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

(NQ: BANK )

3,748.83 USD -31.02 (-0.82%)
Daily Price Updated: 4:15 PM EDT, May 22, 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 28, 2017 3767 3776 3693 3696 0 -69.51(-1.85%)
Apr 27, 2017 3817 3818 3756 3766 0 -46.26(-1.21%)
Apr 26, 2017 3775 3841 3774 3812 0 +34.96(+0.93%)
Apr 25, 2017 3793 3810 3776 3777 0 +9.45(+0.25%)
Apr 24, 2017 3764 3800 3761 3768 0 +79.79(+2.16%)
Apr 21, 2017 3682 3708 3671 3688 0 -0.61(-0.02%)
Apr 20, 2017 3633 3690 3633 3688 0 +71.78(+1.98%)
Apr 19, 2017 3610 3640 3606 3617 0 +25.27(+0.70%)
Apr 18, 2017 3580 3599 3548 3591 0 -8.82(-0.24%)
Apr 17, 2017 3554 3600 3535 3600 0 +55.97(+1.58%)
Apr 13, 2017 3598 3544 3544 3544 0 -69.20(-1.92%)
Apr 12, 2017 3659 3665 3610 3613 0 -53.23(-1.45%)
Apr 11, 2017 3621 3668 3605 3667 0 +29.84(+0.82%)
Apr 10, 2017 3662 3685 3614 3637 0 -24.76(-0.68%)
Apr 07, 2017 3644 3674 3634 3662 0 -7.12(-0.19%)
Apr 06, 2017 3631 3677 3611 3669 0 +40.03(+1.10%)
Apr 05, 2017 3729 3741 3629 3629 0 -68.85(-1.86%)
Apr 04, 2017 3682 3710 3680 3698 0 -0.84(-0.02%)
Apr 03, 2017 3742 3744 3669 3698 0 -35.79(-0.96%)
Mar 31, 2017 3758 3764 3732 3734 0 -31.47(-0.84%)
Mar 30, 2017 3665 3772 3665 3766 0 +106.75(+2.92%)
Mar 29, 2017 3663 3676 3644 3659 0 -11.95(-0.33%)
Mar 28, 2017 3607 3683 3607 3671 0 +49.46(+1.37%)
Mar 27, 2017 3554 3624 3529 3621 0 -9.70(-0.27%)
Mar 24, 2017 3636 3652 3607 3631 0 +7.44(+0.21%)
Mar 23, 2017 3583 3655 3580 3624 0 +37.60(+1.05%)
Mar 22, 2017 3587 3622 3558 3586 0 -23.06(-0.64%)
Mar 21, 2017 3823 3823 3608 3609 0 -193.17(-5.08%)
Mar 20, 2017 3843 3843 3801 3802 0 -51.43(-1.33%)
Mar 17, 2017 3834 3855 3801 3854 0 +8.94(+0.23%)
Mar 16, 2017 3828 3855 3825 3845 0 +31.74(+0.83%)
Mar 15, 2017 3842 3863 3809 3813 0 -14.86(-0.39%)
Mar 14, 2017 3815 3833 3783 3828 0 -9.45(-0.25%)
Mar 13, 2017 3820 3860 3818 3837 0 +12.11(+0.32%)
Mar 10, 2017 3864 3864 3791 3825 0 -15.36(-0.40%)
Mar 09, 2017 3849 3874 3839 3841 0 -0.77(-0.02%)
Mar 08, 2017 3907 3919 3840 3841 0 -34.95(-0.90%)
Mar 07, 2017 3890 3904 3875 3876 0 -16.60(-0.43%)
Mar 06, 2017 3890 3906 3865 3893 0 -23.89(-0.61%)
Mar 03, 2017 3901 3921 3897 3917 0 +21.37(+0.55%)
Mar 02, 2017 3996 3996 3894 3895 0 -98.74(-2.47%)
Mar 01, 2017 3951 4000 3951 3994 0 +110.63(+2.85%)
Feb 28, 2017 3917 3920 3876 3884 0 -49.45(-1.26%)
Feb 27, 2017 3913 3933 3907 3933 0 +19.48(+0.50%)
Feb 24, 2017 3894 3914 3892 3914 0 -25.00(-0.63%)
Feb 23, 2017 3941 3941 3891 3939 0 +2.90(+0.07%)
