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 )

10.74 +0.02 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 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 (%)
Jul 31, 2020 139.47 147.93 139.23 139.47 4,853,183 -7.76(-5.27%)
Jul 30, 2020 153.58 155.46 146.52 147.23 4,490,851 -2.35(-1.57%)
Jul 29, 2020 152.40 153.34 148.17 149.58 2,722,960 -5.41(-3.49%)
Jul 28, 2020 150.99 155.69 149.81 154.99 2,952,805 +5.64(+3.78%)
Jul 27, 2020 154.99 156.40 148.87 149.34 3,471,113 -8.70(-5.51%)
Jul 24, 2020 160.87 165.57 155.46 158.05 7,203,059 +4.47(+2.91%)
Jul 23, 2020 143.23 156.16 142.05 153.58 5,847,334 +11.29(+7.93%)
Jul 22, 2020 143.23 146.52 140.88 142.29 3,152,047 -1.65(-1.14%)
Jul 21, 2020 137.12 145.35 137.12 143.94 4,299,044 +4.23(+3.03%)
Jul 20, 2020 151.46 153.81 138.53 139.70 4,183,888 -13.41(-8.76%)
Jul 17, 2020 152.17 156.87 150.99 153.11 3,050,021 -0.23(-0.15%)
Jul 16, 2020 155.22 159.22 152.17 153.34 4,152,018 +3.29(+2.19%)
Jul 15, 2020 148.87 156.16 146.99 150.05 4,475,982 -0.94(-0.62%)
Jul 14, 2020 158.75 164.87 150.28 150.99 8,881,675 -3.29(-2.13%)
Jul 13, 2020 140.64 155.93 135.94 154.28 7,154,439 +8.94(+6.15%)
Jul 10, 2020 148.87 153.58 145.11 145.35 3,518,989 -3.29(-2.22%)
Jul 09, 2020 149.34 156.64 147.23 148.64 4,882,307 -3.76(-2.47%)
Jul 08, 2020 156.16 158.99 152.40 152.40 3,330,989 -5.88(-3.71%)
Jul 07, 2020 156.40 159.22 150.99 158.28 4,031,521 +2.59(+1.66%)
Jul 06, 2020 161.57 161.57 154.28 155.69 3,749,196 -12.23(-7.28%)
Jul 02, 2020 166.51 168.87 163.69 167.93 3,256,358 -3.53(-2.06%)
Jul 01, 2020 177.57 178.74 169.10 171.45 3,570,518 -6.35(-3.57%)
Jun 30, 2020 189.09 189.56 176.39 177.80 3,009,496 -11.52(-6.09%)
Jun 29, 2020 195.68 202.26 188.86 189.33 3,411,624 -5.88(-3.01%)
Jun 26, 2020 182.98 196.38 182.51 195.21 4,214,784 +13.17(+7.23%)
Jun 25, 2020 187.44 193.56 181.57 182.04 3,561,686 -5.17(-2.76%)
Jun 24, 2020 178.74 190.97 175.69 187.21 5,302,592 +10.35(+5.85%)
Jun 23, 2020 177.57 178.98 171.69 176.86 3,205,189 -4.70(-2.59%)
Jun 22, 2020 188.39 189.09 181.09 181.57 2,344,092 -6.59(-3.50%)
Jun 19, 2020 182.27 192.38 181.57 188.15 2,981,242 +0.24(+0.13%)
Jun 18, 2020 190.50 192.38 187.44 187.92 1,909,909 -1.65(-0.87%)
Jun 17, 2020 187.92 191.91 185.09 189.56 2,599,583 -2.12(-1.10%)
Jun 16, 2020 188.86 201.09 187.44 191.68 4,028,057 -10.11(-5.01%)
