Skip to main content

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

11.95 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 59.46 59.57 58.47 58.51 15,514,362 -3.20(-5.18%)
Mar 31, 2021 63.59 63.78 60.73 61.71 17,103,822 -2.96(-4.58%)
Mar 30, 2021 64.96 66.42 64.35 64.68 13,785,609 +0.94(+1.48%)
Mar 29, 2021 64.02 65.85 63.08 63.74 19,938,956 +0.09(+0.15%)
Mar 26, 2021 66.84 67.78 63.50 63.64 23,068,216 -3.01(-4.52%)
Mar 25, 2021 67.59 69.24 65.66 66.65 29,596,978 +0.33(+0.50%)
Mar 24, 2021 62.28 66.46 62.28 66.32 19,965,006 +3.15(+4.99%)
Mar 23, 2021 61.71 63.64 60.87 63.17 21,524,096 +0.85(+1.36%)
Mar 22, 2021 64.49 64.49 61.01 62.33 17,577,426 -3.57(-5.42%)
Mar 19, 2021 66.89 68.30 65.01 65.90 25,409,848 -0.85(-1.27%)
Mar 18, 2021 64.02 67.03 63.41 66.75 21,600,538 +5.60(+9.15%)
Mar 17, 2021 63.74 64.77 60.02 61.15 25,400,866 -0.75(-1.22%)
Mar 16, 2021 61.57 62.80 59.78 61.90 19,693,906 -1.03(-1.64%)
Mar 15, 2021 64.86 65.90 62.84 62.94 13,360,146 -2.07(-3.18%)
Mar 12, 2021 65.99 67.50 64.96 65.01 20,883,968 +1.55(+2.45%)
Mar 11, 2021 65.01 65.62 62.33 63.45 23,616,534 -4.75(-6.97%)
Mar 10, 2021 64.82 68.72 64.58 68.20 28,075,926 +0.52(+0.76%)
Mar 09, 2021 71.03 71.40 66.18 67.69 33,533,204 -9.08(-11.83%)
Mar 08, 2021 71.17 77.05 69.80 76.77 39,106,252 +6.02(+8.51%)
Mar 05, 2021 72.16 78.93 70.09 70.74 64,488,260 -3.39(-4.57%)
Mar 04, 2021 70.98 76.95 68.72 74.13 68,385,680 +3.48(+4.93%)
Mar 03, 2021 65.76 70.74 65.15 70.65 34,637,960 +5.64(+8.68%)
Mar 02, 2021 61.71 65.19 61.62 65.01 16,231,108 +2.96(+4.78%)
Mar 01, 2021 64.82 65.76 61.81 62.04 20,189,876 -6.07(-8.91%)
Feb 26, 2021 67.08 70.37 64.91 68.11 46,028,436 -1.03(-1.50%)
Feb 25, 2021 64.16 70.04 62.61 69.15 39,869,880 +6.63(+10.61%)
Feb 24, 2021 65.85 67.45 62.33 62.51 24,482,982 -1.60(-2.49%)
Feb 23, 2021 67.03 70.37 63.12 64.11 41,068,812 +0.52(+0.81%)
Feb 22, 2021 61.38 63.69 60.68 63.59 21,758,448 +4.61(+7.81%)
Feb 19, 2021 57.48 59.55 57.43 58.99 13,989,777 +0.75(+1.29%)
Feb 18, 2021 59.41 60.35 57.86 58.23 18,525,426 +0.75(+1.31%)
Feb 17, 2021 58.23 59.41 57.34 57.48 17,014,436 +0.85(+1.50%)
Feb 16, 2021 55.79 57.29 55.32 56.63 11,783,559 +0.38(+0.67%)
Feb 12, 2021 57.57 58.19 56.12 56.26 10,252,052 -0.89(-1.56%)
Feb 11, 2021 57.29 58.51 56.96 57.15 14,710,125 -0.94(-1.62%)
Feb 10, 2021 56.96 59.83 56.73 58.09 20,024,154 +0.38(+0.65%)
Feb 09, 2021 58.23 58.23 57.10 57.72 9,850,019 +0.05(+0.08%)
Feb 08, 2021 57.95 58.89 57.62 57.67 9,256,782 -1.18(-2.00%)
Feb 05, 2021 58.99 59.93 58.33 58.84 9,960,137 -0.61(-1.03%)
Feb 04, 2021 60.82 61.67 59.46 59.46 9,879,700 -2.16(-3.51%)
Feb 03, 2021 59.78 61.71 59.55 61.62 11,236,306 +0.61(+1.00%)
Feb 02, 2021 62.28 62.37 60.26 61.01 12,197,318 -3.01(-4.70%)
Feb 01, 2021 66.93 68.30 63.45 64.02 17,783,538 -5.17(-7.48%)
Jan 29, 2021 66.18 70.42 65.52 69.19 23,639,992 +4.05(+6.21%)
Jan 28, 2021 65.62 65.99 62.00 65.15 17,258,400 -1.03(-1.56%)
Jan 27, 2021 62.51 67.50 62.51 66.18 22,714,082 +4.99(+8.15%)
Jan 26, 2021 61.10 62.04 60.58 61.20 9,473,942 -0.09(-0.15%)
Jan 25, 2021 61.05 65.43 60.26 61.29 21,482,868 -1.74(-2.76%)
Jan 22, 2021 63.17 63.50 62.47 63.03 7,884,121 +0.56(+0.90%)
Jan 21, 2021 63.36 64.11 62.09 62.47 9,872,458 -1.65(-2.57%)
Jan 20, 2021 66.46 66.75 63.50 64.11 13,789,953 -4.75(-6.90%)
