Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra QQQ 2X ETF (NY: QLD )

80.12 +1.97 (+2.52%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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, 2017 11.73 11.76 11.62 11.76 7,535,834 -0.05(-0.42%)
Jan 30, 2017 11.91 11.91 11.68 11.81 8,558,454 -0.18(-1.50%)
Jan 27, 2017 11.99 12.02 11.92 11.99 4,889,479 +0.05(+0.38%)
Jan 26, 2017 11.96 12.00 11.91 11.94 5,846,054 +0.02(+0.16%)
Jan 25, 2017 11.84 11.93 11.82 11.93 6,271,305 +0.23(+1.99%)
Jan 24, 2017 11.58 11.73 11.54 11.69 6,355,059 +0.16(+1.36%)
Jan 23, 2017 11.50 11.57 11.39 11.54 6,070,707 +0.02(+0.15%)
Jan 20, 2017 11.57 11.63 11.46 11.52 7,699,667 +0.05(+0.44%)
Jan 19, 2017 11.50 11.59 11.42 11.47 6,285,638 -0.02(-0.16%)
Jan 18, 2017 11.47 11.50 11.41 11.49 5,767,291 +0.05(+0.45%)
Jan 17, 2017 11.44 11.48 11.37 11.43 5,418,986 -0.07(-0.62%)
Jan 13, 2017 11.51 11.51 11.51 0 +0.08(+0.72%)
Jan 12, 2017 11.38 11.44 11.22 11.42 7,680,279 -0.03(-0.30%)
Jan 11, 2017 11.40 11.46 11.29 11.46 9,699,348 +0.05(+0.47%)
Jan 10, 2017 11.36 11.47 11.31 11.41 5,805,219 +0.05(+0.44%)
Jan 09, 2017 11.29 11.39 11.29 11.36 6,471,144 +0.08(+0.67%)
Jan 06, 2017 11.11 11.34 11.05 11.28 6,920,410 +0.19(+1.75%)
Jan 05, 2017 10.95 11.10 10.95 11.09 5,041,700 +0.12(+1.12%)
Jan 04, 2017 10.87 11.00 10.87 10.96 4,917,943 +0.11(+1.05%)
Jan 03, 2017 10.81 10.93 10.73 10.85 6,800,715 +0.18(+1.73%)
Dec 30, 2016 10.67 10.67 10.67 0 -0.22(-1.99%)
Dec 29, 2016 10.91 10.96 10.82 10.88 4,517,515 -0.04(-0.34%)
Dec 28, 2016 11.13 11.15 10.90 10.92 6,484,872 -0.18(-1.58%)
Dec 27, 2016 11.02 11.21 11.01 11.09 3,648,101 +0.12(+1.11%)
Dec 23, 2016 10.97 10.97 10.97 0 +0.01(+0.11%)
Dec 22, 2016 11.03 11.03 10.88 10.96 5,291,846 -0.06(-0.57%)
Dec 21, 2016 11.05 11.06 10.98 11.02 2,882,014 -0.02(-0.21%)
Dec 20, 2016 11.02 11.08 11.00 11.05 5,739,532 +0.09(+0.78%)
Dec 19, 2016 10.89 11.09 10.87 10.96 6,667,268 +0.09(+0.80%)
Dec 16, 2016 11.00 11.03 10.83 10.88 7,568,427 -0.07(-0.67%)
Dec 15, 2016 10.94 11.08 10.90 10.95 10,494,469 +0.03(+0.32%)
Dec 14, 2016 10.98 11.06 10.86 10.91 12,064,114 -0.05(-0.45%)
Dec 13, 2016 10.76 11.08 10.76 10.96 12,897,786 +0.27(+2.54%)
Dec 12, 2016 10.70 10.74 10.61 10.69 6,338,317 -0.10(-0.92%)
