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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 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 29, 2015 4.757 4.778 4.650 4.685 54,322,776 -0.08(-1.69%)
May 28, 2015 4.772 4.805 4.724 4.765 46,415,912 -0.04(-0.74%)
May 27, 2015 4.620 4.815 4.592 4.801 68,775,176 +0.22(+4.81%)
May 26, 2015 4.711 4.730 4.524 4.580 71,914,968 -0.16(-3.46%)
May 22, 2015 4.741 4.745 4.745 4.745 40,882,696 -0.01(-0.27%)
May 21, 2015 4.661 4.776 4.640 4.758 47,209,396 +0.07(+1.57%)
May 20, 2015 4.687 4.768 4.611 4.684 56,944,072 +0.01(+0.17%)
May 19, 2015 4.708 4.728 4.654 4.676 50,490,068 -0.01(-0.29%)
May 18, 2015 4.610 4.719 4.599 4.690 56,633,292 +0.06(+1.23%)
May 15, 2015 4.670 4.687 4.598 4.633 75,038,688 -0.00(-0.01%)
May 14, 2015 4.548 4.643 4.497 4.633 90,541,784 +0.20(+4.43%)
May 13, 2015 4.471 4.538 4.419 4.437 67,821,168 +0.02(+0.52%)
May 12, 2015 4.392 4.479 4.292 4.414 97,455,800 -0.06(-1.29%)
May 11, 2015 4.534 4.556 4.463 4.472 71,198,928 -0.05(-1.10%)
May 08, 2015 4.497 4.554 4.477 4.521 91,363,328 +0.16(+3.66%)
May 07, 2015 4.283 4.398 4.272 4.362 86,361,368 +0.07(+1.72%)
May 06, 2015 4.400 4.438 4.198 4.288 109,271,344 -0.09(-2.14%)
May 05, 2015 4.548 4.573 4.371 4.381 143,621,168 -0.22(-4.74%)
May 04, 2015 4.621 4.687 4.594 4.600 67,571,800 +0.02(+0.35%)
May 01, 2015 4.456 4.587 4.454 4.583 97,322,352 +0.18(+4.04%)
Apr 30, 2015 4.545 4.602 4.336 4.405 157,826,480 -0.22(-4.70%)
Apr 29, 2015 4.633 4.716 4.548 4.622 99,290,152 -0.09(-1.91%)
Apr 28, 2015 4.752 4.779 4.594 4.712 87,969,784 -0.03(-0.65%)
Apr 27, 2015 4.832 4.858 4.711 4.743 82,518,976 -0.03(-0.64%)
Apr 24, 2015 4.735 4.797 4.715 4.774 72,944,232 +0.18(+3.91%)
Apr 23, 2015 4.496 4.652 4.492 4.594 67,079,952 +0.05(+1.20%)
Apr 22, 2015 4.501 4.562 4.416 4.539 62,423,176 +0.07(+1.62%)
Apr 21, 2015 4.489 4.510 4.452 4.467 65,242,332 +0.06(+1.28%)
Apr 20, 2015 4.287 4.433 4.280 4.410 72,811,768 +0.19(+4.47%)
Apr 17, 2015 4.303 4.339 4.166 4.222 95,486,800 -0.21(-4.67%)
Apr 16, 2015 4.414 4.452 4.393 4.429 46,527,576 -0.02(-0.35%)
Apr 15, 2015 4.404 4.476 4.385 4.444 48,823,364 +0.08(+1.77%)
Apr 14, 2015 4.395 4.428 4.292 4.367 86,531,624 -0.04(-0.86%)
Apr 13, 2015 4.449 4.516 4.389 4.405 58,810,480 -0.03(-0.74%)
