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 )

7.830 +0.070 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Jan 31, 2022 37.11 33.77 33.98 72,539,216 -3.58(-9.54%)
Jan 28, 2022 40.77 42.63 37.50 37.56 88,440,216 -3.89(-9.39%)
Jan 27, 2022 38.59 41.84 37.98 41.45 88,737,160 +1.32(+3.28%)
Jan 26, 2022 37.35 41.59 35.97 40.13 113,102,904 +0.06(+0.16%)
Jan 25, 2022 39.60 41.18 38.50 40.07 101,389,496 +2.55(+6.81%)
Jan 24, 2022 39.91 43.71 37.27 37.52 137,588,336 -0.47(-1.24%)
Jan 21, 2022 35.75 38.10 34.95 37.99 101,448,112 +2.89(+8.24%)
Jan 20, 2022 32.87 35.25 31.73 35.10 67,866,408 +1.33(+3.93%)
Jan 19, 2022 32.28 33.85 31.60 33.77 58,550,524 +1.14(+3.48%)
Jan 18, 2022 31.87 32.90 31.35 32.63 62,869,556 +2.18(+7.16%)
Jan 14, 2022 30.45 0 -0.51(-1.64%)
Jan 13, 2022 28.56 31.25 28.40 30.96 67,539,696 +2.15(+7.44%)
Jan 12, 2022 28.63 29.41 28.23 28.82 51,420,796 -0.41(-1.40%)
Jan 11, 2022 30.82 31.32 29.18 29.23 54,340,688 -1.27(-4.17%)
Jan 10, 2022 31.86 33.23 30.45 30.50 59,675,372 -0.14(-0.45%)
Jan 07, 2022 29.73 31.09 29.27 30.63 50,009,480 +0.91(+3.06%)
Jan 06, 2022 30.09 30.59 28.91 29.73 46,518,116 +0.05(+0.15%)
Jan 05, 2022 27.45 29.68 27.24 29.68 51,516,068 +2.55(+9.38%)
Jan 04, 2022 26.00 27.77 26.00 27.13 41,446,472 +1.05(+4.01%)
Jan 03, 2022 26.68 27.09 26.09 26.09 29,110,676 -0.91(-3.37%)
Dec 31, 2021 26.54 27.00 26.27 27.00 20,530,666 +0.59(+2.24%)
Dec 30, 2021 26.23 26.54 25.77 26.41 16,568,036 +0.23(+0.87%)
Dec 29, 2021 26.09 26.68 25.86 26.18 27,647,642 +0.05(+0.17%)
Dec 28, 2021 25.68 26.36 25.59 26.13 27,449,250 +0.27(+1.05%)
Dec 27, 2021 26.91 26.91 25.82 25.86 22,198,322 -1.32(-4.85%)
Dec 23, 2021 27.73 27.77 26.82 27.18 26,393,536 -0.64(-2.29%)
Dec 22, 2021 28.91 29.09 27.73 27.82 28,700,916 -1.00(-3.47%)
Dec 21, 2021 30.09 31.04 28.77 28.82 35,016,980 -2.09(-6.76%)
Dec 20, 2021 31.23 31.68 30.73 30.91 41,645,772 +0.91(+3.03%)
Dec 17, 2021 30.45 30.77 29.04 30.00 45,347,196 +0.45(+1.54%)
Dec 16, 2021 27.27 29.95 27.18 29.54 50,037,176 +2.00(+7.26%)
Dec 15, 2021 29.59 30.50 27.41 27.54 52,801,028 -1.95(-6.63%)
Dec 14, 2021 29.68 30.50 28.73 29.50 40,215,284 +0.86(+3.02%)
Dec 13, 2021 27.41 28.73 27.38 28.63 35,323,096 +1.23(+4.48%)
Dec 10, 2021 27.73 28.45 27.36 27.41 42,666,836 -0.91(-3.21%)
