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

PowerShares QQQ (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2017 145.03 146.21 144.98 146.20 38,465,072 +1.55(+1.07%)
Aug 30, 2017 143.11 144.89 143.00 144.65 33,605,340 +1.68(+1.18%)
Aug 29, 2017 141.18 143.21 141.06 142.97 24,470,066 +0.56(+0.39%)
Aug 28, 2017 142.41 142.74 141.95 142.41 15,318,502 +0.44(+0.31%)
Aug 25, 2017 142.80 143.18 141.78 141.97 26,380,436 -0.30(-0.21%)
Aug 24, 2017 143.03 143.17 141.47 142.27 38,157,848 -0.42(-0.29%)
Aug 23, 2017 142.50 143.01 142.38 142.69 25,676,464 -0.51(-0.36%)
Aug 22, 2017 141.80 143.35 141.76 143.20 36,289,328 +2.15(+1.52%)
Aug 21, 2017 141.23 141.53 140.18 141.05 37,106,604 -0.18(-0.13%)
Aug 18, 2017 141.43 142.20 140.65 141.23 60,751,940 -0.10(-0.07%)
Aug 17, 2017 143.73 143.94 141.33 141.33 70,175,712 -2.95(-2.04%)
Aug 16, 2017 144.37 144.96 143.80 144.28 31,896,056 +0.25(+0.17%)
Aug 15, 2017 144.22 144.30 143.64 144.03 25,503,908 +0.10(+0.07%)
Aug 14, 2017 143.23 144.15 143.19 143.93 34,150,768 +1.83(+1.29%)
Aug 11, 2017 141.24 142.41 140.91 142.10 45,862,488 +1.07(+0.76%)
Aug 10, 2017 143.33 143.40 140.89 141.03 63,310,152 -3.09(-2.14%)
Aug 09, 2017 143.14 144.19 142.79 144.12 36,163,264 -0.19(-0.13%)
Aug 08, 2017 144.27 145.45 143.90 144.31 30,726,020 -0.25(-0.17%)
Aug 07, 2017 143.89 144.56 143.78 144.56 17,933,372 +0.91(+0.63%)
Aug 04, 2017 143.65 143.97 143.15 143.65 29,472,908 +0.26(+0.18%)
Aug 03, 2017 144.17 144.17 143.13 143.39 27,098,448 -0.56(-0.39%)
Aug 02, 2017 144.45 144.52 142.61 143.95 41,763,600 +0.39(+0.27%)
Aug 01, 2017 143.70 143.76 143.12 143.56 20,142,050 +0.33(+0.23%)
Jul 31, 2017 144.22 144.43 142.92 143.23 33,834,508 -0.61(-0.42%)
Jul 28, 2017 143.14 144.07 142.87 143.84 38,013,176 -0.12(-0.08%)
Jul 27, 2017 145.86 145.96 142.30 143.96 80,654,984 -0.91(-0.63%)
Jul 26, 2017 144.74 144.95 144.53 144.87 18,597,880 +0.47(+0.33%)
Jul 25, 2017 144.74 144.40 28,117,982 -0.37(-0.26%)
Jul 24, 2017 144.07 144.87 143.98 144.77 26,702,068 +0.66(+0.46%)
Jul 21, 2017 143.62 144.11 143.35 144.11 39,697,096 -0.06(-0.04%)
Jul 20, 2017 144.31 144.44 143.56 144.17 36,130,608 +0.19(+0.13%)
Jul 19, 2017 143.53 144.19 143.50 143.98 33,749,476 +0.84(+0.59%)
Jul 18, 2017 142.06 143.17 141.64 143.14 25,737,630 +0.95(+0.67%)
Jul 17, 2017 142.25 142.69 141.92 142.19 25,337,856 +0.07(+0.05%)
