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

(NQ: BKX )

102.57 USD -0.11 (-0.11%)
Daily Price Updated: 4:15 PM EDT, Apr 29, 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 (%)
Dec 31, 2018 85.57 85.79 85.79 85.79 0 +0.64(+0.75%)
Dec 28, 2018 85.25 86.27 84.79 85.15 0 +0.11(+0.13%)
Dec 27, 2018 83.74 85.04 82.04 85.04 0 +0.37(+0.44%)
Dec 26, 2018 81.08 84.68 79.85 84.67 0 +3.89(+4.82%)
Dec 24, 2018 84.20 80.78 80.78 80.78 0 -1.74(-2.11%)
Dec 21, 2018 84.20 85.27 82.16 82.52 0 -1.57(-1.87%)
Dec 20, 2018 83.95 85.31 83.49 84.09 0 -0.38(-0.45%)
Dec 19, 2018 86.10 87.56 83.97 84.47 0 -1.79(-2.08%)
Dec 18, 2018 87.78 88.76 85.88 86.26 0 -1.19(-1.36%)
Dec 17, 2018 87.80 89.18 87.02 87.45 0 -0.65(-0.74%)
Dec 14, 2018 88.41 89.73 87.92 88.10 0 -0.92(-1.03%)
Dec 13, 2018 90.66 90.99 88.70 89.02 0 -1.48(-1.64%)
Dec 12, 2018 90.84 91.81 89.95 90.50 0 +0.33(+0.37%)
Dec 11, 2018 92.09 92.92 89.90 90.17 0 -1.12(-1.23%)
Dec 10, 2018 92.99 93.01 89.87 91.29 0 -1.97(-2.11%)
Dec 07, 2018 95.08 96.28 92.83 93.26 0 -1.93(-2.03%)
Dec 06, 2018 95.75 95.78 92.65 95.19 0 -1.57(-1.62%)
Dec 04, 2018 101.24 96.76 96.76 96.76 0 -4.94(-4.86%)
Dec 03, 2018 102.57 103.14 100.95 101.70 0 +0.13(+0.13%)
Nov 30, 2018 100.24 101.91 100.19 101.57 0 +1.05(+1.04%)
Nov 29, 2018 100.78 101.24 99.96 100.52 0 -0.87(-0.86%)
Nov 28, 2018 100.21 101.40 98.92 101.39 0 +1.46(+1.46%)
Nov 27, 2018 99.91 100.52 99.56 99.93 0 -0.35(-0.35%)
Nov 26, 2018 98.83 100.78 98.82 100.28 0 +2.21(+2.25%)
Nov 23, 2018 98.03 98.87 97.43 98.07 0 -0.56(-0.57%)
Nov 21, 2018 98.63 98.63 98.63 98.63 0 +0.00(+0.00%)
Nov 20, 2018 99.94 99.95 98.18 98.63 0 -1.85(-1.84%)
Nov 19, 2018 100.42 101.22 99.56 100.48 0 +0.11(+0.11%)
Nov 16, 2018 100.13 100.88 99.55 100.37 0 -0.18(-0.18%)
Nov 15, 2018 98.19 100.61 97.43 100.55 0 +1.67(+1.69%)
Nov 14, 2018 100.93 101.42 97.70 98.88 0 -1.47(-1.46%)
Nov 13, 2018 99.71 101.33 99.71 100.35 0 +0.67(+0.67%)
Nov 12, 2018 101.22 101.47 99.52 99.68 0 -1.50(-1.48%)
Nov 09, 2018 101.75 102.10 100.58 101.18 0 -0.67(-0.66%)
Nov 08, 2018 101.05 102.59 101.03 101.85 0 +0.35(+0.34%)
Nov 07, 2018 100.90 101.63 99.65 101.50 0 +0.93(+0.92%)
Nov 06, 2018 100.00 100.69 99.41 100.57 0 +0.41(+0.41%)
Nov 05, 2018 99.51 100.54 99.41 100.16 0 +0.79(+0.80%)
Nov 02, 2018 100.03 101.07 98.60 99.37 0 -0.05(-0.05%)
Nov 01, 2018 99.35 99.95 98.84 99.42 0 +0.53(+0.54%)
