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

Ultrashort Nasdaq Biotechnology -2X ETF (NQ: BIS )

17.59 +0.16 (+0.92%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 30, 2019 69.43 72.22 69.37 71.06 13,771 +1.36(+1.95%)
Apr 29, 2019 69.85 70.03 69.06 69.70 9,592 -0.04(-0.06%)
Apr 26, 2019 70.12 71.09 69.62 69.74 7,936 -0.70(-0.99%)
Apr 25, 2019 73.27 73.42 70.08 70.43 11,807 -1.55(-2.16%)
Apr 24, 2019 69.93 72.30 69.93 71.99 18,513 +1.63(+2.32%)
Apr 23, 2019 73.46 73.64 69.62 70.36 39,140 -3.18(-4.33%)
Apr 22, 2019 73.15 74.59 72.30 73.54 27,356 +0.08(+0.11%)
Apr 18, 2019 72.22 75.87 71.48 73.46 70,554 +0.70(+0.96%)
Apr 17, 2019 67.14 73.54 66.83 72.76 55,716 +5.32(+7.88%)
Apr 16, 2019 65.51 67.80 65.20 67.45 21,475 +1.16(+1.76%)
Apr 15, 2019 65.35 67.21 64.88 66.28 11,421 +0.81(+1.24%)
Apr 12, 2019 63.41 65.78 63.41 65.47 23,449 +0.90(+1.40%)
Apr 11, 2019 62.68 64.88 62.44 64.56 20,777 +2.28(+3.66%)
Apr 10, 2019 62.98 63.22 62.20 62.28 11,529 -1.55(-2.43%)
Apr 09, 2019 62.43 64.11 62.25 63.84 18,944 +2.02(+3.26%)
Apr 08, 2019 61.66 62.91 61.66 61.82 22,255 +0.62(+1.01%)
Apr 05, 2019 63.18 63.18 61.08 61.20 15,590 -2.17(-3.43%)
Apr 04, 2019 62.60 64.42 62.36 63.37 4,504 +0.54(+0.86%)
Apr 03, 2019 63.06 63.71 62.60 62.83 9,948 -0.70(-1.10%)
Apr 02, 2019 64.77 64.77 63.14 63.53 8,742 -1.09(-1.68%)
Apr 01, 2019 63.95 64.67 63.45 64.61 16,241 -0.16(-0.24%)
Mar 29, 2019 66.28 66.28 64.46 64.77 12,291 -2.76(-4.08%)
Mar 28, 2019 68.07 68.38 67.10 67.52 7,313 -0.89(-1.30%)
Mar 27, 2019 66.55 69.58 66.55 68.42 12,944 +1.86(+2.80%)
Mar 26, 2019 67.83 67.83 66.54 66.55 12,042 -2.44(-3.54%)
Mar 25, 2019 69.19 70.74 68.57 69.00 29,668 -0.19(-0.28%)
Mar 22, 2019 65.47 69.29 65.35 69.19 39,967 +4.27(+6.57%)
Mar 21, 2019 66.98 66.98 64.88 64.92 17,903 +1.36(+2.14%)
Mar 20, 2019 62.87 64.36 62.36 63.57 13,209 +0.75(+1.20%)
Mar 19, 2019 62.39 62.97 62.23 62.81 11,383 +0.19(+0.31%)
Mar 18, 2019 62.43 63.28 61.50 62.62 8,776 +0.27(+0.43%)
Mar 15, 2019 63.59 63.59 62.23 62.35 9,054 -1.39(-2.18%)
Mar 14, 2019 63.59 64.17 62.91 63.74 7,524 +0.39(+0.61%)
Mar 13, 2019 64.54 64.57 63.28 63.36 12,685 -1.70(-2.61%)
Mar 12, 2019 65.64 66.02 64.40 65.06 29,179 -1.04(-1.58%)
Mar 11, 2019 68.34 68.65 66.02 66.10 46,735 -2.92(-4.23%)
Mar 08, 2019 69.81 70.35 68.88 69.02 21,006 +0.75(+1.10%)
Mar 07, 2019 67.61 69.39 67.30 68.26 77,361 +0.89(+1.32%)
Mar 06, 2019 63.78 67.53 63.78 67.38 66,046 +3.90(+6.15%)
