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
Nasdaq ETF
(NQ:
QQQ
)
435.48
+8.58 (+2.01%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Oct 31, 2022
275.98
276.81
273.08
275.02
48,476,536
-3.24(-1.16%)
Oct 28, 2022
269.36
278.73
269.19
278.25
63,555,640
+8.26(+3.06%)
Oct 27, 2022
273.87
275.35
269.47
269.99
58,304,184
-5.01(-1.82%)
Oct 26, 2022
275.52
280.99
274.50
275.00
64,485,592
-6.21(-2.21%)
Oct 25, 2022
276.46
281.60
274.97
281.21
59,431,156
+5.70(+2.07%)
Oct 24, 2022
272.78
276.45
269.10
275.51
64,588,196
+3.00(+1.10%)
Oct 21, 2022
265.15
273.06
264.01
272.52
78,727,856
+6.24(+2.34%)
Oct 20, 2022
266.74
271.94
265.10
266.27
61,228,400
-1.37(-0.51%)
Oct 19, 2022
267.08
270.79
265.24
267.64
53,572,092
-0.98(-0.36%)
Oct 18, 2022
273.61
274.29
265.91
268.62
70,365,448
+2.11(+0.79%)
Oct 17, 2022
264.03
267.39
263.93
266.51
65,047,452
+8.52(+3.30%)
Oct 14, 2022
268.34
268.94
257.40
257.99
78,547,528
-8.00(-3.01%)
Oct 13, 2022
252.47
267.32
251.58
265.99
114,004,104
+6.10(+2.35%)
Oct 12, 2022
260.62
262.56
259.19
259.89
50,961,680
-0.09(-0.03%)
Oct 11, 2022
261.91
264.81
258.28
259.98
67,119,904
-3.62(-1.37%)
Oct 10, 2022
266.46
266.86
260.86
263.60
61,083,036
-2.66(-1.00%)
Oct 07, 2022
272.12
272.25
264.92
266.26
72,115,064
-10.55(-3.81%)
Oct 06, 2022
278.00
281.18
276.48
276.81
54,216,804
-2.20(-0.79%)
Oct 05, 2022
275.35
280.82
272.52
279.01
56,178,020
-0.15(-0.05%)
Oct 04, 2022
276.05
279.87
276.05
279.15
67,329,904
+8.51(+3.14%)
Oct 03, 2022
266.23
272.26
264.71
270.65
62,431,924
+6.20(+2.35%)
Sep 30, 2022
268.17
272.29
264.28
264.44
79,318,856
-4.56(-1.70%)
Sep 29, 2022
272.95
273.34
266.00
269.00
82,332,896
-7.99(-2.88%)
Sep 28, 2022
271.57
278.28
270.07
276.99
80,854,728
+5.40(+1.99%)
Sep 27, 2022
274.88
277.25
269.24
271.59
70,437,320
+0.11(+0.04%)
Sep 26, 2022
272.13
276.54
270.68
271.48
71,794,616
-1.13(-0.41%)
Sep 23, 2022
274.62
274.92
269.15
272.61
75,676,024
-4.51(-1.63%)
Sep 22, 2022
279.03
280.05
275.88
277.12
63,434,700
-3.45(-1.23%)
Sep 21, 2022
286.54
290.85
280.43
280.57
83,602,912
-5.12(-1.79%)
Sep 20, 2022
285.45
288.00
283.36
285.69
51,688,136
-2.30(-0.80%)
Sep 19, 2022
283.08
288.14
283.02
287.98
53,115,008
+2.23(+0.78%)
Sep 16, 2022
284.18
286.15
282.10
285.76
80,994,232
-1.76(-0.61%)
Sep 15, 2022
290.45
292.88
285.89
287.51
68,300,696
-4.87(-1.67%)
Sep 14, 2022
291.23
293.27
289.45
292.38
55,484,644
+2.30(+0.79%)
