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

Ultrapro QQQ 3X ETF (NQ: TQQQ )

74.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 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 4.739 4.760 4.632 4.667 54,530,368 -0.08(-1.69%)
May 28, 2015 4.753 4.787 4.706 4.747 46,593,288 -0.04(-0.74%)
May 27, 2015 4.603 4.797 4.574 4.783 69,037,992 +0.22(+4.81%)
May 26, 2015 4.693 4.712 4.507 4.563 72,189,792 -0.16(-3.46%)
May 22, 2015 4.723 4.727 4.727 4.727 41,038,928 -0.01(-0.27%)
May 21, 2015 4.644 4.757 4.623 4.740 47,389,808 +0.07(+1.57%)
May 20, 2015 4.669 4.750 4.594 4.666 57,161,680 +0.01(+0.17%)
May 19, 2015 4.690 4.710 4.637 4.659 50,683,016 -0.01(-0.29%)
May 18, 2015 4.593 4.701 4.581 4.672 56,849,712 +0.06(+1.23%)
May 15, 2015 4.652 4.669 4.580 4.615 75,325,448 -0.00(-0.01%)
May 14, 2015 4.531 4.625 4.480 4.616 90,887,784 +0.20(+4.43%)
May 13, 2015 4.454 4.520 4.402 4.420 68,080,344 +0.02(+0.52%)
May 12, 2015 4.375 4.462 4.275 4.397 97,828,224 -0.06(-1.29%)
May 11, 2015 4.517 4.538 4.446 4.455 71,471,008 -0.05(-1.10%)
May 08, 2015 4.480 4.536 4.460 4.504 91,712,464 +0.16(+3.66%)
May 07, 2015 4.267 4.381 4.256 4.345 86,691,400 +0.07(+1.72%)
May 06, 2015 4.383 4.421 4.182 4.272 109,688,920 -0.09(-2.14%)
May 05, 2015 4.531 4.556 4.354 4.365 144,170,000 -0.22(-4.74%)
May 04, 2015 4.603 4.669 4.577 4.582 67,830,024 +0.02(+0.36%)
May 01, 2015 4.439 4.570 4.437 4.566 97,694,264 +0.18(+4.04%)
Apr 30, 2015 4.528 4.585 4.320 4.388 158,429,616 -0.22(-4.70%)
Apr 29, 2015 4.616 4.698 4.531 4.605 99,669,584 -0.09(-1.91%)
Apr 28, 2015 4.734 4.761 4.577 4.694 88,305,952 -0.03(-0.65%)
Apr 27, 2015 4.814 4.839 4.693 4.725 82,834,320 -0.03(-0.64%)
Apr 24, 2015 4.717 4.779 4.697 4.755 73,222,984 +0.18(+3.91%)
Apr 23, 2015 4.479 4.635 4.475 4.576 67,336,296 +0.05(+1.20%)
Apr 22, 2015 4.484 4.544 4.399 4.522 62,661,720 +0.07(+1.62%)
Apr 21, 2015 4.472 4.493 4.435 4.450 65,491,652 +0.06(+1.28%)
Apr 20, 2015 4.270 4.416 4.264 4.394 73,090,008 +0.19(+4.47%)
Apr 17, 2015 4.286 4.322 4.150 4.206 95,851,696 -0.21(-4.67%)
Apr 16, 2015 4.397 4.435 4.377 4.412 46,705,380 -0.02(-0.35%)
Apr 15, 2015 4.388 4.459 4.368 4.427 49,009,940 +0.08(+1.77%)
Apr 14, 2015 4.378 4.411 4.276 4.350 86,862,296 -0.04(-0.86%)
