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

Ultrapro Short QQQ -3X ETF (NQ: SQQQ )

12.84 +0.77 (+6.38%)
Official Closing Price Updated: 4:15 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 30.43 31.81 30.34 31.68 90,639,832 +1.27(+4.18%)
Mar 30, 2022 29.94 30.84 29.54 30.41 92,823,952 +0.89(+3.03%)
Mar 29, 2022 30.09 30.79 29.32 29.51 93,642,376 -1.59(-5.11%)
Mar 28, 2022 32.62 32.96 31.06 31.10 84,634,272 -1.50(-4.59%)
Mar 25, 2022 32.57 33.81 32.26 32.60 102,699,320 +0.06(+0.17%)
Mar 24, 2022 34.26 34.92 32.52 32.54 87,469,312 -2.30(-6.59%)
Mar 23, 2022 34.24 34.85 33.21 34.84 106,377,440 +1.41(+4.22%)
Mar 22, 2022 35.34 35.47 33.14 33.42 90,903,824 -2.08(-5.86%)
Mar 21, 2022 35.48 36.86 34.79 35.50 110,037,392 +0.24(+0.67%)
Mar 18, 2022 38.09 38.48 35.12 35.27 105,546,384 -2.29(-6.09%)
Mar 17, 2022 39.62 40.07 37.54 37.55 77,851,784 -1.37(-3.53%)
Mar 16, 2022 42.24 43.70 38.90 38.93 121,108,536 -4.95(-11.28%)
Mar 15, 2022 47.16 47.89 43.46 43.88 95,664,032 -4.47(-9.24%)
Mar 14, 2022 46.30 48.68 44.82 48.35 87,659,112 +2.68(+5.87%)
Mar 11, 2022 41.90 45.94 41.76 45.66 78,903,496 +2.61(+6.05%)
Mar 10, 2022 43.25 44.78 42.61 43.06 84,759,664 +1.33(+3.18%)
Mar 09, 2022 43.09 44.24 41.09 41.73 93,542,848 -5.02(-10.74%)
Mar 08, 2022 46.44 48.19 42.52 46.76 140,211,152 +0.65(+1.41%)
Mar 07, 2022 41.50 46.18 41.07 46.11 107,137,144 +4.61(+11.11%)
Mar 04, 2022 40.62 42.33 40.11 41.50 102,689,760 +1.73(+4.35%)
Mar 03, 2022 37.24 40.40 37.22 39.77 93,627,216 +1.59(+4.16%)
Mar 02, 2022 39.62 40.61 37.69 38.18 86,909,168 -1.95(-4.85%)
Mar 01, 2022 38.75 40.99 37.99 40.12 119,846,128 +1.81(+4.71%)
Feb 28, 2022 39.84 40.25 37.82 38.32 119,270,968 -0.41(-1.07%)
Feb 25, 2022 40.36 40.82 38.69 38.73 90,722,112 -2.02(-4.96%)
Feb 24, 2022 49.58 49.74 40.45 40.75 156,747,200 -4.41(-9.77%)
Feb 23, 2022 40.80 45.33 40.47 45.17 110,780,088 +3.21(+7.65%)
Feb 22, 2022 41.85 43.34 39.86 41.96 119,422,720 +1.18(+2.88%)
Feb 18, 2022 40.78 0 +1.37(+3.49%)
Feb 17, 2022 37.21 39.55 36.98 39.41 82,679,472 +3.21(+8.86%)
Feb 16, 2022 36.83 37.82 35.87 36.20 84,969,632 +0.03(+0.08%)
Feb 15, 2022 37.25 37.62 36.09 36.17 86,564,216 -2.89(-7.39%)
Feb 14, 2022 39.44 40.28 37.89 39.06 114,010,224 -0.09(-0.24%)