Oct 31, 2018 97.98 100.14 97.97 98.89 0 +1.46(+1.50%)
Oct 30, 2018 96.45 97.56 95.58 97.43 0 +1.33(+1.38%)
Oct 29, 2018 95.72 97.59 95.10 96.10 0 +1.27(+1.34%)
Oct 26, 2018 95.04 95.72 93.95 94.83 0 -1.19(-1.24%)
Oct 25, 2018 94.36 96.92 94.34 96.02 0 +2.15(+2.29%)
Oct 24, 2018 96.55 96.60 93.65 93.87 0 -2.88(-2.98%)
Oct 23, 2018 96.11 97.33 94.61 96.75 0 -0.33(-0.34%)
Oct 22, 2018 99.90 100.20 97.04 97.08 0 -2.73(-2.74%)
Oct 19, 2018 99.83 100.80 98.95 99.81 0 -0.08(-0.08%)
Oct 18, 2018 101.56 102.07 99.63 99.89 0 -1.85(-1.82%)
Oct 17, 2018 100.32 102.66 99.79 101.74 0 +0.86(+0.85%)
Oct 16, 2018 100.28 100.96 99.35 100.88 0 +0.90(+0.90%)
Oct 15, 2018 100.51 101.21 99.83 99.98 0 -0.49(-0.49%)
Oct 12, 2018 102.37 102.82 98.60 100.47 0 -0.84(-0.83%)
Oct 11, 2018 103.74 104.32 101.19 101.31 0 -2.88(-2.76%)
Oct 10, 2018 106.83 107.35 104.18 104.19 0 -2.47(-2.32%)
Oct 09, 2018 106.97 107.32 106.08 106.66 0 -0.67(-0.62%)
Oct 08, 2018 106.38 107.69 106.05 107.33 0 +0.78(+0.73%)
Oct 05, 2018 107.56 107.84 106.23 106.55 0 -0.62(-0.58%)
Oct 04, 2018 106.54 108.35 106.42 107.17 0 +0.77(+0.72%)
Oct 03, 2018 105.38 106.90 105.21 106.40 0 +1.59(+1.52%)
Oct 02, 2018 104.91 105.42 104.04 104.81 0 -0.17(-0.16%)
Oct 01, 2018 105.26 106.07 104.69 104.98 0 +0.11(+0.10%)
Sep 28, 2018 105.25 105.58 104.67 104.87 0 -0.95(-0.90%)
Sep 27, 2018 106.79 106.85 105.76 105.82 0 -0.92(-0.86%)
Sep 26, 2018 108.58 108.77 106.56 106.74 0 -1.62(-1.50%)
Sep 25, 2018 109.02 109.23 108.30 108.36 0 -0.35(-0.32%)
Sep 24, 2018 109.89 110.18 108.63 108.71 0 -1.36(-1.24%)
Sep 21, 2018 110.59 110.89 109.95 110.07 0 -0.47(-0.43%)
Sep 20, 2018 109.68 110.88 109.68 110.54 0 +1.32(+1.21%)
Sep 19, 2018 107.19 109.59 107.19 109.22 0 +2.09(+1.95%)
Sep 18, 2018 107.26 107.43 106.75 107.13 0 +0.01(+0.01%)
Sep 17, 2018 107.69 107.89 106.82 107.12 0 -0.44(-0.41%)
Sep 14, 2018 107.29 107.83 107.29 107.56 0 +0.46(+0.43%)
Sep 13, 2018 108.40 108.88 107.00 107.10 0 -1.18(-1.09%)
Sep 12, 2018 110.08 110.28 108.20 108.28 0 -1.67(-1.52%)
Sep 11, 2018 109.50 110.41 109.40 109.95 0 +0.27(+0.25%)
Sep 10, 2018 110.15 110.41 109.65 109.68 0 -0.14(-0.13%)
Sep 07, 2018 110.30 110.49 109.40 109.82 0 -0.24(-0.22%)
Sep 06, 2018 110.78 110.95 109.88 110.06 0 -0.85(-0.77%)
Sep 05, 2018 110.77 111.54 110.75 110.91 0 +0.05(+0.05%)
Sep 04, 2018 110.16 111.06 109.74 110.86 0 +0.69(+0.63%)
Aug 31, 2018 110.17 110.17 110.17 110.17 0 +0.10(+0.09%)
