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
Generic Drugs Vaneck ETF
(NQ:
GNRX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2018
20.81
21.62
20.63
20.70
13,700
+0.14(+0.68%)
Dec 28, 2018
20.75
20.75
20.56
20.56
1,500
+0.38(+1.88%)
Dec 27, 2018
20.42
20.42
20.17
20.18
2,072
-0.43(-2.09%)
Dec 26, 2018
20.65
20.75
20.61
20.61
1,565
-0.26(-1.25%)
Dec 24, 2018
20.87
20.87
20.87
5
+0.00(+0.00%)
Dec 21, 2018
20.87
20.87
20.87
20.87
100
-0.08(-0.38%)
Dec 20, 2018
20.95
21.03
20.90
20.95
1,048
-0.89(-4.09%)
Dec 17, 2018
21.84
21.84
21.84
0
-0.02(-0.07%)
Dec 14, 2018
21.94
21.94
21.86
21.86
800
-0.81(-3.59%)
Dec 12, 2018
22.67
22.67
22.67
0
+0.32(+1.43%)
Dec 11, 2018
22.36
22.36
22.35
205
-0.00(-0.01%)
Dec 10, 2018
22.36
22.36
22.36
22.36
351
-1.98(-8.12%)
Dec 07, 2018
24.33
24.33
24.33
1
+0.00(+0.00%)
Dec 06, 2018
24.33
24.33
24.33
1
+0.00(+0.00%)
Dec 04, 2018
24.33
24.33
24.33
127
+0.00(+0.00%)
Dec 03, 2018
24.33
24.33
24.33
24.33
305
+0.16(+0.66%)
Nov 30, 2018
24.07
24.17
24.07
24.17
400
+0.15(+0.62%)
Nov 29, 2018
24.02
24.02
24.02
24.02
250
+0.16(+0.67%)
Nov 28, 2018
23.49
23.86
23.49
23.86
1,228
+0.59(+2.53%)
Nov 27, 2018
23.27
23.27
23.27
43
+0.00(+0.00%)
Nov 26, 2018
23.28
23.28
23.27
5
+0.00(+0.00%)
Nov 23, 2018
23.27
23.27
23.27
23.27
300
-0.49(-2.06%)
Nov 20, 2018
23.76
23.76
23.76
0
+0.00(+0.00%)
Nov 15, 2018
23.76
23.76
23.76
0
+0.00(+0.00%)
Nov 14, 2018
23.76
23.76
23.76
40
+0.00(+0.01%)
Nov 13, 2018
23.79
23.79
23.76
23.76
203
-0.56(-2.31%)
Nov 12, 2018
24.32
24.32
24.32
28
+0.00(+0.00%)
Nov 09, 2018
24.32
24.32
24.32
24.32
400
+0.24(+1.00%)
Nov 07, 2018
24.08
24.08
24.08
0
+0.00(+0.00%)
Nov 05, 2018
24.08
24.08
24.08
0
+0.00(+0.00%)
Nov 02, 2018
23.99
24.08
23.99
24.08
1,200
+0.68(+2.90%)
Nov 01, 2018
23.40
23.40
23.40
54
+0.00(+0.00%)
Oct 31, 2018
23.40
23.40
23.40
23.40
1,047
+0.59(+2.57%)
Oct 30, 2018
22.82
22.82
22.82
22.82
150
+0.02(+0.10%)
Oct 29, 2018
22.79
22.79
22.79
22.79
200
-0.20(-0.87%)
Oct 26, 2018
22.99
22.99
22.99
14
+0.00(+0.00%)
Oct 25, 2018
23.07
23.07
22.99
22.99
7,342
-0.62(-2.62%)
Oct 24, 2018
23.61
23.61
23.61
23.61
495
-0.01(-0.04%)
Oct 23, 2018
23.62
23.62
23.62
23.62
250
-0.48(-1.99%)
Oct 22, 2018
24.10
24.10
24.10
24.10
357
-0.13(-0.54%)
Oct 17, 2018
24.23
24.23
24.23
0
+0.00(+0.00%)
Oct 16, 2018
24.09
24.24
24.09
24.23
655
+0.14(+0.58%)
Oct 15, 2018
24.09
24.09
24.09
100
+0.00(+0.00%)
Oct 12, 2018
23.91
24.09
23.74
24.09
4,601
+0.49(+2.06%)
Oct 11, 2018
23.48
23.70