Apr 10, 2015 4.384 4.439 4.352 4.438 58,074,252 +0.05(+1.20%)
Apr 09, 2015 4.301 4.388 4.254 4.385 56,791,768 +0.08(+1.86%)
Apr 08, 2015 4.208 4.322 4.207 4.305 86,632,616 +0.10(+2.38%)
Apr 07, 2015 4.219 4.312 4.205 4.205 58,723,032 -0.02(-0.46%)
Apr 06, 2015 4.051 4.260 4.034 4.224 77,267,536 +0.10(+2.41%)
Apr 02, 2015 4.126 4.125 4.125 4.125 56,636,880 +0.01(+0.17%)
Apr 01, 2015 4.183 4.183 4.037 4.118 90,020,240 -0.07(-1.69%)
Mar 31, 2015 4.283 4.311 4.181 4.189 63,702,168 -0.13(-3.10%)
Mar 30, 2015 4.257 4.331 4.254 4.323 77,444,448 +0.15(+3.60%)
Mar 27, 2015 4.125 4.207 4.108 4.173 50,473,180 +0.04(+0.96%)
Mar 26, 2015 4.069 4.199 4.027 4.133 100,671,544 -0.03(-0.82%)
Mar 25, 2015 4.503 4.510 4.167 4.167 90,051,952 -0.31(-6.97%)
Mar 24, 2015 4.525 4.589 4.477 4.479 47,626,956 -0.05(-1.02%)
Mar 23, 2015 4.549 4.585 4.525 4.525 50,757,504 -0.04(-0.84%)
Mar 20, 2015 4.577 4.621 4.554 4.564 53,689,972 +0.09(+2.07%)
Mar 19, 2015 4.465 4.504 4.443 4.471 57,026,712 +0.02(+0.48%)
Mar 18, 2015 4.288 4.507 4.220 4.449 85,613,624 +0.12(+2.88%)
Mar 17, 2015 4.264 4.342 4.236 4.325 49,844,100 +0.02(+0.56%)
Mar 16, 2015 4.188 4.303 4.174 4.301 58,793,236 +0.16(+3.83%)
Mar 13, 2015 4.185 4.235 4.064 4.142 101,483,584 -0.05(-1.29%)
Mar 12, 2015 4.106 4.211 4.098 4.196 62,682,728 +0.08(+1.92%)
Mar 11, 2015 4.203 4.222 4.112 4.118 114,294,648 -0.07(-1.76%)
Mar 10, 2015 4.339 4.342 4.189 4.191 98,227,688 -0.25(-5.54%)
Mar 09, 2015 4.426 4.468 4.370 4.437 58,013,952 +0.04(+0.96%)
Mar 06, 2015 4.538 4.563 4.363 4.394 76,696,224 -0.16(-3.44%)
Mar 05, 2015 4.566 4.594 4.498 4.551 47,279,068 +0.02(+0.44%)
Mar 04, 2015 4.538 4.557 4.464 4.531 59,730,024 -0.05(-1.11%)
Mar 03, 2015 4.608 4.621 4.524 4.582 65,628,128 -0.07(-1.43%)
Mar 02, 2015 4.551 4.652 4.549 4.649 45,575,932 +0.12(+2.70%)
Feb 27, 2015 4.582 4.590 4.505 4.527 45,481,392 -0.06(-1.32%)
Feb 26, 2015 4.532 4.593 4.494 4.587 59,561,772 +0.07(+1.52%)
Feb 25, 2015 4.531 4.585 4.489 4.519 57,612,612 -0.04(-0.80%)
Feb 24, 2015 4.526 4.569 4.485 4.555 53,432,664 +0.01(+0.21%)
Feb 23, 2015 4.525 4.546 4.493 4.546 40,417,568 +0.02(+0.40%)
Feb 20, 2015 4.432 4.536 4.390 4.528 46,498,212 +0.09(+1.92%)
Feb 19, 2015 4.366 4.449 4.364 4.442 38,568,556 +0.07(+1.51%)