Aug 30, 2018 110.91 110.95 109.97 110.07 0 -0.95(-0.86%)
Aug 29, 2018 111.35 111.43 110.54 111.02 0 -0.27(-0.24%)
Aug 28, 2018 111.61 111.72 111.03 111.29 0 -0.15(-0.13%)
Aug 27, 2018 110.56 111.99 110.56 111.44 0 +1.18(+1.07%)
Aug 24, 2018 110.56 110.72 110.18 110.26 0 +0.00(+0.00%)
Aug 23, 2018 110.96 110.96 110.01 110.26 0 -0.69(-0.62%)
Aug 22, 2018 110.93 111.36 110.62 110.95 0 -0.24(-0.22%)
Aug 21, 2018 110.53 111.89 110.48 111.19 0 +0.67(+0.61%)
Aug 20, 2018 109.99 110.64 109.84 110.52 0 +0.46(+0.42%)
Aug 17, 2018 109.72 110.21 109.57 110.06 0 +0.23(+0.21%)
Aug 16, 2018 108.76 110.24 108.76 109.83 0 +1.52(+1.40%)
Aug 15, 2018 108.81 108.99 107.81 108.31 0 -1.07(-0.98%)
Aug 14, 2018 108.21 109.65 108.20 109.38 0 +1.45(+1.34%)
Aug 13, 2018 109.15 109.44 107.90 107.93 0 -1.19(-1.09%)
Aug 10, 2018 109.45 109.48 108.46 109.12 0 -1.29(-1.17%)
Aug 09, 2018 111.13 111.18 110.31 110.41 0 -0.84(-0.76%)
Aug 08, 2018 110.61 111.54 110.55 111.25 0 +0.60(+0.54%)
Aug 07, 2018 110.58 111.35 110.53 110.65 0 +0.31(+0.28%)
Aug 06, 2018 110.24 110.70 109.54 110.34 0 +0.00(+0.00%)
Aug 03, 2018 109.77 110.36 109.71 110.34 0 +0.42(+0.38%)
Aug 02, 2018 108.78 110.13 108.36 109.92 0 +0.50(+0.46%)
Aug 01, 2018 109.37 110.46 109.12 109.42 0 +0.48(+0.44%)
Jul 31, 2018 109.93 110.00 108.72 108.94 0 -0.74(-0.67%)
Jul 30, 2018 109.59 110.63 109.59 109.68 0 +0.16(+0.15%)
Jul 27, 2018 109.27 109.98 108.79 109.52 0 +0.50(+0.46%)
Jul 26, 2018 109.02 109.83 108.96 109.02 0 +0.14(+0.13%)
Jul 25, 2018 108.81 109.07 108.13 108.88 0 -0.11(-0.10%)
Jul 24, 2018 109.02 109.93 108.65 108.98 0 +0.08(+0.07%)
Jul 23, 2018 106.95 109.06 106.94 108.91 0 +1.97(+1.84%)
Jul 20, 2018 106.76 107.41 106.16 106.94 0 +0.15(+0.14%)
Jul 19, 2018 107.88 107.89 106.31 106.78 0 -1.50(-1.38%)
Jul 18, 2018 107.06 108.58 107.02 108.28 0 +1.30(+1.21%)
Jul 17, 2018 106.77 107.51 106.34 106.99 0 +0.29(+0.27%)
Jul 16, 2018 104.87 106.80 104.86 106.70 0 +2.17(+2.07%)
Jul 13, 2018 105.10 105.25 103.55 104.53 0 -1.04(-0.99%)
Jul 12, 2018 106.32 106.35 104.89 105.57 0 -0.12(-0.12%)
Jul 11, 2018 105.90 106.51 105.57 105.70 0 -0.65(-0.61%)
Jul 10, 2018 107.46 107.59 105.86 106.35 0 -0.74(-0.69%)
Jul 09, 2018 104.80 107.28 104.80 107.08 0 +2.75(+2.64%)
Jul 06, 2018 103.58 104.69 103.01 104.33 0 +0.59(+0.57%)
Jul 05, 2018 104.16 104.37 103.46 103.74 0 +0.12(+0.12%)
Jul 03, 2018 103.62 103.62 103.62 103.62 0 -1.23(-1.17%)
