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
Vaneck Biotech ETF
(NQ:
BBH
)
164.18
+3.62 (+2.25%)
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 (%)
Mar 31, 2021
170.48
174.04
170.48
173.52
4,765
+4.67(+2.76%)
Mar 30, 2021
168.28
169.86
167.45
168.85
3,526
-0.86(-0.50%)
Mar 29, 2021
170.49
170.77
168.59
169.71
6,509
-0.99(-0.58%)
Mar 26, 2021
169.73
170.70
168.55
170.70
5,763
+1.69(+1.00%)
Mar 25, 2021
168.19
169.26
166.59
169.01
11,797
-0.23(-0.14%)
Mar 24, 2021
173.30
173.39
169.24
169.24
11,573
-5.17(-2.96%)
Mar 23, 2021
179.51
179.51
174.41
174.41
15,207
-5.09(-2.84%)
Mar 22, 2021
176.86
180.28
176.86
179.50
5,369
+2.81(+1.59%)
Mar 19, 2021
174.72
176.79
174.36
176.69
10,110
+2.44(+1.40%)
Mar 18, 2021
175.57
176.71
173.89
174.25
13,151
-3.11(-1.75%)
Mar 17, 2021
175.87
177.36
174.49
177.36
4,910
+0.59(+0.34%)
Mar 16, 2021
176.82
178.75
175.12
176.76
8,383
+0.84(+0.48%)
Mar 15, 2021
172.58
175.92
172.27
175.92
10,534
+3.81(+2.21%)
Mar 12, 2021
170.43
172.11
170.02
172.11
5,257
-0.72(-0.42%)
Mar 11, 2021
171.06
172.84
170.61
172.84
5,657
+4.12(+2.44%)
Mar 10, 2021
169.66
171.91
168.58
168.72
10,416
-1.07(-0.63%)
Mar 09, 2021
168.00
170.75
168.00
169.79
12,919
+4.15(+2.51%)
Mar 08, 2021
169.57
171.18
165.64
165.64
16,941
-5.05(-2.96%)
Mar 05, 2021
166.74
170.69
161.84
170.69
32,354
+5.09(+3.08%)
Mar 04, 2021
168.43
169.71
164.56
165.60
22,483
-3.90(-2.30%)
Mar 03, 2021
173.28
174.72
169.31
169.49
12,760
-6.22(-3.54%)
Mar 02, 2021
177.60
177.74
175.71
175.71
10,300
-3.27(-1.83%)
Mar 01, 2021
179.17
179.31
177.75
178.98
9,812
+1.94(+1.10%)
Feb 26, 2021
178.11
178.11
174.82
177.04
12,436
+0.46(+0.26%)
Feb 25, 2021
181.09
181.09
176.57
176.57
10,429
-4.61(-2.54%)
Feb 24, 2021
181.15
182.31
179.93
181.18
13,523
-0.82(-0.45%)
Feb 23, 2021
178.40
182.38
177.37
182.00
39,426
-0.74(-0.41%)
Feb 22, 2021
186.15
186.15
182.71
182.75
9,565
-4.05(-2.17%)
Feb 19, 2021
188.65
188.71
186.80
186.80
27,602
-0.04(-0.02%)
Feb 18, 2021
188.31
188.31
185.64
186.84
10,305
-4.63(-2.42%)
Feb 17, 2021
186.78
191.47
186.78
191.47
19,355
+1.89(+1.00%)
Feb 16, 2021
193.43
195.12
189.23
189.58
13,113
-4.07(-2.10%)
Feb 12, 2021
191.01
194.05
191.01
193.66
9,908
+3.81(+2.01%)
Feb 11, 2021
191.70
192.47
189.85
189.85
10,291
-2.28(-1.19%)
Feb 10, 2021
192.94
192.94
189.87
192.13
6,014
+0.03(+0.02%)
Feb 09, 2021
193.58
193.58
191.98
192.10
7,091
-1.07(-0.56%)
Feb 08, 2021
192.35
194.19