Jun 15, 2020 218.72 221.31 199.91 201.79 3,835,501 -7.76(-3.70%)
Jun 12, 2020 200.62 221.08 197.09 209.55 5,615,401 -4.94(-2.30%)
Jun 11, 2020 195.91 214.96 192.85 214.49 5,026,291 +27.99(+15.01%)
Jun 10, 2020 189.80 191.21 183.21 186.50 3,119,088 -7.29(-3.76%)
Jun 09, 2020 200.62 201.09 191.68 193.79 2,363,635 -4.47(-2.25%)
Jun 08, 2020 203.67 207.44 198.03 198.26 1,883,421 -4.94(-2.43%)
Jun 05, 2020 213.32 214.26 201.32 203.20 3,116,635 -12.70(-5.88%)
Jun 04, 2020 212.61 219.67 208.61 215.90 2,232,429 +4.94(+2.34%)
Jun 03, 2020 212.85 215.20 209.32 210.96 2,046,789 -3.76(-1.75%)
Jun 02, 2020 218.02 224.60 214.26 214.73 2,270,289 -4.00(-1.83%)
Jun 01, 2020 223.90 224.84 217.78 218.72 1,694,487 -3.06(-1.38%)
May 29, 2020 229.78 234.72 220.14 221.78 3,610,873 -9.41(-4.07%)
May 28, 2020 233.54 234.01 220.61 231.19 3,169,647 +1.18(+0.51%)
May 27, 2020 235.42 249.77 229.78 230.01 3,491,165 -3.29(-1.41%)
May 26, 2020 221.08 234.95 220.37 233.31 2,131,025 +1.18(+0.51%)
May 22, 2020 236.13 238.95 231.43 232.13 1,859,652 -2.12(-0.90%)
May 21, 2020 226.96 236.13 225.07 234.25 2,806,972 +7.06(+3.11%)
May 20, 2020 233.31 233.31 226.02 227.19 2,407,632 -14.82(-6.12%)
May 19, 2020 239.42 242.24 232.37 242.01 2,443,147 +2.12(+0.88%)
May 18, 2020 244.13 246.71 236.36 239.89 2,491,896 -14.11(-5.56%)
May 15, 2020 270.00 271.64 254.00 254.00 3,169,295 -5.17(-2.00%)
May 14, 2020 273.05 280.81 259.18 259.18 3,387,743 -8.94(-3.33%)
May 13, 2020 256.83 277.52 250.00 268.12 4,651,921 +9.64(+3.73%)
May 12, 2020 241.54 258.71 239.42 258.47 2,766,794 +14.58(+5.98%)
May 11, 2020 254.71 255.65 239.89 243.89 2,355,461 -6.35(-2.54%)
May 08, 2020 254.71 258.71 249.53 250.24 2,237,630 -10.58(-4.06%)
May 07, 2020 261.06 266.23 257.53 260.82 2,501,642 -10.58(-3.90%)
May 06, 2020 270.23 274.94 263.65 271.41 2,434,318 -5.17(-1.87%)
May 05, 2020 277.52 279.87 266.70 276.58 2,159,263 -9.64(-3.37%)
May 04, 2020 301.51 303.63 285.28 286.22 1,863,144 -10.58(-3.57%)
May 01, 2020 289.99 300.81 281.99 296.81 2,751,035 +24.46(+8.98%)
Apr 30, 2020 269.76 279.64 269.53 272.35 2,363,108 -1.88(-0.69%)
Apr 29, 2020 285.75 290.22 269.29 274.23 2,882,844 -31.51(-10.31%)
Apr 28, 2020 282.70 307.16 282.46 305.75 2,769,195 +15.29(+5.26%)
Apr 27, 2020 287.17 293.99 285.05 290.46 1,950,987 -5.88(-1.98%)
Apr 24, 2020 309.74 316.09 295.04 296.34 2,564,330 -15.29(-4.91%)
Apr 23, 2020 305.75 313.74 294.46 311.62 2,772,702 +2.35(+0.76%)