Mar 05, 2019 62.85 63.78 62.10 63.47 35,916 +0.58(+0.92%)
Mar 04, 2019 60.84 64.36 60.84 62.89 24,742 +1.20(+1.94%)
Mar 01, 2019 63.47 63.90 61.58 61.69 18,419 -2.59(-4.03%)
Feb 28, 2019 63.78 64.91 63.47 64.28 60,287 +1.47(+2.34%)
Feb 27, 2019 65.13 65.13 62.58 62.81 18,061 -1.86(-2.87%)
Feb 26, 2019 65.29 65.29 63.77 64.67 17,665 +0.54(+0.84%)
Feb 25, 2019 64.79 65.25 63.72 64.13 38,157 -2.74(-4.10%)
Feb 22, 2019 69.19 69.19 66.72 66.87 21,704 -1.97(-2.86%)
Feb 21, 2019 66.66 69.29 66.66 68.84 14,200 +2.40(+3.61%)
Feb 20, 2019 65.78 67.61 65.78 66.45 8,348 +0.35(+0.53%)
Feb 19, 2019 65.52 66.27 64.79 66.10 8,545 +0.73(+1.12%)
Feb 15, 2019 67.34 67.34 65.37 65.37 11,434 -2.24(-3.32%)
Feb 14, 2019 68.15 68.82 67.38 67.61 7,571 -0.50(-0.74%)
Feb 13, 2019 68.23 68.38 67.30 68.11 19,901 -0.39(-0.56%)
Feb 12, 2019 69.50 69.65 68.50 68.50 20,564 -1.39(-1.99%)
Feb 11, 2019 69.39 70.96 69.23 69.89 20,809 -0.66(-0.93%)
Feb 08, 2019 72.40 72.40 70.47 70.55 16,634 -0.89(-1.24%)
Feb 07, 2019 69.46 72.05 68.98 71.43 45,630 +3.44(+5.06%)
Feb 06, 2019 68.03 68.73 67.15 67.99 8,715 +0.23(+0.34%)
Feb 05, 2019 67.49 68.32 66.41 67.76 9,505 +0.12(+0.17%)
Feb 04, 2019 67.57 68.84 67.57 67.65 17,525 +0.21(+0.32%)
Feb 01, 2019 68.50 68.68 67.26 67.43 51,351 -0.79(-1.16%)
Jan 31, 2019 70.55 70.55 67.96 68.23 22,447 -1.89(-2.70%)
Jan 30, 2019 71.40 72.98 69.94 70.12 31,507 -1.12(-1.57%)
Jan 29, 2019 71.51 72.28 71.09 71.24 4,757 -0.15(-0.22%)
Jan 28, 2019 70.20 72.03 70.20 71.40 43,438 +2.82(+4.11%)
Jan 25, 2019 69.23 70.66 68.57 68.57 45,350 -2.09(-2.95%)
Jan 24, 2019 71.12 71.59 70.39 70.66 19,429 -0.08(-0.11%)
Jan 23, 2019 68.61 72.32 68.26 70.74 35,566 +1.01(+1.44%)
Jan 22, 2019 68.50 70.35 68.36 69.73 43,405 +2.44(+3.62%)
Jan 18, 2019 67.41 69.42 67.30 67.30 32,673 -1.35(-1.97%)
Jan 17, 2019 70.78 70.78 67.36 68.65 54,702 -1.08(-1.55%)
Jan 16, 2019 69.11 69.85 67.37 69.73 16,457 +0.85(+1.23%)
Jan 15, 2019 70.93 71.28 68.85 68.88 48,590 -2.78(-3.88%)
Jan 14, 2019 70.12 71.67 70.12 71.67 27,213 +2.24(+3.23%)
Jan 11, 2019 69.77 70.85 69.11 69.42 13,969 -0.23(-0.33%)
Jan 10, 2019 72.32 73.21 69.39 69.66 46,149 -1.51(-2.12%)
Jan 09, 2019 72.05 72.21 70.62 71.16 32,377 -1.12(-1.55%)
Jan 08, 2019 72.36 75.40 72.05 72.28 28,645 -1.24(-1.68%)
Jan 07, 2019 77.08 77.08 72.09 73.52 73,692 -5.26(-6.67%)
Jan 04, 2019 84.89 84.89 78.01 78.78 47,704 -8.77(-10.02%)
Jan 03, 2019 83.69 87.55 83.03 87.55 57,365 -0.43(-0.48%)