Feb 11, 2022 35.81 39.59 35.31 39.15 125,417,496 +3.38(+9.44%)
Feb 10, 2022 35.51 36.29 33.60 35.78 129,414,024 +2.23(+6.65%)
Feb 09, 2022 34.43 34.91 33.52 33.55 67,630,920 -2.28(-6.35%)
Feb 08, 2022 37.45 37.80 35.47 35.82 72,741,608 -1.20(-3.25%)
Feb 07, 2022 35.99 37.46 35.27 37.03 58,532,364 +0.76(+2.10%)
Feb 04, 2022 37.47 38.15 35.12 36.27 83,219,128 -1.33(-3.53%)
Feb 03, 2022 36.28 37.95 37.59 81,876,008 +4.00(+11.90%)
Feb 02, 2022 33.21 34.77 33.13 33.59 81,724,528 -0.82(-2.38%)
Feb 01, 2022 34.73 36.27 34.22 34.41 60,862,172 -0.75(-2.14%)
Jan 31, 2022 38.40 34.95 35.17 70,093,392 -3.71(-9.54%)
Jan 28, 2022 42.19 44.12 38.81 38.87 85,458,248 -4.03(-9.39%)
Jan 27, 2022 39.94 43.30 39.30 42.90 85,745,176 +1.36(+3.28%)
Jan 26, 2022 38.66 43.04 37.23 41.53 109,289,368 +0.07(+0.16%)
Jan 25, 2022 40.98 42.62 39.84 41.47 97,970,912 +2.64(+6.81%)
Jan 24, 2022 41.30 45.23 38.57 38.82 132,949,216 -0.49(-1.24%)
Jan 21, 2022 37.00 39.43 36.17 39.31 98,027,544 +2.99(+8.24%)
Jan 20, 2022 34.02 36.48 32.84 36.32 65,578,136 +1.37(+3.93%)
Jan 19, 2022 33.41 35.03 32.70 34.95 56,576,356 +1.18(+3.48%)
Jan 18, 2022 32.98 34.05 32.45 33.77 60,749,760 +2.26(+7.16%)
Jan 14, 2022 31.52 0 -0.53(-1.64%)
Jan 13, 2022 29.56 32.34 29.39 32.04 65,262,436 +2.22(+7.44%)
Jan 12, 2022 29.63 30.43 29.21 29.82 49,687,024 -0.42(-1.40%)
Jan 11, 2022 31.89 32.41 30.20 30.25 52,508,468 -1.32(-4.17%)
Jan 10, 2022 32.97 34.38 31.52 31.56 57,663,280 -0.14(-0.45%)
Jan 07, 2022 30.76 32.17 30.29 31.70 48,323,296 +0.94(+3.06%)
Jan 06, 2022 31.14 31.66 29.92 30.76 44,949,652 +0.05(+0.15%)
Jan 05, 2022 28.41 30.72 28.19 30.72 49,779,088 +2.63(+9.38%)
Jan 04, 2022 26.91 28.74 26.91 28.08 40,049,012 +1.08(+4.01%)
Jan 03, 2022 27.61 28.03 27.00 27.00 28,129,142 -0.94(-3.37%)
Dec 31, 2021 27.47 27.94 27.19 27.94 19,838,428 +0.61(+2.24%)
Dec 30, 2021 27.14 27.47 26.67 27.33 16,009,406 +0.24(+0.87%)
Dec 29, 2021 27.00 27.61 26.76 27.09 26,715,438 +0.05(+0.17%)
Dec 28, 2021 26.58 27.28 26.48 27.05 26,523,736 +0.28(+1.05%)
Dec 27, 2021 27.85 27.85 26.72 26.76 21,449,854 -1.36(-4.85%)
Dec 23, 2021 28.69 28.74 27.75 28.13 25,503,618 -0.66(-2.29%)
Dec 22, 2021 29.92 30.10 28.69 28.79 27,733,200 -1.03(-3.47%)
Dec 21, 2021 31.14 32.13 29.77 29.82 33,836,304 -2.16(-6.76%)