192.35
193.17
13,418
+2.37(+1.24%)
Feb 05, 2021
189.79
191.17
188.61
190.80
14,357
+3.05(+1.62%)
Feb 04, 2021
186.82
187.92
186.10
187.75
10,136
+2.05(+1.10%)
Feb 03, 2021
185.95
187.02
184.45
185.70
19,829
-1.01(-0.54%)
Feb 02, 2021
187.01
187.44
185.45
186.71
10,918
-0.16(-0.08%)
Feb 01, 2021
186.70
187.77
185.95
186.87
13,649
+1.64(+0.89%)
Jan 29, 2021
184.48
187.57
182.87
185.23
25,175
+4.27(+2.36%)
Jan 28, 2021
179.06
185.44
179.06
180.96
22,403
+1.78(+0.99%)
Jan 27, 2021
179.61
182.93
178.67
179.18
21,019
-5.45(-2.95%)
Jan 26, 2021
187.65
187.65
184.53
184.62
22,282
-3.50(-1.86%)
Jan 25, 2021
187.16
188.23
185.24
188.13
10,724
+2.91(+1.57%)
Jan 22, 2021
182.82
185.40
182.82
185.22
6,369
+1.44(+0.79%)
Jan 21, 2021
184.19
184.41
183.44
183.78
10,858
-0.41(-0.22%)
Jan 20, 2021
182.62
184.51
182.48
184.18
14,457
+1.96(+1.07%)
Jan 19, 2021
180.50
182.50
180.50
182.22
14,996
+3.23(+1.81%)
Jan 15, 2021
178.28
180.01
178.28
178.99
12,537
+0.95(+0.53%)
Jan 14, 2021
176.43
178.79
176.43
178.04
22,994
+1.93(+1.09%)
Jan 13, 2021
177.00
177.00
175.89
176.11
6,788
-0.08(-0.04%)
Jan 12, 2021
177.04
177.55
175.36
176.19
12,077
+0.48(+0.28%)
Jan 11, 2021
172.24
176.61
172.24
175.70
9,513
+2.02(+1.16%)
Jan 08, 2021
171.12
174.29
171.12
173.69
16,379
-0.09(-0.05%)
Jan 07, 2021
170.65
173.78
170.65
173.78
17,505
+4.07(+2.40%)
Jan 06, 2021
165.22
170.36
165.22
169.70
30,734
+1.79(+1.07%)
Jan 05, 2021
167.05
168.14
166.42
167.91
9,882
+0.57(+0.34%)
Jan 04, 2021
168.37
168.51
165.04
167.34
20,526
-0.49(-0.29%)
Dec 31, 2020
167.83
167.83
167.83
8,256
-0.13(-0.08%)
Dec 30, 2020
168.12
169.76
167.84
167.96
8,256
+0.02(+0.01%)
Dec 29, 2020
168.14
169.03
167.55
167.94
6,129
-0.32(-0.19%)
Dec 28, 2020
173.20
173.20
168.20
168.26
13,219
-3.56(-2.07%)
Dec 24, 2020
172.96
172.96
171.48
171.82
4,448
-1.13(-0.65%)
Dec 23, 2020
171.00
173.16
171.00
172.94
10,858
+0.58(+0.34%)
Dec 22, 2020
173.62
173.62
172.04
172.36
10,135
-1.76(-1.01%)
Dec 21, 2020
172.68
174.12
171.83
174.12
13,396
-0.12(-0.07%)
Dec 18, 2020
174.78
174.83
173.69
174.24
13,899
-0.39(-0.22%)
Dec 17, 2020
171.45
174.63
171.45
174.63
9,345
+3.67(+2.14%)
Dec 16, 2020
172.16
172.16
170.42
170.96
8,438
-1.45(-0.84%)
Dec 15, 2020
173.55
173.55
171.03
172.41
25,966
+0.18(+0.10%)
Dec 14, 2020
172.94
174.94
172.23
172.23
17,167
+3.34(+1.98%)
Dec 11, 2020
168.27
169.97
167.85
168.89
5,884
+0.47(+0.28%)
Dec 10, 2020
166.97
168.84
166.31