Jul 02, 2018 103.51 104.84 103.17 104.84 0 +0.95(+0.92%)
Jun 29, 2018 104.93 106.28 103.89 103.89 0 +0.43(+0.41%)
Jun 27, 2018 104.82 105.55 103.43 103.47 0 -1.40(-1.34%)
Jun 26, 2018 105.52 105.52 104.13 104.87 0 -0.64(-0.61%)
Jun 25, 2018 106.44 106.46 104.51 105.51 0 -1.18(-1.10%)
Jun 22, 2018 108.25 108.63 106.62 106.69 0 -1.10(-1.02%)
Jun 21, 2018 107.47 108.43 106.63 107.79 0 +0.05(+0.04%)
Jun 20, 2018 108.41 108.79 107.71 107.75 0 -0.13(-0.12%)
Jun 19, 2018 107.03 108.03 106.72 107.88 0 +0.02(+0.02%)
Jun 18, 2018 107.08 107.94 106.39 107.85 0 +0.18(+0.17%)
Jun 15, 2018 107.60 108.07 106.06 107.67 0 +0.07(+0.06%)
Jun 14, 2018 109.02 109.03 107.13 107.60 0 -1.03(-0.95%)
Jun 13, 2018 109.23 110.30 108.41 108.63 0 -0.47(-0.43%)
Jun 12, 2018 109.56 110.13 108.55 109.10 0 -0.22(-0.20%)
Jun 11, 2018 110.10 110.80 109.27 109.32 0 -0.69(-0.62%)
Jun 08, 2018 109.71 110.07 108.94 110.00 0 +0.23(+0.21%)
Jun 07, 2018 110.12 110.68 109.14 109.78 0 +0.12(+0.11%)
Jun 06, 2018 107.75 109.73 107.75 109.65 0 +2.22(+2.07%)
Jun 05, 2018 107.66 107.71 106.77 107.43 0 -0.51(-0.47%)
Jun 04, 2018 107.79 108.08 107.53 107.94 0 +0.45(+0.42%)
Jun 01, 2018 106.98 108.11 106.98 107.49 0 +1.55(+1.47%)
May 31, 2018 106.23 106.62 105.28 105.94 0 -0.65(-0.61%)
May 30, 2018 105.42 106.93 105.33 106.59 0 +1.94(+1.85%)
May 29, 2018 107.87 107.87 103.95 104.65 0 -4.28(-3.93%)
May 25, 2018 108.93 108.93 108.93 108.93 0 -0.59(-0.54%)
May 24, 2018 109.90 109.91 108.02 109.52 0 -0.61(-0.55%)
May 23, 2018 110.45 110.60 108.98 110.13 0 -0.74(-0.67%)
May 22, 2018 110.04 111.73 110.02 110.88 0 +1.02(+0.93%)
May 21, 2018 109.70 110.48 109.69 109.85 0 +0.35(+0.32%)
May 18, 2018 110.80 110.80 109.50 109.50 0 -1.47(-1.33%)
May 17, 2018 110.73 111.23 109.91 110.98 0 +0.05(+0.05%)
May 16, 2018 110.80 111.40 110.44 110.92 0 -0.08(-0.07%)
May 15, 2018 110.53 111.66 110.46 111.00 0 +0.29(+0.26%)
May 14, 2018 111.02 111.35 110.49 110.71 0 -0.12(-0.11%)
May 11, 2018 110.84 111.42 110.52 110.83 0 +0.07(+0.07%)
May 10, 2018 109.85 111.09 109.36 110.76 0 +0.86(+0.79%)
May 09, 2018 108.54 110.30 108.41 109.89 0 +1.72(+1.59%)
May 08, 2018 107.12 109.16 107.09 108.17 0 +1.10(+1.03%)
May 07, 2018 106.65 107.52 106.19 107.07 0 +0.56(+0.53%)
May 04, 2018 104.82 107.19 104.21 106.50 0 +1.05(+0.99%)
May 03, 2018 105.81 106.07 103.73 105.45 0 -0.77(-0.73%)