Sep 13, 2022
298.08
299.29
289.18
290.08
80,410,880
-16.83(-5.48%)
Sep 12, 2022
304.70
307.25
304.38
306.91
46,384,288
+3.60(+1.19%)
Sep 09, 2022
299.10
303.81
296.82
303.31
56,825,208
+6.49(+2.19%)
Sep 08, 2022
293.19
298.15
291.81
296.82
56,423,360
+1.53(+0.52%)
Sep 07, 2022
289.92
296.30
289.66
295.29
50,101,336
+5.85(+2.02%)
Sep 06, 2022
292.02
292.95
287.29
289.44
57,743,320
-2.09(-0.72%)
Sep 02, 2022
298.62
300.01
289.90
291.53
65,583,140
-4.18(-1.41%)
Sep 01, 2022
293.06
296.09
289.34
295.71
58,643,212
+0.13(+0.04%)
Aug 31, 2022
300.25
301.15
295.48
295.58
51,500,336
-1.73(-0.58%)
Aug 30, 2022
302.33
302.95
294.76
297.31
51,755,700
-3.35(-1.11%)
Aug 29, 2022
300.87
303.42
299.54
300.66
48,875,724
-2.99(-0.99%)
Aug 26, 2022
316.33
317.55
303.56
303.65
70,637,424
-12.98(-4.10%)
Aug 25, 2022
312.93
316.65
311.87
316.63
38,726,224
+5.50(+1.77%)
Aug 24, 2022
309.75
312.97
309.13
311.13
39,007,788
+0.90(+0.29%)
Aug 23, 2022
310.25
313.10
309.47
310.23
39,944,736
-0.26(-0.08%)
Aug 22, 2022
314.58
314.81
309.67
310.49
51,693,424
-8.39(-2.63%)
Aug 19, 2022
322.15
322.81
318.11
318.88
52,800,928
-6.34(-1.95%)
Aug 18, 2022
324.39
326.42
322.76
325.22
42,519,500
+0.78(+0.24%)
Aug 17, 2022
325.02
327.35
322.34
324.44
48,391,968
-3.74(-1.14%)
Aug 16, 2022
327.96
330.30
325.11
328.19
41,663,040
-0.77(-0.23%)
Aug 15, 2022
325.36
329.46
325.34
328.96
39,372,520
+2.64(+0.81%)
Aug 12, 2022
322.15
326.51
321.10
326.32
41,438,828
+6.23(+1.95%)
Aug 11, 2022
324.26
326.29
319.38
320.09
46,441,180
-1.83(-0.57%)
Aug 10, 2022
320.59
322.21
318.09
321.92
52,024,796
+8.74(+2.79%)
Aug 09, 2022
314.84
315.10
311.54
313.17
40,196,304
-3.59(-1.13%)
Aug 08, 2022
318.71
322.45
315.28
316.76
44,582,892
-1.03(-0.32%)
Aug 05, 2022
315.26
319.84
314.47
317.79
54,598,692
-2.62(-0.82%)
Aug 04, 2022
318.99
320.72
316.82
320.40
39,385,520
+1.49(+0.47%)
Aug 03, 2022
312.16
319.74
312.10
318.91
54,413,832
+8.45(+2.72%)
Aug 02, 2022
309.07
314.62
308.00
310.46
49,233,812
-0.93(-0.30%)
Aug 01, 2022
309.79
314.88
308.68
311.39
46,993,752
-0.19(-0.06%)
Jul 29, 2022
307.55
312.49
306.11
311.57
58,218,312
+5.58(+1.82%)
Jul 28, 2022
302.81
306.57
299.02
305.99
55,754,352
+2.96(+0.98%)
Jul 27, 2022
295.36
304.74
294.78
303.03
70,044,016
+12.29(+4.23%)
Jul 26, 2022
294.85
295.11
289.92
290.74
50,604,076
-5.83(-1.96%)
Jul 25, 2022
298.30
298.77
294.55
296.57
40,948,068
-1.70(-0.57%)
