Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Xtl Biopharma ADR
(NQ:
XTLB
)
2.270
-0.090 (-3.81%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
1.930
1.950
1.880
1.880
7,861
-0.08(-4.08%)
May 30, 2018
1.960
1.960
1.960
1.960
185
+0.00(+0.26%)
May 29, 2018
1.873
1.970
1.871
1.955
6,186
+0.01(+0.26%)
May 25, 2018
1.950
1.950
1.950
0
-0.00(-0.15%)
May 24, 2018
1.910
1.990
1.901
1.953
2,617
-0.08(-3.79%)
May 23, 2018
1.946
2.122
1.940
2.030
17,049
+0.07(+3.57%)
May 22, 2018
2.020
2.020
1.930
1.960
4,080
-0.15(-7.11%)
May 21, 2018
1.860
2.280
1.860
2.110
15,880
+0.15(+7.65%)
May 18, 2018
1.960
2.130
1.960
1.960
10,371
-0.06(-2.98%)
May 17, 2018
1.961
2.130
1.961
2.020
13,344
+0.07(+3.59%)
May 16, 2018
2.000
2.061
1.910
1.950
20,515
-0.20(-9.30%)
May 15, 2018
1.920
2.150
1.850
2.150
12,624
+0.33(+18.13%)
May 14, 2018
1.980
1.980
1.780
1.820
21,046
-0.06(-3.19%)
May 11, 2018
2.020
2.020
1.860
1.880
28,898
-0.20(-9.61%)
May 10, 2018
1.901
2.099
1.869
2.080
19,126
+0.08(+3.99%)
May 09, 2018
1.900
2.090
1.900
2.000
58,981
+0.04(+2.04%)
May 08, 2018
2.290
2.290
1.920
1.960
202,719
-0.45(-18.84%)
May 07, 2018
1.690
3.940
1.580
2.415
2,166,750
+0.72(+42.90%)
May 04, 2018
1.598
1.690
1.598
1.690
42,800
+0.06(+3.67%)
May 02, 2018
1.630
1.630
1.630
50
+0.00(+0.00%)
May 01, 2018
1.630
1.630
1.630
1.630
240
+0.08(+5.15%)
Apr 30, 2018
1.610
1.610
1.550
1.550
2,277
-0.15(-8.82%)
Apr 25, 2018
1.700
1.700
1.700
0
+0.02(+1.19%)
Apr 24, 2018
1.640
1.680
1.610
1.680
3,826
+0.04(+2.44%)
Apr 23, 2018
1.640
1.641
1.640
1.640
2,004
-0.04(-2.26%)
Apr 20, 2018
1.710
1.710
1.640
1.678
2,038
-0.04(-2.44%)
Apr 12, 2018
1.720
1.720
1.720
41
+0.00(+0.00%)
Apr 11, 2018
1.760
1.760
1.720
1.720
5,100
+0.00(+0.00%)
Apr 10, 2018
1.750
1.750
1.690
1.720
34,601
-0.08(-4.44%)
Apr 09, 2018
1.800
1.800
1.800
1.800
150
+0.05(+2.78%)
Apr 06, 2018
1.711
1.751
1.711
1.751
1,128
-0.05(-2.71%)
Apr 05, 2018
1.781
1.802
1.721
1.800
3,300
+0.08(+4.66%)
Apr 04, 2018
1.700
1.860
1.700
1.720
15,005
-0.01(-0.58%)
Apr 03, 2018
1.820
1.870
1.720
1.730
29,535
-0.12(-6.49%)
Apr 02, 2018
1.730
1.890
1.709
1.850
32,065
+0.12(+6.94%)
Mar 29, 2018
1.730
1.730
1.730
0
+0.03(+1.76%)
Mar 28, 2018
1.680
1.700
1.648
1.700
2,222
+0.02(+1.20%)
Mar 27, 2018
1.680
1.710
1.680
1.680
7,600
-0.18(-9.68%)
Mar 26, 2018
1.736
1.890
1.660
1.860
19,000
+0.12(+7.12%)
Mar 22, 2018
1.736
1.736
1.736
0
-0.06(-3.53%)
Mar 21, 2018
1.810
1.810
1.790
1.800
1,300
-0.08(-4.26%)
Mar 20, 2018
1.880
1.892
1.830
1.880
12,989
+0.01(+0.53%)
Mar 19, 2018
1.890
1.900
1.721
1.870