Apr 13, 2015 4.432 4.499 4.373 4.388 59,035,220 -0.03(-0.74%)
Apr 10, 2015 4.368 4.422 4.335 4.421 58,296,180 +0.05(+1.20%)
Apr 09, 2015 4.285 4.372 4.238 4.368 57,008,792 +0.08(+1.86%)
Apr 08, 2015 4.192 4.305 4.191 4.289 86,963,680 +0.10(+2.38%)
Apr 07, 2015 4.203 4.295 4.189 4.189 58,947,440 -0.02(-0.46%)
Apr 06, 2015 4.035 4.244 4.019 4.208 77,562,808 +0.10(+2.41%)
Apr 02, 2015 4.111 4.110 4.110 4.110 56,853,316 +0.01(+0.17%)
Apr 01, 2015 4.167 4.167 4.022 4.103 90,364,248 -0.07(-1.69%)
Mar 31, 2015 4.267 4.295 4.165 4.173 63,945,604 -0.13(-3.10%)
Mar 30, 2015 4.241 4.315 4.238 4.306 77,740,400 +0.15(+3.60%)
Mar 27, 2015 4.109 4.191 4.092 4.157 50,666,060 +0.04(+0.96%)
Mar 26, 2015 4.054 4.183 4.012 4.117 101,056,256 -0.03(-0.82%)
Mar 25, 2015 4.486 4.493 4.151 4.151 90,396,080 -0.31(-6.97%)
Mar 24, 2015 4.507 4.572 4.460 4.462 47,808,964 -0.05(-1.02%)
Mar 23, 2015 4.532 4.567 4.508 4.508 50,951,472 -0.04(-0.84%)
Mar 20, 2015 4.560 4.604 4.537 4.546 53,895,148 +0.09(+2.07%)
Mar 19, 2015 4.448 4.487 4.426 4.454 57,244,636 +0.02(+0.48%)
Mar 18, 2015 4.272 4.490 4.204 4.432 85,940,792 +0.12(+2.88%)
Mar 17, 2015 4.248 4.325 4.220 4.308 50,034,576 +0.02(+0.56%)
Mar 16, 2015 4.172 4.287 4.159 4.285 59,017,912 +0.16(+3.83%)
Mar 13, 2015 4.170 4.219 4.048 4.127 101,871,400 -0.05(-1.29%)
Mar 12, 2015 4.090 4.195 4.083 4.180 62,922,268 +0.08(+1.92%)
Mar 11, 2015 4.187 4.206 4.096 4.102 114,731,424 -0.07(-1.76%)
Mar 10, 2015 4.323 4.325 4.173 4.175 98,603,064 -0.24(-5.54%)
Mar 09, 2015 4.409 4.451 4.353 4.420 58,235,652 +0.04(+0.96%)
Mar 06, 2015 4.521 4.545 4.347 4.378 76,989,320 -0.16(-3.44%)
Mar 05, 2015 4.548 4.576 4.481 4.534 47,459,744 +0.02(+0.44%)
Mar 04, 2015 4.521 4.540 4.447 4.514 59,958,280 -0.05(-1.11%)
Mar 03, 2015 4.590 4.603 4.507 4.565 65,878,924 -0.07(-1.43%)
Mar 02, 2015 4.534 4.635 4.532 4.631 45,750,096 +0.12(+2.70%)
Feb 27, 2015 4.565 4.573 4.487 4.509 45,655,196 -0.06(-1.32%)
Feb 26, 2015 4.514 4.576 4.477 4.570 59,789,384 +0.07(+1.52%)
Feb 25, 2015 4.514 4.567 4.472 4.501 57,832,776 -0.04(-0.80%)
Feb 24, 2015 4.509 4.551 4.468 4.538 53,636,856 +0.01(+0.21%)
Feb 23, 2015 4.508 4.529 4.476 4.528 40,572,024 +0.02(+0.40%)
Feb 20, 2015 4.415 4.519 4.373 4.511 46,675,904 +0.09(+1.92%)