Jan 02, 2019 92.23 92.27 87.51 87.98 28,857 -1.31(-1.47%)
Dec 31, 2018 89.91 91.50 88.40 89.29 23,282 -3.25(-3.51%)
Dec 28, 2018 91.30 93.70 89.10 92.54 16,660 +0.46(+0.50%)
Dec 27, 2018 96.10 99.14 92.08 92.08 51,159 -0.04(-0.04%)
Dec 26, 2018 103.83 103.83 92.11 92.11 65,526 -13.03(-12.40%)
Dec 24, 2018 104.15 106.50 100.56 105.15 48,030 +2.35(+2.29%)
Dec 21, 2018 94.85 102.99 94.39 102.80 51,324 +7.75(+8.15%)
Dec 20, 2018 92.50 96.90 91.12 95.05 63,459 +3.59(+3.92%)
Dec 19, 2018 88.22 93.62 85.02 91.46 34,617 +3.55(+4.04%)
Dec 18, 2018 82.59 89.88 82.59 87.91 60,764 +2.84(+3.33%)
Dec 17, 2018 82.48 85.91 79.70 85.08 19,519 +3.33(+4.08%)
Dec 14, 2018 80.70 82.17 79.32 81.74 26,401 +2.74(+3.47%)
Dec 13, 2018 76.65 79.58 75.23 79.01 17,726 +2.39(+3.12%)
Dec 12, 2018 77.27 77.27 74.88 76.62 9,357 -1.97(-2.50%)
Dec 11, 2018 77.16 79.93 76.15 78.58 14,216 -0.15(-0.20%)
Dec 10, 2018 78.51 82.73 78.50 78.74 33,356 -0.69(-0.87%)
Dec 07, 2018 75.27 80.24 74.73 79.43 12,292 +4.74(+6.35%)
Dec 06, 2018 77.19 78.72 74.69 74.69 24,793 -0.54(-0.72%)
Dec 04, 2018 70.91 75.42 69.10 75.23 21,395 +4.90(+6.96%)
Dec 03, 2018 68.98 71.43 68.98 70.33 9,063 -1.85(-2.56%)
Nov 30, 2018 74.61 75.04 72.14 72.18 8,273 -2.20(-2.95%)
Nov 29, 2018 75.15 75.15 73.06 74.38 5,839 -0.04(-0.05%)
Nov 28, 2018 77.46 78.85 73.96 74.42 15,655 -4.01(-5.11%)
Nov 27, 2018 78.66 80.20 78.13 78.43 5,077 +0.54(+0.69%)
Nov 26, 2018 78.54 79.43 77.43 77.89 14,235 -2.66(-3.30%)
Nov 23, 2018 82.79 82.98 78.39 80.55 23,289 -0.73(-0.90%)
Nov 21, 2018 81.28 81.28 81.28 0 -1.04(-1.26%)
Nov 20, 2018 83.13 84.37 80.63 82.32 19,397 +1.00(+1.23%)
Nov 19, 2018 78.81 82.67 78.08 81.32 18,245 +3.32(+4.25%)
Nov 16, 2018 79.35 80.43 77.39 78.00 18,802 -1.23(-1.56%)
Nov 15, 2018 83.40 84.06 78.98 79.24 18,511 -3.51(-4.24%)
Nov 14, 2018 78.97 83.83 78.21 82.75 41,236 +2.97(+3.72%)
Nov 13, 2018 78.27 79.99 76.38 79.78 23,044 +0.58(+0.73%)
Nov 12, 2018 74.30 79.51 74.30 79.20 39,655 +4.55(+6.10%)
Nov 09, 2018 72.61 75.46 72.41 74.65 22,070 +3.05(+4.25%)
Nov 08, 2018 70.83 71.68 69.75 71.60 4,503 +1.43(+2.03%)
Nov 07, 2018 72.14 72.88 70.10 70.18 18,245 -3.59(-4.86%)
Nov 06, 2018 74.65 74.65 72.88 73.76 4,578 -0.46(-0.62%)
Nov 05, 2018 74.03 76.19 73.76 74.23 10,343 +0.00(+0.00%)
Nov 02, 2018 74.11 75.61 71.53 74.23 44,425 -0.04(-0.05%)
Nov 01, 2018 79.47 79.47 73.92 74.26 18,682 -6.05(-7.54%)
Oct 31, 2018 78.66 81.13 78.35 80.32 31,026 -0.73(-0.90%)