Jul 14, 2017 142.27 141.19 142.12 34,544,848 +1.11(+0.79%)
Jul 13, 2017 140.85 141.35 140.60 141.01 31,060,592 +0.31(+0.22%)
Jul 12, 2017 140.21 140.86 139.96 140.70 36,011,352 +1.65(+1.19%)
Jul 11, 2017 138.44 139.22 137.94 139.05 31,516,580 +0.39(+0.28%)
Jul 10, 2017 137.84 138.99 137.50 138.66 24,847,350 +0.90(+0.65%)
Jul 07, 2017 136.74 138.13 136.74 137.76 36,970,400 +1.47(+1.08%)
Jul 06, 2017 136.47 137.06 135.88 136.29 48,417,044 -1.24(-0.90%)
Jul 05, 2017 136.57 137.90 136.18 137.53 42,110,960 +1.34(+0.98%)
Jul 03, 2017 138.25 138.43 136.10 136.19 32,797,004 -1.45(-1.05%)
Jun 30, 2017 138.00 138.67 137.19 137.64 68,894,160 +0.05(+0.04%)
Jun 29, 2017 139.40 139.44 136.25 137.59 88,739,688 -2.43(-1.74%)
Jun 28, 2017 138.54 140.14 137.74 140.02 57,415,568 +1.99(+1.44%)
Jun 27, 2017 140.07 140.22 138.02 138.03 65,929,752 -2.55(-1.81%)
Jun 26, 2017 142.00 142.29 140.27 140.58 34,397,224 -0.66(-0.47%)
Jun 23, 2017 141.41 141.24 21,654,314 +0.54(+0.38%)
Jun 22, 2017 140.94 141.22 140.34 140.70 24,088,556 -0.04(-0.03%)
Jun 21, 2017 139.66 140.81 139.59 140.74 35,725,240 +1.38(+0.99%)
Jun 20, 2017 140.31 140.50 139.31 139.36 40,923,012 -1.10(-0.78%)
Jun 19, 2017 139.45 140.59 139.28 140.46 39,594,808 +2.31(+1.67%)
Jun 16, 2017 138.72 138.78 137.64 138.15 48,087,412 -0.98(-0.70%)
Jun 15, 2017 138.35 139.28 137.49 139.13 55,139,852 -0.62(-0.44%)
Jun 14, 2017 140.92 140.93 138.62 139.75 60,013,504 -0.61(-0.43%)
Jun 13, 2017 140.01 140.56 139.28 140.36 51,187,884 +1.13(+0.81%)
Jun 12, 2017 138.84 139.48 137.47 139.23 104,451,160 -0.75(-0.54%)
Jun 09, 2017 143.73 143.90 138.11 139.98 109,783,736 -3.59(-2.50%)
Jun 08, 2017 143.74 143.80 142.80 143.57 25,407,656 +0.15(+0.10%)
Jun 07, 2017 143.23 143.53 142.60 143.42 18,834,262 +0.56(+0.39%)
Jun 06, 2017 143.28 143.73 142.65 142.86 22,388,592 -0.57(-0.40%)
Jun 05, 2017 143.44 143.68 143.23 143.43 15,725,626 -0.03(-0.02%)
Jun 02, 2017 142.34 143.49 142.11 143.46 37,222,880 +1.62(+1.14%)
Jun 01, 2017 141.57 141.90 140.98 141.84 20,118,636 +0.55(+0.39%)
May 31, 2017 141.80 141.84 140.58 141.29 33,220,902 -0.05(-0.04%)
May 30, 2017 141.13 141.50 141.06 141.34 20,305,640 +0.12(+0.08%)
May 26, 2017 141.00 141.28 140.81 141.22 13,851,582 +0.25(+0.18%)
May 25, 2017 140.31 141.33 140.01 140.97 23,925,756 +1.19(+0.85%)
May 24, 2017 139.56 139.85 139.17 139.78 18,317,780 +0.64(+0.46%)
May 23, 2017 139.42 139.42 138.78 139.14 19,684,164 +0.14(+0.10%)