Dec 09, 2021 27.45 28.41 27.04 28.32 43,298,400 +1.14(+4.18%)
Dec 08, 2021 27.45 27.91 27.13 27.18 36,896,416 -0.32(-1.16%)
Dec 07, 2021 28.68 28.73 27.41 27.50 42,926,984 -2.77(-9.16%)
Dec 06, 2021 30.95 31.95 29.95 30.27 38,470,932 +0.86(+2.94%)
Dec 03, 2021 29.18 32.00 28.95 29.41 56,403,272 -0.09(-0.31%)
Dec 02, 2021 30.50 30.82 29.04 29.50 54,277,848 -0.73(-2.41%)
Dec 01, 2021 27.73 30.27 27.23 30.23 45,565,360 +1.55(+5.39%)
Nov 30, 2021 27.68 29.13 27.18 28.68 42,302,592 +1.18(+4.30%)
Nov 29, 2021 28.32 28.54 27.23 27.50 32,047,698 -1.86(-6.35%)
Nov 26, 2021 28.41 29.73 28.09 29.36 32,179,748 +1.55(+5.56%)
Nov 24, 2021 28.63 29.18 27.77 27.82 31,708,932 -0.32(-1.13%)
Nov 23, 2021 28.00 29.09 27.54 28.13 45,182,004 +0.36(+1.31%)
Nov 22, 2021 26.50 27.77 25.86 27.77 34,674,152 +1.00(+3.73%)
Nov 19, 2021 26.91 27.09 26.57 26.77 27,074,840 -0.45(-1.67%)
Nov 18, 2021 27.68 28.18 27.13 27.23 31,214,892 -0.91(-3.23%)
Nov 17, 2021 28.13 28.36 27.68 28.13 20,745,126 +0.00(+0.00%)
Nov 16, 2021 28.95 29.00 28.04 28.13 20,551,220 -0.64(-2.21%)
Nov 15, 2021 28.54 29.36 28.41 28.77 27,855,240 +0.05(+0.16%)
Nov 12, 2021 29.41 29.82 28.63 28.73 25,401,614 -0.95(-3.22%)
Nov 11, 2021 29.27 29.82 29.18 29.68 20,909,070 +0.82(+2.83%)
Nov 10, 2021 29.32 28.86 44,622,672 +0.73(+2.58%)
Nov 08, 2021 28.04 28.27 27.77 28.13 21,983,164 +0.09(+0.32%)
Nov 05, 2021 27.68 28.32 27.50 28.04 32,710,156 -0.09(-0.32%)
Nov 04, 2021 28.91 29.04 27.86 28.13 32,662,894 -1.05(-3.58%)
Nov 03, 2021 30.04 30.32 29.09 29.18 26,362,612 -0.95(-3.17%)
Nov 02, 2021 30.68 30.73 30.07 30.13 17,271,570 -0.45(-1.49%)
Nov 01, 2021 30.77 31.30 30.54 30.59 20,269,918 -0.27(-0.88%)
Oct 29, 2021 32.13 30.82 30.86 22,491,082 -0.50(-1.59%)
Oct 28, 2021 31.95 32.13 31.27 31.36 21,660,900 -1.05(-3.23%)
Oct 27, 2021 32.54 32.63 31.59 32.41 24,850,988 -0.27(-0.83%)
Oct 26, 2021 32.36 32.68 28,712,712 -0.27(-0.83%)
Oct 25, 2021 33.63 32.68 32.95 18,156,790 -1.05(-3.07%)
Oct 22, 2021 33.54 34.50 33.23 34.00 20,476,536 +0.82(+2.47%)
Oct 21, 2021 34.00 34.13 33.13 33.18 14,632,666 -0.59(-1.75%)
Oct 20, 2021 33.54 34.23 33.36 33.77 16,259,990 +0.05(+0.13%)
Oct 19, 2021 34.13 34.36 33.63 33.73 15,417,579 -0.73(-2.11%)