168.42
14,599
+1.00(+0.59%)
Dec 09, 2020
171.28
171.28
165.50
167.42
23,138
-3.70(-2.16%)
Dec 08, 2020
169.71
171.25
169.71
171.12
8,647
+2.89(+1.72%)
Dec 07, 2020
169.16
169.64
168.23
168.23
9,915
-0.45(-0.27%)
Dec 04, 2020
168.77
169.04
167.71
168.68
7,913
+0.26(+0.15%)
Dec 03, 2020
166.21
168.60
165.92
168.43
10,629
+2.22(+1.33%)
Dec 02, 2020
165.39
166.99
163.78
166.21
7,976
+0.37(+0.23%)
Dec 01, 2020
170.34
171.15
164.75
165.84
29,342
-0.81(-0.48%)
Nov 30, 2020
164.56
166.73
164.16
166.64
186,995
+4.00(+2.46%)
Nov 27, 2020
158.68
162.73
158.68
162.65
6,899
+5.95(+3.80%)
Nov 25, 2020
155.89
156.72
155.61
156.70
8,319
+1.67(+1.08%)
Nov 24, 2020
156.34
156.34
154.91
155.03
20,386
-1.32(-0.84%)
Nov 23, 2020
156.91
157.00
155.54
156.34
11,112
+0.75(+0.48%)
Nov 20, 2020
155.30
155.63
154.70
155.59
5,985
+1.31(+0.85%)
Nov 19, 2020
154.23
154.63
153.95
154.28
7,833
+0.24(+0.15%)
Nov 18, 2020
157.70
157.70
154.05
154.05
25,143
-3.24(-2.06%)
Nov 17, 2020
159.24
159.24
157.07
157.29
18,104
-1.97(-1.24%)
Nov 16, 2020
161.40
161.40
158.97
159.26
19,095
-1.07(-0.67%)
Nov 13, 2020
158.36
160.80
158.36
160.33
23,639
+2.78(+1.76%)
Nov 12, 2020
158.62
159.15
157.03
157.56
22,907
-0.19(-0.12%)
Nov 11, 2020
156.96
157.94
156.70
157.74
12,036
+2.44(+1.57%)
Nov 10, 2020
156.41
156.67
154.16
155.30
30,144
-1.34(-0.86%)
Nov 09, 2020
158.08
160.44
156.64
156.64
12,410
-1.64(-1.03%)
Nov 06, 2020
160.96
160.96
157.68
158.28
33,480
-3.51(-2.17%)
Nov 05, 2020
164.16
164.16
161.09
161.78
13,511
+0.06(+0.04%)
Nov 04, 2020
157.49
163.63
156.78
161.72
63,631
+8.96(+5.87%)
Nov 03, 2020
151.34
152.78
151.34
152.76
15,538
+2.28(+1.51%)
Nov 02, 2020
151.63
151.63
148.65
150.49
9,606
+0.37(+0.25%)
Oct 30, 2020
151.88
151.88
148.36
150.11
14,711
-3.79(-2.46%)
Oct 29, 2020
151.92
154.39
151.74
153.90
12,823
+1.43(+0.94%)
Oct 28, 2020
154.13
154.84
152.33
152.47
14,564
-4.65(-2.96%)
Oct 27, 2020
155.21
158.19
155.21
157.12
6,676
+2.78(+1.80%)
Oct 26, 2020
155.68
156.06
153.33
154.34
6,061
-2.29(-1.46%)
Oct 23, 2020
157.69
157.69
155.91
156.63
3,753
-0.12(-0.08%)
Oct 22, 2020
154.71
157.11
154.71
156.75
16,556
+1.47(+0.95%)
Oct 21, 2020
156.63
156.63
155.28
155.28
7,847
-2.63(-1.67%)
Oct 20, 2020
159.27
159.27
157.55
157.91
5,830
-0.09(-0.06%)
Oct 19, 2020
161.95
161.95
157.45
158.00
19,819
-2.81(-1.75%)
Oct 16, 2020
160.80
162.97
160.69
160.81
8,826
+0.40(+0.25%)
Oct 15, 2020
160.89
161.71
159.54
160.40