Feb 19, 2015 4.349 4.432 4.347 4.426 38,715,944 +0.07(+1.51%)
Feb 18, 2015 4.327 4.365 4.307 4.360 36,234,652 +0.02(+0.43%)
Feb 17, 2015 4.329 4.349 4.298 4.341 42,516,860 +0.01(+0.27%)
Feb 13, 2015 4.257 4.330 4.330 4.330 62,165,528 +0.11(+2.52%)
Feb 12, 2015 4.154 4.225 4.140 4.223 78,598,312 +0.14(+3.50%)
Feb 11, 2015 4.050 4.105 4.025 4.080 62,550,216 +0.05(+1.12%)
Feb 10, 2015 3.922 4.050 3.900 4.035 61,285,828 +0.18(+4.79%)
Feb 09, 2015 3.847 3.908 3.827 3.851 49,135,548 -0.04(-1.10%)
Feb 06, 2015 3.983 4.009 3.850 3.894 63,517,984 -0.07(-1.82%)
Feb 05, 2015 3.891 3.971 3.867 3.966 51,542,696 +0.10(+2.65%)
Feb 04, 2015 3.825 3.941 3.815 3.863 63,923,920 -0.01(-0.26%)
Feb 03, 2015 3.802 3.883 3.735 3.873 93,681,160 +0.10(+2.73%)
Feb 02, 2015 3.694 3.776 3.524 3.770 101,937,648 +0.10(+2.62%)
Jan 30, 2015 3.747 3.817 3.657 3.674 112,208,792 -0.09(-2.30%)
Jan 29, 2015 3.642 3.779 3.549 3.760 90,619,040 +0.11(+2.89%)
Jan 28, 2015 3.889 3.902 3.652 3.655 96,881,104 -0.06(-1.72%)
Jan 27, 2015 3.839 3.841 3.729 3.719 114,784,688 -0.31(-7.74%)
Jan 26, 2015 4.027 4.048 3.963 4.031 51,747,428 -0.01(-0.22%)
Jan 23, 2015 4.013 4.076 3.976 4.039 73,200,568 +0.03(+0.67%)
Jan 22, 2015 3.849 4.023 3.747 4.013 83,516,568 +0.21(+5.57%)
Jan 21, 2015 3.710 3.852 3.672 3.801 68,611,224 +0.06(+1.53%)
Jan 20, 2015 3.724 3.771 3.599 3.744 72,864,136 +0.08(+2.21%)
Jan 16, 2015 3.519 3.671 3.502 3.663 72,912,664 +0.13(+3.56%)
Jan 15, 2015 3.725 3.746 3.521 3.537 100,634,752 -0.15(-3.97%)
Jan 14, 2015 3.622 3.733 3.579 3.683 110,939,912 -0.06(-1.54%)
Jan 13, 2015 3.849 3.970 3.650 3.740 102,564,904 -0.00(-0.09%)
Jan 12, 2015 3.888 3.898 3.713 3.744 84,872,672 -0.12(-3.07%)
Jan 09, 2015 3.979 3.984 3.797 3.862 93,286,752 -0.08(-2.02%)
Jan 08, 2015 3.826 3.964 3.813 3.942 74,429,072 +0.21(+5.70%)
Jan 07, 2015 3.660 3.753 3.635 3.729 70,537,376 +0.14(+3.85%)
Jan 06, 2015 3.753 3.775 3.540 3.591 86,682,888 -0.15(-3.97%)
Jan 05, 2015 3.859 3.873 3.707 3.740 65,139,120 -0.18(-4.50%)
Jan 02, 2015 4.005 4.057 3.856 3.916 62,849,604 -0.03(-0.82%)
Dec 31, 2014 4.093 3.948 3.948 3.948 60,208,280 -0.13(-3.13%)
Dec 30, 2014 4.121 4.150 4.057 4.076 63,658,864 -0.09(-2.06%)
Dec 29, 2014 4.150 4.184 4.141 4.162 31,998,180 +0.00(+0.02%)