Oct 18, 2021 35.91 36.09 34.41 34.45 16,327,299 -1.05(-2.94%)
Oct 15, 2021 35.82 36.18 35.50 35.50 13,750,641 -0.77(-2.13%)
Oct 14, 2021 37.13 37.36 36.13 36.27 19,872,056 -2.05(-5.34%)
Oct 13, 2021 38.50 39.18 38.09 38.32 19,647,636 -0.91(-2.32%)
Oct 12, 2021 38.41 39.50 38.22 39.22 23,275,492 +0.36(+0.94%)
Oct 11, 2021 38.50 38.91 37.36 38.86 22,937,252 +0.82(+2.15%)
Oct 08, 2021 37.09 38.18 37.00 38.04 19,679,740 +0.59(+1.58%)
Oct 07, 2021 37.45 37.66 36.59 37.45 22,793,166 -1.05(-2.72%)
Oct 06, 2021 40.36 40.68 38.41 38.50 32,015,284 -0.73(-1.85%)
Oct 05, 2021 40.54 40.63 38.45 39.22 25,711,004 -1.68(-4.11%)
Oct 04, 2021 39.04 41.68 38.91 40.91 29,957,102 +2.41(+6.26%)
Oct 01, 2021 39.04 40.41 38.13 38.50 25,105,484 -0.73(-1.85%)
Sep 30, 2021 38.32 39.36 37.72 39.22 30,281,048 +0.41(+1.05%)
Sep 29, 2021 38.18 39.04 37.50 38.82 27,129,548 +0.23(+0.59%)
Sep 28, 2021 37.00 38.77 36.76 38.59 35,216,676 +3.00(+8.43%)
Sep 27, 2021 35.68 36.32 35.36 35.59 17,885,338 +0.82(+2.35%)
Sep 24, 2021 35.54 35.63 34.63 34.77 15,965,102 -0.09(-0.26%)
Sep 23, 2021 35.50 35.73 34.54 34.86 18,766,760 -1.00(-2.79%)
Sep 22, 2021 36.59 36.95 35.41 35.86 24,475,654 -1.09(-2.95%)
Sep 21, 2021 36.45 37.27 36.09 36.95 25,574,606 -0.09(-0.25%)
Sep 20, 2021 36.50 38.41 36.04 37.04 35,044,856 +2.14(+6.12%)
Sep 17, 2021 33.82 35.18 33.82 34.91 25,561,398 +1.18(+3.50%)
Sep 16, 2021 34.09 34.66 33.54 33.73 18,205,396 +0.00(+0.00%)
Sep 15, 2021 34.41 35.04 33.63 33.73 19,596,308 -0.82(-2.37%)
Sep 14, 2021 33.82 34.82 33.59 34.54 24,623,444 +0.27(+0.80%)
Sep 13, 2021 33.54 34.82 33.41 34.27 29,717,010 +0.05(+0.13%)
Sep 10, 2021 32.95 34.27 32.73 34.23 21,397,490 +0.82(+2.45%)
Sep 09, 2021 33.04 33.50 32.73 33.41 19,970,160 +0.32(+0.96%)
Sep 08, 2021 32.82 33.68 32.77 33.09 19,225,784 +0.41(+1.25%)
Sep 07, 2021 32.82 33.18 32.54 32.68 14,374,256 -0.18(-0.55%)
Sep 03, 2021 33.45 33.50 32.77 32.86 15,702,558 -0.32(-0.96%)
Sep 02, 2021 32.82 33.50 32.68 33.18 18,854,530 +0.05(+0.14%)
Sep 01, 2021 33.00 33.18 32.59 33.13 17,243,024 -0.14(-0.41%)
Aug 31, 2021 33.18 33.73 33.13 33.27 17,142,010 +0.09(+0.27%)
Aug 30, 2021 34.18 34.18 33.09 33.18 17,721,132 -1.23(-3.57%)
Aug 27, 2021 35.23 35.36 34.23 34.41 16,303,666 -1.00(-2.82%)