May 22, 2017 138.14 139.07 138.10 139.00 19,497,846 +1.16(+0.84%)
May 19, 2017 137.71 138.42 137.66 137.84 36,730,112 +0.58(+0.42%)
May 18, 2017 136.06 137.72 135.87 137.26 41,313,000 +1.19(+0.87%)
May 17, 2017 138.55 138.77 136.05 136.07 55,621,248 -3.55(-2.54%)
May 16, 2017 139.36 139.64 138.99 139.62 21,707,634 +0.58(+0.42%)
May 15, 2017 138.63 139.12 138.53 139.04 20,474,380 +0.44(+0.32%)
May 12, 2017 138.37 138.63 138.23 138.60 19,738,628 +0.31(+0.22%)
May 11, 2017 138.03 138.33 137.38 138.29 27,227,796 -0.11(-0.08%)
May 10, 2017 138.40 138.45 137.91 138.40 20,496,710 +0.08(+0.06%)
May 09, 2017 138.05 138.63 137.93 138.32 28,411,242 +0.48(+0.35%)
May 08, 2017 137.61 137.84 137.33 137.84 13,259,063 +0.30(+0.22%)
May 05, 2017 137.39 137.54 136.88 137.54 19,330,652 +0.50(+0.36%)
May 04, 2017 137.01 137.43 136.56 137.04 14,626,325 +0.05(+0.04%)
May 03, 2017 137.14 137.17 136.62 136.99 23,799,660 -0.44(-0.32%)
May 02, 2017 137.38 137.49 137.02 137.43 18,337,576 +0.23(+0.17%)
May 01, 2017 136.46 137.38 136.38 137.20 24,810,870 +1.21(+0.89%)
Apr 28, 2017 136.28 136.34 135.77 135.99 22,771,946 +0.24(+0.18%)
Apr 27, 2017 135.28 135.75 135.19 135.75 16,113,757 +0.81(+0.60%)
Apr 26, 2017 135.17 135.51 134.86 134.94 25,396,936 -0.19(-0.14%)
Apr 25, 2017 135.37 134.48 135.13 19,380,664 +0.97(+0.72%)
Apr 24, 2017 134.02 134.28 133.80 134.16 22,461,700 +1.60(+1.21%)
Apr 21, 2017 132.70 132.76 132.22 132.56 22,454,948 -0.03(-0.02%)
Apr 20, 2017 132.04 132.88 131.82 132.59 21,976,060 +1.10(+0.84%)
Apr 19, 2017 131.85 132.29 131.31 131.49 17,762,616 +0.21(+0.16%)
Apr 18, 2017 131.01 131.66 130.95 131.28 12,835,120 -0.20(-0.15%)
Apr 17, 2017 130.80 131.50 130.72 131.48 13,322,629 +1.08(+0.83%)
Apr 13, 2017 130.75 131.51 130.38 130.40 23,683,020 -0.52(-0.40%)
Apr 12, 2017 131.45 131.54 130.78 130.92 15,950,679 -0.53(-0.40%)
Apr 11, 2017 131.86 132.09 130.50 131.45 33,764,700 -0.57(-0.43%)
Apr 10, 2017 132.11 132.56 131.66 132.02 15,613,217 +0.05(+0.04%)
Apr 07, 2017 131.99 132.37 131.50 131.97 16,743,064 -0.07(-0.05%)
Apr 06, 2017 132.12 132.39 131.70 132.04 18,807,488 +0.07(+0.05%)
Apr 05, 2017 132.68 133.48 131.72 131.97 31,989,776 -0.54(-0.41%)
Apr 04, 2017 131.90 132.53 131.87 132.51 13,398,140 +0.21(+0.16%)
Apr 03, 2017 132.48 132.81 131.56 132.30 23,682,032 -0.08(-0.06%)
Mar 31, 2017 132.27 132.74 132.12 132.38 19,841,412 -0.09(-0.07%)