12,045
-3.88(-2.36%)
Oct 14, 2020
167.03
167.03
163.92
164.29
12,129
-2.18(-1.31%)
Oct 13, 2020
166.32
167.26
166.21
166.47
14,622
+0.46(+0.28%)
Oct 12, 2020
165.44
166.54
164.74
166.00
12,692
+1.38(+0.84%)
Oct 09, 2020
163.81
164.72
163.67
164.62
10,855
+0.84(+0.51%)
Oct 08, 2020
164.54
164.54
163.12
163.78
25,340
-0.82(-0.50%)
Oct 07, 2020
161.43
164.96
161.43
164.60
9,627
+3.42(+2.12%)
Oct 06, 2020
163.39
163.93
160.87
161.18
18,501
-1.97(-1.21%)
Oct 05, 2020
159.57
163.29
159.50
163.15
29,671
+5.72(+3.63%)
Oct 02, 2020
158.24
160.58
157.10
157.44
14,711
-3.25(-2.02%)
Oct 01, 2020
161.03
161.03
159.49
160.69
9,926
+0.94(+0.59%)
Sep 30, 2020
159.60
160.72
158.75
159.75
15,858
+1.51(+0.95%)
Sep 29, 2020
157.42
158.66
157.39
158.25
7,639
+0.20(+0.12%)
Sep 28, 2020
158.75
158.75
156.63
158.05
8,930
+1.59(+1.01%)
Sep 25, 2020
152.83
156.62
152.12
156.46
13,493
+3.65(+2.39%)
Sep 24, 2020
152.38
153.16
149.54
152.81
17,507
+0.26(+0.17%)
Sep 23, 2020
154.36
155.24
152.20
152.56
12,533
-1.80(-1.17%)
Sep 22, 2020
152.81
154.36
151.68
154.36
12,365
+0.48(+0.31%)
Sep 21, 2020
153.27
153.88
151.05
153.88
22,580
-1.37(-0.88%)
Sep 18, 2020
155.25
155.26
152.58
155.25
11,058
+0.06(+0.04%)
Sep 17, 2020
153.19
155.45
153.19
155.19
15,611
-0.90(-0.57%)
Sep 16, 2020
157.40
158.50
155.61
156.09
26,934
-1.05(-0.67%)
Sep 15, 2020
157.19
157.73
156.60
157.13
11,963
+1.58(+1.01%)
Sep 14, 2020
152.91
155.85
152.91
155.56
30,956
+5.19(+3.46%)
Sep 11, 2020
150.15
151.26
148.83
150.36
13,899
+1.67(+1.12%)
Sep 10, 2020
150.86
152.44
148.46
148.69
13,540
-2.55(-1.69%)
Sep 09, 2020
149.71
151.92
149.71
151.25
25,328
+2.35(+1.58%)
Sep 08, 2020
151.10
151.10
148.69
148.90
34,840
-3.65(-2.39%)
Sep 04, 2020
153.85
153.85
149.64
152.55
31,857
-1.09(-0.71%)
Sep 03, 2020
159.24
159.24
152.67
153.63
98,084
-5.21(-3.28%)
Sep 02, 2020
156.13
158.89
155.27
158.85
19,935
+3.24(+2.08%)
Sep 01, 2020
158.16
158.16
154.78
155.60
29,835
-2.54(-1.61%)
Aug 31, 2020
155.73
158.54
155.73
158.15
22,327
+2.04(+1.31%)
Aug 28, 2020
156.25
156.39
154.98
156.11
13,696
-0.31(-0.20%)
Aug 27, 2020
156.72
157.09
155.06
156.42
20,326
-0.03(-0.02%)
Aug 26, 2020
155.06
156.45
155.05
156.45
23,749
+0.51(+0.33%)
Aug 25, 2020
153.42
156.16
153.42
155.94
20,995
+2.61(+1.70%)
Aug 24, 2020
155.24
155.24
152.37
153.33
26,230
-1.51(-0.97%)
Aug 21, 2020
154.36
154.91
153.78
154.84
20,392
-0.49(-0.32%)
Aug 20, 2020
154.70
155.40
154.33