Aug 26, 2021 35.00 35.54 34.77 35.41 21,167,806 +0.59(+1.70%)
Aug 25, 2021 34.82 35.04 34.59 34.82 13,646,419 -0.05(-0.13%)
Aug 24, 2021 35.00 35.18 34.68 34.86 13,282,031 -0.32(-0.90%)
Aug 23, 2021 36.50 36.54 35.00 35.18 20,103,212 -1.64(-4.44%)
Aug 20, 2021 37.72 37.82 36.73 36.82 19,845,974 -1.18(-3.11%)
Aug 19, 2021 39.27 39.32 37.50 38.00 28,941,472 -0.64(-1.65%)
Aug 18, 2021 37.72 38.72 37.23 38.63 25,560,040 +1.09(+2.91%)
Aug 17, 2021 37.36 38.27 37.10 37.54 31,950,730 +1.00(+2.74%)
Aug 16, 2021 36.95 38.13 36.54 36.54 20,213,796 -0.05(-0.12%)
Aug 13, 2021 36.91 37.04 36.50 36.59 10,101,942 -0.36(-0.98%)
Aug 12, 2021 37.54 38.00 36.86 36.95 12,603,199 -0.41(-1.09%)
Aug 11, 2021 36.82 37.82 36.63 37.36 17,190,182 +0.18(+0.48%)
Aug 10, 2021 36.50 37.59 36.41 37.18 17,192,104 +0.50(+1.38%)
Aug 09, 2021 36.68 37.04 36.50 36.68 14,594,624 -0.14(-0.37%)
Aug 06, 2021 36.73 37.18 36.45 36.82 14,801,449 +0.45(+1.25%)
Aug 05, 2021 36.86 37.04 36.32 36.36 11,946,262 -0.68(-1.84%)
Aug 04, 2021 37.27 37.59 36.77 37.04 15,326,960 -0.18(-0.49%)
Aug 03, 2021 37.72 38.77 37.23 37.23 18,047,576 -0.68(-1.80%)
Aug 02, 2021 37.41 38.13 37.23 37.91 15,823,504 +0.00(+0.00%)
Jul 30, 2021 38.59 38.63 37.77 37.91 17,613,994 +0.59(+1.58%)
Jul 29, 2021 37.72 37.72 37.00 37.32 14,065,085 -0.23(-0.61%)
Jul 28, 2021 37.66 38.36 37.04 37.54 22,948,720 -0.45(-1.20%)
Jul 27, 2021 36.86 39.32 36.86 38.00 27,626,962 +1.18(+3.21%)
Jul 26, 2021 37.09 37.36 36.68 36.82 12,912,034 -0.09(-0.25%)
Jul 23, 2021 37.77 38.18 36.77 36.91 18,884,748 -1.27(-3.33%)
Jul 22, 2021 38.95 38.95 38.18 38.18 13,415,258 -0.82(-2.10%)
Jul 21, 2021 40.04 40.13 39.00 39.00 12,496,614 -0.95(-2.39%)
Jul 20, 2021 41.00 41.68 39.41 39.95 20,281,660 -1.41(-3.41%)
Jul 19, 2021 41.59 42.27 41.18 41.36 29,322,964 +1.00(+2.48%)
Jul 16, 2021 39.09 40.50 38.82 40.36 18,177,086 +0.95(+2.42%)
Jul 15, 2021 38.63 40.09 38.59 39.41 24,749,004 +0.77(+2.00%)
Jul 14, 2021 38.04 38.91 37.82 38.63 21,332,046 -0.23(-0.58%)
Jul 13, 2021 38.95 39.09 37.82 38.86 22,606,120 +0.00(+0.00%)
Jul 12, 2021 38.77 39.36 38.68 38.86 11,503,293 -0.41(-1.04%)
Jul 09, 2021 40.27 40.45 39.13 39.27 14,195,201 -0.77(-1.93%)
Jul 08, 2021 41.00 41.45 39.72 40.04 24,225,190 +0.73(+1.85%)
