885 +1.10(+1.04%)
Feb 13, 2015 105.43 105.94 105.94 105.94 2,505,364 +1.00(+0.95%)
Feb 12, 2015 104.81 105.00 103.43 104.95 2,231,127 +1.04(+1.00%)
Feb 11, 2015 104.22 105.63 103.32 103.91 3,737,347 -0.33(-0.32%)
Feb 10, 2015 103.64 104.57 102.99 104.24 2,587,966 +1.59(+1.55%)
Feb 09, 2015 102.91 103.98 102.55 102.65 3,303,848 -0.71(-0.69%)
Feb 06, 2015 104.78 105.74 103.11 103.37 3,150,393 -1.41(-1.35%)
Feb 05, 2015 103.08 104.97 102.74 104.78 2,870,749 +2.41(+2.35%)
Feb 04, 2015 101.58 103.07 99.90 102.37 9,692,949 -1.72(-1.65%)
Feb 03, 2015 105.08 105.47 101.58 104.09 9,393,759 -0.59(-0.56%)
Feb 02, 2015 106.01 106.27 103.30 104.67 5,783,542 -0.68(-0.64%)
Jan 30, 2015 106.10 107.16 105.16 105.35 5,155,308 -0.39(-0.37%)
Jan 29, 2015 104.77 105.80 103.09 105.75 3,629,029 +1.27(+1.21%)
Jan 28, 2015 107.37 107.61 104.36 104.48 4,312,839 -2.29(-2.15%)
Jan 27, 2015 106.00 107.82 106.00 106.77 4,375,235 -0.66(-0.62%)
Jan 26, 2015 105.84 107.54 105.19 107.43 3,999,848 +1.83(+1.73%)
Jan 23, 2015 104.98 105.79 104.56 105.60 2,309,622 +0.47(+0.45%)
Jan 22, 2015 104.77 105.15 101.90 105.13 5,071,003 +0.81(+0.78%)
Jan 21, 2015 105.27 105.90 104.01 104.32 4,492,070 -1.55(-1.47%)
Jan 20, 2015 104.90 106.06 103.12 105.87 5,120,335 +1.77(+1.70%)
Jan 16, 2015 100.73 104.15 100.72 104.10 5,894,635 +3.31(+3.29%)
Jan 15, 2015 103.95 104.25 100.65 100.78 5,503,580 -2.58(-2.49%)
Jan 14, 2015 102.00 103.81 101.72 103.36 4,520,440 +0.20(+0.19%)
Jan 13, 2015 104.54 105.62 101.99 103.16 7,259,689 -0.03(-0.03%)
Jan 12, 2015 103.35 104.14 102.97 103.19 6,761,465 +0.57(+0.56%)
Jan 09, 2015 103.70 103.86 101.61 102.62 3,163,003 -0.37(-0.36%)
Jan 08, 2015 103.48 103.73 102.08 102.99 4,312,027 +0.80(+0.78%)
Jan 07, 2015 99.72 102.19 99.66 102.19 4,729,991 +3.67(+3.72%)
Jan 06, 2015 100.63 101.33 97.62 98.53 5,750,483 -1.65(-1.65%)
Jan 05, 2015 99.57 101.35 99.41 100.18 4,713,093 -0.16(-0.16%)
Jan 02, 2015 100.35 101.34 99.40 100.34 2,833,608 +0.98(+0.99%)
Dec 31, 2014 100.13 99.36 99.36 99.36 3,821,246 -0.42(-0.42%)
Dec 30, 2014 100.30 100.93 99.65 99.77 1,767,582 -1.11(-1.10%)
Dec 29, 2014 100.57 101.19 99.96 100.89 2,199,408 +0.46(+0.46%)
Dec 26, 2014 98.99 100.57 98.76 100.43 2,546,288 +2.23(+2.27%)
Dec 24, 2014 95.99 98.20 98.20 98.20 3,849,639 +1.68(+1.74%)
Dec 23, 2014 101.28 101.52 95.65 96.52 11,117,582 -4.72(-4.66%)
Dec 22, 2014 101.70 102.59 100.35 101.23 6,583,232 -2.66(-2.56%)
Dec 19, 2014 103.05 104.53 101.82 103.89 6,163,725 +1.06(+1.03%)