Feb 18, 2015 4.343 4.382 4.323 4.377 36,096,712 +0.02(+0.43%)
Feb 17, 2015 4.345 4.365 4.314 4.358 42,355,000 +0.01(+0.27%)
Feb 13, 2015 4.273 4.346 4.346 4.346 61,928,872 +0.11(+2.52%)
Feb 12, 2015 4.170 4.241 4.155 4.239 78,299,096 +0.14(+3.50%)
Feb 11, 2015 4.065 4.121 4.040 4.096 62,312,092 +0.05(+1.12%)
Feb 10, 2015 3.937 4.065 3.915 4.050 61,052,520 +0.19(+4.79%)
Feb 09, 2015 3.862 3.923 3.841 3.865 48,948,492 -0.04(-1.10%)
Feb 06, 2015 3.998 4.024 3.865 3.908 63,276,176 -0.07(-1.82%)
Feb 05, 2015 3.906 3.986 3.882 3.981 51,346,476 +0.10(+2.65%)
Feb 04, 2015 3.839 3.956 3.829 3.878 63,680,568 -0.01(-0.26%)
Feb 03, 2015 3.817 3.897 3.749 3.888 93,324,520 +0.10(+2.73%)
Feb 02, 2015 3.708 3.791 3.538 3.785 101,549,576 +0.10(+2.62%)
Jan 30, 2015 3.762 3.832 3.671 3.688 111,781,624 -0.09(-2.30%)
Jan 29, 2015 3.656 3.793 3.563 3.775 90,274,056 +0.11(+2.89%)
Jan 28, 2015 3.904 3.917 3.666 3.669 96,512,288 -0.06(-1.72%)
Jan 27, 2015 3.854 3.856 3.744 3.733 114,347,712 -0.31(-7.74%)
Jan 26, 2015 4.043 4.063 3.978 4.046 51,550,432 -0.01(-0.22%)
Jan 23, 2015 4.028 4.091 3.991 4.055 72,921,904 +0.03(+0.67%)
Jan 22, 2015 3.864 4.039 3.761 4.028 83,198,624 +0.21(+5.57%)
Jan 21, 2015 3.724 3.867 3.686 3.816 68,350,032 +0.06(+1.53%)
Jan 20, 2015 3.738 3.785 3.613 3.758 72,586,752 +0.08(+2.21%)
Jan 16, 2015 3.533 3.685 3.515 3.677 72,635,088 +0.13(+3.56%)
Jan 15, 2015 3.739 3.760 3.535 3.550 100,251,648 -0.15(-3.97%)
Jan 14, 2015 3.636 3.747 3.593 3.697 110,517,576 -0.06(-1.54%)
Jan 13, 2015 3.864 3.985 3.664 3.755 102,174,448 -0.00(-0.09%)
Jan 12, 2015 3.903 3.913 3.727 3.758 84,549,568 -0.12(-3.07%)
Jan 09, 2015 3.994 3.999 3.811 3.877 92,931,616 -0.08(-2.02%)
Jan 08, 2015 3.840 3.980 3.827 3.957 74,145,728 +0.21(+5.70%)
Jan 07, 2015 3.674 3.768 3.649 3.744 70,268,848 +0.14(+3.85%)
Jan 06, 2015 3.767 3.789 3.553 3.605 86,352,896 -0.15(-3.97%)
Jan 05, 2015 3.874 3.888 3.721 3.754 64,891,140 -0.18(-4.50%)
Jan 02, 2015 4.020 4.072 3.870 3.931 62,610,340 -0.03(-0.82%)
Dec 31, 2014 4.108 3.963 3.963 3.963 59,979,072 -0.13(-3.13%)
Dec 30, 2014 4.137 4.166 4.073 4.091 63,416,520 -0.09(-2.06%)
Dec 29, 2014 4.166 4.200 4.157 4.178 31,876,366 +0.00(+0.02%)
Dec 26, 2014 4.124 4.202 4.124 4.177 44,098,484 +0.08(+2.03%)