Apr 22, 2020 318.68 323.38 303.16 309.27 2,246,108 -30.57(-9.00%)
Apr 21, 2020 315.15 345.49 313.04 339.85 3,887,742 +33.63(+10.98%)
Apr 20, 2020 303.86 306.69 293.28 306.21 2,284,087 +9.64(+3.25%)
Apr 17, 2020 292.34 309.51 290.46 296.57 3,052,296 -7.53(-2.47%)
Apr 16, 2020 311.15 321.03 299.39 304.10 3,783,300 -17.40(-5.41%)
Apr 15, 2020 326.21 332.32 313.98 321.50 2,775,026 +10.35(+3.33%)
Apr 14, 2020 336.32 340.08 308.57 311.15 3,467,544 -46.80(-13.08%)
Apr 13, 2020 374.89 381.71 355.84 357.96 3,023,232 -12.47(-3.37%)
Apr 09, 2020 362.66 380.54 357.02 370.42 4,228,467 -1.88(-0.51%)
Apr 08, 2020 385.94 397.47 368.07 372.30 3,547,018 -25.17(-6.33%)
Apr 07, 2020 362.66 399.35 360.31 397.47 4,396,879 -1.18(-0.29%)
Apr 06, 2020 448.98 458.15 389.24 398.64 3,816,795 -106.07(-21.02%)
Apr 03, 2020 490.13 522.59 477.67 504.71 3,368,038 +19.05(+3.92%)
Apr 02, 2020 523.53 528.70 484.72 485.66 4,316,456 -30.58(-5.92%)
Apr 01, 2020 498.60 527.53 478.37 516.24 3,790,278 +58.56(+12.80%)
Mar 31, 2020 450.62 467.08 425.22 457.68 3,911,316 +9.88(+2.21%)
Mar 30, 2020 488.25 494.37 444.74 447.80 3,695,928 -54.33(-10.82%)
Mar 27, 2020 491.31 507.06 466.61 502.13 3,524,577 +44.22(+9.66%)
Mar 26, 2020 530.12 532.47 451.80 457.91 4,736,070 -86.79(-15.93%)
Mar 25, 2020 527.53 565.16 483.55 544.70 4,465,739 +9.06(+1.69%)
Mar 24, 2020 585.35 602.47 534.93 535.64 4,633,793 -155.72(-22.52%)
Mar 23, 2020 685.02 756.32 647.27 691.36 4,295,652 +3.75(+0.55%)
Mar 20, 2020 579.73 697.92 568.70 687.60 4,438,625 +63.79(+10.23%)
Mar 19, 2020 640.93 687.60 558.62 623.82 4,417,731 -7.97(-1.26%)
Mar 18, 2020 686.20 727.00 612.32 631.79 3,602,725 +43.62(+7.42%)
Mar 17, 2020 670.48 740.84 556.51 588.17 4,432,474 -127.11(-17.77%)
Mar 16, 2020 703.55 737.79 613.50 715.28 3,598,161 +173.07(+31.92%)
Mar 13, 2020 633.90 745.76 539.39 542.20 4,104,307 -214.58(-28.35%)
Mar 12, 2020 710.59 760.54 635.54 756.79 3,650,457 +163.93(+27.65%)
Mar 11, 2020 564.01 613.50 551.82 592.86 2,574,832 +65.19(+12.36%)
Mar 10, 2020 555.57 627.10 527.66 527.66 3,097,559 -97.56(-15.60%)
Mar 09, 2020 627.33 633.90 570.58 625.22 2,769,545 +107.17(+20.69%)
Mar 06, 2020 543.38 555.10 511.48 518.05 3,429,196 +24.62(+4.99%)
Mar 05, 2020 488.26 503.51 464.34 493.42 2,392,308 +40.10(+8.85%)
Mar 04, 2020 488.73 503.04 452.85 453.32 2,715,736 -64.49(-12.45%)