May 02, 2018 106.81 107.64 106.11 106.23 0 -0.88(-0.82%)
May 01, 2018 106.75 107.23 105.80 107.10 0 +0.10(+0.09%)
Apr 30, 2018 108.59 109.19 107.00 107.00 0 -1.34(-1.24%)
Apr 27, 2018 107.79 108.53 107.65 108.35 0 +0.84(+0.78%)
Apr 26, 2018 107.79 108.18 107.33 107.51 0 -0.36(-0.33%)
Apr 25, 2018 107.56 108.63 106.62 107.87 0 -0.05(-0.05%)
Apr 24, 2018 108.39 109.90 107.08 107.92 0 +0.06(+0.06%)
Apr 23, 2018 107.60 108.30 107.45 107.85 0 +0.46(+0.43%)
Apr 20, 2018 107.30 108.02 106.80 107.39 0 +0.23(+0.22%)
Apr 19, 2018 105.26 107.32 105.25 107.16 0 +2.25(+2.14%)
Apr 18, 2018 105.69 106.42 104.68 104.91 0 -0.57(-0.55%)
Apr 17, 2018 107.19 107.29 104.97 105.49 0 -0.98(-0.92%)
Apr 16, 2018 106.84 107.25 105.86 106.46 0 +0.08(+0.08%)
Apr 13, 2018 109.15 109.27 105.81 106.38 0 -2.22(-2.05%)
Apr 12, 2018 106.82 109.24 106.82 108.60 0 +2.31(+2.18%)
Apr 11, 2018 106.73 107.20 106.04 106.29 0 -1.23(-1.15%)
Apr 10, 2018 106.98 107.94 106.70 107.52 0 +1.68(+1.59%)
Apr 09, 2018 105.53 108.21 105.53 105.84 0 +0.76(+0.72%)
Apr 06, 2018 107.13 107.30 104.03 105.08 0 -2.91(-2.70%)
Apr 05, 2018 107.91 108.67 107.55 107.99 0 +0.72(+0.67%)
Apr 04, 2018 104.91 107.53 104.27 107.28 0 +1.35(+1.28%)
Apr 03, 2018 104.71 106.17 104.20 105.92 0 +1.57(+1.50%)
Apr 02, 2018 106.26 106.78 102.77 104.35 0 -2.15(-2.02%)
Mar 29, 2018 106.50 106.50 106.50 106.50 0 +1.37(+1.30%)
Mar 28, 2018 105.17 106.07 103.87 105.13 0 +0.08(+0.07%)
Mar 27, 2018 107.95 108.32 104.22 105.05 0 -2.61(-2.42%)
Mar 26, 2018 103.94 107.97 104.78 107.66 0 +3.72(+3.58%)
Mar 23, 2018 107.76 108.18 103.75 103.94 0 -3.61(-3.35%)
Mar 22, 2018 111.44 111.44 107.25 107.54 0 -4.64(-4.14%)
Mar 21, 2018 112.10 113.55 111.50 112.19 0 +0.21(+0.19%)
Mar 20, 2018 112.59 112.99 111.88 111.97 0 -0.21(-0.19%)
Mar 19, 2018 112.97 113.00 111.00 112.18 0 -0.74(-0.66%)
Mar 16, 2018 112.76 114.06 112.67 112.92 0 +0.39(+0.35%)
Mar 15, 2018 112.94 113.11 112.05 112.53 0 +0.03(+0.03%)
Mar 14, 2018 114.50 114.54 112.20 112.50 0 -1.69(-1.48%)
Mar 13, 2018 115.98 116.08 113.88 114.18 0 -1.34(-1.16%)
Mar 12, 2018 116.10 116.53 115.34 115.52 0 -0.58(-0.50%)
Mar 09, 2018 114.44 116.10 114.30 116.10 0 +2.50(+2.20%)
Mar 08, 2018 113.99 114.31 112.37 113.60 0 -0.16(-0.14%)
Mar 07, 2018 113.53 114.00 112.30 113.77 0 -0.00(-0.00%)
Mar 06, 2018 113.60 114.06 112.44 113.77 0 +0.54(+0.47%)
Mar 05, 2018 111.16 113.78 110.36 113.23 0 +1.34(+1.19%)