Dec 24, 2014 4.098 4.094 4.094 4.094 22,527,190 +0.01(+0.21%)
Dec 23, 2014 4.170 4.171 4.065 4.085 59,357,964 -0.04(-0.96%)
Dec 22, 2014 4.075 4.128 4.067 4.125 56,457,532 +0.04(+0.92%)
Dec 19, 2014 4.054 4.143 4.026 4.087 79,324,240 +0.05(+1.12%)
Dec 18, 2014 3.931 4.042 3.900 4.042 95,594,424 +0.28(+7.33%)
Dec 17, 2014 3.581 3.800 3.568 3.766 93,546,328 +0.19(+5.37%)
Dec 16, 2014 3.686 3.850 3.572 3.574 108,683,392 -0.19(-4.96%)
Dec 15, 2014 3.935 3.978 3.722 3.761 120,716,488 -0.12(-2.99%)
Dec 12, 2014 3.892 4.028 3.876 3.877 78,789,744 -0.13(-3.31%)
Dec 11, 2014 3.985 4.148 3.982 4.009 69,622,640 +0.06(+1.57%)
Dec 10, 2014 4.124 4.154 3.929 3.948 68,694,320 -0.20(-4.84%)
Dec 09, 2014 3.963 4.155 3.921 4.149 87,438,456 +0.04(+0.97%)
Dec 08, 2014 4.165 4.221 4.043 4.109 86,553,448 -0.09(-2.16%)
Dec 05, 2014 4.221 4.238 4.172 4.199 58,216,108 +0.00(+0.07%)
Dec 04, 2014 4.190 4.247 4.146 4.197 78,809,736 -0.01(-0.30%)
Dec 03, 2014 4.201 4.221 4.126 4.209 67,590,496 +0.04(+0.91%)
Dec 02, 2014 4.147 4.203 4.118 4.171 66,372,740 +0.04(+1.07%)
Dec 01, 2014 4.246 4.266 4.084 4.127 79,970,536 -0.16(-3.69%)
Nov 28, 2014 4.256 4.307 4.246 4.285 37,181,308 +0.06(+1.49%)
Nov 26, 2014 4.151 4.222 4.222 4.222 54,119,004 +0.08(+2.04%)
Nov 25, 2014 4.139 4.176 4.107 4.138 77,332,976 +0.01(+0.33%)
Nov 24, 2014 4.060 4.126 4.049 4.124 64,556,224 +0.09(+2.26%)
Nov 21, 2014 4.110 4.120 3.988 4.033 78,359,560 +0.03(+0.72%)
Nov 20, 2014 3.899 4.012 3.890 4.004 50,895,032 +0.05(+1.33%)
Nov 19, 2014 3.991 3.991 3.896 3.952 76,191,008 -0.05(-1.27%)
Nov 18, 2014 3.927 4.020 3.927 4.003 57,237,556 +0.09(+2.24%)
Nov 17, 2014 3.924 3.951 3.861 3.915 72,417,040 -0.04(-0.94%)
Nov 14, 2014 3.914 3.952 3.874 3.952 58,823,280 +0.04(+0.92%)
Nov 13, 2014 3.887 3.959 3.862 3.916 93,301,048 +0.05(+1.28%)
Nov 12, 2014 3.800 3.878 3.800 3.866 49,278,520 +0.02(+0.55%)
Nov 11, 2014 3.814 3.845 3.783 3.845 54,078,552 +0.04(+0.95%)
Nov 10, 2014 3.775 3.826 3.746 3.809 52,956,924 +0.04(+1.02%)
Nov 07, 2014 3.802 3.806 3.713 3.770 56,771,692 -0.01(-0.25%)
Nov 06, 2014 3.741 3.784 3.698 3.779 49,774,068 +0.03(+0.86%)
Nov 05, 2014 3.817 3.821 3.708 3.747 71,044,976 -0.00(-0.01%)
Nov 04, 2014 3.746 3.775 3.669 3.748 70,968,344 -0.04(-1.06%)