Jul 22, 2022
302.66
304.75
296.42
298.27
58,115,920
-5.32(-1.75%)
Jul 21, 2022
299.76
303.64
297.07
303.59
55,633,324
+4.30(+1.44%)
Jul 20, 2022
295.05
300.49
294.26
299.30
68,460,440
+4.67(+1.59%)
Jul 19, 2022
289.50
294.92
287.88
294.63
55,829,520
+8.79(+3.08%)
Jul 18, 2022
291.09
292.51
284.65
285.83
60,078,560
-2.44(-0.85%)
Jul 15, 2022
286.16
288.38
284.53
288.27
64,723,384
+5.14(+1.81%)
Jul 14, 2022
279.50
284.02
276.35
283.14
64,331,924
+1.01(+0.36%)
Jul 13, 2022
277.14
284.50
276.57
282.13
74,826,576
-0.58(-0.21%)
Jul 12, 2022
286.74
288.68
281.10
282.71
56,293,392
-2.77(-0.97%)
Jul 11, 2022
289.27
289.50
284.59
285.48
55,904,720
-6.23(-2.14%)
Jul 08, 2022
288.48
293.10
287.53
291.71
60,862,488
+0.37(+0.13%)
Jul 07, 2022
286.06
292.06
286.06
291.35
57,621,416
+6.10(+2.14%)
Jul 06, 2022
283.81
287.37
282.07
285.24
63,933,824
+1.82(+0.64%)
Jul 05, 2022
274.88
283.54
273.34
283.43
62,436,648
+4.77(+1.71%)
Jul 01, 2022
275.51
279.05
273.62
278.65
57,382,912
+1.83(+0.66%)
Jun 30, 2022
277.29
280.45
272.38
276.83
80,246,888
-3.48(-1.24%)
Jun 29, 2022
279.91
281.82
277.38
280.30
58,406,988
+0.26(+0.09%)
Jun 28, 2022
289.39
292.01
279.86
280.05
62,565,972
-8.80(-3.05%)
Jun 27, 2022
292.35
292.93
287.70
288.85
56,314,176
-2.13(-0.73%)
Jun 24, 2022
284.20
291.41
283.96
290.98
59,595,356
+9.64(+3.43%)
Jun 23, 2022
279.72
282.20
276.86
281.34
58,022,836
+4.13(+1.49%)
Jun 22, 2022
275.09
281.67
274.49
277.21
68,082,800
-0.40(-0.15%)
Jun 21, 2022
275.32
279.96
275.21
277.62
52,234,836
+6.83(+2.52%)
Jun 17, 2022
268.31
273.25
266.67
270.79
84,576,568
+3.25(+1.22%)
Jun 16, 2022
271.67
272.14
265.45
267.53
82,852,576
-11.25(-4.03%)
Jun 15, 2022
275.45
282.75
272.68
278.78
87,573,864
+6.79(+2.50%)
Jun 14, 2022
273.71
274.70
269.45
271.99
65,624,720
+0.49(+0.18%)
Jun 13, 2022
275.77
278.33
270.63
271.50
95,743,928
-13.24(-4.65%)
Jun 10, 2022
289.48
290.68
284.29
284.73
87,556,264
-10.41(-3.53%)
Jun 09, 2022
301.56
304.66
294.98
295.14
56,546,452
-8.12(-2.68%)
Jun 08, 2022
304.66
307.29
302.41
303.27
38,858,972
-2.20(-0.72%)
Jun 07, 2022
299.49
306.25
298.39
305.47
45,442,420
+2.61(+0.86%)
Jun 06, 2022
306.33
307.91
301.28
302.85
52,494,912
+1.00(+0.33%)
Jun 03, 2022
304.64
306.06
300.59
301.85
62,305,220
-8.06(-2.60%)
Jun 02, 2022
300.52
310.09
299.09
309.91
60,041,856
+8.26(+2.74%)
Jun 01, 2022
306.06
308.21
299.41
301.65
66,183,584
-2.25(-0.74%)
May 31, 2022
304.68