48,401
+0.07(+3.89%)
Mar 16, 2018
1.755
1.800
1.755
1.800
1,038
+0.09(+5.26%)
Mar 15, 2018
1.710
1.790
1.710
1.710
4,425
+0.04(+2.41%)
Mar 13, 2018
1.670
1.670
1.670
0
-0.03(-1.78%)
Mar 12, 2018
1.700
1.700
1.640
1.700
12,921
+0.00(+0.25%)
Mar 09, 2018
1.640
1.700
1.640
1.696
746
+0.06(+3.40%)
Mar 08, 2018
1.700
1.700
1.620
1.640
2,089
-0.06(-3.53%)
Mar 07, 2018
1.700
1.700
1.700
1.700
110
+0.00(+0.06%)
Mar 06, 2018
1.730
1.730
1.695
1.699
11,437
-0.05(-2.91%)
Mar 05, 2018
1.780
1.780
1.740
1.750
1,900
-0.04(-2.23%)
Feb 28, 2018
1.790
1.790
1.790
0
+0.06(+3.47%)
Feb 27, 2018
1.800
1.800
1.730
1.730
25,964
-0.07(-3.89%)
Feb 26, 2018
1.850
1.850
1.790
1.800
37,140
-0.05(-2.70%)
Feb 23, 2018
1.850
1.850
1.850
1.850
1,103
+0.00(+0.00%)
Feb 22, 2018
1.900
1.910
1.850
1.850
6,238
-0.07(-3.65%)
Feb 21, 2018
1.900
1.975
1.900
1.920
5,483
-0.07(-3.34%)
Feb 20, 2018
1.986
1.986
1.986
1.986
532
-0.06(-3.10%)
Feb 13, 2018
2.050
2.050
2.050
0
+0.00(+0.00%)
Feb 12, 2018
1.930
2.050
1.920
2.050
2,210
+0.18(+9.63%)
Feb 09, 2018
1.970
1.970
1.840
1.870
7,740
-0.22(-10.53%)
Feb 08, 2018
1.980
2.090
1.980
2.090
2,290
+0.11(+5.56%)
Feb 07, 2018
2.064
1.980
1.980
1,928
-0.06(-2.94%)
Feb 06, 2018
2.050
2.100
1.980
2.040
18,132
-0.06(-2.86%)
Feb 05, 2018
2.100
2.100
2.100
2.100
7,800
-0.12(-5.41%)
Feb 02, 2018
2.140
2.140
2.130
2.220
1,122
+0.00(+0.00%)
Jan 31, 2018
2.220
2.220
2.220
0
-0.07(-3.06%)
Jan 30, 2018
2.290
2.300
2.220
2.290
676
+0.07(+3.15%)
Jan 29, 2018
2.224
2.320
2.220
2.220
22,009
-0.03(-1.33%)
Jan 25, 2018
2.250
2.250
2.250
0
-0.08(-3.43%)
Jan 24, 2018
2.210
2.340
2.200
2.330
12,760
+0.05(+2.19%)
Jan 23, 2018
2.250
2.370
2.230
2.280
12,567
-0.02(-0.87%)
Jan 22, 2018
2.388
2.230
2.300
10,729
-0.10(-4.17%)
Jan 19, 2018
2.380
2.430
2.360
2.400
2,265
+0.02(+0.84%)
Jan 18, 2018
2.320
2.400
2.300
2.380
12,960
-0.06(-2.46%)
Jan 17, 2018
2.300
2.440
2.300
2.440
12,550
+0.12(+5.16%)
Jan 16, 2018
2.540
2.540
2.300
2.320
19,275
-0.23(-9.02%)
Jan 12, 2018
2.550
2.550
2.550
0
+0.18(+7.59%)
Jan 11, 2018
2.400
2.400
2.370
2.370
3,125
-0.03(-1.25%)
Jan 10, 2018
2.410
2.380
2.400
7,177
-0.03(-1.20%)
Jan 09, 2018
2.429
2.429
2.429
2.429
600
-0.03(-1.26%)
Jan 08, 2018
2.460
2.494
2.450
2.460
9,915
+0.01(+0.41%)
Jan 05, 2018
2.395
2.470
2.395
2.450
3,608
+0.00(+0.00%)
Jan 04, 2018
2.344
2.570
2.268
2.450
4,925
+0.02(+0.82%)
Jan 03, 2018
2.490
2.500
2.310
2.430
7,095
-0.01(-0.41%)
Jan 02, 2018
2.440
2.287
2.440
17,173
+0.15(+6.68%)
Dec 29, 2017
2.287
2.287
2.287
0
-0.11(-4.70%)
Dec 28, 2017
2.370
2.400
2.260
2.400