Dec 09, 2016 10.71 10.80 10.71 10.79 8,778,327 +0.17(+1.56%)
Dec 08, 2016 10.60 10.68 10.56 10.63 9,050,837 +0.04(+0.34%)
Dec 07, 2016 10.29 10.61 10.22 10.59 8,983,592 +0.26(+2.50%)
Dec 06, 2016 10.33 10.36 10.24 10.33 7,179,642 +0.05(+0.52%)
Dec 05, 2016 10.23 10.36 10.14 10.28 6,400,156 +0.16(+1.54%)
Dec 02, 2016 10.10 10.21 10.04 10.12 9,128,626 +0.03(+0.31%)
Dec 01, 2016 10.44 10.44 10.05 10.09 10,185,073 -0.35(-3.35%)
Nov 30, 2016 10.72 10.74 10.44 10.44 9,072,726 -0.27(-2.50%)
Nov 29, 2016 10.65 10.81 10.59 10.71 6,397,522 +0.07(+0.66%)
Nov 28, 2016 10.65 10.73 10.61 10.64 6,127,316 -0.05(-0.43%)
Nov 25, 2016 10.64 10.69 10.61 10.68 2,652,134 +0.07(+0.62%)
Nov 23, 2016 10.62 10.62 10.62 0 -0.09(-0.81%)
Nov 22, 2016 10.71 10.75 10.65 10.71 7,161,348 +0.07(+0.65%)
Nov 21, 2016 10.47 10.65 10.46 10.64 6,875,619 +0.21(+2.02%)
Nov 18, 2016 10.52 10.56 10.40 10.43 4,670,367 -0.08(-0.72%)
Nov 17, 2016 10.34 10.50 10.30 10.50 7,105,278 +0.15(+1.43%)
Nov 16, 2016 10.14 10.36 10.14 10.35 5,660,943 +0.12(+1.15%)
Nov 15, 2016 10.10 10.30 10.08 10.23 10,374,274 +0.28(+2.78%)
Nov 14, 2016 10.17 10.18 9.850 9.958 13,854,061 -0.20(-2.00%)
Nov 11, 2016 10.06 10.20 9.993 10.16 12,140,142 +0.01(+0.11%)
Nov 10, 2016 10.58 10.62 9.876 10.15 23,036,106 -0.34(-3.25%)
Nov 09, 2016 10.14 10.52 10.13 10.49 13,930,073 +0.09(+0.85%)
Nov 08, 2016 10.24 10.49 10.19 10.40 9,709,400 +0.13(+1.29%)
Nov 07, 2016 10.11 10.28 10.09 10.27 8,620,963 +0.47(+4.84%)
Nov 04, 2016 9.816 9.950 9.762 9.795 8,209,803 -0.08(-0.76%)
Nov 03, 2016 10.03 10.10 9.847 9.871 6,321,308 -0.19(-1.92%)
Nov 02, 2016 10.22 10.26 10.02 10.06 9,212,815 -0.17(-1.66%)
Nov 01, 2016 10.42 10.42 10.05 10.23 10,038,496 -0.15(-1.43%)
Oct 31, 2016 10.48 10.48 10.38 10.38 6,301,819 -0.02(-0.19%)
Oct 28, 2016 10.47 10.59 10.35 10.40 12,908,315 -0.15(-1.38%)
Oct 27, 2016 10.73 10.74 10.51 10.55 7,676,566 -0.09(-0.88%)
Oct 26, 2016 10.64 10.76 10.58 10.64 8,709,653 -0.14(-1.30%)
Oct 25, 2016 10.86 10.87 10.75 10.78 8,012,231 -0.08(-0.70%)
Oct 24, 2016 10.74 10.87 10.73 10.86 6,334,358 +0.25(+2.39%)
Oct 21, 2016 10.54 10.61 10.47 10.60 5,331,912 +0.08(+0.75%)
Oct 20, 2016 10.52 10.57 10.40 10.52 7,401,358 -0.02(-0.19%)
Oct 19, 2016 10.53 10.58 10.51 10.54 4,052,456 -0.01(-0.06%)