306.90
300.00
303.90
61,755,588
-0.81(-0.27%)
May 27, 2022
298.24
304.85
298.12
304.71
67,956,296
+9.63(+3.26%)
May 26, 2022
286.31
296.64
286.03
295.07
60,271,996
+7.95(+2.77%)
May 25, 2022
281.65
289.22
281.44
287.12
68,878,128
+3.96(+1.40%)
May 24, 2022
284.04
284.75
278.24
283.16
74,509,240
-6.15(-2.13%)
May 23, 2022
285.63
289.69
283.21
289.31
64,369,956
+4.73(+1.66%)
May 20, 2022
288.96
289.62
276.23
284.58
91,678,104
-0.89(-0.31%)
May 19, 2022
285.18
290.21
283.49
285.46
81,193,088
-1.54(-0.54%)
May 18, 2022
297.25
297.95
285.73
287.00
80,533,568
-14.82(-4.91%)
May 17, 2022
300.12
302.20
296.28
301.82
63,528,148
+7.62(+2.59%)
May 16, 2022
295.88
297.96
292.91
294.20
59,971,484
-3.45(-1.16%)
May 13, 2022
291.52
298.69
289.90
297.65
85,165,184
+10.64(+3.71%)
May 12, 2022
283.36
291.55
280.89
287.01
122,382,496
-0.68(-0.24%)
May 11, 2022
294.20
299.77
286.81
287.69
142,904,448
-8.79(-2.97%)
May 10, 2022
300.18
301.41
292.36
296.49
125,802,600
+3.56(+1.21%)
May 09, 2022
299.17
304.95
291.52
292.93
114,959,024
-11.93(-3.91%)
May 06, 2022
306.53
310.61
300.77
304.85
141,586,192
-3.70(-1.20%)
May 05, 2022
320.55
320.63
305.22
308.55
156,614,432
-16.36(-5.04%)
May 04, 2022
314.77
325.60
309.43
324.92
117,627,672
+10.63(+3.38%)
May 03, 2022
313.97
316.61
311.49
314.29
79,211,736
+0.34(+0.11%)
May 02, 2022
308.38
314.19
305.24
313.95
117,090,728
+5.16(+1.67%)
Apr 29, 2022
319.10
322.57
308.16
308.80
93,391,480
-14.55(-4.50%)
Apr 28, 2022
317.27
325.20
313.01
323.35
100,825,256
+11.09(+3.55%)
Apr 27, 2022
312.73
318.29
310.52
312.26
112,652,016
-0.37(-0.12%)
Apr 26, 2022
322.81
323.00
312.35
312.63
107,112,184
-12.26(-3.77%)
Apr 25, 2022
319.13
325.21
317.85
324.89
103,093,488
+4.12(+1.28%)
Apr 22, 2022
329.56
330.79
320.34
320.77
83,949,704
-8.62(-2.62%)
Apr 21, 2022
340.28
342.93
328.46
329.40
76,865,608
-6.96(-2.07%)
Apr 20, 2022
342.16
342.62
335.13
336.36
66,266,892
-4.98(-1.46%)
Apr 19, 2022
333.23
341.92
332.19
341.34
57,167,508
+7.46(+2.23%)
Apr 18, 2022
332.56
336.19
331.02
333.88
59,706,292
+0.26(+0.08%)
Apr 14, 2022
341.52
342.04
333.40
333.62
74,779,144
-7.81(-2.29%)
Apr 13, 2022
334.97
342.49
334.24
341.43
62,087,584
+6.80(+2.03%)
Apr 12, 2022
340.85
342.75
333.23
334.62
73,696,664
-1.42(-0.42%)
Apr 11, 2022
339.91
340.84
335.69
336.05
66,887,688
-8.14(-2.37%)
Apr 08, 2022
347.31
348.07
343.55
344.19
62,850,220
-4.88(-1.40%)
Apr 07, 2022