7,579
+0.05(+2.13%)
Dec 27, 2017
2.360
2.450
2.336
2.350
21,753
-0.13(-5.24%)
Dec 26, 2017
2.320
2.480
2.230
2.480
16,492
+0.08(+3.34%)
Dec 22, 2017
2.370
2.400
2.370
2.400
2,499
+0.07(+3.00%)
Dec 21, 2017
2.340
2.370
2.330
2.330
1,700
+0.03(+1.30%)
Dec 20, 2017
2.400
2.403
2.214
2.300
6,048
-0.05(-2.13%)
Dec 19, 2017
2.300
2.350
2.265
2.350
5,914
+0.17(+7.58%)
Dec 18, 2017
2.184
2.184
2.184
2.184
198
-0.16(-6.65%)
Dec 14, 2017
2.340
2.340
2.340
20
+0.04(+1.67%)
Dec 13, 2017
2.301
2.301
2.301
2.301
1,000
-0.01(-0.37%)
Dec 12, 2017
2.310
2.310
2.310
2.310
200
-0.09(-3.75%)
Dec 11, 2017
2.330
2.390
2.330
2.400
7,552
+0.00(+0.00%)
Dec 08, 2017
2.260
2.400
2.250
2.400
1,404
+0.10(+4.35%)
Dec 07, 2017
2.231
2.300
2.231
2.300
2,520
-0.03(-1.29%)
Dec 06, 2017
2.380
2.380
2.330
2.330
2,398
+0.01(+0.43%)
Dec 05, 2017
2.360
2.510
2.301
2.320
8,207
-0.07(-2.93%)
Dec 04, 2017
2.410
2.410
2.390
288
-0.02(-0.83%)
Dec 01, 2017
2.610
2.618
2.350
2.410
8,303
+0.03(+1.26%)
Nov 30, 2017
2.360
2.480
2.350
2.380
13,986
+0.01(+0.42%)
Nov 29, 2017
2.250
2.450
2.250
2.370
15,350
+0.09(+3.95%)
Nov 28, 2017
2.450
2.460
2.250
2.280
10,976
-0.08(-3.39%)
Nov 27, 2017
2.390
2.400
2.360
2.360
840
-0.06(-2.48%)
Nov 22, 2017
2.420
2.420
2.420
0
-0.03(-1.22%)
Nov 21, 2017
2.451
2.630
2.430
2.450
5,507
-0.11(-4.30%)
Nov 20, 2017
2.580
2.600
2.390
2.560
8,306
-0.04(-1.54%)
Nov 17, 2017
2.630
2.690
2.580
2.600
15,650
+0.04(+1.56%)
Nov 16, 2017
2.545
2.660
2.545
2.560
2,464
+0.04(+1.59%)
Nov 15, 2017
2.350
2.940
2.350
2.520
25,176
+0.20(+8.67%)
Nov 14, 2017
2.300
2.319
2.286
2.319
2,100
+0.07(+3.07%)
Nov 13, 2017
2.300
2.320
2.190
2.250
1,335
-0.19(-7.79%)
Nov 10, 2017
2.420
2.440
2.400
2.440
4,182
+0.22(+9.91%)
Nov 09, 2017
2.140
2.262
2.140
2.220
7,172
-0.18(-7.50%)
Nov 06, 2017
2.400
2.400
2.400
1
+0.19(+8.60%)
Nov 03, 2017
2.212
2.212
2.210
2.210
1,657
+0.01(+0.45%)
Nov 02, 2017
2.280
2.300
2.200
2.200
6,621
-0.15(-6.38%)
Nov 01, 2017
2.300
2.380
2.300
2.350
4,576
+0.09(+3.98%)
Oct 31, 2017
2.330
2.380
2.260
2.260
22,104
-0.03(-1.31%)
Oct 27, 2017
2.290
2.290
2.290
0
+0.13(+6.01%)
Oct 26, 2017
2.380
2.400
2.160
2.160
5,351
-0.25(-10.27%)
Oct 25, 2017
2.470
2.480
2.380
2.407
1,207
-0.01(-0.53%)
Oct 24, 2017
2.393
2.420
2.393
2.420
3,516
-0.06(-2.42%)
Oct 23, 2017
2.420
2.480
2.420
2.480
2,040
+0.13(+5.53%)
Oct 20, 2017
2.400
2.400
2.350
2.350
15,253
-0.02(-0.84%)
Oct 19, 2017
2.480
2.520
2.350
2.370
8,711
-0.09(-3.66%)
Oct 18, 2017
2.580
2.580
2.460
2.460
701
-0.03(-1.20%)
Oct 17, 2017
2.550
2.550
2.490
2.490
440
-0.01(-0.40%)