Dec 26, 2014 4.108 4.186 4.108 4.161 44,267,004 +0.08(+2.03%)
Dec 24, 2014 4.083 4.078 4.078 4.078 22,613,276 +0.01(+0.21%)
Dec 23, 2014 4.155 4.155 4.050 4.070 59,584,796 -0.04(-0.96%)
Dec 22, 2014 4.059 4.112 4.052 4.109 56,673,284 +0.04(+0.92%)
Dec 19, 2014 4.039 4.127 4.010 4.072 79,627,368 +0.04(+1.12%)
Dec 18, 2014 3.916 4.027 3.885 4.027 95,959,720 +0.28(+7.33%)
Dec 17, 2014 3.567 3.785 3.555 3.752 93,903,800 +0.19(+5.37%)
Dec 16, 2014 3.672 3.836 3.559 3.560 109,098,712 -0.19(-4.96%)
Dec 15, 2014 3.920 3.963 3.708 3.746 121,177,792 -0.12(-2.99%)
Dec 12, 2014 3.877 4.013 3.861 3.862 79,090,824 -0.13(-3.31%)
Dec 11, 2014 3.970 4.132 3.967 3.994 69,888,688 +0.06(+1.57%)
Dec 10, 2014 4.108 4.138 3.914 3.933 68,956,832 -0.20(-4.84%)
Dec 09, 2014 3.948 4.139 3.906 4.133 87,772,592 +0.04(+0.97%)
Dec 08, 2014 4.149 4.204 4.027 4.093 86,884,200 -0.09(-2.16%)
Dec 05, 2014 4.205 4.221 4.156 4.183 58,438,576 +0.00(+0.07%)
Dec 04, 2014 4.174 4.231 4.130 4.181 79,110,896 -0.01(-0.30%)
Dec 03, 2014 4.185 4.204 4.110 4.193 67,848,784 +0.04(+0.91%)
Dec 02, 2014 4.132 4.187 4.102 4.155 66,626,376 +0.04(+1.07%)
Dec 01, 2014 4.230 4.250 4.069 4.111 80,276,136 -0.16(-3.69%)
Nov 28, 2014 4.240 4.291 4.230 4.269 37,323,392 +0.06(+1.49%)
Nov 26, 2014 4.135 4.206 4.206 4.206 54,325,812 +0.08(+2.04%)
Nov 25, 2014 4.123 4.160 4.092 4.122 77,628,496 +0.01(+0.33%)
Nov 24, 2014 4.044 4.110 4.033 4.108 64,802,916 +0.09(+2.26%)
Nov 21, 2014 4.095 4.104 3.973 4.018 78,659,000 +0.03(+0.72%)
Nov 20, 2014 3.884 3.997 3.875 3.989 51,089,520 +0.05(+1.33%)
Nov 19, 2014 3.976 3.976 3.881 3.937 76,482,168 -0.05(-1.27%)
Nov 18, 2014 3.912 4.004 3.912 3.987 57,456,280 +0.09(+2.24%)
Nov 17, 2014 3.909 3.936 3.846 3.900 72,693,776 -0.04(-0.94%)
Nov 14, 2014 3.899 3.937 3.860 3.937 59,048,064 +0.04(+0.92%)
Nov 13, 2014 3.872 3.944 3.848 3.901 93,657,584 +0.05(+1.28%)
Nov 12, 2014 3.785 3.863 3.785 3.851 49,466,828 +0.02(+0.55%)
Nov 11, 2014 3.800 3.831 3.768 3.830 54,285,204 +0.04(+0.95%)
Nov 10, 2014 3.761 3.811 3.732 3.794 53,159,292 +0.04(+1.02%)
Nov 07, 2014 3.788 3.792 3.699 3.756 56,988,636 -0.01(-0.25%)
Nov 06, 2014 3.727 3.770 3.684 3.765 49,964,272 +0.03(+0.86%)
Nov 05, 2014 3.802 3.806 3.694 3.733 71,316,464 -0.00(-0.01%)