Nov 03, 2014 3.768 3.814 3.754 3.788 72,217,232 +0.04(+1.03%)
Oct 31, 2014 3.782 3.787 3.714 3.749 90,407,904 +0.15(+4.12%)
Oct 30, 2014 3.531 3.622 3.507 3.601 82,931,872 +0.02(+0.63%)
Oct 29, 2014 3.585 3.605 3.503 3.578 91,933,896 -0.04(-1.20%)
Oct 28, 2014 3.509 3.622 3.504 3.622 81,665,304 +0.15(+4.47%)
Oct 27, 2014 3.436 3.482 3.454 3.467 70,876,520 +0.01(+0.38%)
Oct 24, 2014 3.391 3.462 3.355 3.454 87,470,248 +0.08(+2.30%)
Oct 23, 2014 3.326 3.428 3.309 3.376 87,134,504 +0.15(+4.57%)
Oct 22, 2014 3.310 3.323 3.222 3.229 96,394,072 -0.05(-1.55%)
Oct 21, 2014 3.151 3.280 3.131 3.280 108,519,536 +0.24(+7.82%)
Oct 20, 2014 2.905 3.047 2.892 3.042 79,217,568 +0.13(+4.31%)
Oct 17, 2014 2.911 2.990 2.862 2.916 135,487,408 +0.11(+3.91%)
Oct 16, 2014 2.672 2.872 2.670 2.806 172,221,920 -0.04(-1.55%)
Oct 15, 2014 2.777 2.889 2.653 2.851 248,557,728 -0.06(-2.14%)
Oct 14, 2014 2.967 3.021 2.885 2.913 190,036,448 +0.01(+0.18%)
Oct 13, 2014 3.038 3.106 2.902 2.907 140,024,688 -0.14(-4.68%)
Oct 10, 2014 3.239 3.297 3.050 3.050 151,942,864 -0.25(-7.49%)
Oct 09, 2014 3.456 3.481 3.283 3.297 114,152,688 -0.17(-4.98%)
Oct 08, 2014 3.287 3.500 3.225 3.470 109,208,328 +0.19(+5.78%)
Oct 07, 2014 3.376 3.405 3.278 3.280 83,277,192 -0.14(-4.23%)
Oct 06, 2014 3.475 3.504 3.393 3.425 75,474,504 -0.02(-0.68%)
Oct 03, 2014 3.406 3.488 3.372 3.449 78,774,320 +0.10(+3.01%)
Oct 02, 2014 3.346 3.379 3.221 3.348 111,742,160 -0.00(-0.05%)
Oct 01, 2014 3.490 3.497 3.317 3.349 109,397,336 -0.17(-4.79%)
Sep 30, 2014 3.534 3.572 3.469 3.518 79,010,080 +0.01(+0.37%)
Sep 29, 2014 3.411 3.531 3.405 3.505 58,709,888 -0.01(-0.34%)
Sep 26, 2014 3.443 3.534 3.425 3.517 75,965,528 +0.11(+3.20%)
Sep 25, 2014 3.601 3.615 3.404 3.408 109,068,376 -0.23(-6.35%)
Sep 24, 2014 3.532 3.641 3.500 3.639 59,731,280 +0.11(+3.24%)
Sep 23, 2014 3.511 3.573 3.502 3.524 51,642,668 -0.03(-0.87%)
Sep 22, 2014 3.630 3.630 3.508 3.555 55,472,584 -0.10(-2.72%)
Sep 19, 2014 3.712 3.712 3.612 3.654 56,467,196 -0.01(-0.22%)
Sep 18, 2014 3.616 3.664 3.604 3.663 40,759,796 +0.08(+2.15%)
Sep 17, 2014 3.564 3.631 3.521 3.585 58,177,404 +0.02(+0.49%)
Sep 16, 2014 3.437 3.586 3.428 3.568 65,027,944 +0.09(+2.70%)
Sep 15, 2014 3.591 3.593 3.444 3.474 65,832,460 -0.11(-3.01%)
