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

Ultrashort Nasdaq Biotechnology -2X ETF (NQ: BIS )

17.27 +0.20 (+1.17%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 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 (%)
May 31, 2016 140.58 141.12 137.58 138.85 57,063 -3.70(-2.59%)
May 27, 2016 145.43 142.54 142.54 142.54 27,339 -3.04(-2.09%)
May 26, 2016 144.66 147.29 144.05 145.59 24,669 +1.46(+1.02%)
May 25, 2016 145.74 146.47 142.93 144.12 38,935 -3.35(-2.27%)
May 24, 2016 152.68 152.91 146.51 147.47 45,762 -6.86(-4.44%)
May 23, 2016 156.41 156.60 151.37 154.33 56,988 -1.96(-1.26%)
May 20, 2016 160.80 161.61 155.02 156.29 43,770 -6.43(-3.95%)
May 19, 2016 160.65 165.54 156.49 162.73 53,401 +4.35(+2.75%)
May 18, 2016 164.11 164.46 156.99 158.38 48,507 -4.62(-2.84%)
May 17, 2016 160.22 164.07 158.34 163.00 56,138 +2.97(+1.85%)
May 16, 2016 167.39 167.39 159.18 160.03 69,067 -10.44(-6.12%)
May 13, 2016 174.82 174.82 166.78 170.47 59,328 -2.85(-1.64%)
May 12, 2016 165.92 176.75 165.42 173.32 88,736 +5.62(+3.35%)
May 11, 2016 158.07 167.82 157.49 167.70 36,072 +9.75(+6.17%)
May 10, 2016 157.68 164.54 157.14 157.95 52,368 -3.08(-1.91%)
May 09, 2016 168.16 168.54 158.03 161.03 58,110 -8.47(-5.00%)
May 06, 2016 167.81 173.59 164.13 169.51 99,156 +4.97(+3.02%)
May 05, 2016 163.61 168.46 162.88 164.54 72,978 -1.50(-0.90%)
May 04, 2016 157.95 166.58 157.95 166.04 94,518 +9.36(+5.97%)
May 03, 2016 153.79 157.18 151.56 156.68 55,593 +5.66(+3.75%)
May 02, 2016 153.44 158.16 150.79 151.02 79,035 -3.47(-2.24%)
Apr 29, 2016 148.59 156.83 147.24 154.49 118,001 +7.90(+5.39%)
Apr 28, 2016 145.94 149.44 140.27 146.59 75,526 +2.16(+1.49%)
Apr 27, 2016 140.93 145.78 140.93 144.43 85,863 +4.20(+2.99%)
Apr 26, 2016 135.77 142.85 135.77 140.23 80,747 +4.00(+2.94%)
Apr 25, 2016 134.88 137.08 133.07 136.23 30,536 +1.97(+1.46%)
Apr 22, 2016 134.34 138.42 132.88 134.26 43,422 -0.31(-0.23%)
Apr 21, 2016 142.04 142.47 134.50 134.57 100,977 -8.36(-5.85%)
Apr 20, 2016 142.20 144.74 140.74 142.93 56,523 -0.04(-0.03%)
Apr 19, 2016 138.04 144.62 138.04 142.97 56,647 +5.47(+3.98%)
Apr 18, 2016 142.89 143.66 136.31 137.50 49,718 -4.62(-3.25%)
Apr 15, 2016 141.62 145.01 140.58 142.12 34,649 +0.66(+0.46%)
Apr 14, 2016 141.35 143.32 139.62 141.47 46,149 -0.04(-0.03%)
Apr 13, 2016 144.78 146.44 140.97 141.50 77,548 -5.62(-3.82%)
Apr 12, 2016 149.94 153.37 146.36 147.13 143,057 -3.24(-2.15%)
Apr 11, 2016 144.09 151.63 143.55 150.36 133,561 +4.70(+3.23%)
Apr 08, 2016 138.50 148.22 138.50 145.66 165,354 +3.35(+2.35%)
Apr 07, 2016 138.66 143.82 135.69 142.31 287,259 +4.31(+3.13%)
Apr 06, 2016 155.72 155.72 137.46 138.00 273,292 -18.37(-11.75%)