Oct 18, 2016 10.61 10.65 10.54 10.55 6,176,929 +0.18(+1.77%)
Oct 17, 2016 10.42 10.45 10.34 10.37 5,660,458 -0.05(-0.51%)
Oct 14, 2016 10.49 10.59 10.41 10.42 8,023,398 +0.02(+0.15%)
Oct 13, 2016 10.34 10.46 10.21 10.40 8,832,490 -0.08(-0.72%)
Oct 12, 2016 10.50 10.55 10.42 10.48 5,017,918 -0.01(-0.07%)
Oct 11, 2016 10.78 10.79 10.40 10.49 9,744,905 -0.31(-2.88%)
Oct 10, 2016 10.77 10.85 10.77 10.80 5,502,641 +0.13(+1.19%)
Oct 07, 2016 10.74 10.76 10.57 10.67 9,397,257 -0.05(-0.45%)
Oct 06, 2016 10.70 10.76 10.61 10.72 7,986,075 -0.01(-0.07%)
Oct 05, 2016 10.71 10.80 10.71 10.73 5,733,262 +0.07(+0.66%)
Oct 04, 2016 10.74 10.80 10.57 10.66 12,797,202 -0.03(-0.27%)
Oct 03, 2016 10.68 10.71 10.60 10.68 7,213,530 -0.03(-0.24%)
Sep 30, 2016 10.62 10.78 10.59 10.71 10,136,567 +0.15(+1.44%)
Sep 29, 2016 10.68 10.72 10.47 10.56 12,851,671 -0.16(-1.51%)
Sep 28, 2016 10.70 10.73 10.61 10.72 7,571,271 +0.04(+0.38%)
Sep 27, 2016 10.47 10.69 10.44 10.68 9,575,113 +0.20(+1.94%)
Sep 26, 2016 10.53 10.56 10.45 10.48 6,656,909 -0.18(-1.65%)
Sep 23, 2016 10.76 10.76 10.62 10.65 9,226,649 -0.14(-1.31%)
Sep 22, 2016 10.75 10.82 10.73 10.79 7,276,428 +0.17(+1.63%)
Sep 21, 2016 10.50 10.65 10.38 10.62 12,189,537 +0.20(+1.94%)
Sep 20, 2016 10.45 10.50 10.38 10.42 6,191,991 +0.04(+0.37%)
Sep 19, 2016 10.52 10.59 10.34 10.38 10,485,508 -0.09(-0.90%)
Sep 16, 2016 10.46 10.49 10.37 10.47 10,053,477 -0.01(-0.13%)
Sep 15, 2016 10.18 10.51 10.17 10.49 10,913,054 +0.31(+3.09%)
Sep 14, 2016 10.09 10.28 10.09 10.17 13,214,575 +0.10(+1.01%)
Sep 13, 2016 10.15 10.21 9.976 10.07 13,968,834 -0.18(-1.71%)
Sep 12, 2016 9.792 10.28 9.787 10.25 16,594,077 +0.35(+3.54%)
Sep 09, 2016 10.25 10.30 9.897 9.897 14,278,109 -0.53(-5.07%)
Sep 08, 2016 10.49 10.49 10.37 10.43 8,643,847 -0.13(-1.21%)
Sep 07, 2016 10.56 10.59 10.47 10.55 4,819,352 +0.02(+0.16%)
Sep 06, 2016 10.44 10.54 10.40 10.54 5,955,722 +0.13(+1.26%)
Sep 02, 2016 10.44 10.40 10.40 10.40 4,601,749 +0.07(+0.63%)
Sep 01, 2016 10.30 10.37 10.20 10.34 9,094,293 +0.05(+0.52%)
Aug 31, 2016 10.28 10.31 10.20 10.29 6,388,916 -0.03(-0.26%)
Aug 30, 2016 10.35 10.40 10.24 10.31 6,360,490 -0.07(-0.66%)
Aug 29, 2016 10.36 10.44 10.36 10.38 3,647,704 +0.03(+0.29%)