347.23
351.29
343.73
349.07
64,619,260
+0.83(+0.24%)
Apr 06, 2022
350.60
351.71
345.58
348.24
91,465,288
-7.73(-2.17%)
Apr 05, 2022
362.58
363.30
354.81
355.97
63,580,376
-8.08(-2.22%)
Apr 04, 2022
357.55
364.06
357.29
364.05
47,096,444
+7.34(+2.06%)
Apr 01, 2022
357.65
358.44
353.49
356.71
55,994,964
-0.68(-0.19%)
Mar 31, 2022
362.02
362.38
356.54
357.39
67,955,128
-4.49(-1.24%)
Mar 30, 2022
364.02
365.71
360.37
361.87
69,978,232
-4.04(-1.10%)
Mar 29, 2022
363.66
366.55
360.86
365.91
69,090,768
+6.19(+1.72%)
Mar 28, 2022
354.23
359.82
352.98
359.72
57,580,596
+5.48(+1.55%)
Mar 25, 2022
354.48
355.54
349.90
354.24
58,511,856
-0.30(-0.08%)
Mar 24, 2022
348.77
354.59
346.60
354.54
54,273,980
+7.71(+2.22%)
Mar 23, 2022
348.98
352.58
346.77
346.83
71,751,544
-5.06(-1.44%)
Mar 22, 2022
345.61
352.76
345.22
351.89
64,121,728
+6.78(+1.97%)
Mar 21, 2022
345.22
347.47
340.66
345.10
74,779,888
-0.96(-0.28%)
Mar 18, 2022
337.45
346.36
336.28
346.07
86,937,928
+6.94(+2.05%)
Mar 17, 2022
333.15
339.18
331.84
339.12
69,173,728
+4.06(+1.21%)
Mar 16, 2022
327.05
335.19
323.33
335.07
106,807,520
+11.98(+3.71%)
Mar 15, 2022
315.93
323.87
314.30
323.09
77,608,696
+9.83(+3.14%)
Mar 14, 2022
318.14
321.55
312.55
313.26
81,002,448
-6.13(-1.92%)
Mar 11, 2022
329.16
329.48
318.90
319.39
67,266,824
-6.90(-2.12%)
Mar 10, 2022
325.71
327.38
321.67
326.30
70,401,328
-3.53(-1.07%)
Mar 09, 2022
326.63
331.19
324.01
329.82
65,092,948
+11.40(+3.58%)
Mar 08, 2022
319.05
328.07
315.00
318.42
117,972,936
-1.43(-0.45%)
Mar 07, 2022
332.09
333.26
319.64
319.85
91,003,928
-12.25(-3.69%)
Mar 04, 2022
334.60
336.04
329.75
332.10
79,091,968
-4.88(-1.45%)
Mar 03, 2022
344.53
344.64
335.10
336.98
70,913,064
-4.88(-1.43%)
Mar 02, 2022
337.79
343.21
334.99
341.86
71,580,576
+5.64(+1.68%)
Mar 01, 2022
340.42
342.71
333.67
336.22
68,239,144
-5.23(-1.53%)
Feb 28, 2022
337.23
343.16
336.05
341.45
78,786,928
+1.01(+0.30%)
Feb 25, 2022
336.04
340.64
334.76
340.44
80,077,712
+5.14(+1.53%)
Feb 24, 2022
313.92
335.78
313.58
335.30
132,025,368
+10.96(+3.38%)
Feb 23, 2022
336.05
336.90
324.02
324.34
87,343,368
-7.54(-2.27%)
Feb 22, 2022
333.27
338.73
329.19
331.88
86,956,848
-3.72(-1.11%)
Feb 18, 2022
335.59
0
-9.41(-2.73%)
Feb 17, 2022
347.30
348.01
339.70
345.00
62,405,104
-5.54(-1.58%)
Feb 16, 2022
348.36
351.58
345.30
350.55
59,549,536
-0.09(-0.03%)
Feb 15, 2022
347.46
350.87
346.39
350.63
55,994,052