Dec 20, 2021 32.31 32.79 31.80 31.99 40,241,588 +0.94(+3.03%)
Dec 17, 2021 31.52 31.84 30.06 31.04 43,818,212 +0.47(+1.54%)
Dec 16, 2021 28.22 31.00 28.13 30.57 48,350,060 +2.07(+7.26%)
Dec 15, 2021 30.62 31.56 28.36 28.50 51,020,720 -2.02(-6.63%)
Dec 14, 2021 30.72 31.56 29.73 30.53 38,859,332 +0.89(+3.02%)
Dec 13, 2021 28.36 29.73 28.34 29.63 34,132,096 +1.27(+4.48%)
Dec 10, 2021 28.69 29.45 28.32 28.36 41,228,224 -0.94(-3.21%)
Dec 09, 2021 28.41 29.40 27.99 29.30 41,838,496 +1.18(+4.18%)
Dec 08, 2021 28.41 28.88 28.08 28.13 35,652,368 -0.33(-1.16%)
Dec 07, 2021 29.68 29.73 28.36 28.46 41,479,604 -2.87(-9.16%)
Dec 06, 2021 32.03 33.07 31.00 31.33 37,173,796 +0.89(+2.94%)
Dec 03, 2021 30.20 33.11 29.96 30.43 54,501,508 -0.09(-0.31%)
Dec 02, 2021 31.56 31.89 30.06 30.53 52,447,744 -0.75(-2.41%)
Dec 01, 2021 28.69 31.33 28.18 31.28 44,029,016 +1.60(+5.39%)
Nov 30, 2021 28.65 30.15 28.13 29.68 40,876,260 +1.22(+4.30%)
Nov 29, 2021 29.30 29.54 28.18 28.46 30,967,136 -1.93(-6.35%)
Nov 26, 2021 29.40 30.76 29.07 30.39 31,094,734 +1.60(+5.56%)
Nov 24, 2021 29.63 30.20 28.74 28.79 30,639,794 -0.33(-1.13%)
Nov 23, 2021 28.98 30.10 28.50 29.12 43,658,588 +0.38(+1.31%)
Nov 22, 2021 27.42 28.74 26.76 28.74 33,505,036 +1.03(+3.74%)
Nov 19, 2021 27.85 28.03 27.49 27.71 26,161,950 -0.47(-1.67%)
Nov 18, 2021 28.65 29.16 28.08 28.18 30,162,410 -0.94(-3.23%)
Nov 17, 2021 29.12 29.35 28.65 29.12 20,045,656 +0.00(+0.00%)
Nov 16, 2021 29.96 30.01 29.02 29.12 19,858,288 -0.66(-2.21%)
Nov 15, 2021 29.54 30.39 29.40 29.77 26,916,036 +0.05(+0.16%)
Nov 12, 2021 30.43 30.86 29.63 29.73 24,545,140 -0.99(-3.22%)
Nov 11, 2021 30.29 30.86 30.20 30.72 20,204,074 +0.85(+2.83%)
Nov 10, 2021 30.34 29.87 43,118,116 +0.75(+2.58%)
Nov 08, 2021 29.02 29.26 28.74 29.12 21,241,950 +0.09(+0.32%)
Nov 05, 2021 28.65 29.30 28.46 29.02 31,607,258 -0.09(-0.32%)
Nov 04, 2021 29.92 30.06 28.83 29.12 31,561,590 -1.08(-3.58%)
Nov 03, 2021 31.09 31.37 30.10 30.20 25,473,736 -0.99(-3.17%)
Nov 02, 2021 31.75 31.80 31.12 31.19 16,689,219 -0.47(-1.49%)
Nov 01, 2021 31.84 32.40 31.61 31.66 19,586,470 -0.28(-0.88%)
Oct 29, 2021 33.26 31.89 31.94 21,732,744 -0.52(-1.59%)
Oct 28, 2021 33.07 33.26 32.36 32.46 20,930,552 -1.08(-3.23%)
Oct 27, 2021 33.68 33.77 32.69 33.54 24,013,080 -0.28(-0.83%)
