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 )

9.970 +0.030 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
Nov 02, 2020 115.01 121.26 112.66 117.36 18,134,538 -0.38(-0.32%)
Oct 30, 2020 112.23 120.93 111.21 117.73 27,040,434 +7.86(+7.15%)
Oct 29, 2020 114.11 114.82 105.88 109.88 16,268,382 -6.07(-5.23%)
Oct 28, 2020 108.89 116.23 108.19 115.95 21,294,138 +12.18(+11.74%)
Oct 27, 2020 105.18 106.63 102.87 103.77 12,569,328 -2.45(-2.30%)
Oct 26, 2020 104.24 110.30 101.18 106.21 17,956,988 +4.61(+4.54%)
Oct 23, 2020 101.60 104.94 101.56 101.60 10,360,900 -0.71(-0.69%)
Oct 22, 2020 101.41 106.02 100.43 102.31 15,513,916 -0.05(-0.05%)
Oct 21, 2020 101.79 102.87 98.97 102.35 13,347,051 +0.33(+0.32%)
Oct 20, 2020 101.84 103.72 98.59 102.03 15,758,134 -0.75(-0.73%)
Oct 19, 2020 96.05 103.86 95.02 102.78 15,407,666 +4.75(+4.85%)
Oct 16, 2020 94.73 98.36 93.28 98.03 10,430,738 +1.51(+1.56%)
Oct 15, 2020 99.20 99.91 95.82 96.52 14,498,234 +2.02(+2.14%)
Oct 14, 2020 91.44 96.24 90.50 94.50 14,998,029 +2.30(+2.50%)
Oct 13, 2020 90.55 93.56 89.84 92.19 12,305,496 -0.09(-0.10%)
Oct 12, 2020 96.47 97.65 89.14 92.29 18,290,728 -9.41(-9.25%)
Oct 09, 2020 104.61 105.08 101.55 101.70 9,138,647 -4.80(-4.50%)
Oct 08, 2020 105.51 107.81 105.36 106.49 8,105,054 -1.79(-1.65%)
Oct 07, 2020 110.92 111.62 107.29 108.28 10,840,952 -6.02(-5.27%)
Oct 06, 2020 109.46 115.34 107.25 114.30 18,252,236 +5.83(+5.38%)
Oct 05, 2020 113.36 113.45 108.05 108.47 9,819,335 -7.29(-6.30%)
Oct 02, 2020 113.92 116.94 109.74 115.76 23,451,334 +8.84(+8.27%)
Oct 01, 2020 107.48 109.79 106.16 106.92 14,814,115 -5.27(-4.70%)
Sep 30, 2020 114.40 114.72 108.23 112.19 17,565,190 -2.45(-2.13%)
Sep 29, 2020 113.74 115.34 112.47 114.63 10,893,977 +1.46(+1.29%)
Sep 28, 2020 113.92 117.55 113.08 113.17 15,591,056 -7.39(-6.13%)
Sep 25, 2020 128.98 131.24 119.38 120.56 19,776,154 -9.12(-7.04%)
Sep 24, 2020 135.33 135.89 124.70 129.68 27,250,804 -2.02(-1.54%)
Sep 23, 2020 120.98 132.69 120.70 131.71 21,161,514 +11.19(+9.29%)
Sep 22, 2020 123.94 129.02 119.62 120.51 15,666,437 -7.01(-5.50%)
Sep 21, 2020 134.90 138.38 127.42 127.52 24,134,038 -1.74(-1.35%)
Sep 18, 2020 122.58 135.00 121.99 129.26 25,135,388 +4.99(+4.01%)
Sep 17, 2020 127.94 129.12 121.69 124.27 23,342,400 +5.36(+4.51%)
Sep 16, 2020 112.51 119.19 111.81 118.91 15,365,154 +5.55(+4.90%)
Sep 15, 2020 113.60 115.71 111.57 113.36 13,508,747 -5.17(-4.36%)
Sep 14, 2020 119.57 121.45 115.57 118.53 15,300,124 -6.40(-5.12%)
Sep 11, 2020 119.66 129.82 118.51 124.93 25,635,028 +2.59(+2.11%)
Sep 10, 2020 111.72 124.65 110.16 122.34 21,362,552 +6.63(+5.73%)
Sep 09, 2020 118.91 122.39 112.51 115.71 16,083,015 -10.96(-8.65%)
Sep 08, 2020 124.04 127.05 116.98 126.67 25,612,794 +15.76(+14.21%)
Sep 04, 2020 108.33 123.90 104.75 110.92 44,183,000 +4.23(+3.97%)
Sep 03, 2020 96.62 109.32 96.29 106.68 36,521,448 +14.21(+15.36%)
Sep 02, 2020 92.05 98.07 91.96 92.48 16,620,312 -2.73(-2.87%)
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.