Dec 18, 2014 101.17 102.84 100.62 102.84 4,631,566 +3.47(+3.49%)
Dec 17, 2014 96.54 99.54 96.13 99.37 5,905,305 +3.18(+3.31%)
Dec 16, 2014 96.72 99.08 95.96 96.19 6,199,519 -1.31(-1.34%)
Dec 15, 2014 100.87 101.02 97.15 97.49 7,762,744 -2.76(-2.76%)
Dec 12, 2014 100.93 101.90 100.17 100.26 4,100,866 -1.29(-1.27%)
Dec 11, 2014 101.86 103.28 101.22 101.55 4,945,561 +0.52(+0.52%)
Dec 10, 2014 102.97 103.29 100.89 101.03 4,079,054 -2.12(-2.05%)
Dec 09, 2014 101.76 103.39 100.50 103.15 3,977,173 +0.37(+0.36%)
Dec 08, 2014 101.31 103.77 101.31 102.78 5,708,299 +1.63(+1.61%)
Dec 05, 2014 100.54 101.27 100.28 101.15 2,083,898 +0.86(+0.85%)
Dec 04, 2014 100.93 101.25 99.93 100.29 2,505,090 -0.67(-0.66%)
Dec 03, 2014 100.85 101.03 99.57 100.96 3,575,188 +0.45(+0.45%)
Dec 02, 2014 99.32 100.77 99.31 100.51 3,492,153 +2.05(+2.08%)
Dec 01, 2014 99.13 99.72 98.10 98.46 3,104,921 -1.07(-1.08%)
Nov 28, 2014 99.65 100.61 99.19 99.54 1,509,321 +0.01(+0.01%)
Nov 26, 2014 98.22 99.53 99.53 99.53 2,517,577 +1.38(+1.40%)
Nov 25, 2014 98.73 98.75 97.32 98.15 2,721,923 -0.16(-0.16%)
Nov 24, 2014 96.70 98.31 96.70 98.31 3,487,125 +1.68(+1.74%)
Nov 21, 2014 97.28 97.85 96.39 96.63 3,901,337 +0.32(+0.34%)
Nov 20, 2014 95.87 96.87 95.54 96.30 2,168,413 -0.06(-0.06%)
Nov 19, 2014 96.38 97.22 95.76 96.36 2,836,047 -0.34(-0.35%)
Nov 18, 2014 95.02 96.81 94.85 96.71 4,096,225 +2.10(+2.22%)
Nov 17, 2014 94.36 95.83 94.27 94.61 5,328,501 +0.22(+0.23%)
Nov 14, 2014 96.30 96.33 93.71 94.39 5,850,765 -1.87(-1.95%)
Nov 13, 2014 97.28 97.70 95.90 96.26 4,041,215 -0.85(-0.88%)
Nov 12, 2014 96.65 97.19 96.10 97.11 2,638,509 +0.08(+0.08%)
Nov 11, 2014 96.89 97.52 96.23 97.03 3,306,385 +0.34(+0.36%)
Nov 10, 2014 95.69 96.71 95.07 96.69 3,961,050 +1.66(+1.74%)
Nov 07, 2014 95.95 96.18 93.91 95.03 3,985,199 -1.04(-1.08%)
Nov 06, 2014 94.92 96.15 94.71 96.07 3,930,916 +1.45(+1.53%)
Nov 05, 2014 97.09 97.09 94.24 94.63 4,237,229 -1.45(-1.51%)
Nov 04, 2014 96.34 96.97 95.51 96.08 3,785,970 -0.97(-1.00%)
Nov 03, 2014 97.36 97.92 96.56 97.05 4,592,270 -0.10(-0.10%)
Oct 31, 2014 98.66 99.24 96.72 97.15 5,423,443 -0.03(-0.03%)
Oct 30, 2014 94.93 97.35 94.93 97.18 3,813,576 +1.99(+2.09%)
Oct 29, 2014 95.97 96.23 94.30 95.19 5,906,093 -1.09(-1.13%)
Oct 28, 2014 95.96 96.51 95.48 96.28 4,914,847 +1.15(+1.21%)
Oct 27, 2014 94.56 95.13 94.58 95.13 3,960,360 +0.55(+0.58%)
Oct 24, 2014 92.96 94.62 92.62 94.58 4,342,979 +1.69(+1.82%)