Mar 30, 2017 132.22 132.61 132.08 132.47 16,084,651 +0.22(+0.17%)
Mar 29, 2017 131.73 132.30 131.59 132.25 13,703,018 +0.61(+0.46%)
Mar 28, 2017 130.81 132.03 130.55 131.64 23,717,552 +0.80(+0.61%)
Mar 27, 2017 129.73 131.07 129.40 130.84 18,465,808 +0.21(+0.16%)
Mar 24, 2017 130.78 131.29 130.13 130.63 22,967,566 +0.27(+0.21%)
Mar 23, 2017 130.52 130.88 130.14 130.36 20,306,428 -0.33(-0.25%)
Mar 22, 2017 129.89 130.82 129.68 130.69 29,170,910 +0.88(+0.68%)
Mar 21, 2017 132.31 132.43 129.73 129.81 35,832,192 -2.00(-1.52%)
Mar 20, 2017 131.65 132.11 131.46 131.81 10,099,810 +0.12(+0.09%)
Mar 17, 2017 131.86 132.04 131.62 131.69 21,234,528 -0.32(-0.24%)
Mar 16, 2017 132.33 132.35 131.71 132.01 18,451,356 -0.09(-0.07%)
Mar 15, 2017 131.58 132.41 131.14 132.10 22,707,458 +0.81(+0.62%)
Mar 14, 2017 131.31 131.36 130.77 131.29 14,008,603 -0.32(-0.24%)
Mar 13, 2017 131.34 131.64 131.27 131.61 10,728,880 +0.22(+0.17%)
Mar 10, 2017 131.42 131.60 130.82 131.39 21,922,600 +0.55(+0.42%)
Mar 09, 2017 130.71 131.02 130.14 130.84 20,849,590 +0.10(+0.08%)
Mar 08, 2017 130.57 131.15 130.46 130.74 15,763,033 +0.23(+0.18%)
Mar 07, 2017 130.45 131.07 130.28 130.51 15,489,699 -0.22(-0.17%)
Mar 06, 2017 130.56 130.95 130.21 130.73 12,010,443 -0.29(-0.22%)
Mar 03, 2017 130.65 131.06 130.34 131.02 13,722,749 +0.24(+0.18%)
Mar 02, 2017 131.43 131.43 130.62 130.78 19,944,466 -0.66(-0.50%)
Mar 01, 2017 130.81 131.68 130.60 131.44 25,810,808 +1.42(+1.09%)
Feb 28, 2017 130.39 130.45 129.66 130.02 16,568,532 -0.40(-0.31%)
Feb 27, 2017 130.02 130.43 129.80 130.42 11,999,698 +0.16(+0.12%)
Feb 24, 2017 129.47 130.26 129.38 130.26 18,624,488 +0.25(+0.19%)
Feb 23, 2017 130.70 130.70 129.49 130.01 17,472,868 -0.49(-0.38%)
Feb 22, 2017 130.32 130.59 130.11 130.50 12,100,567 +0.05(+0.04%)
Feb 21, 2017 130.03 130.53 129.99 130.45 18,466,728 +0.64(+0.49%)
Feb 17, 2017 129.81 129.81 129.81 0 +0.56(+0.43%)
Feb 16, 2017 129.36 129.63 128.92 129.25 15,091,387 -0.04(-0.03%)
Feb 15, 2017 128.44 129.35 128.37 129.29 17,823,344 +0.76(+0.59%)
Feb 14, 2017 128.15 128.53 127.74 128.53 16,325,673 +0.43(+0.34%)
Feb 13, 2017 127.76 128.26 127.72 128.10 19,109,984 +0.72(+0.57%)
Feb 10, 2017 127.20 127.56 127.02 127.38 13,915,697 +0.42(+0.33%)
Feb 09, 2017 126.63 127.24 126.56 126.96 17,535,824 +0.46(+0.36%)
Feb 08, 2017 126.12 126.68 125.88 126.50 12,551,797 +0.21(+0.17%)