+8.51(+2.49%)
Feb 14, 2022
341.14
345.56
338.58
342.13
81,252,192
+0.42(+0.12%)
Feb 11, 2022
352.90
354.51
340.46
341.70
103,242,168
-11.19(-3.17%)
Feb 10, 2022
353.97
360.83
351.14
352.90
113,764,024
-8.17(-2.26%)
Feb 09, 2022
358.15
361.15
356.53
361.07
56,374,096
+7.49(+2.12%)
Feb 08, 2022
348.50
354.68
347.36
353.58
65,449,496
+3.93(+1.12%)
Feb 07, 2022
353.09
355.48
348.38
349.65
58,798,368
-1.84(-0.52%)
Feb 04, 2022
348.62
355.82
346.54
351.49
87,671,096
-1.43(-0.41%)
Feb 03, 2022
353.00
347.02
352.92
96,549,328
-9.88(-2.72%)
Feb 02, 2022
364.06
364.39
358.66
362.80
79,569,696
+3.66(+1.02%)
Feb 01, 2022
358.81
360.89
353.60
359.15
75,288,240
+1.70(+0.48%)
Jan 31, 2022
347.75
358.04
357.45
95,653,384
+14.29(+4.16%)
Jan 28, 2022
337.74
346.59
332.74
343.16
109,888,248
+7.42(+2.21%)
Jan 27, 2022
344.01
345.85
334.80
335.74
96,226,120
-3.51(-1.04%)
Jan 26, 2022
347.46
351.37
335.52
339.25
148,053,088
-0.53(-0.16%)
Jan 25, 2022
341.32
344.75
336.41
339.79
124,343,072
-8.06(-2.32%)
Jan 24, 2022
340.56
348.52
328.99
347.85
203,008,384
+1.59(+0.46%)
Jan 21, 2022
353.92
356.59
345.98
346.26
146,534,016
-7.75(-2.19%)
Jan 20, 2022
364.08
368.10
354.01
354.01
89,621,840
-10.72(-2.94%)
Jan 19, 2022
366.41
368.91
360.56
364.73
82,667,952
-1.14(-0.31%)
Jan 18, 2022
368.27
370.42
364.06
365.87
76,688,016
-3.45(-0.93%)
Jan 14, 2022
369.31
0
-2.52(-0.68%)
Jan 13, 2022
382.77
383.46
370.89
371.83
78,862,000
-9.54(-2.50%)
Jan 12, 2022
382.47
384.18
379.07
381.37
55,318,520
+1.82(+0.48%)
Jan 11, 2022
373.51
380.03
371.40
379.55
69,306,520
+5.13(+1.37%)
Jan 10, 2022
369.04
374.77
363.61
374.42
93,158,720
+0.42(+0.11%)
Jan 07, 2022
378.10
379.81
372.21
374.00
74,066,016
-4.09(-1.08%)
Jan 06, 2022
376.52
381.37
374.26
378.09
71,726,784
-0.67(-0.18%)
Jan 05, 2022
388.65
389.78
378.10
378.76
76,445,952
-12.11(-3.10%)
Jan 04, 2022
396.03
396.07
387.22
390.87
59,996,080
-4.61(-1.17%)
Jan 03, 2022
392.89
395.78
390.76
395.48
41,180,500
+3.77(+0.96%)
Dec 31, 2021
393.49
394.87
391.22
391.71
35,449,148
-2.46(-0.62%)
Dec 30, 2021
395.14
397.34
393.58
394.17
24,104,512
-1.18(-0.30%)
Dec 29, 2021
395.55
396.83
392.95
395.35
32,611,480
-0.06(-0.01%)
Dec 28, 2021
398.16
398.34
394.53
395.41
33,493,426
-1.84(-0.46%)
Dec 27, 2021
392.11
397.25
390.80
397.25
33,675,632
+6.46(+1.65%)
Dec 23, 2021
388.23
392.25
387.93
390.80
30,059,696
+2.92(+0.75%)
Dec 22, 2021
382.91
388.08