23.48
23.61
3,066
-0.24(-0.99%)
Oct 10, 2018
24.13
24.13
23.84
23.84
2,680
-0.53(-2.17%)
Oct 08, 2018
24.37
24.37
24.37
0
+0.04(+0.14%)
Oct 05, 2018
24.34
24.34
24.34
24.34
200
-0.57(-2.31%)
Oct 04, 2018
25.05
25.05
24.89
24.91
455
-0.20(-0.80%)
Oct 03, 2018
25.26
25.26
25.11
25.11
502
-0.16(-0.63%)
Oct 02, 2018
25.13
25.27
25.13
25.27
1,719
-0.09(-0.34%)
Oct 01, 2018
25.36
25.36
25.36
25.36
211
+0.01(+0.02%)
Sep 28, 2018
25.54
25.54
25.35
25.35
200
-0.17(-0.67%)
Sep 27, 2018
25.52
25.52
25.52
171
+0.00(+0.00%)
Sep 26, 2018
25.52
25.52
25.52
25.52
273
-0.00(-0.00%)
Sep 25, 2018
25.52
25.52
25.52
25.52
199
+0.08(+0.31%)
Sep 24, 2018
25.44
25.44
25.44
52
+0.00(+0.00%)
Sep 21, 2018
25.44
25.44
25.44
27
+0.00(+0.00%)
Sep 20, 2018
25.44
25.44
25.44
53
+0.00(+0.00%)
Sep 18, 2018
25.44
25.44
25.44
0
+0.20(+0.79%)
Sep 17, 2018
25.60
25.60
25.24
25.24
1,121
-0.23(-0.90%)
Sep 14, 2018
25.47
25.47
25.47
6
+0.00(+0.00%)
Sep 13, 2018
25.47
25.47
25.47
34
+0.00(+0.00%)
Sep 12, 2018
25.47
25.47
25.47
25.47
206
+0.08(+0.32%)
Sep 11, 2018
25.38
25.39
25.38
25.39
200
-0.47(-1.82%)
Sep 10, 2018
25.86
25.86
25.86
92
+0.00(+0.00%)
Sep 07, 2018
25.86
25.86
25.86
25.86
100
-0.01(-0.04%)
Sep 06, 2018
25.88
25.88
25.87
40
-0.00(-0.01%)
Sep 05, 2018
25.88
25.88
25.88
25.88
143
+0.00(+0.01%)
Sep 04, 2018
25.92
26.06
25.87
25.87
906
-0.30(-1.15%)
Aug 29, 2018
26.17
26.17
26.17
0
-0.00(-0.01%)
Aug 28, 2018
26.17
26.17
26.17
26.17
200
+0.16(+0.62%)
Aug 27, 2018
26.01
26.01
26.01
84
+0.00(+0.00%)
Aug 24, 2018
26.18
26.18
26.01
26.01
500
+0.15(+0.57%)
Aug 23, 2018
26.00
26.00
25.78
25.87
960
-0.00(-0.01%)
Aug 22, 2018
25.87
25.87
25.87
1
-0.00(-0.00%)
Aug 21, 2018
25.71
25.87
25.71
25.87
1,315
+0.41(+1.59%)
Aug 20, 2018
25.45
25.46
25.44
25.46
1,099
+0.48(+1.92%)
Aug 17, 2018
24.98
24.98
24.98
34
+0.00(+0.00%)
Aug 16, 2018
24.98
24.98
24.98
24.98
282
+0.09(+0.36%)
Aug 15, 2018
24.89
24.89
24.89
24.89
203
-0.21(-0.84%)
Aug 14, 2018
25.11
25.21
25.10
25.10
2,855
+0.04(+0.16%)
Aug 13, 2018
25.03
25.52
25.03
25.06
2,879
+0.01(+0.04%)
Aug 10, 2018
25.05
25.05
25.05
25.05
200
-0.30(-1.18%)
Aug 09, 2018
25.35
25.35
25.35
25.35
100
+0.00(+0.00%)
Aug 08, 2018
25.34
25.37
25.33
25.35
400
-0.30(-1.17%)
Aug 07, 2018
25.63
25.65
25.63
25.65
400
+0.53(+2.11%)
Aug 06, 2018
25.33
25.33
25.12
25.12
517
-0.22(-0.87%)
Aug 03, 2018
25.33
25.34
25.31
25.34
4,301
+0.00(+0.00%)
Aug 02, 2018
80
+0.00(+0.00%)
Jul 31, 2018
0
+0.00(+0.00%)
Jul 30, 2018
25.24
25.24
25.19