Feb 22, 2017 3917 3944 3912 3936 0 +3.09(+0.08%)
Feb 21, 2017 3929 3942 3912 3933 0 +16.30(+0.42%)
Feb 17, 2017 3916 3916 3916 3916 0 -3.93(-0.10%)
Feb 16, 2017 3910 3922 3888 3920 0 +4.77(+0.12%)
Feb 15, 2017 3911 3920 3893 3915 0 +11.03(+0.28%)
Feb 14, 2017 3849 3909 3839 3904 0 +50.83(+1.32%)
Feb 13, 2017 3838 3872 3836 3854 0 +38.23(+1.00%)
Feb 10, 2017 3812 3817 3792 3815 0 +22.42(+0.59%)
Feb 09, 2017 3749 3799 3748 3793 0 +55.48(+1.48%)
Feb 08, 2017 3760 3760 3713 3737 0 -41.87(-1.11%)
Feb 07, 2017 3806 3811 3767 3779 0 -15.19(-0.40%)
Feb 06, 2017 3804 3830 3792 3794 0 -30.58(-0.80%)
Feb 03, 2017 3781 3827 3769 3825 0 +91.68(+2.46%)
Feb 02, 2017 3753 3761 3719 3733 0 -41.06(-1.09%)
Feb 01, 2017 3816 3845 3768 3774 0 -12.62(-0.33%)
Jan 31, 2017 3771 3798 3761 3787 0 +3.28(+0.09%)
Jan 30, 2017 3822 3822 3760 3784 0 -70.26(-1.82%)
Jan 27, 2017 3881 3881 3849 3854 0 -31.99(-0.82%)
Jan 26, 2017 3872 3888 3860 3886 0 +21.40(+0.55%)
Jan 25, 2017 3838 3868 3836 3865 0 +55.70(+1.46%)
Jan 24, 2017 3755 3814 3746 3809 0 +68.17(+1.82%)
Jan 23, 2017 3738 3753 3714 3741 0 -9.49(-0.25%)
Jan 20, 2017 3721 3765 3721 3750 0 +34.91(+0.94%)
Jan 19, 2017 3752 3756 3705 3715 0 -26.48(-0.71%)
Jan 18, 2017 3729 3743 3702 3742 0 +31.62(+0.85%)
Jan 17, 2017 3802 3802 3710 3710 0 -124.11(-3.24%)
Jan 13, 2017 3834 3834 3834 3834 0 +41.76(+1.10%)
Jan 12, 2017 3843 3844 3759 3793 0 -68.26(-1.77%)
Jan 11, 2017 3836 3861 3815 3861 0 +21.54(+0.56%)
Jan 10, 2017 3795 3842 3790 3839 0 +47.23(+1.25%)
Jan 09, 2017 3822 3822 3784 3792 0 -48.05(-1.25%)
Jan 06, 2017 3853 3860 3830 3840 0 +7.51(+0.20%)
Jan 05, 2017 3892 3894 3813 3833 0 -70.21(-1.80%)
Jan 04, 2017 3862 3905 3862 3903 0 +50.00(+1.30%)
Jan 03, 2017 3900 3910 3827 3853 0 +0.31(+0.01%)
Dec 30, 2016 3852 3852 3852 3852 0 +0.67(+0.02%)
Dec 29, 2016 3878 3892 3831 3852 0 -24.95(-0.64%)
Dec 28, 2016 3908 3909 3866 3877 0 -25.97(-0.67%)
Dec 27, 2016 3886 3903 3885 3903 0 +21.53(+0.55%)
Dec 23, 2016 3881 3881 3881 3881 0 +6.44(+0.17%)
Dec 22, 2016 3875 3885 3852 3875 0 +4.76(+0.12%)
Dec 21, 2016 3875 3881 3860 3870 0 -9.35(-0.24%)
Dec 20, 2016 3836 3880 3834 3879 0 +63.17(+1.66%)
Dec 19, 2016 3788 3817 3767 3816 0 +28.33(+0.75%)
Dec 16, 2016 3829 3849 3784 3788 0 -40.58(-1.06%)
Dec 15, 2016 3797 3842 3784 3828 0 +50.65(+1.34%)
Dec 14, 2016 3777 3826 3768 3778 0 -26.45(-0.70%)
Dec 13, 2016 3805 3817 3772 3804 0 +12.57(+0.33%)
Dec 12, 2016 3862 3865 3783 3792 0 -74.05(-1.92%)
Dec 09, 2016 3850 3866 3824 3866 0 +17.65(+0.46%)