Feb 07, 2017 126.06 126.55 125.97 126.29 17,539,374 +0.46(+0.37%)
Feb 06, 2017 125.42 125.85 125.35 125.83 11,616,147 +0.15(+0.12%)
Feb 03, 2017 125.49 125.81 125.33 125.68 16,957,154 +0.36(+0.29%)
Feb 02, 2017 125.21 125.70 124.86 125.32 15,071,460 -0.11(-0.09%)
Feb 01, 2017 125.42 125.68 124.86 125.43 22,823,750 +0.86(+0.69%)
Jan 31, 2017 124.40 124.60 123.85 124.57 19,029,556 -0.25(-0.20%)
Jan 30, 2017 125.37 125.38 124.13 124.82 24,982,916 -0.98(-0.78%)
Jan 27, 2017 125.80 125.92 125.39 125.80 15,052,983 +0.24(+0.19%)
Jan 26, 2017 125.59 125.82 125.34 125.56 16,024,066 +0.13(+0.10%)
Jan 25, 2017 124.94 125.46 124.85 125.43 15,009,930 +1.25(+1.01%)
Jan 24, 2017 123.59 124.37 123.39 124.18 17,604,004 +0.83(+0.67%)
Jan 23, 2017 123.16 123.53 122.57 123.35 17,409,554 +0.10(+0.08%)
Jan 20, 2017 123.51 123.83 122.92 123.25 22,091,040 +0.27(+0.22%)
Jan 19, 2017 123.19 123.65 122.72 122.98 12,683,937 -0.06(-0.05%)
Jan 18, 2017 122.96 123.16 122.66 123.04 12,485,801 +0.25(+0.20%)
Jan 17, 2017 122.79 123.03 122.43 122.79 14,506,269 -0.37(-0.30%)
Jan 13, 2017 123.16 123.16 123.16 0 +0.42(+0.34%)
Jan 12, 2017 122.49 122.82 121.60 122.74 19,597,868 -0.19(-0.15%)
Jan 11, 2017 122.63 122.93 122.02 122.93 20,674,748 +0.33(+0.27%)
Jan 10, 2017 122.37 122.97 122.10 122.60 16,161,694 +0.27(+0.22%)
Jan 09, 2017 122.03 122.55 121.95 122.33 18,883,478 +0.40(+0.33%)
Jan 06, 2017 120.99 122.25 120.69 121.93 24,074,304 +1.06(+0.88%)
Jan 05, 2017 120.16 120.95 120.10 120.87 20,632,844 +0.68(+0.57%)
Jan 04, 2017 119.67 120.41 119.66 120.19 19,689,772 +0.65(+0.54%)
Jan 03, 2017 119.31 119.99 118.89 119.54 22,281,764 +1.06(+0.89%)
Dec 30, 2016 118.48 118.48 118.48 0 -1.23(-1.03%)
Dec 29, 2016 119.86 120.13 119.33 119.71 13,264,843 -0.17(-0.14%)
Dec 28, 2016 121.06 121.19 119.80 119.88 17,971,696 -0.94(-0.78%)
Dec 27, 2016 120.44 121.52 120.41 120.82 16,110,035 +0.62(+0.52%)
Dec 23, 2016 120.20 120.20 120.20 0 +0.08(+0.07%)
Dec 22, 2016 120.46 120.50 119.65 120.12 16,635,506 -0.34(-0.28%)
Dec 21, 2016 120.57 120.68 120.19 120.46 7,072,474 -0.09(-0.07%)
Dec 20, 2016 120.43 120.77 120.33 120.55 11,459,017 +0.46(+0.38%)
Dec 19, 2016 119.74 120.83 119.55 120.09 21,120,352 +0.49(+0.41%)
Dec 16, 2016 120.28 120.58 119.36 119.60 26,283,908 -0.80(-0.66%)
Dec 15, 2016 120.37 121.11 120.08 120.40 22,750,480 +0.19(+0.16%)
Dec 14, 2016 120.56 121.00 119.86 120.21 28,654,438 -0.25(-0.21%)