Mar 03, 2020 467.39 529.30 450.74 517.81 3,670,036 +47.14(+10.01%)
Mar 02, 2020 532.59 555.80 469.97 470.68 3,219,092 -78.09(-14.23%)
Feb 28, 2020 612.79 619.12 545.72 548.77 5,380,750 -8.44(-1.52%)
Feb 27, 2020 521.80 558.85 499.29 557.21 4,489,532 +72.47(+14.95%)
Feb 26, 2020 484.04 495.77 458.71 484.75 3,208,446 -7.04(-1.43%)
Feb 25, 2020 443.94 496.24 439.25 491.78 3,762,887 +36.58(+8.04%)
Feb 24, 2020 452.62 461.06 439.95 455.20 2,959,761 +47.37(+11.62%)
Feb 21, 2020 390.94 412.51 389.53 407.82 1,637,145 +22.05(+5.71%)
Feb 20, 2020 377.34 399.15 375.23 385.78 1,307,199 +10.79(+2.88%)
Feb 19, 2020 379.21 380.62 372.65 374.99 677,568 -10.79(-2.80%)
Feb 18, 2020 392.35 393.52 383.67 385.78 824,548 -0.94(-0.24%)
Feb 14, 2020 388.12 391.88 385.31 386.72 688,185 -3.05(-0.78%)
Feb 13, 2020 396.57 397.74 384.84 389.77 888,107 +1.64(+0.42%)
Feb 12, 2020 392.82 395.63 387.42 388.12 660,446 -11.49(-2.88%)
Feb 11, 2020 393.29 402.90 389.30 399.62 1,050,631 +0.00(+0.00%)
Feb 10, 2020 419.08 419.32 399.62 399.62 806,286 -15.01(-3.62%)
Feb 07, 2020 414.86 418.38 408.06 414.63 942,303 +5.16(+1.26%)
Feb 06, 2020 417.20 421.66 409.00 409.47 734,935 -10.32(-2.46%)
Feb 05, 2020 409.00 427.76 409.00 419.79 1,168,886 -4.92(-1.16%)
Feb 04, 2020 437.14 441.60 421.90 424.71 1,487,801 -31.19(-6.84%)
Feb 03, 2020 470.44 471.38 452.15 455.90 1,313,124 -21.57(-4.52%)
Jan 31, 2020 449.57 481.93 449.57 477.48 1,560,182 +22.28(+4.89%)
Jan 30, 2020 469.03 473.49 454.73 455.20 1,274,189 -5.16(-1.12%)
Jan 29, 2020 454.49 466.22 453.09 460.36 812,229 -1.88(-0.41%)
Jan 28, 2020 474.66 478.18 458.95 462.23 888,375 -22.28(-4.60%)
Jan 27, 2020 486.62 490.61 477.24 484.51 1,238,141 +28.14(+6.17%)
Jan 24, 2020 439.01 462.47 437.20 456.37 1,049,251 +11.49(+2.58%)
Jan 23, 2020 450.04 456.13 444.41 444.88 753,603 -4.22(-0.94%)
Jan 22, 2020 445.82 450.74 441.13 449.10 575,722 -3.52(-0.78%)
Jan 21, 2020 455.90 456.13 449.10 452.62 521,560 +0.94(+0.21%)
Jan 17, 2020 452.85 459.65 450.74 451.68 596,051 -7.04(-1.53%)
Jan 16, 2020 465.28 468.10 458.48 458.71 668,477 -13.37(-2.83%)
Jan 15, 2020 471.85 476.54 465.28 472.08 816,294 -0.24(-0.05%)
Jan 14, 2020 468.10 474.66 465.28 472.32 990,925 +5.63(+1.21%)
Jan 13, 2020 477.94 480.06 466.69 466.69 669,112 -16.89(-3.49%)
Jan 10, 2020 474.43 485.92 473.96 483.57 825,476 +3.99(+0.83%)
Jan 09, 2020 480.52 488.50 477.01 479.59 738,693 -12.43(-2.53%)