Jul 07, 2021 38.82 40.00 38.72 39.32 21,834,870 -0.30(-0.75%)
Jul 06, 2021 39.86 40.82 39.45 39.61 20,654,258 -0.48(-1.19%)
Jul 02, 2021 40.82 40.95 40.00 40.09 12,449,487 -1.45(-3.50%)
Jul 01, 2021 41.72 42.18 41.36 41.54 10,293,556 +0.00(+0.00%)
Jun 30, 2021 41.45 41.77 41.32 41.54 9,942,486 +0.18(+0.44%)
Jun 29, 2021 41.91 42.20 41.36 41.36 11,333,511 -0.45(-1.09%)
Jun 28, 2021 42.95 42.95 41.77 41.82 13,141,885 -1.55(-3.56%)
Jun 25, 2021 43.04 43.68 42.95 43.36 13,022,380 +0.09(+0.21%)
Jun 24, 2021 43.32 43.54 42.68 43.27 15,459,642 -0.82(-1.86%)
Jun 23, 2021 44.13 44.41 43.63 44.09 11,464,903 -0.09(-0.21%)
Jun 22, 2021 45.50 45.63 43.95 44.18 16,209,686 -1.27(-2.80%)
Jun 21, 2021 46.22 47.13 45.27 45.45 13,405,440 -0.82(-1.77%)
Jun 18, 2021 45.86 46.59 45.41 46.27 17,946,180 +1.05(+2.31%)
Jun 17, 2021 47.45 47.50 44.82 45.22 22,591,258 -1.82(-3.86%)
Jun 16, 2021 46.32 48.50 45.86 47.04 22,291,250 +0.55(+1.17%)
Jun 15, 2021 45.72 46.82 45.63 46.50 12,414,554 +0.86(+1.89%)
Jun 14, 2021 46.82 47.30 45.63 45.63 10,241,276 -1.32(-2.81%)
Jun 11, 2021 47.32 47.63 46.95 46.95 8,668,954 -0.36(-0.77%)
Jun 10, 2021 48.72 48.95 47.27 47.32 21,321,358 -1.55(-3.16%)
Jun 09, 2021 48.27 48.95 47.95 48.86 9,154,096 -0.09(-0.19%)
Jun 08, 2021 48.18 49.68 47.77 48.95 14,407,144 -0.05(-0.09%)
Jun 07, 2021 49.72 50.00 48.95 49.00 11,309,971 -0.41(-0.83%)
Jun 04, 2021 51.22 51.25 49.25 49.41 17,314,438 -2.73(-5.23%)
Jun 03, 2021 51.81 52.91 51.27 52.13 13,953,240 +1.59(+3.15%)
Jun 02, 2021 50.63 51.31 50.13 50.54 10,968,903 -0.27(-0.54%)
Jun 01, 2021 49.72 51.45 49.45 50.81 12,987,473 +0.50(+0.99%)
May 28, 2021 50.22 50.45 49.59 50.32 9,892,619 -0.50(-0.98%)
May 27, 2021 50.41 50.91 50.04 50.81 9,690,336 +0.59(+1.18%)
May 26, 2021 50.50 50.79 50.00 50.22 9,616,079 -0.50(-0.99%)
May 25, 2021 50.22 51.36 49.91 50.72 12,098,698 -0.23(-0.45%)
May 24, 2021 52.54 52.72 50.41 50.95 12,538,277 -2.73(-5.08%)
May 21, 2021 52.04 53.91 51.81 53.68 13,315,612 +0.86(+1.64%)
May 20, 2021 55.31 55.41 52.36 52.81 18,259,500 -3.27(-5.83%)
May 19, 2021 59.18 59.41 55.91 56.09 24,355,262 -0.18(-0.32%)
May 18, 2021 54.63 56.43 54.04 56.27 12,779,816 +1.09(+1.98%)
May 17, 2021 55.09 56.63 54.70 55.18 15,142,446 +0.95(+1.76%)
May 14, 2021 56.22 56.54 53.68 54.22 19,223,684 -3.82(-6.58%)