Oct 30, 2018 83.36 83.86 80.63 81.05 53,424 -1.89(-2.28%)
Oct 29, 2018 78.62 85.75 77.89 82.94 45,943 +1.74(+2.14%)
Oct 26, 2018 83.09 84.60 79.01 81.20 48,393 +0.62(+0.77%)
Oct 25, 2018 82.05 84.83 78.54 80.59 37,823 -2.47(-2.97%)
Oct 24, 2018 73.38 83.56 73.38 83.06 68,333 +8.91(+12.01%)
Oct 23, 2018 75.50 77.46 72.53 74.15 46,077 +0.77(+1.05%)
Oct 22, 2018 70.99 74.65 70.99 73.38 18,120 +2.04(+2.86%)
Oct 19, 2018 68.36 71.53 67.67 71.33 16,779 +2.16(+3.12%)
Oct 18, 2018 67.59 70.37 67.29 69.17 17,703 +2.01(+2.99%)
Oct 17, 2018 67.13 69.10 67.04 67.17 20,144 +0.39(+0.58%)
Oct 16, 2018 71.60 71.99 66.78 66.78 26,280 -6.36(-8.70%)
Oct 15, 2018 72.57 73.72 71.91 73.15 17,113 +1.47(+2.04%)
Oct 12, 2018 71.41 74.19 71.33 71.68 32,988 -2.93(-3.93%)
Oct 11, 2018 71.49 75.92 71.06 74.61 58,161 +2.81(+3.92%)
Oct 10, 2018 67.75 72.03 67.33 71.80 29,807 +4.51(+6.70%)
Oct 09, 2018 67.37 67.37 66.09 67.28 14,653 +0.50(+0.75%)
Oct 08, 2018 66.01 68.25 65.67 66.78 13,454 +1.00(+1.52%)
Oct 05, 2018 64.39 67.48 63.51 65.78 19,373 +1.35(+2.09%)
Oct 04, 2018 61.42 65.18 61.35 64.43 22,925 +3.43(+5.63%)
Oct 03, 2018 61.69 62.31 60.58 61.00 9,930 -0.92(-1.49%)
Oct 02, 2018 61.08 62.19 60.81 61.92 11,117 +0.70(+1.14%)
Oct 01, 2018 59.92 61.38 59.31 61.22 11,622 +0.96(+1.59%)
Sep 28, 2018 60.58 60.58 59.92 60.27 5,498 -0.12(-0.19%)
Sep 27, 2018 61.42 61.42 60.05 60.38 9,650 -1.20(-1.94%)
Sep 26, 2018 61.93 61.93 60.31 61.58 4,547 -0.47(-0.76%)
Sep 25, 2018 61.97 62.05 61.24 62.05 2,232 -0.15(-0.25%)
Sep 24, 2018 63.55 63.55 62.16 62.20 7,574 -1.43(-2.24%)
Sep 21, 2018 62.43 64.01 62.24 63.63 27,287 +0.77(+1.23%)
Sep 20, 2018 63.85 63.95 62.86 62.86 1,228 -1.89(-2.92%)
Sep 19, 2018 64.92 64.94 64.17 64.74 2,154 +0.04(+0.06%)
Sep 18, 2018 65.90 66.25 64.47 64.71 2,940 -1.62(-2.44%)
Sep 17, 2018 64.98 66.55 64.21 66.32 5,104 +1.62(+2.50%)
Sep 14, 2018 64.28 65.01 63.55 64.71 4,439 +0.70(+1.10%)
Sep 13, 2018 64.36 64.78 63.63 64.00 3,920 -0.88(-1.35%)
Sep 12, 2018 64.32 65.86 64.32 64.88 8,150 -0.06(-0.09%)
Sep 11, 2018 64.63 65.55 64.17 64.94 7,825 +0.58(+0.90%)
Sep 10, 2018 64.17 64.71 63.67 64.36 4,094 -0.31(-0.48%)
Sep 07, 2018 64.67 65.48 63.74 64.67 8,827 +0.81(+1.27%)
Sep 06, 2018 62.28 64.09 62.14 63.86 5,608 +2.16(+3.50%)
Sep 05, 2018 61.55 62.28 61.22 61.70 4,618 +0.27(+0.44%)
Sep 04, 2018 60.58 62.38 60.58 61.43 5,989 +1.35(+2.24%)
Aug 31, 2018 60.08 60.08 60.08 0 -0.04(-0.06%)
Aug 30, 2018 60.74 60.90 59.81 60.12 7,323 -0.50(-0.83%)