25.19
716
+0.00(+0.00%)
Jul 26, 2018
0
+0.00(+0.00%)
Jul 25, 2018
25.21
25.21
25.21
0
+0.15(+0.62%)
Jul 24, 2018
25.09
25.09
25.06
25.06
1,215
-0.10(-0.41%)
Jul 20, 2018
25.16
25.16
25.16
45
+0.36(+1.44%)
Jul 19, 2018
25.02
25.02
24.81
24.81
870
-0.45(-1.79%)
Jul 18, 2018
25.13
25.26
25.13
25.26
802
+0.05(+0.22%)
Jul 17, 2018
25.20
25.20
25.20
25.20
426
+0.18(+0.72%)
Jul 16, 2018
25.02
25.02
25.02
25.02
200
-0.18(-0.72%)
Jul 12, 2018
25.21
25.21
25.21
0
-0.08(-0.30%)
Jul 09, 2018
25.28
25.28
25.28
1
+0.56(+2.25%)
Jul 05, 2018
24.73
24.73
24.73
75
+0.03(+0.14%)
Jul 02, 2018
24.69
24.69
24.69
0
+0.10(+0.41%)
Jun 28, 2018
24.59
24.59
24.59
137
-0.42(-1.68%)
Jun 27, 2018
25.01
25.01
25.01
25.01
175
-0.26(-1.03%)
Jun 25, 2018
25.27
25.27
25.27
14
-0.17(-0.68%)
Jun 21, 2018
25.45
25.45
25.45
57
+0.09(+0.36%)
Jun 20, 2018
25.35
25.35
25.35
25.35
244
-0.06(-0.24%)
Jun 19, 2018
25.41
25.41
25.41
25.41
293
-0.40(-1.55%)
Jun 18, 2018
25.80
25.81
25.79
25.81
1,839
+0.08(+0.32%)
Jun 14, 2018
25.73
25.73
25.73
0
-0.11(-0.41%)
Jun 13, 2018
25.84
25.84
25.84
25.84
211
-0.01(-0.03%)
Jun 12, 2018
25.82
25.84
25.82
25.84
679
+0.43(+1.69%)
Jun 11, 2018
25.41
25.41
25.41
25.41
137
+0.36(+1.44%)
Jun 08, 2018
25.05
25.05
25.05
25.05
451
-0.22(-0.87%)
Jun 06, 2018
25.27
25.27
25.27
77
+0.44(+1.77%)
May 30, 2018
24.83
24.83
24.83
12
+0.33(+1.35%)
May 29, 2018
24.50
24.50
24.50
24.50
525
+0.39(+1.62%)
May 24, 2018
24.11
24.11
24.11
0
-0.27(-1.11%)
May 23, 2018
24.38
24.38
24.38
24.38
101
-0.27(-1.09%)
May 18, 2018
24.65
24.65
24.65
50
+0.06(+0.24%)
May 17, 2018
24.71
24.71
24.59
24.59
1,400
+0.07(+0.27%)
May 16, 2018
24.44
24.60
24.44
24.53
942
+0.12(+0.51%)
May 15, 2018
24.46
24.46
24.40
24.40
800
-0.04(-0.14%)
May 14, 2018
24.44
24.44
24.44
24.44
1,034
+0.13(+0.55%)
May 11, 2018
24.14
24.30
24.14
24.30
2,966
+0.52(+2.18%)
May 08, 2018
23.78
23.78
23.78
0
+0.34(+1.46%)
May 03, 2018
23.44
23.44
23.44
5
-0.21(-0.90%)
May 02, 2018
23.65
23.65
23.65
23.65
101
-0.29(-1.23%)
May 01, 2018
24.22
24.22
23.95
23.95
500
+0.09(+0.38%)
Apr 26, 2018
23.86
23.86
23.86
0
+0.34(+1.42%)
Apr 25, 2018
23.52
23.52
23.52
23.52
463
-0.47(-1.96%)
Apr 24, 2018
24.26
24.26
23.99
23.99
1,079
-0.00(-0.00%)
Apr 23, 2018
23.99
23.99
23.99
23.99
561
-0.07(-0.27%)
Apr 20, 2018
24.06
24.06
24.06
24.06
668
-0.00(-0.02%)
Apr 19, 2018
24.06
24.06
24.06
24.06
101
-0.75(-3.01%)
Apr 10, 2018
24.81
24.81
24.81
1
+0.14(+0.55%)
Apr 09, 2018
24.78
24.79
24.67
24.67
680
+0.13(+0.51%)