Sep 12, 2014 3.627 3.629 3.546 3.582 58,279,112 -0.06(-1.58%)
Sep 11, 2014 3.597 3.641 3.556 3.639 61,129,368 -0.00(-0.08%)
Sep 10, 2014 3.572 3.648 3.546 3.642 37,102,540 +0.08(+2.32%)
Sep 09, 2014 3.648 3.689 3.537 3.559 66,290,752 -0.09(-2.43%)
Sep 08, 2014 3.629 3.675 3.598 3.648 36,325,984 +0.02(+0.50%)
Sep 05, 2014 3.591 3.633 3.535 3.630 42,657,712 +0.06(+1.55%)
Sep 04, 2014 3.610 3.664 3.547 3.574 42,055,980 -0.01(-0.32%)
Sep 03, 2014 3.675 3.677 3.565 3.586 42,344,072 -0.06(-1.72%)
Sep 02, 2014 3.646 3.651 3.604 3.648 32,945,310 +0.03(+0.83%)
Aug 29, 2014 3.603 3.618 3.618 3.618 26,780,386 +0.04(+1.17%)
Aug 28, 2014 3.555 3.590 3.541 3.576 33,252,216 -0.01(-0.41%)
Aug 27, 2014 3.593 3.602 3.569 3.591 18,810,406 +0.00(+0.01%)
Aug 26, 2014 3.593 3.600 3.564 3.591 21,380,414 +0.01(+0.34%)
Aug 25, 2014 3.591 3.607 3.552 3.578 34,828,644 +0.04(+1.11%)
Aug 22, 2014 3.526 3.566 3.505 3.539 39,388,120 +0.01(+0.39%)
Aug 21, 2014 3.511 3.528 3.492 3.525 34,796,380 +0.02(+0.57%)
Aug 20, 2014 3.493 3.524 3.485 3.505 36,252,160 +0.00(+0.00%)
Aug 19, 2014 3.470 3.509 3.464 3.505 40,354,256 +0.06(+1.72%)
Aug 18, 2014 3.417 3.454 3.406 3.446 40,684,964 +0.08(+2.42%)
Aug 15, 2014 3.372 3.389 3.275 3.365 79,991,616 +0.05(+1.36%)
Aug 14, 2014 3.280 3.321 3.269 3.319 52,800,964 +0.05(+1.54%)
Aug 13, 2014 3.209 3.271 3.202 3.269 41,646,700 +0.10(+3.25%)
Aug 12, 2014 3.162 3.193 3.120 3.166 46,590,224 -0.01(-0.23%)
Aug 11, 2014 3.151 3.201 3.147 3.173 38,114,736 +0.06(+1.81%)
Aug 08, 2014 3.068 3.121 3.026 3.117 63,776,496 +0.07(+2.13%)
Aug 07, 2014 3.121 3.141 3.019 3.052 78,779,048 -0.03(-0.96%)
Aug 06, 2014 3.029 3.137 3.022 3.082 61,119,628 -0.01(-0.17%)
Aug 05, 2014 3.125 3.149 3.045 3.087 85,137,728 -0.07(-2.34%)
Aug 04, 2014 3.118 3.197 3.083 3.161 73,784,168 +0.06(+2.05%)
Aug 01, 2014 3.114 3.164 3.036 3.097 88,438,720 -0.04(-1.15%)
Jul 31, 2014 3.253 3.269 3.118 3.134 71,118,480 -0.20(-6.09%)
Jul 30, 2014 3.351 3.370 3.297 3.337 55,183,580 +0.04(+1.20%)
Jul 29, 2014 3.335 3.357 3.288 3.297 40,603,960 -0.02(-0.50%)
Jul 28, 2014 3.319 3.339 3.238 3.314 47,114,496 +0.00(+0.12%)
Jul 25, 2014 3.303 3.325 3.259 3.310 47,588,452 -0.04(-1.23%)
Jul 24, 2014 3.380 3.391 3.336 3.351 44,862,680 -0.01(-0.35%)