Dec 13, 2016 119.35 121.11 119.32 120.46 54,418,888 +1.50(+1.26%)
Dec 12, 2016 118.95 119.21 118.47 118.96 23,226,428 -0.54(-0.45%)
Dec 09, 2016 119.03 119.54 119.00 119.50 21,863,132 +0.93(+0.78%)
Dec 08, 2016 118.40 118.87 118.18 118.57 18,566,178 +0.21(+0.18%)
Dec 07, 2016 116.64 118.51 116.29 118.36 26,609,160 +1.48(+1.27%)
Dec 06, 2016 116.88 117.08 116.39 116.88 27,284,876 +0.28(+0.24%)
Dec 05, 2016 116.32 117.06 115.77 116.60 21,408,856 +0.90(+0.78%)
Dec 02, 2016 115.57 116.16 115.22 115.70 32,876,844 +0.23(+0.20%)
Dec 01, 2016 117.46 117.47 115.29 115.47 39,771,220 -2.03(-1.73%)
Nov 30, 2016 119.06 119.13 117.46 117.50 29,474,060 -1.44(-1.21%)
Nov 29, 2016 118.63 119.51 118.30 118.94 18,543,308 +0.41(+0.35%)
Nov 28, 2016 118.64 119.08 118.41 118.53 13,449,123 -0.27(-0.23%)
Nov 25, 2016 118.56 118.85 118.42 118.80 7,162,785 +0.38(+0.32%)
Nov 23, 2016 118.42 118.42 118.42 0 -0.48(-0.40%)
Nov 22, 2016 118.97 119.19 118.61 118.90 18,803,020 +0.36(+0.30%)
Nov 21, 2016 117.60 118.65 117.57 118.54 20,222,246 +1.22(+1.04%)
Nov 18, 2016 117.83 118.10 117.21 117.32 16,428,659 -0.44(-0.37%)
Nov 17, 2016 116.86 117.78 116.61 117.76 20,567,584 +0.85(+0.73%)
Nov 16, 2016 115.70 116.99 115.67 116.91 16,520,990 +0.69(+0.59%)
Nov 15, 2016 115.47 116.62 115.33 116.22 31,757,128 +1.59(+1.39%)
Nov 14, 2016 115.84 115.94 114.03 114.63 35,853,968 -1.17(-1.01%)
Nov 11, 2016 115.21 116.05 114.84 115.80 41,115,168 +0.05(+0.04%)
Nov 10, 2016 118.14 118.38 114.97 115.75 72,781,464 -1.90(-1.61%)
Nov 09, 2016 115.71 117.84 115.60 117.65 70,164,240 +0.54(+0.46%)
Nov 08, 2016 116.21 117.64 115.96 117.11 20,633,904 +0.76(+0.65%)
Nov 07, 2016 115.45 116.47 115.30 116.35 26,554,972 +2.70(+2.38%)
Nov 04, 2016 113.72 114.54 113.45 113.65 26,997,454 -0.40(-0.35%)
Nov 03, 2016 115.02 115.35 113.92 114.05 36,201,240 -1.13(-0.98%)
Nov 02, 2016 116.05 116.30 114.89 115.18 26,945,948 -0.93(-0.80%)
Nov 01, 2016 117.19 117.21 115.11 116.11 23,484,048 -0.88(-0.75%)
Oct 31, 2016 117.53 117.53 116.93 116.99 18,735,036 -0.11(-0.09%)
Oct 28, 2016 117.47 118.11 116.74 117.10 35,369,256 -0.74(-0.63%)
Oct 27, 2016 118.90 118.99 117.67 117.84 19,081,268 -0.54(-0.46%)
Oct 26, 2016 118.41 119.03 118.03 118.38 20,462,952 -0.81(-0.68%)
Oct 25, 2016 119.62 119.66 119.01 119.19 20,325,154 -0.38(-0.32%)
Oct 24, 2016 118.93 119.65 118.89 119.57 19,139,636 +1.42(+1.20%)