Apr 05, 2016 157.57 159.03 152.44 156.37 131,201 +0.92(+0.59%)
Apr 04, 2016 156.49 157.72 150.40 155.45 211,799 -2.97(-1.87%)
Apr 01, 2016 169.12 171.70 157.34 158.41 167,601 -9.36(-5.58%)
Mar 31, 2016 175.63 175.63 163.36 167.77 185,202 -7.74(-4.41%)
Mar 30, 2016 170.16 177.44 165.46 175.51 133,887 +2.43(+1.40%)
Mar 29, 2016 181.83 187.22 173.09 173.09 130,590 -6.86(-3.81%)
Mar 28, 2016 173.05 180.60 172.20 179.94 80,763 +4.70(+2.68%)
Mar 24, 2016 179.29 175.25 175.25 175.25 170,217 -1.85(-1.04%)
Mar 23, 2016 167.00 177.44 164.85 177.09 290,001 +10.75(+6.46%)
Mar 22, 2016 176.71 177.21 164.94 166.35 298,559 -9.01(-5.14%)
Mar 21, 2016 183.83 183.83 172.93 175.36 366,421 -7.09(-3.88%)
Mar 18, 2016 188.84 192.42 180.10 182.45 138,783 -6.47(-3.43%)
Mar 17, 2016 186.18 196.70 184.33 188.92 177,191 +4.70(+2.55%)
Mar 16, 2016 182.06 189.15 176.90 184.22 216,237 +1.46(+0.80%)
Mar 15, 2016 173.70 183.91 172.55 182.75 164,921 +13.29(+7.84%)
Mar 14, 2016 169.89 170.58 166.93 169.47 64,805 +0.04(+0.02%)
Mar 11, 2016 175.32 176.71 168.85 169.43 86,057 -9.44(-5.28%)
Mar 10, 2016 175.32 182.22 168.96 178.87 165,341 +3.12(+1.77%)
Mar 09, 2016 170.43 180.52 169.70 175.75 153,918 +3.78(+2.20%)
Mar 08, 2016 161.76 172.78 161.69 171.97 115,069 +11.32(+7.05%)
Mar 07, 2016 170.58 171.48 157.53 160.65 144,962 -8.43(-4.99%)
Mar 04, 2016 167.31 171.09 163.31 169.08 108,023 +1.89(+1.13%)
Mar 03, 2016 163.15 169.08 162.57 167.19 62,504 +4.04(+2.48%)
Mar 02, 2016 166.39 167.35 160.94 163.15 90,426 -3.81(-2.28%)
Mar 01, 2016 180.14 182.95 166.54 166.96 112,182 -15.14(-8.31%)
Feb 29, 2016 172.78 182.10 172.74 182.10 79,527 +9.24(+5.35%)
Feb 26, 2016 171.39 175.01 169.89 172.86 63,181 -2.89(-1.64%)
Feb 25, 2016 173.97 179.21 171.08 175.75 45,382 -0.69(-0.39%)
Feb 24, 2016 183.95 188.22 175.67 176.44 150,065 -1.66(-0.93%)
Feb 23, 2016 172.90 178.48 168.89 178.09 58,776 +7.97(+4.69%)
Feb 22, 2016 167.41 172.16 166.58 170.12 243,264 -2.70(-1.56%)
Feb 19, 2016 177.21 180.75 171.47 172.82 100,466 -2.93(-1.67%)
Feb 18, 2016 166.19 176.44 166.08 175.75 108,672 +8.55(+5.11%)
Feb 17, 2016 171.59 177.29 166.89 167.19 141,922 -10.90(-6.12%)
Feb 16, 2016 183.37 184.06 177.79 178.09 102,318 -11.09(-5.86%)
Feb 12, 2016 194.12 189.19 189.19 189.19 66,285 -13.90(-6.85%)
Feb 11, 2016 201.44 206.33 197.66 203.09 178,239 +11.13(+5.80%)
Feb 10, 2016 192.00 193.12 180.25 191.96 138,385 -2.89(-1.48%)
Feb 09, 2016 206.06 208.02 186.80 194.85 207,847 -0.31(-0.16%)
Feb 08, 2016 190.65 200.82 189.92 195.16 228,847 +12.17(+6.65%)
Feb 05, 2016 172.63 187.49 172.32 182.99 151,800 +10.55(+6.12%)
Feb 04, 2016 174.51 177.94 162.94 172.43 151,750 -0.93(-0.53%)
Feb 03, 2016 176.48 189.96 173.01 173.36 275,144 -4.24(-2.39%)