Jan 08, 2020 503.74 506.09 485.21 492.02 779,059 -16.65(-3.27%)
Jan 07, 2020 502.57 508.20 499.05 508.67 477,221 +5.63(+1.12%)
Jan 06, 2020 525.08 526.96 503.04 503.04 668,845 -9.85(-1.92%)
Jan 03, 2020 518.99 519.22 503.98 512.89 778,166 +13.37(+2.68%)
Jan 02, 2020 512.18 515.23 499.52 499.52 687,896 -25.56(-4.87%)
Dec 31, 2019 533.06 535.47 524.14 525.08 494,749 -3.05(-0.58%)
Dec 30, 2019 518.75 535.64 517.81 528.13 674,746 +10.08(+1.95%)
Dec 27, 2019 511.01 521.80 510.57 518.05 473,876 +1.88(+0.36%)
Dec 26, 2019 527.66 527.90 516.17 516.17 301,337 -14.07(-2.65%)
Dec 24, 2019 529.54 533.76 528.84 530.24 149,967 -0.52(-0.10%)
Dec 23, 2019 529.36 532.16 528.19 530.76 252,203 -4.43(-0.83%)
Dec 20, 2019 533.56 538.18 532.16 535.19 401,760 -5.84(-1.08%)
Dec 19, 2019 551.07 551.07 540.79 541.03 359,929 -11.20(-2.03%)
Dec 18, 2019 551.53 553.16 546.86 552.23 330,362 -1.17(-0.21%)
Dec 17, 2019 551.76 555.50 550.13 553.40 350,138 -0.93(-0.17%)
Dec 16, 2019 559.93 560.17 551.53 554.33 429,412 -16.34(-2.86%)
Dec 13, 2019 577.44 580.94 564.37 570.67 799,051 -5.37(-0.93%)
Dec 12, 2019 591.21 593.78 569.50 576.04 976,014 -13.07(-2.22%)
Dec 11, 2019 595.18 597.51 587.48 589.11 338,180 -9.34(-1.56%)
Dec 10, 2019 596.35 602.88 590.28 598.45 450,648 +1.40(+0.23%)
Dec 09, 2019 592.38 597.75 583.97 597.04 356,485 +7.24(+1.23%)
Dec 06, 2019 595.88 596.58 587.71 589.81 493,044 -18.91(-3.11%)
Dec 05, 2019 605.68 617.58 605.68 608.72 419,122 -3.03(-0.50%)
Dec 04, 2019 611.28 614.55 607.32 611.75 492,227 -9.34(-1.50%)
Dec 03, 2019 631.12 640.92 620.38 621.09 876,397 +13.07(+2.15%)
Dec 02, 2019 588.41 616.65 587.94 608.01 770,726 +19.14(+3.25%)
Nov 29, 2019 584.67 589.58 582.34 588.88 262,880 +7.94(+1.37%)
Nov 27, 2019 588.88 590.51 580.47 580.94 406,057 -11.90(-2.01%)
Nov 26, 2019 595.41 597.75 590.51 592.84 346,202 -3.03(-0.51%)
Nov 25, 2019 610.12 610.12 595.64 595.88 414,345 -21.94(-3.55%)
Nov 22, 2019 614.08 628.02 613.38 617.82 441,331 -1.63(-0.26%)
Nov 21, 2019 616.88 624.82 615.48 619.45 552,252 +4.43(+0.72%)
Nov 20, 2019 608.48 628.32 603.11 615.02 710,996 +10.97(+1.82%)
Nov 19, 2019 599.85 610.82 599.61 604.05 477,641 -3.03(-0.50%)
Nov 18, 2019 610.35 618.05 603.35 607.08 527,752 -2.57(-0.42%)
Nov 15, 2019 610.58 616.18 608.48 609.65 412,501 -11.44(-1.84%)
Nov 14, 2019 626.69 632.52 619.92 621.09 403,524 +0.23(+0.04%)