Oct 26, 2021 33.49 33.82 27,744,598 -0.28(-0.83%)
Oct 25, 2021 34.81 33.82 34.10 17,544,592 -1.08(-3.07%)
Oct 22, 2021 34.71 35.70 34.38 35.18 19,786,122 +0.85(+2.47%)
Oct 21, 2021 35.18 35.33 34.29 34.34 14,139,292 -0.61(-1.75%)
Oct 20, 2021 34.71 35.42 34.53 34.95 15,711,747 +0.05(+0.13%)
Oct 19, 2021 35.33 35.56 34.81 34.90 14,897,740 -0.75(-2.11%)
Oct 18, 2021 37.16 37.35 35.61 35.65 15,776,786 -1.08(-2.95%)
Oct 15, 2021 37.07 37.44 36.74 36.74 13,287,007 -0.80(-2.13%)
Oct 14, 2021 38.43 38.66 37.40 37.54 19,202,024 -2.12(-5.34%)
Oct 13, 2021 39.84 40.55 39.42 39.65 18,985,170 -0.94(-2.32%)
Oct 12, 2021 39.75 40.88 39.56 40.59 22,490,706 +0.38(+0.94%)
Oct 11, 2021 39.84 40.26 38.66 40.22 22,163,870 +0.85(+2.15%)
Oct 08, 2021 38.38 39.51 38.29 39.37 19,016,192 +0.61(+1.58%)
Oct 07, 2021 38.76 38.97 37.87 38.76 22,024,642 -1.08(-2.72%)
Oct 06, 2021 41.77 42.10 39.75 39.84 30,935,814 -0.75(-1.85%)
Oct 05, 2021 41.96 42.05 39.79 40.59 24,844,100 -1.74(-4.11%)
Oct 04, 2021 40.41 43.13 40.26 42.33 28,947,030 +2.49(+6.26%)
Oct 01, 2021 40.41 41.82 39.46 39.84 24,258,996 -0.75(-1.85%)
Sep 30, 2021 39.65 40.73 39.04 40.59 29,260,052 +0.42(+1.05%)
Sep 29, 2021 39.51 40.41 38.81 40.17 26,214,814 +0.24(+0.59%)
Sep 28, 2021 38.29 40.12 38.04 39.94 34,029,264 +3.10(+8.43%)
Sep 27, 2021 36.92 37.58 36.60 36.83 17,282,294 +0.85(+2.35%)
Sep 24, 2021 36.78 36.88 35.84 35.98 15,426,802 -0.09(-0.26%)
Sep 23, 2021 36.74 36.97 35.75 36.08 18,133,994 -1.03(-2.79%)
Sep 22, 2021 37.87 38.24 36.64 37.11 23,650,402 -1.13(-2.95%)
Sep 21, 2021 37.72 38.57 37.35 38.24 24,712,300 -0.09(-0.25%)
Sep 20, 2021 37.77 39.75 37.30 38.34 33,863,240 +2.21(+6.12%)
Sep 17, 2021 35.00 36.41 35.00 36.12 24,699,538 +1.22(+3.50%)
Sep 16, 2021 35.28 35.87 34.71 34.90 17,591,558 +0.00(+0.00%)
Sep 15, 2021 35.61 36.27 34.81 34.90 18,935,572 -0.85(-2.37%)
Sep 14, 2021 35.00 36.03 34.76 35.75 23,793,208 +0.28(+0.80%)
Sep 13, 2021 34.71 36.03 34.57 35.47 28,715,032 +0.05(+0.13%)
Sep 10, 2021 34.10 35.47 33.87 35.42 20,676,026 +0.85(+2.45%)
Sep 09, 2021 34.20 34.67 33.87 34.57 19,296,820 +0.33(+0.96%)
Sep 08, 2021 33.96 34.85 33.91 34.24 18,577,542 +0.42(+1.25%)
Sep 07, 2021 33.96 34.34 33.68 33.82 13,889,595 -0.19(-0.55%)