Feb 02, 2016 172.66 180.06 170.43 177.59 167,490 +9.78(+5.83%)
Feb 01, 2016 171.78 176.40 165.50 167.81 118,272 -2.12(-1.25%)
Jan 29, 2016 174.55 178.03 168.16 169.93 146,811 -4.39(-2.52%)
Jan 28, 2016 159.26 179.48 159.26 174.32 256,280 +11.63(+7.15%)
Jan 27, 2016 152.79 164.65 149.17 162.69 195,226 +9.40(+6.13%)
Jan 26, 2016 151.60 159.84 150.40 153.29 120,219 +1.39(+0.91%)
Jan 25, 2016 148.28 152.29 144.66 151.91 102,962 +4.47(+3.03%)
Jan 22, 2016 148.86 153.76 145.97 147.44 116,389 -9.86(-6.27%)
Jan 21, 2016 153.29 157.95 148.25 157.30 225,581 +6.55(+4.34%)
Jan 20, 2016 165.50 169.66 145.66 150.75 325,848 -8.51(-5.34%)
Jan 19, 2016 146.78 164.34 146.36 159.26 321,048 +6.97(+4.58%)
Jan 15, 2016 157.84 152.29 152.29 152.29 211,240 +6.89(+4.74%)
Jan 14, 2016 157.14 165.32 141.06 145.40 352,526 -12.13(-7.70%)
Jan 13, 2016 140.77 158.41 139.81 157.53 283,423 +15.17(+10.66%)
Jan 12, 2016 142.51 152.68 136.31 142.35 263,011 -4.43(-3.02%)
Jan 11, 2016 135.57 153.02 135.38 146.78 379,037 +9.17(+6.66%)
Jan 08, 2016 128.14 137.88 128.14 137.62 153,492 +4.97(+3.75%)
Jan 07, 2016 129.03 132.65 126.25 132.65 205,153 +10.17(+8.30%)
Jan 06, 2016 121.63 124.71 119.36 122.48 177,333 +4.35(+3.68%)
Jan 05, 2016 117.63 119.86 115.28 118.13 62,575 +0.46(+0.39%)
Jan 04, 2016 115.20 119.67 115.01 117.66 211,101 +7.09(+6.41%)
Dec 31, 2015 110.19 110.58 110.58 110.58 50,629 +1.43(+1.31%)
Dec 30, 2015 108.84 109.65 107.77 109.15 29,897 +1.35(+1.25%)
Dec 29, 2015 110.50 110.87 107.31 107.80 55,889 -4.05(-3.62%)
Dec 28, 2015 112.16 113.00 110.96 111.85 43,653 +1.77(+1.61%)
Dec 24, 2015 110.73 110.08 110.08 110.08 21,056 -0.85(-0.76%)
Dec 23, 2015 112.70 113.43 110.19 110.92 62,930 -4.24(-3.68%)
Dec 22, 2015 114.39 116.82 113.62 115.16 40,264 -0.14(-0.12%)
Dec 21, 2015 115.28 118.16 114.70 115.30 42,034 -1.44(-1.24%)
Dec 18, 2015 116.59 117.39 113.66 116.74 69,855 +1.54(+1.34%)
Dec 17, 2015 111.35 115.82 111.10 115.20 74,091 +3.31(+2.96%)
Dec 16, 2015 115.39 116.97 111.46 111.89 115,580 -5.35(-4.57%)
Dec 15, 2015 121.36 121.88 116.28 117.24 114,514 -7.12(-5.73%)
Dec 14, 2015 123.90 129.14 122.09 124.37 140,729 -0.62(-0.49%)
Dec 11, 2015 120.55 125.33 119.50 124.98 136,416 +6.82(+5.77%)
Dec 10, 2015 121.17 121.94 117.36 118.17 47,954 -2.93(-2.42%)
Dec 09, 2015 118.74 122.83 117.20 121.09 118,731 +3.58(+3.05%)
Dec 08, 2015 124.98 124.98 116.89 117.51 98,286 -4.62(-3.78%)
Dec 07, 2015 117.97 122.79 117.47 122.13 129,602 +5.24(+4.48%)
Dec 04, 2015 124.21 124.21 116.89 116.89 101,744 -7.63(-6.12%)
Dec 03, 2015 114.81 125.98 114.81 124.52 153,322 +8.24(+7.09%)
Dec 02, 2015 114.66 117.09 112.79 116.28 53,699 +1.70(+1.48%)