Oct 16, 2017
2.590
2.590
2.420
2.500
5,624
-0.09(-3.39%)
Oct 13, 2017
2.691
2.691
2.588
2.588
1,400
-0.05(-1.98%)
Oct 12, 2017
2.560
2.655
2.560
2.640
18,583
+0.16(+6.45%)
Oct 11, 2017
2.640
2.650
2.480
2.480
12,525
-0.21(-7.81%)
Oct 10, 2017
2.786
2.856
2.620
2.690
5,729
+0.06(+2.28%)
Oct 09, 2017
2.420
2.630
2.420
2.630
3,942
+0.09(+3.54%)
Oct 05, 2017
2.540
2.540
2.540
15
+0.00(+0.00%)
Oct 04, 2017
2.480
2.630
2.480
2.540
5,725
+0.08(+3.07%)
Oct 03, 2017
2.460
2.464
2.460
2.464
600
-0.04(-1.42%)
Oct 02, 2017
2.430
2.560
2.430
2.500
890
+0.10(+4.17%)
Sep 28, 2017
2.400
2.400
2.400
59
-0.25(-9.43%)
Sep 27, 2017
2.510
2.650
2.510
2.650
354
+0.09(+3.52%)
Sep 26, 2017
2.610
2.610
2.510
2.560
9,487
-0.03(-1.16%)
Sep 25, 2017
2.625
2.625
2.550
2.590
584
+0.05(+1.97%)
Sep 22, 2017
2.540
2.540
2.540
2.540
184
-0.13(-4.87%)
Sep 20, 2017
2.670
2.670
2.670
24
+0.01(+0.38%)
Sep 19, 2017
2.650
2.720
2.650
2.660
4,564
+0.03(+0.99%)
Sep 18, 2017
2.700
2.700
2.634
2.634
670
+0.05(+2.09%)
Sep 15, 2017
2.560
2.580
2.560
2.580
579
+0.05(+1.98%)
Sep 14, 2017
2.530
2.840
2.500
2.530
8,776
-0.01(-0.47%)
Sep 13, 2017
2.520
2.542
2.510
2.542
350
-0.06(-2.23%)
Sep 12, 2017
2.543
2.669
2.543
2.600
5,492
+0.09(+3.59%)
Sep 11, 2017
2.510
2.600
2.510
2.510
6,128
+0.00(+0.00%)
Sep 08, 2017
2.520
2.520
2.510
2.510
340
-0.01(-0.40%)
Sep 07, 2017
2.620
2.620
2.510
2.520
7,305
-0.02(-0.79%)
Sep 06, 2017
2.560
2.560
2.540
2.540
510
-0.02(-0.78%)
Sep 05, 2017
2.540
2.565
2.520
2.560
4,590
-0.07(-2.66%)
Sep 01, 2017
2.610
2.630
2.500
2.630
8,919
-0.04(-1.60%)
Aug 31, 2017
2.560
2.673
2.560
2.673
1,900
+0.07(+2.79%)
Aug 30, 2017
2.650
2.680
2.550
2.600
3,340
-0.08(-2.99%)
Aug 29, 2017
2.730
2.744
2.650
2.680
4,350
-0.14(-4.96%)
Aug 25, 2017
2.820
2.820
2.820
44
+0.00(+0.00%)
Aug 24, 2017
2.770
2.870
2.742
2.820
15,527
+0.06(+2.17%)
Aug 23, 2017
2.790
2.900
2.690
2.760
19,222
-0.02(-0.72%)
Aug 22, 2017
2.820
2.970
2.740
2.780
13,339
-0.06(-2.11%)
Aug 21, 2017
2.780
2.851
2.720
2.840
19,972
+0.09(+3.27%)
Aug 18, 2017
2.630
2.790
2.630
2.750
5,930
+0.04(+1.48%)
Aug 17, 2017
2.710
2.770
2.640
2.710
6,185
-0.01(-0.37%)
Aug 16, 2017
2.900
2.970
2.710
2.720
30,155
-0.14(-4.93%)
Aug 15, 2017
2.700
3.000
2.610
2.861
23,690
+0.10(+3.47%)
Aug 14, 2017
2.650
2.780
2.650
2.765
2,626
+0.14(+5.13%)
Aug 11, 2017
2.610
2.790
2.610
2.630
3,242
+0.00(+0.00%)
Aug 10, 2017
2.900
2.900
2.620
2.630
27,349
-0.36(-12.04%)
Aug 09, 2017
3.090
3.090
2.734
2.990
11,403
-0.10(-3.24%)
Aug 08, 2017
3.090
3.090
3.090
3.090
240
-0.20(-6.08%)
Aug 07, 2017
3.290