Aug 29, 2018 62.20 62.20 60.55 60.62 3,804 -1.69(-2.72%)
Aug 28, 2018 62.43 62.78 62.28 62.32 3,631 -0.42(-0.68%)
Aug 27, 2018 64.36 64.40 62.55 62.74 12,702 -2.27(-3.50%)
Aug 24, 2018 64.90 65.48 64.90 65.01 1,194 -0.23(-0.35%)
Aug 23, 2018 64.62 66.00 64.62 65.25 2,133 +0.85(+1.32%)
Aug 22, 2018 65.09 65.09 64.13 64.40 4,948 -0.96(-1.47%)
Aug 21, 2018 66.21 66.55 65.05 65.36 5,225 -1.28(-1.91%)
Aug 20, 2018 66.05 66.86 66.05 66.63 2,941 +0.27(+0.41%)
Aug 17, 2018 66.82 67.36 66.13 66.36 4,725 +0.00(+0.00%)
Aug 16, 2018 66.86 67.63 66.02 66.36 9,995 -1.19(-1.77%)
Aug 15, 2018 66.55 67.72 66.55 67.56 8,021 +2.27(+3.48%)
Aug 14, 2018 65.78 65.78 64.88 65.28 1,656 -0.89(-1.34%)
Aug 13, 2018 65.86 66.61 65.51 66.17 3,211 +0.19(+0.29%)
Aug 10, 2018 65.63 66.02 65.01 65.98 5,660 +0.77(+1.18%)
Aug 09, 2018 64.98 65.48 63.94 65.21 2,573 +0.27(+0.42%)
Aug 08, 2018 64.44 65.48 64.44 64.94 4,124 +0.92(+1.44%)
Aug 07, 2018 64.71 64.80 63.99 64.01 5,744 -1.68(-2.55%)
Aug 06, 2018 65.55 66.52 65.21 65.69 5,323 +0.17(+0.26%)
Aug 03, 2018 64.09 65.67 64.09 65.51 5,452 +1.16(+1.80%)
Aug 02, 2018 66.19 66.32 64.13 64.36 7,286 -1.08(-1.65%)
Aug 01, 2018 66.13 66.13 65.21 65.44 4,470 -0.73(-1.11%)
Jul 31, 2018 68.36 68.36 65.90 66.17 9,493 -2.77(-4.02%)
Jul 30, 2018 67.63 69.25 67.63 68.94 15,623 +1.31(+1.94%)
Jul 27, 2018 64.36 68.33 64.36 67.63 11,787 +2.85(+4.40%)
Jul 26, 2018 64.74 65.86 64.01 64.78 13,083 +1.39(+2.19%)
Jul 25, 2018 65.13 65.13 63.28 63.40 13,805 -1.39(-2.14%)
Jul 24, 2018 63.40 65.51 62.55 64.78 11,397 +0.27(+0.42%)
Jul 23, 2018 64.90 64.90 64.24 64.51 9,249 +0.04(+0.06%)
Jul 20, 2018 64.44 64.59 63.94 64.47 1,971 +0.23(+0.36%)
Jul 19, 2018 64.80 65.51 63.97 64.24 4,120 -0.19(-0.30%)
Jul 18, 2018 65.01 65.09 64.39 64.44 2,154 +0.27(+0.42%)
Jul 17, 2018 65.98 65.98 64.02 64.17 5,820 -1.06(-1.62%)
Jul 16, 2018 64.71 65.67 64.71 65.23 3,852 +0.94(+1.47%)
Jul 13, 2018 64.55 64.78 63.94 64.28 3,078 -0.23(-0.36%)
Jul 12, 2018 66.05 66.13 64.51 64.51 7,225 -2.00(-3.01%)
Jul 11, 2018 66.82 67.48 66.23 66.52 8,177 +0.27(+0.41%)
Jul 10, 2018 66.02 66.75 65.91 66.25 5,149 +0.23(+0.35%)
Jul 09, 2018 66.05 66.98 65.90 66.02 13,613 -0.69(-1.04%)
Jul 06, 2018 70.52 70.52 66.71 66.71 25,699 -5.39(-7.48%)
Jul 05, 2018 72.52 73.53 72.00 72.10 5,548 -1.58(-2.14%)
Jul 03, 2018 73.68 73.68 73.68 0 -0.08(-0.10%)
Jul 02, 2018 76.53 73.76 73.76 9,381 -1.23(-1.64%)