Jul 23, 2014 3.331 3.373 3.316 3.363 52,415,068 +0.06(+1.87%)
Jul 22, 2014 3.284 3.313 3.272 3.301 54,944,772 +0.06(+1.98%)
Jul 21, 2014 3.226 3.252 3.193 3.237 48,579,844 -0.01(-0.36%)
Jul 18, 2014 3.155 3.254 3.139 3.249 59,940,136 +0.15(+4.73%)
Jul 17, 2014 3.204 3.239 3.071 3.102 82,269,568 -0.13(-3.99%)
Jul 16, 2014 3.263 3.272 3.221 3.231 54,404,368 +0.04(+1.13%)
Jul 15, 2014 3.242 3.251 3.124 3.195 75,909,440 -0.03(-1.05%)
Jul 14, 2014 3.210 3.248 3.196 3.228 54,834,920 +0.06(+1.91%)
Jul 11, 2014 3.132 3.169 3.106 3.168 62,369,160 +0.05(+1.74%)
Jul 10, 2014 3.022 3.148 3.009 3.114 63,135,660 -0.03(-0.94%)
Jul 09, 2014 3.097 3.149 3.070 3.143 70,113,216 +0.07(+2.26%)
Jul 08, 2014 3.170 3.175 3.033 3.074 77,689,216 -0.11(-3.49%)
Jul 07, 2014 3.204 3.217 3.170 3.185 44,950,376 -0.03(-0.96%)
Jul 03, 2014 3.187 3.216 3.216 3.216 33,115,214 +0.06(+1.92%)
Jul 02, 2014 3.147 3.171 3.138 3.155 41,892,148 +0.01(+0.39%)
Jul 01, 2014 3.071 3.166 3.069 3.143 33,832,480 +0.10(+3.36%)
Jun 30, 2014 3.024 3.064 3.016 3.041 27,799,492 +0.02(+0.74%)
Jun 27, 2014 2.977 3.027 2.975 3.018 37,839,064 +0.03(+0.99%)
Jun 26, 2014 2.989 2.989 2.918 2.989 44,846,228 +0.01(+0.27%)
Jun 25, 2014 2.906 2.997 2.905 2.981 43,278,828 +0.05(+1.84%)
Jun 24, 2014 2.935 3.008 2.902 2.927 82,106,384 -0.01(-0.28%)
Jun 23, 2014 2.931 2.938 2.910 2.935 35,562,176 +0.00(+0.11%)
Jun 20, 2014 2.928 2.943 2.911 2.932 29,001,994 +0.01(+0.36%)
Jun 19, 2014 2.943 2.948 2.885 2.921 54,278,960 -0.01(-0.39%)
Jun 18, 2014 2.892 2.941 2.839 2.933 58,090,760 +0.05(+1.82%)
Jun 17, 2014 2.872 2.904 2.856 2.880 48,992,100 +0.00(+0.14%)
Jun 16, 2014 2.857 2.901 2.835 2.876 46,061,664 +0.01(+0.37%)
Jun 13, 2014 2.883 2.890 2.833 2.866 36,902,964 +0.02(+0.69%)
Jun 12, 2014 2.905 2.914 2.813 2.846 61,810,032 -0.08(-2.62%)
Jun 11, 2014 2.894 2.936 2.888 2.922 49,693,300 -0.00(-0.15%)
Jun 10, 2014 2.902 2.929 2.893 2.927 37,236,752 +0.01(+0.39%)
Jun 06, 2014 2.903 2.918 2.883 2.916 40,593,264 +0.05(+1.62%)
Jun 05, 2014 2.805 2.884 2.776 2.869 90,232,720 +0.07(+2.60%)
Jun 04, 2014 2.745 2.810 2.733 2.796 53,939,168 +0.03(+1.06%)
Jun 03, 2014 2.743 2.780 2.733 2.767 48,616,180 -0.00(-0.15%)
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.