Aug 26, 2016 10.33 10.48 10.23 10.35 10,979,733 +0.03(+0.31%)
Aug 25, 2016 10.30 10.39 10.28 10.32 4,755,493 -0.03(-0.33%)
Aug 24, 2016 10.48 10.51 10.29 10.35 7,566,237 -0.14(-1.31%)
Aug 23, 2016 10.53 10.58 10.49 10.49 5,082,755 +0.04(+0.34%)
Aug 22, 2016 10.41 10.49 10.37 10.46 4,922,950 +0.01(+0.12%)
Aug 19, 2016 10.42 10.49 10.36 10.44 6,648,133 -0.01(-0.08%)
Aug 18, 2016 10.43 10.47 10.39 10.45 6,111,955 +0.01(+0.09%)
Aug 17, 2016 10.41 10.45 10.30 10.44 9,747,668 +0.03(+0.30%)
Aug 16, 2016 10.48 10.49 10.40 10.41 5,311,905 -0.12(-1.09%)
Aug 15, 2016 10.46 10.57 10.46 10.53 5,577,990 +0.09(+0.85%)
Aug 12, 2016 10.38 10.44 10.36 10.44 6,122,597 +0.01(+0.13%)
Aug 11, 2016 10.40 10.47 10.36 10.42 5,338,384 +0.09(+0.84%)
Aug 10, 2016 10.39 10.41 10.28 10.34 5,334,966 -0.05(-0.51%)
Aug 09, 2016 10.35 10.45 10.34 10.39 6,193,308 +0.05(+0.45%)
Aug 08, 2016 10.37 10.38 10.27 10.34 4,600,747 -0.02(-0.19%)
Aug 05, 2016 10.28 10.41 10.25 10.36 9,268,327 +0.19(+1.90%)
Aug 04, 2016 10.11 10.19 10.06 10.17 7,188,853 +0.06(+0.55%)
Aug 03, 2016 10.03 10.11 10.02 10.11 6,654,695 +0.07(+0.70%)
Aug 02, 2016 10.17 10.18 9.914 10.04 11,966,099 -0.15(-1.52%)
Aug 01, 2016 10.11 10.25 10.08 10.20 8,984,416 +0.11(+1.04%)
Jul 29, 2016 10.09 10.15 10.03 10.09 7,037,816 +0.04(+0.38%)
Jul 28, 2016 10.01 10.08 9.950 10.05 8,257,728 +0.08(+0.77%)
Jul 27, 2016 10.01 10.03 9.897 9.977 9,619,547 +0.13(+1.28%)
Jul 26, 2016 9.818 9.917 9.747 9.851 8,856,901 +0.02(+0.25%)
Jul 25, 2016 9.799 9.826 9.758 9.826 3,895,108 +0.00(+0.05%)
Jul 22, 2016 9.756 9.844 9.699 9.821 3,975,725 +0.08(+0.79%)
Jul 21, 2016 9.803 9.836 9.689 9.745 5,147,979 -0.04(-0.44%)
Jul 20, 2016 9.670 9.823 9.646 9.788 7,694,399 +0.23(+2.36%)
Jul 19, 2016 9.571 9.621 9.531 9.563 7,807,516 -0.07(-0.74%)
Jul 18, 2016 9.517 9.665 9.517 9.634 5,268,473 +0.13(+1.33%)
Jul 15, 2016 9.581 9.594 9.467 9.508 6,038,739 -0.03(-0.29%)
Jul 14, 2016 9.536 9.574 9.493 9.536 6,910,801 +0.12(+1.26%)
Jul 13, 2016 9.508 9.511 9.412 9.417 6,733,850 -0.04(-0.43%)
Jul 12, 2016 9.480 9.506 9.437 9.458 6,508,174 +0.09(+0.95%)
Jul 11, 2016 9.316 9.432 9.316 9.368 8,415,941 +0.11(+1.18%)
Jul 08, 2016 9.071 9.268 8.982 9.260 12,086,714 +0.28(+3.09%)
Jul 07, 2016 8.941 9.021 8.899 8.982 11,222,717 +0.06(+0.64%)