Dec 08, 2016 3786 3857 3779 3848 0 +75.87(+2.01%)
Dec 07, 2016 3738 3776 3729 3772 0 +33.00(+0.88%)
Dec 06, 2016 3700 3741 3687 3739 0 +50.75(+1.38%)
Dec 05, 2016 3656 3689 3655 3688 0 +62.08(+1.71%)
Dec 02, 2016 3645 3645 3618 3626 0 -30.11(-0.82%)
Dec 01, 2016 3613 3661 3611 3656 0 +62.07(+1.73%)
Nov 30, 2016 3615 3625 3587 3594 0 +19.83(+0.55%)
Nov 29, 2016 3571 3597 3568 3575 0 +10.82(+0.30%)
Nov 28, 2016 3608 3617 3559 3564 0 -64.32(-1.77%)
Nov 25, 2016 3628 3630 3615 3628 0 +2.37(+0.07%)
Nov 23, 2016 3626 3626 3626 3626 0 +21.41(+0.59%)
Nov 22, 2016 3569 3606 3567 3604 0 +43.15(+1.21%)
Nov 21, 2016 3560 3562 3532 3561 0 +10.20(+0.29%)
Nov 18, 2016 3518 3554 3509 3551 0 +36.86(+1.05%)
Nov 17, 2016 3483 3520 3481 3514 0 +32.66(+0.94%)
Nov 16, 2016 3477 3497 3466 3481 0 -26.28(-0.75%)
Nov 15, 2016 3464 3511 3429 3508 0 +18.31(+0.52%)
Nov 14, 2016 3450 3544 3450 3489 0 +66.99(+1.96%)
Nov 11, 2016 3314 3423 3312 3422 0 +97.62(+2.94%)
Nov 10, 2016 3232 3333 3232 3325 0 +128.40(+4.02%)
Nov 09, 2016 3070 3202 3070 3196 0 +148.99(+4.89%)
Nov 08, 2016 3048 3061 3032 3047 0 -12.94(-0.42%)
Nov 07, 2016 3035 3062 3032 3060 0 +77.28(+2.59%)
Nov 04, 2016 2991 3015 2974 2983 0 -4.14(-0.14%)
Nov 03, 2016 2987 3002 2983 2987 0 +9.39(+0.32%)
Nov 02, 2016 3014 3015 2973 2978 0 -45.45(-1.50%)
Nov 01, 2016 3052 3055 3004 3023 0 -19.10(-0.63%)
Oct 31, 2016 3035 3047 3028 3042 0 +14.44(+0.48%)
Oct 28, 2016 3055 3055 3018 3028 0 -22.79(-0.75%)
Oct 27, 2016 3058 3063 3043 3051 0 +10.09(+0.33%)
Oct 26, 2016 3031 3057 3031 3041 0 +1.36(+0.04%)
Oct 25, 2016 3048 3056 3033 3039 0 -12.90(-0.42%)
Oct 24, 2016 3042 3061 3042 3052 0 +28.22(+0.93%)
Oct 21, 2016 2998 3025 2995 3024 0 +4.53(+0.15%)
Oct 20, 2016 3010 3033 3006 3019 0 +0.37(+0.01%)
Oct 19, 2016 2989 3025 2988 3019 0 +37.94(+1.27%)
Oct 18, 2016 2990 2991 2967 2981 0 +18.17(+0.61%)
Oct 17, 2016 2982 2984 2960 2963 0 -19.39(-0.65%)
Oct 14, 2016 2991 3001 2974 2982 0 +18.91(+0.64%)
Oct 13, 2016 3002 3002 2951 2963 0 -61.74(-2.04%)
Oct 12, 2016 3029 3038 3024 3025 0 -0.91(-0.03%)
Oct 11, 2016 3051 3062 3014 3026 0 -29.67(-0.97%)
Oct 10, 2016 3048 3065 3048 3056 0 +19.31(+0.64%)
Oct 07, 2016 3036 3041 3012 3036 0 -0.60(-0.02%)
Oct 06, 2016 3036 3041 3021 3037 0 +0.63(+0.02%)
Oct 05, 2016 3004 3048 3003 3036 0 +43.18(+1.44%)
Oct 04, 2016 2981 3010 2980 2993 0 +44.65(+1.51%)
Sep 26, 2016 2988 2988 2948 2949 0 -57.75(-1.92%)
Sep 23, 2016 3001 3022 3001 3006 0 -7.25(-0.24%)