Oct 23, 2014 91.02 93.42 91.02 92.90 5,854,643 +2.42(+2.67%)
Oct 22, 2014 90.37 91.32 89.58 90.48 4,308,790 -0.66(-0.73%)
Oct 21, 2014 89.29 91.24 89.13 91.14 5,245,963 +2.84(+3.22%)
Oct 20, 2014 86.80 88.49 86.80 88.30 3,562,341 +1.38(+1.59%)
Oct 17, 2014 87.43 87.79 86.18 86.92 5,201,187 +1.44(+1.68%)
Oct 16, 2014 82.38 86.52 82.33 85.48 10,010,364 +1.48(+1.76%)
Oct 15, 2014 82.29 84.44 81.18 84.00 8,245,290 +0.39(+0.47%)
Oct 14, 2014 84.66 85.51 82.43 83.61 8,737,806 -0.61(-0.72%)
Oct 13, 2014 86.14 86.61 83.67 84.22 8,650,155 -1.71(-1.99%)
Oct 10, 2014 87.22 88.84 85.84 85.93 5,831,421 -1.84(-2.09%)
Oct 09, 2014 89.49 89.69 87.35 87.76 7,046,211 -2.02(-2.25%)
Oct 08, 2014 87.28 89.97 86.64 89.79 6,121,992 +2.46(+2.82%)
Oct 07, 2014 88.60 88.68 87.14 87.33 4,421,910 -1.67(-1.88%)
Oct 06, 2014 90.50 90.87 88.67 89.00 3,549,643 -1.18(-1.31%)
Oct 03, 2014 89.07 90.37 88.61 90.18 3,508,628 +2.21(+2.51%)
Oct 02, 2014 88.08 88.68 86.68 87.97 4,866,361 -0.28(-0.31%)
Oct 01, 2014 89.24 89.63 87.64 88.25 6,232,459 -1.38(-1.53%)
Sep 30, 2014 90.57 90.58 89.16 89.62 3,792,956 -0.80(-0.88%)
Sep 29, 2014 89.36 91.03 89.29 90.42 2,541,739 -0.11(-0.13%)
Sep 26, 2014 90.07 90.61 89.42 90.53 3,675,531 +0.80(+0.89%)
Sep 25, 2014 91.33 91.73 89.32 89.74 4,502,710 -1.74(-1.90%)
Sep 24, 2014 89.37 91.56 89.32 91.48 3,195,848 +2.50(+2.80%)
Sep 23, 2014 88.58 89.78 88.53 88.98 3,056,358 -0.29(-0.32%)
Sep 22, 2014 90.14 90.14 88.47 89.27 3,283,346 -0.88(-0.97%)
Sep 19, 2014 90.46 90.80 89.45 90.15 2,512,057 +0.05(+0.06%)
Sep 18, 2014 89.74 90.10 89.28 90.10 1,371,264 +0.68(+0.77%)
Sep 17, 2014 89.09 89.88 88.58 89.41 3,876,760 +0.71(+0.80%)
Sep 16, 2014 86.71 88.91 86.49 88.70 4,068,872 +1.55(+1.78%)
Sep 15, 2014 87.82 88.10 86.35 87.15 3,641,449 -1.14(-1.29%)
Sep 12, 2014 89.34 89.58 87.86 88.29 2,544,761 -1.24(-1.38%)
Sep 11, 2014 89.57 89.95 88.57 89.53 2,048,992 -0.35(-0.39%)
Sep 10, 2014 88.30 89.95 88.27 89.88 2,314,736 +1.61(+1.83%)
Sep 09, 2014 89.28 89.32 87.97 88.26 2,310,028 -1.17(-1.31%)
Sep 08, 2014 88.30 89.49 88.30 89.44 1,939,389 +0.81(+0.91%)
Sep 05, 2014 88.60 88.81 86.98 88.63 4,032,944 -0.10(-0.12%)
Sep 04, 2014 90.24 90.40 88.51 88.74 3,730,633 -1.49(-1.65%)
Sep 03, 2014 90.76 91.02 89.94 90.22 1,744,953 -0.20(-0.22%)
Sep 02, 2014 91.06 91.28 90.02 90.42 3,107,687 -0.16(-0.17%)
Aug 29, 2014 89.81 90.58 90.58 90.58 1,841,623 +0.80(+0.89%)
Aug 28, 2014 89.42 90.51 89.42 89.78 2,881,783 -0.31(-0.34%)
Aug 27, 2014 90.25 90.63 89.78 90.09 2,877,182 -0.21(-0.24%)