Jul 06, 2016 8.704 8.935 8.648 8.925 10,923,971 +0.14(+1.62%)
Jul 05, 2016 8.810 8.821 8.693 8.783 7,433,453 -0.11(-1.25%)
Jul 01, 2016 8.804 8.894 8.894 8.894 8,895,638 +0.09(+1.00%)
Jun 30, 2016 8.639 8.818 8.579 8.807 9,926,995 +0.20(+2.31%)
Jun 29, 2016 8.440 8.641 8.438 8.607 11,921,496 +0.29(+3.50%)
Jun 28, 2016 8.140 8.320 8.137 8.316 12,896,154 +0.34(+4.20%)
Jun 27, 2016 8.193 8.193 7.893 7.981 17,383,672 -0.32(-3.86%)
Jun 24, 2016 8.386 8.662 8.261 8.302 22,412,312 -0.73(-8.12%)
Jun 23, 2016 8.923 9.040 8.852 9.036 8,782,755 +0.25(+2.82%)
Jun 22, 2016 8.844 8.943 8.774 8.788 9,236,183 -0.04(-0.49%)
Jun 21, 2016 8.807 8.865 8.768 8.831 7,906,937 +0.06(+0.65%)
Jun 20, 2016 8.875 8.952 8.765 8.774 8,649,067 +0.10(+1.16%)
Jun 17, 2016 8.844 8.844 8.628 8.674 12,167,931 -0.21(-2.31%)
Jun 16, 2016 8.737 8.889 8.627 8.880 13,616,802 +0.05(+0.60%)
Jun 15, 2016 8.920 8.940 8.800 8.826 7,901,132 -0.05(-0.61%)
Jun 14, 2016 8.840 8.939 8.747 8.881 10,098,924 +0.01(+0.10%)
Jun 13, 2016 8.929 9.024 8.856 8.872 12,162,458 -0.16(-1.74%)
Jun 10, 2016 9.069 9.105 8.966 9.029 9,340,366 -0.21(-2.24%)
Jun 09, 2016 9.200 9.258 9.159 9.236 7,883,232 -0.03(-0.35%)
Jun 08, 2016 9.259 9.306 9.204 9.268 5,513,006 +0.02(+0.27%)
Jun 07, 2016 9.294 9.312 9.230 9.243 4,364,974 -0.04(-0.40%)
Jun 06, 2016 9.253 9.332 9.221 9.280 5,978,340 +0.06(+0.68%)
Jun 03, 2016 9.270 9.277 9.100 9.217 7,680,172 -0.09(-0.98%)
Jun 02, 2016 9.228 9.309 9.131 9.309 4,613,253 +0.04(+0.48%)
Jun 01, 2016 9.206 9.310 9.199 9.264 6,784,664 -0.00(-0.05%)
May 31, 2016 9.262 9.295 9.176 9.269 6,348,645 +0.04(+0.40%)
May 27, 2016 9.149 9.232 9.232 9.232 6,032,954 +0.09(+1.03%)
May 26, 2016 9.113 9.161 9.060 9.138 5,546,267 +0.05(+0.56%)
May 25, 2016 9.023 9.138 8.995 9.087 9,488,069 +0.13(+1.44%)
May 24, 2016 8.701 8.976 8.701 8.959 9,367,200 +0.35(+4.08%)
May 23, 2016 8.645 8.716 8.596 8.607 6,538,551 -0.02(-0.27%)
May 20, 2016 8.520 8.703 8.506 8.631 7,641,599 +0.18(+2.11%)
May 19, 2016 8.474 8.510 8.325 8.453 10,333,014 -0.09(-1.01%)
May 18, 2016 8.447 8.631 8.406 8.539 13,417,502 +0.06(+0.70%)
May 17, 2016 8.683 8.730 8.432 8.480 9,668,654 -0.22(-2.48%)
May 16, 2016 8.510 8.758 8.495 8.695 8,497,256 +0.21(+2.42%)