Nov 04, 2014 3.731 3.761 3.655 3.733 71,239,544 -0.04(-1.06%)
Nov 03, 2014 3.754 3.799 3.740 3.773 72,493,200 +0.04(+1.03%)
Oct 31, 2014 3.768 3.773 3.700 3.735 90,753,384 +0.15(+4.12%)
Oct 30, 2014 3.517 3.609 3.494 3.587 83,248,784 +0.02(+0.62%)
Oct 29, 2014 3.571 3.592 3.490 3.565 92,285,208 -0.04(-1.20%)
Oct 28, 2014 3.496 3.608 3.490 3.608 81,977,376 +0.15(+4.47%)
Oct 27, 2014 3.423 3.468 3.441 3.454 71,147,360 +0.01(+0.38%)
Oct 24, 2014 3.378 3.449 3.342 3.441 87,804,504 +0.08(+2.30%)
Oct 23, 2014 3.314 3.415 3.296 3.363 87,467,472 +0.15(+4.57%)
Oct 22, 2014 3.298 3.310 3.210 3.216 96,762,432 -0.05(-1.55%)
Oct 21, 2014 3.139 3.267 3.119 3.267 108,934,232 +0.24(+7.82%)
Oct 20, 2014 2.894 3.035 2.881 3.030 79,520,280 +0.13(+4.31%)
Oct 17, 2014 2.900 2.979 2.851 2.905 136,005,152 +0.11(+3.91%)
Oct 16, 2014 2.662 2.861 2.659 2.796 172,880,032 -0.04(-1.55%)
Oct 15, 2014 2.767 2.878 2.643 2.840 249,507,552 -0.06(-2.14%)
Oct 14, 2014 2.956 3.009 2.874 2.902 190,762,656 +0.01(+0.18%)
Oct 13, 2014 3.026 3.094 2.891 2.896 140,559,760 -0.14(-4.68%)
Oct 10, 2014 3.227 3.285 3.039 3.039 152,523,488 -0.25(-7.49%)
Oct 09, 2014 3.443 3.468 3.271 3.284 114,588,912 -0.17(-4.98%)
Oct 08, 2014 3.274 3.487 3.213 3.457 109,625,648 +0.19(+5.78%)
Oct 07, 2014 3.363 3.392 3.265 3.268 83,595,424 -0.14(-4.23%)
Oct 06, 2014 3.462 3.490 3.381 3.412 75,762,920 -0.02(-0.68%)
Oct 03, 2014 3.393 3.475 3.359 3.436 79,075,352 +0.10(+3.01%)
Oct 02, 2014 3.333 3.366 3.208 3.335 112,169,168 -0.00(-0.05%)
Oct 01, 2014 3.477 3.484 3.304 3.337 109,815,384 -0.17(-4.79%)
Sep 30, 2014 3.520 3.558 3.455 3.504 79,312,008 +0.01(+0.37%)
Sep 29, 2014 3.398 3.517 3.392 3.491 58,934,240 -0.01(-0.34%)
Sep 26, 2014 3.430 3.520 3.412 3.503 76,255,824 +0.11(+3.20%)
Sep 25, 2014 3.587 3.602 3.391 3.395 109,485,168 -0.23(-6.35%)
Sep 24, 2014 3.519 3.628 3.487 3.625 59,959,536 +0.11(+3.24%)
Sep 23, 2014 3.498 3.559 3.489 3.511 51,840,012 -0.03(-0.87%)
Sep 22, 2014 3.616 3.616 3.494 3.542 55,684,564 -0.10(-2.71%)
Sep 19, 2014 3.698 3.698 3.599 3.641 56,682,976 -0.01(-0.22%)
Sep 18, 2014 3.602 3.650 3.591 3.649 40,915,556 +0.08(+2.15%)
Sep 17, 2014 3.551 3.617 3.507 3.572 58,399,720 +0.02(+0.49%)
Sep 16, 2014 3.424 3.572 3.415 3.554 65,276,440 +0.09(+2.70%)