Aug 26, 2014 89.45 90.55 89.28 90.31 2,756,389 +1.01(+1.13%)
Aug 25, 2014 88.03 89.38 88.03 89.30 3,408,679 +2.03(+2.33%)
Aug 22, 2014 86.64 87.43 86.27 87.27 1,761,476 +0.65(+0.75%)
Aug 21, 2014 87.45 87.72 86.36 86.62 3,460,453 -0.79(-0.90%)
Aug 20, 2014 87.45 87.97 87.07 87.40 2,040,342 -0.12(-0.14%)
Aug 19, 2014 87.43 87.74 86.67 87.53 2,928,043 +0.33(+0.38%)
Aug 18, 2014 86.99 87.54 86.85 87.19 3,975,240 +0.92(+1.06%)
Aug 15, 2014 86.02 86.37 85.24 86.28 3,301,897 +0.72(+0.85%)
Aug 14, 2014 84.42 85.59 84.19 85.55 2,846,312 +1.33(+1.58%)
Aug 13, 2014 82.90 84.37 82.83 84.22 3,346,927 +1.79(+2.17%)
Aug 12, 2014 82.85 82.90 82.18 82.43 2,491,720 -0.51(-0.61%)
Aug 11, 2014 82.90 83.44 82.16 82.94 2,018,552 +0.56(+0.68%)
Aug 08, 2014 81.07 82.57 81.07 82.37 3,824,409 +1.09(+1.35%)
Aug 07, 2014 82.68 82.85 81.02 81.28 3,065,261 -1.20(-1.46%)
Aug 06, 2014 81.64 83.19 81.50 82.48 2,668,717 +0.06(+0.07%)
Aug 05, 2014 82.20 83.19 81.71 82.42 2,506,729 -0.14(-0.17%)
Aug 04, 2014 82.39 82.93 81.53 82.56 2,690,601 +0.59(+0.72%)
Aug 01, 2014 81.68 83.14 81.06 81.98 4,854,732 -0.18(-0.22%)
Jul 31, 2014 83.45 83.67 81.89 82.16 5,176,094 -2.10(-2.50%)
Jul 30, 2014 84.80 85.42 83.94 84.26 3,616,206 +0.81(+0.97%)
Jul 29, 2014 82.51 83.90 82.32 83.45 2,546,608 +0.94(+1.14%)
Jul 28, 2014 82.96 83.21 81.86 82.51 2,913,345 -0.70(-0.85%)
Jul 25, 2014 83.52 83.64 82.52 83.21 3,417,612 -0.46(-0.54%)
Jul 24, 2014 85.16 85.16 83.42 83.67 5,242,669 -1.27(-1.50%)
Jul 23, 2014 84.43 85.26 84.18 84.94 5,587,128 +1.85(+2.23%)
Jul 22, 2014 82.63 83.48 82.63 83.09 3,595,363 +0.92(+1.12%)
Jul 21, 2014 81.54 82.38 81.08 82.17 3,425,553 +0.15(+0.19%)
Jul 18, 2014 79.96 82.30 79.81 82.01 7,425,426 +2.40(+3.01%)
Jul 17, 2014 80.62 81.71 79.38 79.61 8,397,102 -1.78(-2.19%)
Jul 16, 2014 82.87 83.00 81.29 81.40 7,424,547 -1.28(-1.55%)
Jul 15, 2014 84.50 84.75 82.18 82.68 8,294,427 -1.86(-2.20%)
Jul 14, 2014 84.93 85.11 84.15 84.54 1,874,181 +0.44(+0.52%)
Jul 11, 2014 83.66 84.45 83.30 84.10 1,787,116 +0.42(+0.50%)
Jul 10, 2014 82.39 84.13 82.17 83.68 3,174,382 -0.23(-0.27%)
Jul 09, 2014 82.96 84.08 82.00 83.91 4,167,045 +0.83(+1.00%)
Jul 08, 2014 84.47 84.67 82.46 83.07 6,825,784 -1.79(-2.11%)
Jul 07, 2014 86.92 87.09 84.78 84.86 6,029,997 -2.27(-2.61%)
Jul 03, 2014 86.89 87.13 87.13 87.13 1,870,932 +0.48(+0.56%)
Jul 02, 2014 86.21 87.05 85.83 86.65 2,205,536 +0.47(+0.54%)
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.