May 13, 2016 8.537 8.636 8.454 8.490 8,384,140 -0.06(-0.69%)
May 12, 2016 8.673 8.683 8.428 8.549 16,240,175 -0.08(-0.92%)
May 11, 2016 8.758 8.810 8.620 8.628 7,529,865 -0.16(-1.77%)
May 10, 2016 8.615 8.793 8.581 8.784 6,350,715 +0.23(+2.75%)
May 09, 2016 8.501 8.627 8.496 8.549 9,416,380 +0.04(+0.52%)
May 06, 2016 8.333 8.505 8.314 8.505 9,129,455 +0.09(+1.03%)
May 05, 2016 8.473 8.515 8.382 8.418 7,316,286 -0.00(-0.01%)
May 04, 2016 8.431 8.487 8.378 8.419 11,556,818 -0.11(-1.30%)
May 03, 2016 8.565 8.643 8.485 8.531 9,023,632 -0.16(-1.81%)
May 02, 2016 8.563 8.714 8.505 8.688 10,170,346 +0.16(+1.86%)
Apr 29, 2016 8.612 8.654 8.400 8.529 17,261,234 -0.10(-1.13%)
Apr 28, 2016 8.855 8.960 8.583 8.627 14,244,902 -0.21(-2.32%)
Apr 27, 2016 8.797 8.876 8.690 8.833 17,942,840 -0.15(-1.72%)
Apr 26, 2016 9.103 9.136 8.927 8.987 10,930,941 -0.08(-0.91%)
Apr 25, 2016 9.011 9.070 8.981 9.070 10,524,618 -0.00(-0.01%)
Apr 22, 2016 9.115 9.192 8.929 9.071 10,596,744 -0.28(-2.98%)
Apr 21, 2016 9.345 9.416 9.270 9.350 7,766,155 +0.00(+0.05%)
Apr 20, 2016 9.332 9.435 9.272 9.345 8,145,215 +0.01(+0.12%)
Apr 19, 2016 9.473 9.509 9.232 9.333 7,744,714 -0.12(-1.23%)
Apr 18, 2016 9.299 9.455 9.288 9.450 7,647,299 +0.10(+1.06%)
Apr 15, 2016 9.383 9.422 9.306 9.351 6,634,139 -0.05(-0.53%)
Apr 14, 2016 9.405 9.468 9.351 9.400 9,007,422 -0.00(-0.01%)
Apr 13, 2016 9.306 9.427 9.283 9.401 14,932,839 +0.23(+2.54%)
Apr 12, 2016 9.022 9.199 8.915 9.169 11,337,863 +0.15(+1.72%)
Apr 11, 2016 9.163 9.249 9.012 9.014 11,034,533 -0.07(-0.78%)
Apr 08, 2016 9.209 9.252 9.019 9.085 10,431,585 +0.00(+0.00%)
Apr 07, 2016 9.262 9.289 9.018 9.085 13,100,824 -0.28(-3.01%)
Apr 06, 2016 9.086 9.369 9.086 9.367 12,352,591 +0.29(+3.22%)
Apr 05, 2016 9.100 9.171 9.046 9.075 11,566,835 -0.17(-1.81%)
Apr 04, 2016 9.311 9.328 9.206 9.242 7,826,953 -0.07(-0.80%)
Apr 01, 2016 9.014 9.325 8.990 9.316 13,668,384 +0.19(+2.06%)
Mar 31, 2016 9.147 9.205 9.097 9.128 10,956,894 -0.03(-0.31%)
Mar 30, 2016 9.169 9.264 9.115 9.157 10,651,147 +0.10(+1.12%)
Mar 29, 2016 8.751 9.075 8.720 9.055 13,395,236 +0.27(+3.07%)
Mar 28, 2016 8.860 8.860 8.752 8.786 10,811,075 -0.02(-0.25%)
Mar 24, 2016 8.710 8.808 8.808 8.808 16,164,145 +0.00(+0.06%)
Mar 23, 2016 8.919 8.925 8.769 8.803 9,958,918 -0.14(-1.59%)