Sep 22, 2016 2994 3014 2992 3014 0 +31.31(+1.05%)
Sep 21, 2016 2981 2990 2963 2982 0 +13.57(+0.46%)
Sep 20, 2016 2983 2983 2968 2969 0 -1.90(-0.06%)
Sep 19, 2016 2973 2989 2959 2971 0 +9.07(+0.31%)
Sep 16, 2016 2967 2967 2948 2961 0 -11.69(-0.39%)
Sep 15, 2016 2948 2973 2946 2973 0 +24.19(+0.82%)
Sep 14, 2016 2969 2980 2947 2949 0 -20.15(-0.68%)
Sep 13, 2016 2980 2981 2944 2969 0 -38.06(-1.27%)
Sep 12, 2016 2975 3007 2959 3007 0 +18.10(+0.61%)
Sep 09, 2016 3009 3025 2989 2989 0 -30.38(-1.01%)
Sep 08, 2016 3017 3021 3007 3019 0 +3.02(+0.10%)
Sep 07, 2016 2990 3018 2986 3016 0 +20.58(+0.69%)
Sep 06, 2016 3032 3032 2984 2996 0 -34.41(-1.14%)
Sep 02, 2016 3030 3030 3030 3030 0 +22.01(+0.73%)
Sep 01, 2016 3023 3029 2982 3008 0 -9.31(-0.31%)
Aug 31, 2016 3016 3022 2993 3018 0 +2.80(+0.09%)
Aug 30, 2016 2992 3016 2992 3015 0 +23.54(+0.79%)
Aug 29, 2016 2977 2998 2977 2991 0 +16.04(+0.54%)
Aug 26, 2016 2969 2983 2960 2975 0 +10.58(+0.36%)
Aug 25, 2016 2944 2965 2944 2965 0 +16.16(+0.55%)
Aug 24, 2016 2945 2953 2943 2948 0 +3.36(+0.11%)
Aug 23, 2016 2946 2952 2945 2945 0 +8.53(+0.29%)
Aug 22, 2016 2924 2937 2919 2937 0 +7.27(+0.25%)
Aug 19, 2016 2922 2932 2919 2929 0 +0.34(+0.01%)
Aug 18, 2016 2910 2929 2909 2929 0 +16.56(+0.57%)
Aug 17, 2016 2904 2918 2904 2912 0 +7.38(+0.25%)
Aug 16, 2016 2900 2910 2898 2905 0 -7.59(-0.26%)
Aug 15, 2016 2888 2915 2888 2913 0 +29.58(+1.03%)
Aug 12, 2016 2876 2883 2865 2883 0 -7.59(-0.26%)
Aug 11, 2016 2887 2896 2883 2891 0 +9.49(+0.33%)
Aug 10, 2016 2911 2911 2880 2881 0 -31.65(-1.09%)
Aug 09, 2016 2902 2913 2901 2913 0 +12.27(+0.42%)
Aug 08, 2016 2914 2920 2896 2901 0 -9.91(-0.34%)
Aug 05, 2016 2850 2910 2849 2910 0 +82.94(+2.93%)
Aug 04, 2016 2825 2836 2825 2827 0 -0.20(-0.01%)
Aug 03, 2016 2800 2828 2800 2828 0 +29.21(+1.04%)
Aug 02, 2016 2818 2823 2794 2798 0 -22.19(-0.79%)
Aug 01, 2016 2846 2854 2818 2821 0 -21.22(-0.75%)
Jul 29, 2016 2849 2859 2837 2842 0 -13.81(-0.48%)
Jul 28, 2016 2852 2862 2838 2856 0 -2.87(-0.10%)
Jul 27, 2016 2852 2874 2849 2859 0 +10.65(+0.37%)
Jul 26, 2016 2829 2848 2827 2848 0 +15.93(+0.56%)
Jul 25, 2016 2839 2842 2828 2832 0 -14.73(-0.52%)
Jul 22, 2016 2818 2849 2811 2847 0 +34.30(+1.22%)
Jul 21, 2016 2834 2837 2810 2812 0 -24.17(-0.85%)
Jul 20, 2016 2850 2851 2830 2837 0 -9.28(-0.33%)
Jul 19, 2016 2838 2861 2836 2846 0 +0.58(+0.02%)
Jul 18, 2016 2856 2863 2845 2845 0 -14.41(-0.50%)
Jul 15, 2016 2869 2870 2850 2860 0 +7.75(+0.27%)
Jul 14, 2016 2857 2865 2848 2852 0 +31.46(+1.12%)