Jun 29, 2018 76.34 76.34 73.87 74.99 9,549 -2.62(-3.37%)
Jun 28, 2018 78.46 80.03 77.11 77.61 7,498 -0.85(-1.08%)
Jun 27, 2018 75.39 78.49 74.91 78.46 11,670 +3.08(+4.09%)
Jun 26, 2018 74.80 76.65 74.03 75.37 8,476 +0.58(+0.77%)
Jun 25, 2018 73.18 75.75 72.85 74.80 11,384 +2.66(+3.68%)
Jun 22, 2018 71.18 72.52 71.18 72.14 6,360 +0.39(+0.54%)
Jun 21, 2018 70.44 71.91 70.44 71.75 11,550 +1.58(+2.25%)
Jun 20, 2018 72.41 72.41 70.06 70.17 5,297 -2.35(-3.24%)
Jun 19, 2018 75.88 75.88 72.52 72.52 10,045 -2.16(-2.89%)
Jun 18, 2018 75.07 75.76 74.64 74.68 5,480 +1.04(+1.41%)
Jun 15, 2018 73.41 73.41 73.64 3,297 +0.23(+0.31%)
Jun 14, 2018 74.26 74.80 73.10 73.41 6,985 -1.23(-1.65%)
Jun 13, 2018 73.91 74.91 73.14 74.64 7,551 +0.50(+0.68%)
Jun 12, 2018 75.18 75.34 73.76 74.14 4,676 -1.19(-1.58%)
Jun 11, 2018 75.34 75.61 75.03 75.34 2,500 +0.27(+0.36%)
Jun 08, 2018 76.18 76.18 74.68 75.07 10,601 -0.69(-0.92%)
Jun 07, 2018 74.22 76.41 74.14 75.76 33,315 +1.35(+1.81%)
Jun 06, 2018 75.95 76.26 74.27 74.41 5,666 -2.08(-2.72%)
Jun 05, 2018 75.68 77.30 75.45 76.49 2,801 +0.08(+0.10%)
Jun 04, 2018 75.89 78.30 75.89 76.41 11,101 +0.89(+1.17%)
Jun 01, 2018 76.22 77.26 75.26 75.53 16,820 -1.77(-2.29%)
May 31, 2018 77.69 78.22 76.38 77.30 10,032 +0.00(+0.00%)
May 30, 2018 78.61 78.61 77.02 77.30 9,541 -2.20(-2.76%)
May 29, 2018 79.19 81.13 78.88 79.50 8,735 +0.73(+0.93%)
May 25, 2018 78.76 78.76 78.76 0 -0.42(-0.53%)
May 24, 2018 79.26 79.63 78.57 79.19 4,847 +0.04(+0.05%)
May 23, 2018 80.46 80.59 78.61 79.15 7,264 -0.81(-1.01%)
May 22, 2018 79.80 80.38 78.93 79.96 5,876 -0.46(-0.57%)
May 21, 2018 77.69 81.00 77.69 80.42 7,422 +2.00(+2.55%)
May 18, 2018 79.23 79.23 77.93 78.42 7,868 -0.31(-0.39%)
May 17, 2018 79.07 79.73 78.65 78.73 6,837 +0.04(+0.05%)
May 16, 2018 80.27 80.27 78.26 78.69 9,639 -1.58(-1.97%)
May 15, 2018 79.96 80.57 79.73 80.27 9,768 +1.54(+1.96%)
May 14, 2018 79.65 79.65 77.49 78.73 28,806 -1.50(-1.87%)
May 11, 2018 85.00 85.00 79.77 80.23 32,432 -4.78(-5.62%)
May 10, 2018 84.73 85.12 83.08 85.00 29,346 +0.19(+0.23%)
May 09, 2018 86.66 87.28 84.01 84.81 14,813 -2.31(-2.65%)
May 08, 2018 86.16 88.12 85.89 87.12 16,772 +1.00(+1.16%)
May 07, 2018 85.93 86.78 85.66 86.12 12,072 -1.08(-1.24%)
May 04, 2018 89.01 89.05 86.24 87.20 14,156 -1.89(-2.12%)
May 03, 2018 87.16 90.43 85.97 89.09 30,289 +2.39(+2.75%)
May 02, 2018 86.29 86.81 85.00 86.70 15,273 +2.23(+2.64%)
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.