Dec 01, 2015 114.58 118.01 114.00 114.58 73,861 -1.19(-1.03%)
Nov 30, 2015 111.08 117.43 110.77 115.78 80,981 +3.93(+3.51%)
Nov 27, 2015 112.77 112.77 111.19 111.85 40,933 -1.19(-1.06%)
Nov 25, 2015 115.43 113.04 113.04 113.04 35,050 -2.19(-1.90%)
Nov 24, 2015 116.47 118.17 115.24 115.24 73,330 +0.08(+0.07%)
Nov 23, 2015 116.89 116.89 113.16 115.16 60,372 -1.73(-1.48%)
Nov 20, 2015 115.85 117.43 114.62 116.89 79,577 +0.12(+0.10%)
Nov 19, 2015 113.08 117.39 112.77 116.78 156,760 +3.35(+2.95%)
Nov 18, 2015 118.90 120.01 113.12 113.43 155,472 -6.97(-5.79%)
Nov 17, 2015 122.40 124.71 118.55 120.40 130,533 -3.50(-2.83%)
Nov 16, 2015 126.41 129.25 123.59 123.90 206,484 -0.81(-0.65%)
Nov 13, 2015 127.68 128.33 120.75 124.71 207,552 -2.77(-2.18%)
Nov 12, 2015 123.60 127.56 121.98 127.49 223,326 +5.24(+4.28%)
Nov 11, 2015 117.97 122.48 117.78 122.25 95,262 +3.47(+2.92%)
Nov 10, 2015 121.13 122.29 118.44 118.78 72,044 -1.12(-0.93%)
Nov 09, 2015 120.71 122.06 118.13 119.90 132,853 +0.00(+0.00%)
Nov 06, 2015 119.67 124.71 118.47 119.90 257,704 +0.81(+0.68%)
Nov 05, 2015 116.89 121.63 116.28 119.09 257,402 +4.04(+3.52%)
Nov 04, 2015 112.85 118.55 112.47 115.05 194,019 +0.69(+0.61%)
Nov 03, 2015 115.55 117.74 112.47 114.35 212,243 -0.23(-0.20%)
Nov 02, 2015 123.79 124.10 114.31 114.58 215,828 -9.51(-7.67%)
Oct 30, 2015 120.94 124.67 120.94 124.10 221,144 +2.31(+1.90%)
Oct 29, 2015 119.40 122.67 115.93 121.79 320,198 +1.89(+1.57%)
Oct 28, 2015 123.52 127.95 119.71 119.90 260,065 -3.12(-2.54%)
Oct 27, 2015 131.53 131.53 123.02 123.02 218,609 -8.13(-6.20%)
Oct 26, 2015 133.11 136.27 127.14 131.15 320,557 -0.85(-0.64%)
Oct 23, 2015 137.65 138.96 131.99 131.99 276,708 -9.51(-6.72%)
Oct 22, 2015 142.89 148.57 139.85 141.50 447,473 -1.69(-1.18%)
Oct 21, 2015 136.54 151.79 135.30 143.20 692,068 +1.73(+1.23%)
Oct 20, 2015 133.42 142.05 132.92 141.47 297,383 +8.51(+6.40%)
Oct 19, 2015 135.61 139.46 128.83 132.96 328,348 -1.66(-1.23%)
Oct 16, 2015 134.26 138.37 131.30 134.61 256,017 +0.19(+0.14%)
Oct 15, 2015 151.37 151.37 134.26 134.42 405,849 -13.13(-8.90%)
Oct 14, 2015 146.36 151.28 141.35 147.55 469,336 -2.39(-1.59%)
Oct 13, 2015 143.78 150.31 137.62 149.94 416,419 +8.86(+6.28%)
Oct 12, 2015 138.54 143.32 137.69 141.08 171,240 +0.12(+0.08%)
Oct 09, 2015 142.31 145.13 138.39 140.97 267,535 -1.85(-1.29%)
Oct 08, 2015 143.78 151.83 140.58 142.81 287,930 +0.85(+0.60%)
Oct 07, 2015 146.86 152.02 138.19 141.97 287,705 -6.09(-4.11%)
Oct 06, 2015 140.93 155.83 140.58 148.05 497,414 +10.36(+7.52%)
Oct 05, 2015 132.76 141.70 129.72 137.69 303,934 +1.50(+1.10%)
Oct 02, 2015 151.75 152.79 135.59 136.19 342,441 -8.97(-6.18%)
Oct 01, 2015 148.71 153.66 144.78 145.16 308,230 -3.31(-2.23%)