Nov 13, 2019 626.45 627.85 617.82 620.85 463,470 +0.93(+0.15%)
Nov 12, 2019 623.65 626.69 613.62 619.92 440,907 -5.37(-0.86%)
Nov 11, 2019 631.82 634.62 624.35 625.29 260,136 +2.80(+0.45%)
Nov 08, 2019 633.92 638.59 622.49 622.49 401,571 -7.70(-1.22%)
Nov 07, 2019 626.45 635.56 617.58 630.19 509,750 -6.07(-0.95%)
Nov 06, 2019 634.16 645.59 633.92 636.26 470,840 +3.73(+0.59%)
Nov 05, 2019 630.19 638.12 628.32 632.52 454,677 -0.47(-0.07%)
Nov 04, 2019 631.59 636.26 628.55 632.99 495,880 -11.67(-1.81%)
Nov 01, 2019 654.00 657.26 644.66 644.66 489,398 -17.97(-2.71%)
Oct 31, 2019 657.96 674.07 656.80 662.63 572,053 -0.47(-0.07%)
Oct 30, 2019 669.17 680.60 659.83 663.10 497,803 -9.34(-1.39%)
Oct 29, 2019 660.53 673.13 657.96 672.43 456,476 +15.40(+2.34%)
Oct 28, 2019 667.53 668.00 654.70 657.03 431,721 -21.01(-3.10%)
Oct 25, 2019 704.41 705.11 676.40 678.04 593,471 -15.64(-2.25%)
Oct 24, 2019 699.04 708.85 692.74 693.67 637,111 -20.54(-2.88%)
Oct 23, 2019 723.55 726.35 713.98 714.21 384,730 -3.74(-0.52%)
Oct 22, 2019 694.37 718.88 690.64 717.95 500,263 +16.57(+2.36%)
Oct 21, 2019 710.01 715.85 700.21 701.38 361,346 -18.67(-2.59%)
Oct 18, 2019 703.24 731.02 699.27 720.05 659,952 +19.84(+2.83%)
Oct 17, 2019 692.97 708.38 689.94 700.21 415,523 -5.14(-0.73%)
Oct 16, 2019 707.21 712.35 700.44 705.34 575,026 +4.90(+0.70%)
Oct 15, 2019 721.45 722.38 695.31 700.44 771,519 -27.31(-3.75%)
Oct 14, 2019 731.02 733.12 720.98 727.75 427,300 -0.70(-0.10%)
Oct 11, 2019 731.25 732.18 709.54 728.45 1,067,312 -28.24(-3.73%)
Oct 10, 2019 773.73 776.07 747.59 756.69 671,901 -17.27(-2.23%)
Oct 09, 2019 777.00 784.70 763.46 773.96 644,475 -24.04(-3.01%)
Oct 08, 2019 777.93 799.40 767.90 798.00 941,206 +34.08(+4.46%)
Oct 07, 2019 763.46 767.43 745.49 763.93 585,580 +7.70(+1.02%)
Oct 04, 2019 779.33 780.97 753.04 756.23 615,887 -33.38(-4.23%)
Oct 03, 2019 817.84 847.72 789.37 789.60 883,045 -27.54(-3.37%)
Oct 02, 2019 793.10 830.68 793.10 817.14 933,574 +40.14(+5.17%)
Oct 01, 2019 750.62 781.20 737.55 777.00 832,215 +18.21(+2.40%)
Sep 30, 2019 772.10 776.30 754.83 758.79 444,729 -20.54(-2.64%)
Sep 27, 2019 748.99 796.11 747.59 779.33 862,233 +27.31(+3.63%)
Sep 26, 2019 746.89 769.06 745.26 752.02 541,377 +8.17(+1.10%)
Sep 25, 2019 772.10 791.24 737.79 743.86 637,621 -25.56(-3.32%)
Sep 24, 2019 730.19 779.17 725.55 769.42 1,018,680 +29.25(+3.95%)