Jan 19, 2021 70.37 71.17 68.53 68.86 9,434,499 -3.20(-4.44%)
Jan 15, 2021 70.60 72.91 69.85 72.06 13,092,751 +1.69(+2.41%)
Jan 14, 2021 68.96 70.70 68.30 70.37 7,472,788 +1.03(+1.49%)
Jan 13, 2021 70.56 70.93 68.72 69.33 8,865,341 -1.32(-1.86%)
Jan 12, 2021 70.32 72.53 69.57 70.65 11,823,501 +0.28(+0.40%)
Jan 11, 2021 69.38 70.79 68.58 70.37 14,337,267 +2.92(+4.32%)
Jan 08, 2021 68.63 70.13 67.22 67.45 18,536,428 -2.59(-3.69%)
Jan 07, 2021 73.66 73.66 69.52 70.04 12,701,070 -5.64(-7.46%)
Jan 06, 2021 76.01 76.81 72.63 75.68 21,728,576 +3.01(+4.14%)
Jan 05, 2021 75.26 75.26 72.58 72.67 10,596,576 -1.83(-2.46%)
Jan 04, 2021 70.56 77.33 70.46 74.51 18,941,792 +3.10(+4.35%)
Dec 31, 2020 71.40 71.40 71.40 5,950,947 -0.61(-0.85%)
Dec 30, 2020 71.22 72.49 70.98 72.01 5,950,947 +0.00(+0.00%)
Dec 29, 2020 71.31 72.72 70.84 72.01 10,342,305 -0.19(-0.26%)
Dec 28, 2020 72.53 73.90 71.87 72.20 8,182,602 -2.26(-3.03%)
Dec 24, 2020 75.26 75.35 74.13 74.46 4,195,166 -0.99(-1.31%)
Dec 23, 2020 74.37 75.59 74.08 75.45 6,890,123 +1.08(+1.45%)
Dec 22, 2020 74.32 76.48 73.66 74.37 9,812,703 -0.05(-0.06%)
Dec 21, 2020 76.72 78.79 74.55 74.41 14,646,093 -0.14(-0.19%)
Dec 18, 2020 73.43 76.30 73.21 74.55 10,083,315 +0.71(+0.96%)
Dec 17, 2020 74.18 75.07 73.71 73.85 6,414,926 -1.55(-2.06%)
Dec 16, 2020 76.34 77.14 74.79 75.40 8,410,444 -1.27(-1.66%)
Dec 15, 2020 77.38 79.16 76.67 76.67 8,130,747 -2.45(-3.09%)
Dec 14, 2020 79.96 80.01 77.57 79.12 8,959,313 -1.79(-2.21%)
Dec 11, 2020 81.75 83.68 80.86 80.90 11,521,268 +0.47(+0.58%)
Dec 10, 2020 83.16 84.06 79.49 80.43 13,407,111 -0.89(-1.10%)
Dec 09, 2020 76.34 82.22 76.15 81.33 17,079,160 +5.13(+6.73%)
Dec 08, 2020 77.33 78.74 75.97 76.20 7,144,098 -1.13(-1.46%)
Dec 07, 2020 78.18 78.32 76.72 77.33 6,571,755 -0.94(-1.20%)
Dec 04, 2020 79.31 79.82 78.22 78.27 6,538,903 -0.94(-1.19%)
Dec 03, 2020 79.45 79.87 78.04 79.21 7,316,913 -0.38(-0.47%)
Dec 02, 2020 80.90 82.41 79.35 79.59 8,360,212 -0.33(-0.41%)
Dec 01, 2020 81.33 82.22 78.55 79.92 10,994,880 -3.34(-4.01%)
Nov 30, 2020 83.44 87.30 82.88 83.26 11,274,557 -0.47(-0.56%)
Nov 27, 2020 84.39 84.67 82.69 83.73 4,977,475 -2.30(-2.68%)
Nov 25, 2020 86.83 87.62 85.51 86.03 7,368,259 -1.69(-1.93%)
Nov 24, 2020 90.50 92.33 87.25 87.73 9,516,152 -3.81(-4.16%)
Nov 23, 2020 90.59 93.79 89.37 91.54 8,185,875 -0.05(-0.05%)
Nov 20, 2020 89.84 91.63 89.14 91.58 7,429,401 +1.88(+2.10%)
Nov 19, 2020 92.48 93.13 89.42 89.70 8,696,893 -2.26(-2.46%)
Nov 18, 2020 90.45 91.96 88.90 91.96 9,294,151 +2.12(+2.36%)
Nov 17, 2020 88.85 90.55 88.57 89.84 8,371,588 +0.71(+0.79%)
Nov 16, 2020 91.44 92.10 88.76 89.14 9,000,067 -2.07(-2.27%)
Nov 13, 2020 92.05 94.22 90.62 91.21 11,173,802 -2.40(-2.56%)
Nov 12, 2020 91.49 94.83 90.17 93.61 15,001,060 +1.22(+1.32%)
Nov 11, 2020 96.47 96.85 91.91 92.38 14,057,787 -6.59(-6.65%)
Nov 10, 2020 97.27 101.84 95.86 98.97 27,382,338 +4.99(+5.31%)
Nov 09, 2020 86.03 94.40 84.57 93.98 24,391,702 +5.41(+6.11%)
Nov 06, 2020 89.61 92.95 87.96 88.57 19,197,534 -0.33(-0.37%)
Nov 05, 2020 89.80 91.25 87.82 88.90 18,443,054 -7.43(-7.71%)
Nov 04, 2020 100.43 102.50 94.12 96.33 25,354,132 -15.05(-13.51%)
Nov 03, 2020 114.87 116.18 108.42 111.39 18,213,988 -5.97(-5.09%)
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.