Sep 30, 2015 152.48 156.60 145.40 148.48 477,297 -14.13(-8.69%)
Sep 29, 2015 159.88 166.19 147.51 162.61 842,582 +0.92(+0.57%)
Sep 28, 2015 146.32 166.19 145.78 161.69 1,183,524 +18.14(+12.64%)
Sep 25, 2015 126.37 147.94 126.37 143.55 604,400 +13.17(+10.10%)
Sep 24, 2015 127.79 135.11 126.29 130.37 309,690 +5.16(+4.12%)
Sep 23, 2015 123.48 127.60 121.19 125.21 173,125 +1.46(+1.18%)
Sep 22, 2015 124.52 128.53 122.13 123.75 350,609 +3.62(+3.01%)
Sep 21, 2015 108.92 122.02 108.19 120.13 361,651 +10.09(+9.17%)
Sep 18, 2015 110.92 110.92 107.84 110.04 200,723 +3.23(+3.03%)
Sep 17, 2015 111.69 112.26 104.26 106.80 184,302 -4.48(-4.03%)
Sep 16, 2015 110.15 113.50 108.34 111.29 86,372 +0.75(+0.68%)
Sep 15, 2015 112.54 113.74 109.54 110.54 83,482 -1.85(-1.65%)
Sep 14, 2015 111.69 114.97 111.23 112.39 47,824 +0.69(+0.62%)
Sep 11, 2015 115.55 116.58 111.69 111.69 82,677 -2.66(-2.32%)
Sep 10, 2015 118.55 119.40 113.08 114.35 181,497 -4.55(-3.82%)
Sep 09, 2015 111.23 119.47 110.89 118.90 199,573 +4.66(+4.08%)
Sep 08, 2015 119.47 120.90 113.66 114.24 177,720 -10.01(-8.06%)
Sep 04, 2015 127.37 124.25 124.25 124.25 228,013 +0.46(+0.37%)
Sep 03, 2015 117.93 124.40 116.25 123.79 207,718 +4.93(+4.15%)
Sep 02, 2015 124.98 128.06 118.51 118.86 170,839 -9.09(-7.10%)
Sep 01, 2015 128.72 129.49 122.90 127.95 341,997 +5.70(+4.66%)
Aug 31, 2015 115.78 122.75 113.97 122.25 223,190 +7.28(+6.33%)
Aug 28, 2015 117.59 118.59 114.93 114.97 151,387 -2.43(-2.07%)
Aug 27, 2015 118.82 121.98 115.78 117.39 341,251 -5.74(-4.66%)
Aug 26, 2015 128.33 137.31 122.59 123.13 227,806 -13.86(-10.12%)
Aug 25, 2015 125.75 137.00 122.40 137.00 253,283 -0.89(-0.64%)
Aug 24, 2015 140.81 148.25 125.87 137.88 598,795 +11.75(+9.31%)
Aug 21, 2015 121.17 126.14 116.74 126.14 505,577 +7.32(+6.16%)
Aug 20, 2015 112.43 118.82 110.39 118.82 372,462 +9.05(+8.25%)
Aug 19, 2015 109.65 112.23 108.04 109.77 151,676 +1.58(+1.46%)
Aug 18, 2015 107.07 108.66 105.53 108.19 151,714 +1.97(+1.85%)
Aug 17, 2015 111.31 113.39 106.19 106.22 131,288 -4.82(-4.34%)
Aug 14, 2015 110.39 113.97 109.23 111.04 176,367 +1.08(+0.98%)
Aug 13, 2015 107.07 110.08 106.00 109.96 115,360 +2.31(+2.15%)
Aug 12, 2015 111.93 115.19 106.84 107.65 284,587 -1.66(-1.52%)
Aug 11, 2015 109.34 111.19 106.30 109.31 172,956 +2.35(+2.20%)
Aug 10, 2015 106.15 107.22 103.72 106.96 98,017 -1.62(-1.49%)
Aug 07, 2015 107.15 112.47 106.38 108.58 268,947 +1.04(+0.97%)
Aug 06, 2015 99.14 107.61 98.64 107.53 166,337 +8.28(+8.34%)
Aug 05, 2015 98.79 99.75 97.29 99.25 63,428 -1.23(-1.23%)
Aug 04, 2015 100.56 101.35 99.02 100.49 60,453 -0.81(-0.80%)
Aug 03, 2015 100.99 103.22 99.72 101.30 64,158 +0.08(+0.08%)
Jul 31, 2015 102.07 102.72 99.73 101.22 82,673 -2.31(-2.23%)