May 13, 2021 57.72 59.41 56.31 58.04 25,754,462 -1.32(-2.22%)
May 12, 2021 57.72 59.86 56.50 59.36 35,577,340 +4.27(+7.76%)
May 11, 2021 58.00 58.36 54.72 55.09 28,474,924 +0.18(+0.33%)
May 10, 2021 51.68 55.00 51.64 54.91 14,867,726 +3.86(+7.57%)
May 07, 2021 50.95 51.59 49.91 51.04 16,673,142 -1.32(-2.52%)
May 06, 2021 53.72 54.81 52.27 52.36 17,747,706 -1.18(-2.21%)
May 05, 2021 52.00 53.95 51.59 53.54 13,610,021 +0.55(+1.03%)
May 04, 2021 51.50 54.81 51.31 53.00 28,457,752 +2.73(+5.42%)
May 03, 2021 49.00 50.54 48.63 50.27 9,956,222 +0.77(+1.56%)
Apr 30, 2021 49.68 49.95 48.54 49.50 11,869,121 +0.95(+1.97%)
Apr 29, 2021 47.63 50.04 47.45 48.54 14,652,555 -0.59(-1.20%)
Apr 28, 2021 48.72 49.36 48.32 49.13 9,997,047 +0.55(+1.12%)
Apr 27, 2021 47.82 49.00 47.77 48.59 13,319,758 +0.64(+1.33%)
Apr 26, 2021 48.82 49.18 47.86 47.95 13,617,521 -1.00(-2.04%)
Apr 23, 2021 50.54 50.59 48.32 48.95 13,425,190 -1.91(-3.75%)
Apr 22, 2021 49.27 51.41 48.82 50.86 23,747,244 +1.77(+3.61%)
Apr 21, 2021 51.00 51.50 49.00 49.09 13,992,338 -1.32(-2.61%)
Apr 20, 2021 49.59 51.27 49.04 50.41 15,787,098 +1.05(+2.12%)
Apr 19, 2021 48.72 50.18 48.18 49.36 17,557,428 +1.36(+2.84%)
Apr 16, 2021 48.04 48.82 47.91 48.00 10,999,561 -0.14(-0.28%)
Apr 15, 2021 49.13 49.22 48.00 48.13 16,629,055 -2.36(-4.68%)
Apr 14, 2021 48.63 50.86 48.59 50.50 14,859,415 +1.77(+3.64%)
Apr 13, 2021 49.77 49.91 48.54 48.72 12,788,682 -1.82(-3.60%)
Apr 12, 2021 50.77 51.41 50.32 50.54 10,638,581 +0.23(+0.45%)
Apr 09, 2021 51.91 52.22 50.22 50.32 16,209,991 -0.91(-1.77%)
Apr 08, 2021 51.45 51.91 51.18 51.22 11,475,070 -1.68(-3.18%)
Apr 07, 2021 53.50 54.00 52.50 52.91 12,069,620 -0.45(-0.85%)
Apr 06, 2021 53.36 53.68 52.31 53.36 12,288,133 +0.14(+0.26%)
Apr 05, 2021 55.22 55.36 52.77 53.22 15,208,524 -3.32(-5.87%)
Apr 01, 2021 57.45 57.56 56.50 56.54 16,055,717 -3.09(-5.18%)
Mar 31, 2021 61.45 61.63 58.68 59.63 17,700,640 -2.86(-4.58%)
Mar 30, 2021 62.77 64.18 62.18 62.50 14,266,642 +0.91(+1.48%)
Mar 29, 2021 61.86 63.63 60.95 61.59 20,634,702 +0.09(+0.15%)
Mar 26, 2021 64.59 65.50 61.36 61.50 23,873,154 -2.91(-4.52%)
Mar 25, 2021 65.31 66.90 63.45 64.41 30,629,728 +0.32(+0.50%)
Mar 24, 2021 60.18 64.22 60.18 64.09 20,661,662 +3.05(+4.99%)