Oct 21, 2016 117.80 118.22 117.41 118.15 15,707,804 +0.44(+0.37%)
Oct 20, 2016 117.68 117.97 117.03 117.71 18,125,912 -0.14(-0.12%)
Oct 19, 2016 117.77 118.02 117.64 117.85 13,699,622 -0.01(-0.01%)
Oct 18, 2016 118.18 118.41 117.80 117.86 19,275,040 +1.04(+0.89%)
Oct 17, 2016 117.10 117.30 116.67 116.82 14,170,915 -0.32(-0.27%)
Oct 14, 2016 117.58 118.05 117.07 117.14 21,313,320 +0.14(+0.12%)
Oct 13, 2016 116.64 117.32 115.94 117.00 22,816,614 -0.42(-0.36%)
Oct 12, 2016 117.58 117.82 117.06 117.42 14,252,716 -0.10(-0.09%)
Oct 11, 2016 119.10 119.13 117.00 117.52 27,763,852 -1.70(-1.43%)
Oct 10, 2016 119.06 119.48 119.03 119.22 19,685,956 +0.75(+0.63%)
Oct 07, 2016 118.86 119.00 117.89 118.47 19,984,158 -0.26(-0.22%)
Oct 06, 2016 118.63 118.98 118.15 118.73 11,954,356 -0.06(-0.05%)
Oct 05, 2016 118.70 119.17 118.67 118.79 14,468,041 +0.42(+0.35%)
Oct 04, 2016 118.86 119.16 117.92 118.37 21,236,042 -0.18(-0.15%)
Oct 03, 2016 118.53 118.70 118.09 118.55 19,171,824 -0.17(-0.14%)
Sep 30, 2016 118.14 119.07 118.03 118.72 25,046,376 +0.88(+0.75%)
Sep 29, 2016 118.51 118.72 117.33 117.84 26,924,058 -0.86(-0.72%)
Sep 28, 2016 118.62 118.77 118.09 118.70 14,741,579 +0.20(+0.17%)
Sep 27, 2016 117.31 118.56 117.15 118.50 18,668,188 +1.16(+0.99%)
Sep 26, 2016 117.66 117.80 117.17 117.34 16,399,546 -0.99(-0.84%)
Sep 23, 2016 118.92 118.93 118.16 118.33 22,213,394 -0.76(-0.64%)
Sep 22, 2016 118.85 119.22 118.72 119.09 22,587,850 +0.94(+0.80%)
Sep 21, 2016 117.48 118.32 116.81 118.15 31,532,972 +1.15(+0.98%)
Sep 20, 2016 117.19 117.48 116.80 117.00 18,075,958 +0.22(+0.19%)
Sep 19, 2016 117.57 117.95 116.55 116.78 16,220,782 -0.51(-0.43%)
Sep 16, 2016 117.22 117.41 116.71 117.29 27,596,528 -0.35(-0.30%)
Sep 15, 2016 115.89 117.81 115.86 117.64 39,447,208 +1.80(+1.55%)
Sep 14, 2016 115.43 116.47 115.39 115.84 28,200,828 +0.55(+0.48%)
Sep 13, 2016 115.73 116.09 114.73 115.29 45,857,508 -1.04(-0.89%)
Sep 12, 2016 113.64 116.49 113.63 116.33 39,613,020 +2.05(+1.79%)
Sep 09, 2016 116.23 116.51 114.26 114.28 50,813,288 -2.95(-2.52%)
Sep 08, 2016 117.57 117.60 116.92 117.23 20,107,824 -0.69(-0.59%)
Sep 07, 2016 117.95 118.12 117.47 117.92 17,543,476 +0.07(+0.06%)
Sep 06, 2016 117.29 117.85 117.06 117.85 18,518,246 +0.73(+0.62%)
Sep 02, 2016 117.32 117.12 117.12 117.12 18,088,200 +0.38(+0.33%)
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.