Jul 30, 2015 104.65 108.03 102.61 103.53 105,761 -0.35(-0.33%)
Jul 29, 2015 100.56 105.42 99.75 103.88 135,610 +2.54(+2.51%)
Jul 28, 2015 104.22 106.30 100.86 101.33 117,578 -4.97(-4.67%)
Jul 27, 2015 105.45 108.61 104.72 106.30 271,389 +2.08(+1.99%)
Jul 24, 2015 99.22 104.95 98.71 104.22 289,357 +7.74(+8.02%)
Jul 23, 2015 96.29 96.94 94.48 96.48 117,077 +0.46(+0.48%)
Jul 22, 2015 98.25 98.60 95.48 96.02 117,482 +0.54(+0.56%)
Jul 21, 2015 93.98 97.64 93.98 95.48 119,138 +1.19(+1.27%)
Jul 20, 2015 94.21 94.98 92.90 94.29 85,771 -0.27(-0.29%)
Jul 17, 2015 95.71 96.87 94.44 94.56 96,669 -1.04(-1.09%)
Jul 16, 2015 95.98 97.64 95.13 95.60 109,969 -2.31(-2.36%)
Jul 15, 2015 96.79 98.83 94.79 97.91 314,385 -1.62(-1.63%)
Jul 14, 2015 104.18 104.18 98.98 99.52 151,547 -4.85(-4.65%)
Jul 13, 2015 105.69 105.91 103.72 104.38 78,381 -3.74(-3.46%)
Jul 10, 2015 107.77 111.00 107.65 108.11 123,970 -3.35(-3.01%)
Jul 09, 2015 110.23 112.43 109.92 111.46 197,293 -2.62(-2.30%)
Jul 08, 2015 109.42 114.55 109.42 114.08 257,529 +5.89(+5.45%)
Jul 07, 2015 107.73 112.31 107.69 108.19 144,123 -0.35(-0.32%)
Jul 06, 2015 111.66 112.46 106.46 108.54 187,088 -1.42(-1.30%)
Jul 02, 2015 109.31 109.96 109.96 109.96 104,685 -0.12(-0.11%)
Jul 01, 2015 108.34 111.23 106.88 110.08 131,462 -0.54(-0.49%)
Jun 30, 2015 112.43 114.31 109.85 110.62 208,610 -5.24(-4.52%)
Jun 29, 2015 111.50 115.85 109.23 115.85 259,023 +7.05(+6.48%)
Jun 26, 2015 106.19 110.77 106.11 108.81 172,173 +1.62(+1.51%)
Jun 25, 2015 106.26 108.38 104.84 107.19 151,035 +0.85(+0.80%)
Jun 24, 2015 103.84 106.73 103.03 106.34 205,853 +3.23(+3.14%)
Jun 23, 2015 102.64 104.45 102.18 103.11 158,454 -0.15(-0.15%)
Jun 22, 2015 104.57 105.36 102.95 103.26 152,552 -3.27(-3.07%)
Jun 19, 2015 106.11 107.84 105.45 106.53 100,871 +0.15(+0.14%)
Jun 18, 2015 112.19 112.19 105.92 106.38 283,778 -6.89(-6.09%)
Jun 17, 2015 114.00 114.35 112.27 113.27 72,102 -1.39(-1.21%)
Jun 16, 2015 116.05 116.32 113.78 114.66 85,636 -0.42(-0.37%)
Jun 15, 2015 116.89 118.28 114.78 115.08 171,161 +0.12(+0.10%)
Jun 12, 2015 113.85 116.05 113.05 114.97 133,844 +2.77(+2.47%)
Jun 11, 2015 113.23 114.11 112.00 112.19 122,235 -1.73(-1.52%)
Jun 10, 2015 117.93 118.90 113.58 113.93 178,107 -3.08(-2.63%)
Jun 09, 2015 113.93 118.36 113.93 117.01 235,049 +2.43(+2.12%)
Jun 08, 2015 112.73 115.31 112.47 114.58 99,822 +1.46(+1.29%)
Jun 05, 2015 115.89 118.16 112.70 113.12 238,467 -2.62(-2.26%)
Jun 04, 2015 115.20 117.59 113.74 115.74 223,100 +1.27(+1.11%)
Jun 03, 2015 114.55 116.01 113.74 114.47 98,660 -0.88(-0.77%)
Jun 02, 2015 115.08 117.39 113.74 115.35 127,683 +0.77(+0.67%)
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.