382.24
387.87
37,558,100
+4.67(+1.22%)
Dec 21, 2021
378.12
383.52
374.33
383.20
49,489,764
+8.39(+2.24%)
Dec 20, 2021
373.71
375.61
371.65
374.82
66,190,900
-3.67(-0.97%)
Dec 17, 2021
376.93
382.69
375.40
378.49
83,654,368
-1.90(-0.50%)
Dec 16, 2021
391.40
391.83
378.78
380.38
83,775,304
-10.04(-2.57%)
Dec 15, 2021
381.47
390.79
377.47
390.42
74,695,440
+8.70(+2.28%)
Dec 14, 2021
380.84
386.46
375.86
381.72
76,360,984
-3.99(-1.03%)
Dec 13, 2021
391.36
391.68
385.34
385.71
50,907,040
-4.66(-1.19%)
Dec 10, 2021
390.00
391.62
386.80
390.38
53,779,212
+3.21(+0.83%)
Dec 09, 2021
391.70
393.52
386.96
387.16
50,733,520
-5.78(-1.47%)
Dec 08, 2021
391.53
393.15
389.61
392.94
39,780,228
+1.75(+0.45%)
Dec 07, 2021
386.47
391.98
386.43
391.19
56,935,668
+11.44(+3.01%)
Dec 06, 2021
377.23
381.13
372.97
379.75
68,631,240
+3.02(+0.80%)
Dec 03, 2021
384.78
385.79
372.58
376.74
107,148,728
-6.67(-1.74%)
Dec 02, 2021
379.36
385.20
377.93
383.40
85,607,776
+2.75(+0.72%)
Dec 01, 2021
391.63
393.80
380.19
380.65
79,322,232
-6.60(-1.70%)
Nov 30, 2021
392.12
394.50
385.21
387.25
82,424,216
-5.77(-1.47%)
Nov 29, 2021
389.28
400.84
384.10
393.02
55,285,168
+8.35(+2.17%)
Nov 26, 2021
389.50
392.29
383.27
384.67
52,407,920
-7.43(-1.90%)
Nov 24, 2021
388.34
392.39
385.99
392.11
47,751,220
+1.26(+0.32%)
Nov 23, 2021
391.47
393.55
386.36
390.85
71,288,112
-6.36(-1.60%)
Nov 22, 2021
398.80
401.89
392.53
397.21
62,531,440
-0.00(-0.00%)
Nov 19, 2021
396.70
398.54
395.86
397.21
45,958,644
+2.16(+0.55%)
Nov 18, 2021
393.06
395.55
390.86
395.05
46,412,592
+3.84(+0.98%)
Nov 17, 2021
391.11
393.05
390.02
391.21
29,096,684
+0.42(+0.11%)
Nov 16, 2021
387.29
391.29
387.10
390.79
28,271,502
+2.76(+0.71%)
Nov 15, 2021
389.30
389.63
385.55
388.02
34,178,664
-0.09(-0.02%)
Nov 12, 2021
385.23
388.65
383.62
388.11
35,319,956
+4.04(+1.05%)
Nov 11, 2021
386.02
386.20
383.73
384.07
32,636,240
-3.35(-0.87%)
Nov 10, 2021
385.92
387.43
55,254,872
-1.30(-0.33%)
Nov 09, 2021
392.50
392.90
387.35
388.72
51,210,964
-2.69(-0.69%)
Nov 08, 2021
391.92
392.95
390.77
391.42
29,634,314
-0.53(-0.14%)
Nov 05, 2021
393.36
394.30
390.53
391.95
44,120,048
+0.37(+0.10%)
Nov 04, 2021
387.90
392.54
387.35
391.57
40,907,276
+4.96(+1.28%)
Nov 03, 2021
383.05
387.04
382.00
386.62
34,244,684
+4.06(+1.06%)
Nov 02, 2021
380.35
383.04
380.30
382.56
25,533,732
+1.59(+0.42%)
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
.