Sep 03, 2021 34.62 34.67 33.91 34.01 15,173,111 -0.33(-0.96%)
Sep 02, 2021 33.96 34.67 33.82 34.34 18,218,806 +0.05(+0.14%)
Sep 01, 2021 34.15 34.34 33.73 34.29 16,661,636 -0.14(-0.41%)
Aug 31, 2021 34.34 34.90 34.29 34.43 16,564,027 +0.09(+0.27%)
Aug 30, 2021 35.37 35.37 34.24 34.34 17,123,624 -1.27(-3.57%)
Aug 27, 2021 36.45 36.60 35.42 35.61 15,753,950 -1.03(-2.82%)
Aug 26, 2021 36.22 36.78 35.98 36.64 20,454,084 +0.61(+1.70%)
Aug 25, 2021 36.03 36.27 35.80 36.03 13,186,299 -0.05(-0.13%)
Aug 24, 2021 36.22 36.41 35.89 36.08 12,834,196 -0.33(-0.90%)
Aug 23, 2021 37.77 37.82 36.22 36.41 19,425,386 -1.69(-4.44%)
Aug 20, 2021 39.04 39.14 38.01 38.10 19,176,822 -1.22(-3.11%)
Aug 19, 2021 40.64 40.69 38.81 39.32 27,965,644 -0.66(-1.65%)
Aug 18, 2021 39.04 40.08 38.52 39.98 24,698,224 +1.13(+2.91%)
Aug 17, 2021 38.66 39.61 38.39 38.85 30,873,438 +1.03(+2.74%)
Aug 16, 2021 38.24 39.46 37.82 37.82 19,532,242 -0.05(-0.12%)
Aug 13, 2021 38.19 38.34 37.77 37.87 9,761,331 -0.38(-0.98%)
Aug 12, 2021 38.85 39.32 38.15 38.24 12,178,254 -0.42(-1.09%)
Aug 11, 2021 38.10 39.14 37.91 38.66 16,610,575 +0.18(+0.48%)
Aug 10, 2021 37.77 38.90 37.68 38.48 16,612,432 +0.52(+1.38%)
Aug 09, 2021 37.96 38.34 37.77 37.96 14,102,533 -0.14(-0.37%)
Aug 06, 2021 38.01 38.48 37.72 38.10 14,302,384 +0.47(+1.25%)
Aug 05, 2021 38.15 38.34 37.58 37.63 11,543,467 -0.71(-1.84%)
Aug 04, 2021 38.57 38.90 38.05 38.34 14,810,176 -0.19(-0.49%)
Aug 03, 2021 39.04 40.12 38.52 38.52 17,439,062 -0.71(-1.80%)
Aug 02, 2021 38.71 39.46 38.52 39.23 15,289,979 +0.00(+0.00%)
Jul 30, 2021 39.94 39.98 39.09 39.23 17,020,098 +0.61(+1.58%)
Jul 29, 2021 39.04 39.04 38.29 38.62 13,590,848 -0.24(-0.61%)
Jul 28, 2021 38.97 39.70 38.34 38.85 22,174,952 -0.47(-1.20%)
Jul 27, 2021 38.15 40.69 38.15 39.32 26,695,454 +1.22(+3.21%)
Jul 26, 2021 38.38 38.66 37.96 38.10 12,476,675 -0.09(-0.25%)
Jul 23, 2021 39.09 39.51 38.05 38.19 18,248,006 -1.32(-3.33%)
Jul 22, 2021 40.31 40.31 39.51 39.51 12,962,931 -0.85(-2.10%)
Jul 21, 2021 41.44 41.53 40.36 40.36 12,075,262 -0.99(-2.39%)
Jul 20, 2021 42.43 43.13 40.78 41.35 19,597,818 -1.46(-3.41%)
Jul 19, 2021 43.04 43.75 42.62 42.80 28,334,272 +1.03(+2.48%)
Jul 16, 2021 40.45 41.91 40.17 41.77 17,564,204 +0.99(+2.42%)