Sep 15, 2014 3.578 3.580 3.431 3.461 66,084,032 -0.11(-3.01%)
Sep 12, 2014 3.613 3.615 3.533 3.568 58,501,820 -0.06(-1.58%)
Sep 11, 2014 3.583 3.627 3.542 3.625 61,362,964 -0.00(-0.08%)
Sep 10, 2014 3.558 3.634 3.532 3.628 37,244,324 +0.08(+2.32%)
Sep 09, 2014 3.634 3.675 3.523 3.546 66,544,072 -0.09(-2.43%)
Sep 08, 2014 3.615 3.661 3.584 3.634 36,464,800 +0.02(+0.50%)
Sep 05, 2014 3.578 3.619 3.521 3.616 42,820,724 +0.06(+1.55%)
Sep 04, 2014 3.596 3.650 3.534 3.561 42,216,688 -0.01(-0.32%)
Sep 03, 2014 3.661 3.663 3.551 3.572 42,505,884 -0.06(-1.72%)
Sep 02, 2014 3.632 3.637 3.591 3.634 33,071,206 +0.03(+0.83%)
Aug 29, 2014 3.590 3.605 3.605 3.605 26,882,724 +0.04(+1.17%)
Aug 28, 2014 3.542 3.576 3.528 3.563 33,379,284 -0.01(-0.41%)
Aug 27, 2014 3.579 3.589 3.556 3.577 18,882,288 +0.00(+0.01%)
Aug 26, 2014 3.579 3.586 3.551 3.577 21,462,116 +0.01(+0.34%)
Aug 25, 2014 3.578 3.594 3.539 3.565 34,961,736 +0.04(+1.11%)
Aug 22, 2014 3.513 3.553 3.491 3.526 39,538,636 +0.01(+0.39%)
Aug 21, 2014 3.497 3.514 3.479 3.512 34,929,348 +0.02(+0.57%)
Aug 20, 2014 3.480 3.510 3.472 3.492 36,390,692 +0.00(+0.00%)
Aug 19, 2014 3.457 3.495 3.451 3.492 40,508,464 +0.06(+1.72%)
Aug 18, 2014 3.404 3.441 3.393 3.433 40,840,436 +0.08(+2.42%)
Aug 15, 2014 3.359 3.376 3.262 3.352 80,297,288 +0.04(+1.36%)
Aug 14, 2014 3.267 3.308 3.257 3.307 53,002,736 +0.05(+1.54%)
Aug 13, 2014 3.197 3.258 3.190 3.257 41,805,844 +0.10(+3.25%)
Aug 12, 2014 3.150 3.181 3.108 3.154 46,768,264 -0.01(-0.23%)
Aug 11, 2014 3.139 3.189 3.135 3.161 38,260,388 +0.06(+1.81%)
Aug 08, 2014 3.056 3.109 3.015 3.105 64,020,208 +0.06(+2.13%)
Aug 07, 2014 3.109 3.129 3.007 3.040 79,080,088 -0.03(-0.96%)
Aug 06, 2014 3.018 3.125 3.010 3.070 61,353,192 -0.01(-0.17%)
Aug 05, 2014 3.113 3.137 3.033 3.075 85,463,072 -0.07(-2.34%)
Aug 04, 2014 3.106 3.185 3.071 3.149 74,066,128 +0.06(+2.05%)
Aug 01, 2014 3.102 3.152 3.024 3.086 88,776,680 -0.04(-1.16%)
Jul 31, 2014 3.241 3.256 3.106 3.122 71,390,248 -0.20(-6.09%)
Jul 30, 2014 3.338 3.357 3.284 3.324 55,394,456 +0.04(+1.20%)
Jul 29, 2014 3.322 3.344 3.276 3.285 40,759,124 -0.02(-0.50%)
Jul 28, 2014 3.306 3.326 3.225 3.302 47,294,536 +0.00(+0.12%)
Jul 25, 2014 3.290 3.312 3.247 3.297 47,770,304 -0.04(-1.23%)
Jul 24, 2014 3.367 3.378 3.324 3.338 45,034,116 -0.01(-0.35%)