Sep 23, 2019 742.50 749.23 733.44 740.17 431,202 +0.46(+0.06%)
Sep 20, 2019 714.88 748.07 713.02 739.71 550,369 +21.59(+3.01%)
Sep 19, 2019 717.43 722.07 704.66 718.12 506,290 -3.02(-0.42%)
Sep 18, 2019 724.62 748.21 720.21 721.14 580,826 +0.70(+0.10%)
Sep 17, 2019 730.43 734.84 719.75 720.45 461,471 -9.98(-1.37%)
Sep 16, 2019 734.37 736.69 726.02 730.43 635,169 +10.21(+1.42%)
Sep 13, 2019 715.34 723.46 711.16 720.21 452,576 +7.89(+1.11%)
Sep 12, 2019 708.38 715.80 696.31 712.32 656,077 -9.52(-1.32%)
Sep 11, 2019 738.55 743.19 720.45 721.84 537,269 -19.96(-2.69%)
Sep 10, 2019 747.60 762.22 741.57 741.80 649,656 +6.27(+0.85%)
Sep 09, 2019 724.16 746.90 723.46 735.53 503,325 +5.11(+0.70%)
Sep 06, 2019 725.32 735.76 724.62 730.43 539,658 +1.86(+0.25%)
Sep 05, 2019 745.98 747.14 722.30 728.57 836,924 -42.48(-5.51%)
Sep 04, 2019 783.11 788.92 768.96 771.04 562,427 -33.65(-4.18%)
Sep 03, 2019 798.20 813.52 786.36 804.70 679,716 +22.75(+2.91%)
Aug 30, 2019 764.54 795.65 764.08 781.95 696,197 +5.34(+0.69%)
Aug 29, 2019 783.58 793.09 769.88 776.61 684,850 -38.06(-4.67%)
Aug 28, 2019 830.46 842.53 809.80 814.68 605,625 -7.20(-0.88%)
Aug 27, 2019 800.29 831.86 795.88 821.87 801,526 +4.41(+0.54%)
Aug 26, 2019 826.75 841.60 816.54 817.46 748,602 -35.05(-4.11%)
Aug 23, 2019 797.27 861.80 776.15 852.51 1,452,014 +71.49(+9.15%)
Aug 22, 2019 769.65 799.13 763.85 781.02 665,879 +7.89(+1.02%)
Aug 21, 2019 772.90 781.49 765.94 773.13 513,253 -20.66(-2.60%)
Aug 20, 2019 782.18 794.49 773.83 793.79 490,826 +15.55(+2.00%)
Aug 19, 2019 779.63 788.45 771.04 778.24 506,677 -36.67(-4.50%)
Aug 16, 2019 834.18 834.18 808.41 814.91 604,854 -40.39(-4.72%)
Aug 15, 2019 847.64 874.79 840.91 855.30 829,480 +2.79(+0.33%)
Aug 14, 2019 819.78 856.46 812.36 852.51 1,395,644 +70.79(+9.06%)
Aug 13, 2019 838.35 841.84 764.78 781.72 1,158,241 -55.01(-6.57%)
Aug 12, 2019 823.96 848.10 816.54 836.73 983,437 +27.62(+3.41%)
Aug 09, 2019 798.43 827.39 790.08 809.11 1,009,425 +22.28(+2.83%)
Aug 08, 2019 829.07 837.42 785.90 786.83 810,264 -56.40(-6.69%)
Aug 07, 2019 882.45 902.18 837.66 843.23 1,389,738 -11.14(-1.30%)
Aug 06, 2019 867.60 887.56 846.71 854.37 1,109,197 -38.06(-4.27%)
Aug 05, 2019 856.69 911.93 856.69 892.43 1,700,147 +85.18(+10.55%)
Aug 02, 2019 789.15 820.25 786.36 807.25 1,398,538 +35.74(+4.63%)
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.