Jul 15, 2021 39.98 41.49 39.94 40.78 23,914,536 +0.80(+2.00%)
Jul 14, 2021 39.37 40.26 39.14 39.98 20,612,788 -0.24(-0.58%)
Jul 13, 2021 40.31 40.45 39.14 40.22 21,843,904 +0.00(+0.00%)
Jul 12, 2021 40.12 40.73 40.03 40.22 11,115,433 -0.42(-1.04%)
Jul 09, 2021 41.68 41.86 40.50 40.64 13,716,577 -0.80(-1.93%)
Jul 08, 2021 42.43 42.90 41.11 41.44 23,408,382 +0.75(+1.85%)
Jul 07, 2021 40.17 41.39 40.08 40.69 21,098,656 -0.31(-0.75%)
Jul 06, 2021 41.25 42.24 40.83 40.99 19,957,852 -0.49(-1.19%)
Jul 02, 2021 42.24 42.38 41.39 41.49 12,029,724 -1.51(-3.50%)
Jul 01, 2021 43.18 43.65 42.80 42.99 9,946,485 +0.00(+0.00%)
Jun 30, 2021 42.90 43.23 42.76 42.99 9,607,252 +0.19(+0.44%)
Jun 29, 2021 43.37 43.67 42.80 42.80 10,951,376 -0.47(-1.09%)
Jun 28, 2021 44.45 44.45 43.23 43.27 12,698,776 -1.60(-3.56%)
Jun 25, 2021 44.54 45.20 44.45 44.87 12,583,301 +0.09(+0.21%)
Jun 24, 2021 44.83 45.06 44.17 44.78 14,938,385 -0.85(-1.86%)
Jun 23, 2021 45.67 45.96 45.16 45.63 11,078,338 -0.09(-0.21%)
Jun 22, 2021 47.08 47.23 45.49 45.72 15,663,140 -1.32(-2.80%)
Jun 21, 2021 47.84 48.78 46.85 47.04 12,953,445 -0.85(-1.77%)
Jun 18, 2021 47.46 48.21 46.99 47.88 17,341,084 +1.08(+2.31%)
Jun 17, 2021 49.11 49.15 46.38 46.80 21,829,542 -1.88(-3.86%)
Jun 16, 2021 47.93 50.19 47.46 48.68 21,539,648 +0.56(+1.17%)
Jun 15, 2021 47.32 48.45 47.23 48.12 11,995,968 +0.89(+1.89%)
Jun 14, 2021 48.45 48.95 47.23 47.23 9,895,968 -1.36(-2.81%)
Jun 11, 2021 48.97 49.30 48.59 48.59 8,376,660 -0.38(-0.77%)
Jun 10, 2021 50.42 50.66 48.92 48.97 20,602,460 -1.60(-3.16%)
Jun 09, 2021 49.95 50.66 49.62 50.57 8,845,445 -0.09(-0.19%)
Jun 08, 2021 49.86 51.41 49.44 50.66 13,921,374 -0.05(-0.09%)
Jun 07, 2021 51.46 51.74 50.66 50.71 10,928,629 -0.42(-0.83%)
Jun 04, 2021 53.01 53.03 50.97 51.13 16,730,642 -2.82(-5.23%)
Jun 03, 2021 53.62 54.75 53.06 53.95 13,482,775 +1.65(+3.15%)
Jun 02, 2021 52.40 53.11 51.88 52.31 10,599,061 -0.28(-0.54%)
Jun 01, 2021 51.46 53.25 51.18 52.59 12,549,570 +0.52(+0.99%)
May 28, 2021 51.98 52.21 51.32 52.07 9,559,066 -0.52(-0.98%)
May 27, 2021 52.16 52.68 51.79 52.59 9,363,605 +0.61(+1.18%)
May 26, 2021 52.26 52.56 51.74 51.98 9,291,851 -0.52(-0.99%)
May 25, 2021 51.98 53.15 51.65 52.49 11,690,762 -0.24(-0.45%)
May 24, 2021 54.38 54.56 52.16 52.73 12,115,520 -2.82(-5.08%)