Jul 13, 2016 2822 2826 2807 2820 0 -1.60(-0.06%)
Jul 12, 2016 2792 2830 2792 2822 0 +54.36(+1.96%)
Jul 11, 2016 2747 2773 2746 2768 0 +36.66(+1.34%)
Jul 08, 2016 2717 2745 2717 2731 0 +46.28(+1.72%)
Jul 07, 2016 2668 2699 2667 2685 0 +37.28(+1.41%)
Jul 05, 2016 2683 2683 2635 2648 0 -59.63(-2.20%)
Jul 01, 2016 2707 2707 2707 2707 0 -26.81(-0.98%)
Jun 30, 2016 2689 2735 2673 2734 0 +58.02(+2.17%)
Jun 29, 2016 2648 2676 2635 2676 0 +63.76(+2.44%)
Jun 28, 2016 2594 2619 2578 2612 0 +54.00(+2.11%)
Jun 27, 2016 2636 2636 2550 2558 0 -116.02(-4.34%)
Jun 24, 2016 2705 2739 2673 2674 0 -171.46(-6.03%)
Jun 23, 2016 2800 2846 2800 2846 0 +79.40(+2.87%)
Jun 22, 2016 2772 2799 2766 2766 0 -4.17(-0.15%)
Jun 21, 2016 2769 2775 2748 2770 0 +6.82(+0.25%)
Jun 20, 2016 2769 2802 2762 2764 0 +33.07(+1.21%)
Jun 17, 2016 2732 2753 2715 2731 0 +2.50(+0.09%)
Jun 16, 2016 2734 2734 2706 2728 0 -24.39(-0.89%)
Jun 15, 2016 2755 2792 2748 2752 0 +5.14(+0.19%)
Jun 14, 2016 2783 2797 2739 2747 0 -44.92(-1.61%)
Jun 13, 2016 2813 2830 2788 2792 0 -34.31(-1.21%)
Jun 10, 2016 2830 2839 2814 2827 0 -28.82(-1.01%)
Jun 09, 2016 2873 2873 2834 2855 0 -30.98(-1.07%)
Jun 08, 2016 2874 2890 2873 2886 0 +11.34(+0.39%)
Jun 07, 2016 2889 2892 2875 2875 0 -15.42(-0.53%)
Jun 06, 2016 2856 2901 2855 2890 0 +37.26(+1.31%)
Jun 03, 2016 2863 2863 2800 2853 0 -42.89(-1.48%)
Jun 02, 2016 2880 2897 2868 2896 0 +6.27(+0.22%)
Jun 01, 2016 2859 2891 2848 2890 0 +12.29(+0.43%)
May 31, 2016 2889 2890 2866 2877 0 -4.61(-0.16%)
May 27, 2016 2882 2882 2882 2882 0 +25.96(+0.91%)
May 26, 2016 2879 2879 2852 2856 0 -23.03(-0.80%)
May 25, 2016 2857 2889 2857 2879 0 +30.30(+1.06%)
May 24, 2016 2808 2852 2804 2849 0 +56.67(+2.03%)
May 23, 2016 2796 2802 2778 2792 0 -5.35(-0.19%)
May 20, 2016 2780 2809 2779 2798 0 +29.64(+1.07%)
May 19, 2016 2782 2806 2746 2768 0 -30.42(-1.09%)
May 18, 2016 2703 2799 2703 2798 0 +93.68(+3.46%)
May 17, 2016 2735 2757 2697 2705 0 -37.35(-1.36%)
May 16, 2016 2709 2753 2708 2742 0 +37.55(+1.39%)
May 13, 2016 2738 2758 2696 2704 0 -37.76(-1.38%)
May 12, 2016 2760 2770 2727 2742 0 -8.13(-0.30%)
May 11, 2016 2758 2778 2750 2750 0 -15.26(-0.55%)
May 10, 2016 2743 2773 2738 2766 0 +37.34(+1.37%)
May 09, 2016 2729 2742 2714 2728 0 -4.59(-0.17%)
May 06, 2016 2706 2733 2705 2733 0 +10.47(+0.38%)
May 05, 2016 2745 2751 2719 2722 0 -13.18(-0.48%)
May 04, 2016 2751 2771 2711 2736 0 -34.57(-1.25%)
May 03, 2016 2794 2794 2752 2770 0 -55.29(-1.96%)
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.