3.290
3.173
3.290
2,406
-0.02(-0.61%)
Aug 02, 2017
3.310
3.310
3.310
0
-0.19(-5.43%)
Aug 01, 2017
3.350
3.500
3.233
3.500
1,108
+0.10(+2.94%)
Jul 31, 2017
3.160
3.400
3.160
3.400
4,977
+0.15(+4.62%)
Jul 28, 2017
3.230
3.250
3.125
3.250
3,087
+0.00(+0.00%)
Jul 27, 2017
3.310
3.500
3.230
3.250
5,150
-0.11(-3.27%)
Jul 26, 2017
3.320
3.400
3.300
3.360
15,345
+0.06(+1.82%)
Jul 25, 2017
3.300
3.300
3.200
3.300
2,737
+0.00(+0.00%)
Jul 24, 2017
3.290
3.300
3.250
3.300
2,412
-0.08(-2.37%)
Jul 21, 2017
3.320
3.320
3.200
3.380
24,107
-0.02(-0.59%)
Jul 20, 2017
3.320
3.400
3.320
3.400
5,405
+0.08(+2.41%)
Jul 19, 2017
3.450
3.490
3.130
3.320
17,086
+0.02(+0.61%)
Jul 18, 2017
3.290
3.400
3.096
3.300
9,742
+0.05(+1.54%)
Jul 17, 2017
3.390
3.390
3.250
3.250
16,778
+0.01(+0.31%)
Jul 14, 2017
3.280
3.320
3.190
3.240
16,245
-0.10(-2.99%)
Jul 13, 2017
3.410
3.410
3.320
3.340
3,175
-0.05(-1.47%)
Jul 12, 2017
3.450
3.580
3.290
3.390
6,501
-0.11(-3.14%)
Jul 11, 2017
3.250
3.500
3.250
3.500
16,385
+0.13(+3.86%)
Jul 10, 2017
3.410
3.530
3.160
3.370
19,851
-0.01(-0.30%)
Jul 07, 2017
3.390
3.530
3.320
3.380
26,209
-0.18(-5.06%)
Jul 06, 2017
3.145
3.850
3.145
3.560
89,600
+0.08(+2.30%)
Jul 05, 2017
3.360
3.490
3.171
3.480
8,618
+0.09(+2.65%)
Jul 03, 2017
3.470
3.480
3.130
3.390
1,700
+0.23(+7.28%)
Jun 30, 2017
3.270
4.140
3.160
3.160
42,951
-0.12(-3.66%)
Jun 29, 2017
2.900
3.280
2.899
3.280
34,740
+0.22(+7.03%)
Jun 28, 2017
3.070
3.140
2.980
3.064
12,621
+0.06(+2.12%)
Jun 27, 2017
2.990
3.070
2.960
3.001
4,535
+0.06(+2.07%)
Jun 26, 2017
2.900
3.126
2.900
2.940
15,541
+0.07(+2.44%)
Jun 23, 2017
2.990
2.990
2.870
2.870
4,777
-0.12(-4.01%)
Jun 22, 2017
2.870
3.060
2.870
2.990
23,949
+0.16(+5.65%)
Jun 21, 2017
2.820
2.830
2.780
2.830
6,793
+0.03(+1.07%)
Jun 20, 2017
2.950
2.950
2.720
2.800
10,050
-0.01(-0.36%)
Jun 19, 2017
2.830
2.945
2.720
2.810
28,564
+0.13(+4.85%)
Jun 16, 2017
2.710
2.780
2.660
2.680
3,043
-0.08(-2.90%)
Jun 15, 2017
2.830
2.860
2.700
2.760
45,390
-0.06(-2.13%)
Jun 14, 2017
2.690
2.820
2.623
2.820
34,040
+0.26(+10.16%)
Jun 13, 2017
2.680
2.680
2.560
2.560
200
-0.04(-1.54%)
Jun 12, 2017
2.600
2.623
2.550
2.600
9,605
+0.02(+0.78%)
Jun 09, 2017
2.560
2.580
2.560
2.580
450
+0.04(+1.57%)
Jun 08, 2017
2.577
2.610
2.500
2.540
5,823
-0.04(-1.66%)
Jun 07, 2017
2.590
2.660
2.570
2.583
2,300
-0.07(-2.54%)
Jun 06, 2017
2.629
2.660
2.629
2.650
3,877
-0.01(-0.38%)
Jun 05, 2017
2.630
2.740
2.540
2.660
16,175
+0.07(+2.70%)
Jun 02, 2017
2.590
2.590
2.590
2.590
200
-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
.