Apr 05, 2018
24.55
24.55
24.55
8
+0.46(+1.92%)
Apr 03, 2018
24.08
24.08
24.08
0
+0.05(+0.21%)
Mar 28, 2018
24.03
24.03
24.03
2
-0.32(-1.31%)
Mar 26, 2018
24.35
24.35
24.35
1
+0.33(+1.37%)
Mar 23, 2018
23.99
24.02
23.99
24.02
645
-0.84(-3.38%)
Mar 20, 2018
24.86
24.86
24.86
0
+0.02(+0.08%)
Mar 15, 2018
24.84
24.84
24.84
21
-0.03(-0.12%)
Mar 13, 2018
24.87
24.87
24.87
45
-0.08(-0.32%)
Mar 09, 2018
24.95
24.95
24.95
161
+0.41(+1.67%)
Mar 01, 2018
24.54
24.54
24.54
90
-0.41(-1.63%)
Feb 28, 2018
24.95
24.95
24.95
24.95
442
-0.17(-0.67%)
Feb 27, 2018
25.23
25.23
25.12
25.12
730
+0.13(+0.50%)
Feb 23, 2018
24.99
24.99
24.99
50
+0.13(+0.53%)
Feb 22, 2018
24.92
24.92
24.86
24.86
576
-0.26(-1.03%)
Feb 21, 2018
24.90
25.12
24.87
25.12
2,579
+0.11(+0.42%)
Feb 20, 2018
25.26
25.26
25.02
25.02
2,268
-0.57(-2.21%)
Feb 16, 2018
25.58
25.58
25.58
0
+0.15(+0.60%)
Feb 15, 2018
25.64
25.64
25.42
25.43
4,427
+0.38(+1.52%)
Feb 14, 2018
25.13
25.13
25.05
25.05
2,419
+0.66(+2.71%)
Feb 13, 2018
24.41
24.41
24.31
24.39
604
-0.18(-0.71%)
Feb 12, 2018
23.47
24.56
22.72
24.56
5,669
+1.09(+4.66%)
Feb 09, 2018
23.49
23.69
23.41
23.47
8,222
-0.09(-0.39%)
Feb 08, 2018
23.88
24.02
23.56
23.56
1,355
-0.57(-2.36%)
Feb 07, 2018
24.51
24.73
24.13
24.13
5,290
-0.13(-0.54%)
Feb 06, 2018
23.93
24.29
23.93
24.27
1,787
-0.18(-0.73%)
Feb 05, 2018
24.69
24.70
24.44
24.44
2,574
-0.65(-2.59%)
Feb 02, 2018
25.08
25.33
25.07
25.09
3,658
-0.40(-1.57%)
Feb 01, 2018
25.49
25.49
25.49
25.49
1,151
-0.20(-0.77%)
Jan 31, 2018
26.00
26.00
25.61
25.69
884
-0.40(-1.53%)
Jan 30, 2018
26.04
26.09
26.00
26.09
1,393
-0.33(-1.25%)
Jan 29, 2018
26.45
26.48
26.42
26.42
1,377
-0.12(-0.47%)
Jan 26, 2018
26.48
26.62
26.36
26.54
6,633
+0.24(+0.91%)
Jan 25, 2018
26.30
26.30
26.30
26.30
270
+0.08(+0.31%)
Jan 24, 2018
26.24
26.29
26.15
26.22
2,371
-0.06(-0.21%)
Jan 23, 2018
26.25
26.28
26.22
26.28
879
+0.33(+1.26%)
Jan 22, 2018
25.87
25.96
25.82
25.95
6,186
+0.34(+1.32%)
Jan 18, 2018
25.61
25.61
25.61
61
-0.67(-2.57%)
Jan 16, 2018
26.29
26.29
26.29
145
-0.14(-0.54%)
Jan 12, 2018
26.43
26.43
26.43
0
+0.41(+1.57%)
Jan 11, 2018
26.04
26.09
26.02
26.02
1,587
+0.50(+1.95%)
Jan 10, 2018
25.58
25.58
25.52
25.52
332
-0.04(-0.16%)
Jan 08, 2018
25.57
25.57
25.57
3
+0.32(+1.28%)
Jan 05, 2018
25.60
25.60
25.20
25.24
1,530
+0.13(+0.51%)
Jan 04, 2018
25.02
25.12
25.02
25.12
352
+0.01(+0.06%)
Jan 03, 2018
25.00
25.10
25.00
25.10
1,071
+0.64(+2.60%)
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
.