Mar 22, 2016 8.788 8.987 8.788 8.945 10,248,651 +0.05(+0.56%)
Mar 21, 2016 8.796 8.906 8.783 8.896 9,354,531 +0.06(+0.73%)
Mar 18, 2016 8.838 8.870 8.736 8.832 10,079,121 +0.03(+0.38%)
Mar 17, 2016 8.752 8.838 8.693 8.798 11,519,709 -0.01(-0.11%)
Mar 16, 2016 8.609 8.854 8.609 8.808 13,366,021 +0.15(+1.77%)
Mar 15, 2016 8.596 8.671 8.546 8.655 9,224,952 -0.00(-0.04%)
Mar 14, 2016 8.567 8.703 8.566 8.659 18,364,196 +0.03(+0.30%)
Mar 11, 2016 8.528 8.633 8.471 8.633 17,614,320 +0.29(+3.42%)
Mar 10, 2016 8.447 8.533 8.132 8.347 25,835,218 -0.02(-0.25%)
Mar 09, 2016 8.333 8.370 8.235 8.368 17,050,814 +0.11(+1.32%)
Mar 08, 2016 8.282 8.430 8.231 8.260 16,020,209 -0.15(-1.75%)
Mar 07, 2016 8.421 8.518 8.281 8.407 16,832,904 -0.10(-1.20%)
Mar 04, 2016 8.514 8.617 8.398 8.509 14,123,930 +0.01(+0.09%)
Mar 03, 2016 8.514 8.522 8.382 8.502 13,825,769 -0.03(-0.35%)
Mar 02, 2016 8.504 8.534 8.400 8.531 16,966,992 +0.01(+0.10%)
Mar 01, 2016 8.157 8.528 8.116 8.523 14,673,046 +0.51(+6.37%)
Feb 29, 2016 8.144 8.263 8.013 8.013 11,741,368 -0.15(-1.79%)
Feb 26, 2016 8.297 8.307 8.121 8.158 14,504,707 -0.02(-0.23%)
Feb 25, 2016 8.058 8.177 7.911 8.177 18,477,484 +0.15(+1.91%)
Feb 24, 2016 7.692 8.040 7.592 8.024 23,851,352 +0.15(+1.91%)
Feb 23, 2016 8.042 8.089 7.862 7.873 12,149,392 -0.27(-3.29%)
Feb 22, 2016 8.032 8.155 8.016 8.141 12,857,026 +0.25(+3.21%)
Feb 19, 2016 7.772 7.932 7.729 7.888 11,087,248 +0.05(+0.58%)
Feb 18, 2016 8.062 8.071 7.816 7.842 18,708,366 -0.18(-2.22%)
Feb 17, 2016 7.790 8.044 7.747 8.020 25,875,364 +0.36(+4.66%)
Feb 16, 2016 7.555 7.663 7.468 7.663 20,035,820 +0.32(+4.36%)
Feb 12, 2016 7.290 7.343 7.343 7.343 18,797,532 +0.21(+2.87%)
Feb 11, 2016 6.964 7.240 6.926 7.138 32,605,374 -0.01(-0.19%)
Feb 10, 2016 7.266 7.441 7.138 7.152 26,408,852 +0.06(+0.85%)
Feb 09, 2016 6.947 7.308 6.926 7.091 31,697,674 -0.05(-0.67%)
Feb 08, 2016 7.093 7.201 6.870 7.140 45,483,104 -0.22(-3.04%)
Feb 05, 2016 7.858 7.858 7.308 7.363 34,524,488 -0.56(-7.02%)
Feb 04, 2016 7.876 8.040 7.730 7.919 19,454,438 -0.00(-0.03%)
Feb 03, 2016 8.097 8.097 7.643 7.921 31,305,134 -0.07(-0.91%)
Feb 02, 2016 8.281 8.286 7.946 7.994 20,715,196 -0.35(-4.23%)
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.