May 21, 2021 53.86 55.79 53.62 55.55 12,866,645 +0.89(+1.64%)
May 20, 2021 57.24 57.34 54.19 54.66 17,643,840 -3.39(-5.83%)
May 19, 2021 61.24 61.48 57.86 58.04 23,534,070 -0.19(-0.32%)
May 18, 2021 56.54 58.40 55.93 58.23 12,348,915 +1.13(+1.98%)
May 17, 2021 57.01 58.61 56.61 57.10 14,631,884 +0.99(+1.76%)
May 14, 2021 58.19 58.51 55.55 56.12 18,575,512 -3.95(-6.58%)
May 13, 2021 59.74 61.48 58.28 60.07 24,886,090 -1.36(-2.22%)
May 12, 2021 59.74 61.95 58.47 61.43 34,377,768 +4.42(+7.76%)
May 11, 2021 60.02 60.40 56.63 57.01 27,514,826 +0.19(+0.33%)
May 10, 2021 53.48 56.92 53.44 56.82 14,366,427 +4.00(+7.57%)
May 07, 2021 52.73 53.39 51.65 52.82 16,110,969 -1.36(-2.52%)
May 06, 2021 55.60 56.73 54.09 54.19 17,149,302 -1.22(-2.21%)
May 05, 2021 53.81 55.83 53.39 55.41 13,151,128 +0.56(+1.03%)
May 04, 2021 53.29 56.73 53.11 54.85 27,498,234 +2.82(+5.43%)
May 03, 2021 50.71 52.31 50.33 52.02 9,620,525 +0.80(+1.56%)
Apr 30, 2021 51.41 51.69 50.24 51.22 11,468,927 +0.99(+1.97%)
Apr 29, 2021 49.30 51.79 49.11 50.24 14,158,510 -0.61(-1.20%)
Apr 28, 2021 50.42 51.08 50.00 50.85 9,659,974 +0.56(+1.12%)
Apr 27, 2021 49.48 50.71 49.44 50.28 12,870,652 +0.66(+1.33%)
Apr 26, 2021 50.52 50.89 49.53 49.62 13,158,375 -1.03(-2.04%)
Apr 23, 2021 52.31 52.35 50.00 50.66 12,972,529 -1.98(-3.75%)
Apr 22, 2021 50.99 53.20 50.52 52.64 22,946,550 +1.83(+3.61%)
Apr 21, 2021 52.78 53.29 50.71 50.80 13,520,555 -1.36(-2.61%)
Apr 20, 2021 51.32 53.06 50.75 52.16 15,254,800 +1.08(+2.12%)
Apr 19, 2021 50.42 51.93 49.86 51.08 16,965,440 +1.41(+2.84%)
Apr 16, 2021 49.72 50.52 49.58 49.67 10,628,686 -0.14(-0.28%)
Apr 15, 2021 50.85 50.94 49.67 49.81 16,068,369 -2.45(-4.68%)
Apr 14, 2021 50.33 52.64 50.28 52.26 14,358,396 +1.83(+3.64%)
Apr 13, 2021 51.51 51.65 50.24 50.42 12,357,482 -1.88(-3.60%)
Apr 12, 2021 52.54 53.20 52.07 52.31 10,279,877 +0.24(+0.45%)
Apr 09, 2021 53.72 54.05 51.98 52.07 15,663,434 -0.94(-1.77%)
Apr 08, 2021 53.25 53.72 52.96 53.01 11,088,161 -1.74(-3.18%)
Apr 07, 2021 55.36 55.88 54.33 54.75 11,662,665 -0.47(-0.85%)
Apr 06, 2021 55.22 55.55 54.14 55.22 11,873,810 +0.14(+0.26%)
Apr 05, 2021 57.15 57.29 54.61 55.08 14,695,734 -3.43(-5.87%)
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.