Mar 02, 2018 110.57 112.10 109.04 111.90 0 +0.70(+0.63%)
Mar 01, 2018 112.76 113.61 110.57 111.19 0 -1.51(-1.34%)
Feb 28, 2018 114.48 115.28 112.67 112.70 0 -1.31(-1.15%)
Feb 27, 2018 115.31 116.27 114.00 114.01 0 -1.29(-1.12%)
Feb 26, 2018 114.65 115.33 113.81 115.30 0 +1.07(+0.94%)
Feb 23, 2018 112.33 114.25 112.71 114.23 0 +1.90(+1.69%)
Feb 22, 2018 114.31 114.78 112.10 112.33 0 -1.59(-1.39%)
Feb 21, 2018 113.40 115.58 113.32 113.92 0 +0.49(+0.43%)
Feb 20, 2018 113.56 114.65 112.96 113.43 0 -0.29(-0.26%)
Feb 16, 2018 113.72 113.72 113.72 113.72 0 +0.08(+0.07%)
Feb 15, 2018 113.79 114.45 112.78 113.64 0 +0.41(+0.36%)
Feb 14, 2018 110.05 113.31 109.95 113.23 0 +3.03(+2.74%)
Feb 13, 2018 108.99 110.37 108.72 110.21 0 +0.66(+0.60%)
Feb 12, 2018 108.82 110.77 108.24 109.55 0 +1.37(+1.26%)
Feb 09, 2018 106.91 108.95 104.61 108.18 0 +2.10(+1.98%)
Feb 08, 2018 110.88 110.88 106.06 106.08 0 -4.91(-4.42%)
Feb 07, 2018 110.20 112.28 110.03 110.99 0 +0.38(+0.34%)
Feb 06, 2018 107.43 110.86 106.23 110.61 0 +0.70(+0.63%)
Feb 05, 2018 113.41 113.68 107.78 109.92 0 -4.47(-3.91%)
Feb 02, 2018 116.30 116.75 114.28 114.39 0 -2.13(-1.83%)
Feb 01, 2018 115.14 116.52 115.02 116.52 0 +1.22(+1.06%)
Jan 31, 2018 115.20 116.20 115.01 115.30 0 +0.17(+0.15%)
Jan 30, 2018 115.84 115.99 115.12 115.12 0 -1.10(-0.95%)
Jan 29, 2018 116.31 117.14 116.12 116.22 0 -0.19(-0.16%)
Jan 26, 2018 115.64 116.41 115.08 116.41 0 +0.83(+0.72%)
Jan 25, 2018 116.46 116.56 115.27 115.58 0 -0.57(-0.49%)
Jan 24, 2018 115.90 116.52 115.32 116.15 0 +0.64(+0.56%)
Jan 23, 2018 114.84 115.89 114.52 115.50 0 +0.25(+0.22%)
Jan 22, 2018 114.11 115.26 113.97 115.25 0 +1.11(+0.97%)
Jan 19, 2018 112.93 114.15 112.92 114.14 0 +1.39(+1.23%)
Jan 18, 2018 113.29 113.56 112.58 112.75 0 -0.43(-0.38%)
Jan 17, 2018 112.72 113.43 111.42 113.18 0 +0.58(+0.51%)
Jan 16, 2018 113.48 114.08 112.02 112.60 0 -0.45(-0.40%)
Jan 12, 2018 113.05 113.05 113.05 113.05 0 +0.91(+0.81%)
Jan 11, 2018 111.68 112.15 111.34 112.14 0 +0.78(+0.70%)
Jan 10, 2018 110.24 112.24 110.24 111.37 0 +1.44(+1.31%)
Jan 09, 2018 109.03 110.67 109.01 109.92 0 +1.16(+1.07%)
Jan 08, 2018 108.76 108.93 108.36 108.76 0 -0.14(-0.13%)
Jan 05, 2018 109.08 109.15 108.17 108.90 0 +0.23(+0.21%)
Jan 04, 2018 108.20 109.60 108.13 108.67 0 +1.00(+0.93%)
Jan 03, 2018 107.12 107.78 106.87 107.67 0 +0.56(+0.52%)
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.