Jul 23, 2014 3.319 3.360 3.303 3.350 52,615,368 +0.06(+1.87%)
Jul 22, 2014 3.272 3.301 3.259 3.289 55,154,736 +0.06(+1.98%)
Jul 21, 2014 3.214 3.240 3.180 3.225 48,765,484 -0.01(-0.36%)
Jul 18, 2014 3.143 3.241 3.127 3.236 60,169,188 +0.15(+4.73%)
Jul 17, 2014 3.191 3.227 3.060 3.090 82,583,952 -0.13(-3.99%)
Jul 16, 2014 3.250 3.260 3.209 3.218 54,612,268 +0.04(+1.13%)
Jul 15, 2014 3.229 3.239 3.112 3.182 76,199,512 -0.03(-1.05%)
Jul 14, 2014 3.198 3.235 3.184 3.216 55,044,464 +0.06(+1.91%)
Jul 11, 2014 3.120 3.157 3.094 3.156 62,607,496 +0.05(+1.74%)
Jul 10, 2014 3.011 3.136 2.997 3.102 63,376,924 -0.03(-0.94%)
Jul 09, 2014 3.085 3.137 3.058 3.131 70,381,144 +0.07(+2.26%)
Jul 08, 2014 3.158 3.163 3.022 3.062 77,986,088 -0.11(-3.49%)
Jul 07, 2014 3.192 3.205 3.158 3.173 45,122,148 -0.03(-0.96%)
Jul 03, 2014 3.175 3.203 3.203 3.203 33,241,760 +0.06(+1.92%)
Jul 02, 2014 3.135 3.159 3.127 3.143 42,052,232 +0.01(+0.39%)
Jul 01, 2014 3.060 3.154 3.058 3.131 33,961,768 +0.10(+3.36%)
Jun 30, 2014 3.012 3.053 3.005 3.029 27,905,724 +0.02(+0.74%)
Jun 27, 2014 2.966 3.016 2.964 3.007 37,983,660 +0.03(+0.99%)
Jun 26, 2014 2.977 2.977 2.907 2.977 45,017,604 +0.01(+0.27%)
Jun 25, 2014 2.895 2.985 2.894 2.969 43,444,212 +0.05(+1.84%)
Jun 24, 2014 2.924 2.997 2.891 2.916 82,420,144 -0.01(-0.28%)
Jun 23, 2014 2.920 2.927 2.899 2.924 35,698,072 +0.00(+0.11%)
Jun 20, 2014 2.917 2.932 2.900 2.921 29,112,822 +0.01(+0.36%)
Jun 19, 2014 2.932 2.937 2.874 2.910 54,486,384 -0.01(-0.39%)
Jun 18, 2014 2.881 2.930 2.828 2.921 58,312,752 +0.05(+1.82%)
Jun 17, 2014 2.861 2.893 2.845 2.869 49,179,320 +0.00(+0.14%)
Jun 16, 2014 2.846 2.890 2.825 2.865 46,237,684 +0.01(+0.37%)
Jun 13, 2014 2.872 2.879 2.822 2.855 37,043,984 +0.02(+0.69%)
Jun 12, 2014 2.894 2.903 2.803 2.835 62,046,236 -0.08(-2.62%)
Jun 11, 2014 2.883 2.925 2.877 2.911 49,883,200 -0.00(-0.15%)
Jun 10, 2014 2.891 2.918 2.882 2.916 37,379,052 +0.01(+0.39%)
Jun 06, 2014 2.892 2.907 2.872 2.904 40,748,388 +0.05(+1.62%)
Jun 05, 2014 2.795 2.873 2.766 2.858 90,577,544 +0.07(+2.60%)
Jun 04, 2014 2.735 2.800 2.722 2.786 54,145,292 +0.03(+1.06%)
Jun 03, 2014 2.732 2.770 2.723 2.757 48,801,960 -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.