Mar 23, 2021 59.63 61.50 58.81 61.04 22,275,154 +0.82(+1.36%)
Mar 22, 2021 62.31 62.31 58.95 60.22 18,190,770 -3.45(-5.42%)
Mar 19, 2021 64.63 66.00 62.81 63.68 26,296,494 -0.82(-1.27%)
Mar 18, 2021 61.86 64.77 61.27 64.50 22,354,264 +5.41(+9.15%)
Mar 17, 2021 61.59 62.59 58.00 59.09 26,287,200 -0.73(-1.22%)
Mar 16, 2021 59.50 60.68 57.77 59.81 20,381,102 -1.00(-1.64%)
Mar 15, 2021 62.68 63.68 60.72 60.81 13,826,333 -2.00(-3.18%)
Mar 12, 2021 63.77 65.22 62.77 62.81 21,612,690 +1.50(+2.45%)
Mar 11, 2021 62.81 63.41 60.22 61.31 24,440,606 -4.59(-6.97%)
Mar 10, 2021 62.63 66.41 62.41 65.91 29,055,602 +0.50(+0.76%)
Mar 09, 2021 68.63 69.00 63.95 65.41 34,703,304 -8.77(-11.83%)
Mar 08, 2021 68.77 74.45 67.45 74.18 40,470,820 +5.82(+8.51%)
Mar 05, 2021 69.72 76.27 67.72 68.36 66,738,500 -3.27(-4.57%)
Mar 04, 2021 68.59 74.36 66.41 71.63 70,771,920 +3.36(+4.93%)
Mar 03, 2021 63.54 68.36 62.95 68.27 35,846,612 +5.45(+8.68%)
Mar 02, 2021 59.63 63.00 59.54 62.81 16,797,474 +2.86(+4.78%)
Mar 01, 2021 62.63 63.54 59.72 59.95 20,894,378 -5.86(-8.91%)
Feb 26, 2021 64.81 68.00 62.72 65.81 47,634,544 -1.00(-1.50%)
Feb 25, 2021 62.00 67.68 60.50 66.81 41,261,092 +6.41(+10.61%)
Feb 24, 2021 63.63 65.18 60.22 60.41 25,337,288 -1.55(-2.49%)
Feb 23, 2021 64.77 68.00 61.00 61.95 42,501,860 +0.50(+0.81%)
Feb 22, 2021 59.31 61.54 58.63 61.45 22,517,684 +4.45(+7.81%)
Feb 19, 2021 55.54 57.54 55.50 57.00 14,477,933 +0.73(+1.29%)
Feb 18, 2021 57.41 58.31 55.91 56.27 19,171,848 +0.73(+1.31%)
Feb 17, 2021 56.27 57.41 55.41 55.54 17,608,136 +0.82(+1.49%)
Feb 16, 2021 53.91 55.36 53.45 54.72 12,194,733 +0.36(+0.67%)
Feb 12, 2021 55.63 56.22 54.22 54.36 10,609,785 -0.86(-1.56%)
Feb 11, 2021 55.36 56.54 55.04 55.22 15,223,418 -0.91(-1.62%)
Feb 10, 2021 55.04 57.81 54.82 56.13 20,722,872 +0.36(+0.65%)
Feb 09, 2021 56.27 56.27 55.18 55.77 10,193,724 +0.05(+0.08%)
Feb 08, 2021 56.00 56.91 55.68 55.72 9,579,787 -1.14(-2.00%)
Feb 05, 2021 57.00 57.91 56.36 56.86 10,307,684 -0.59(-1.03%)
Feb 04, 2021 58.77 59.59 57.45 57.45 10,224,441 -2.09(-3.51%)
Feb 03, 2021 57.77 59.63 57.54 59.54 11,628,384 +0.59(+1.00%)
Feb 02, 2021 60.18 60.27 58.22 58.95 12,622,929 -2.91(-4.70%)
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.