155.33
19,901
-0.95(-0.61%)
Aug 19, 2020
158.84
158.84
155.73
156.27
27,119
-4.66(-2.90%)
Aug 18, 2020
162.26
162.26
159.89
160.94
16,732
-0.80(-0.49%)
Aug 17, 2020
160.26
161.84
159.60
161.74
13,893
+2.60(+1.64%)
Aug 14, 2020
159.68
159.86
158.68
159.13
22,218
-0.35(-0.22%)
Aug 13, 2020
160.55
160.55
159.36
159.49
12,684
-0.24(-0.15%)
Aug 12, 2020
158.58
160.35
158.06
159.72
16,423
+2.93(+1.87%)
Aug 11, 2020
160.10
160.10
156.76
156.80
51,814
-2.47(-1.55%)
Aug 10, 2020
162.32
162.32
158.48
159.26
20,222
-2.50(-1.55%)
Aug 07, 2020
162.19
162.47
160.23
161.76
27,799
-0.47(-0.29%)
Aug 06, 2020
162.90
163.16
160.93
162.24
25,285
-1.09(-0.67%)
Aug 05, 2020
164.47
165.25
162.98
163.33
21,730
-1.19(-0.73%)
Aug 04, 2020
167.11
167.11
163.30
164.52
36,552
-2.07(-1.24%)
Aug 03, 2020
162.90
166.75
162.90
166.59
47,698
+4.11(+2.53%)
Jul 31, 2020
165.65
165.65
160.53
162.48
43,321
-3.09(-1.87%)
Jul 30, 2020
164.06
166.13
164.06
165.58
31,932
+0.25(+0.15%)
Jul 29, 2020
168.19
168.19
165.08
165.33
22,359
-1.88(-1.13%)
Jul 28, 2020
168.54
169.44
167.06
167.22
24,968
-1.42(-0.84%)
Jul 27, 2020
165.50
169.00
165.50
168.63
29,578
+4.40(+2.68%)
Jul 24, 2020
167.12
167.12
162.90
164.24
33,683
-3.71(-2.21%)
Jul 23, 2020
172.12
172.12
167.56
167.94
22,843
-3.39(-1.98%)
Jul 22, 2020
172.21
172.64
170.38
171.34
18,873
-0.02(-0.01%)
Jul 21, 2020
175.17
175.17
171.19
171.35
35,450
-3.14(-1.80%)
Jul 20, 2020
173.83
175.54
172.43
174.50
39,144
+1.27(+0.73%)
Jul 17, 2020
169.56
173.75
169.56
173.23
27,900
+3.80(+2.24%)
Jul 16, 2020
169.94
169.94
167.56
169.43
19,538
-0.85(-0.50%)
Jul 15, 2020
171.97
171.97
168.38
170.28
36,313
+2.40(+1.43%)
Jul 14, 2020
163.06
168.06
161.93
167.88
33,364
+4.08(+2.49%)
Jul 13, 2020
166.08
169.03
163.67
163.80
47,193
-0.93(-0.56%)
Jul 10, 2020
165.79
165.85
164.07
164.73
18,870
-1.48(-0.89%)
Jul 09, 2020
165.73
166.57
163.15
166.21
21,915
+0.52(+0.32%)
Jul 08, 2020
165.84
166.36
164.20
165.69
20,740
+0.79(+0.48%)
Jul 07, 2020
163.82
167.21
163.52
164.90
31,288
+0.32(+0.20%)
Jul 06, 2020
166.03
166.12
164.09
164.57
16,904
+1.14(+0.70%)
Jul 02, 2020
163.65
164.75
162.76
163.43
33,074
+1.12(+0.69%)
Jul 01, 2020
160.90
162.80
159.07
162.31
29,424
+1.72(+1.07%)
Jun 30, 2020
158.88
161.19
158.33
160.59
29,087
+2.42(+1.53%)
Jun 29, 2020
159.15
159.31
157.48
158.17
18,972
-0.56(-0.35%)
Jun 26, 2020
160.57
160.57
157.79
158.73
22,827
-2.46(-1.53%)
Jun 25, 2020
159.58
161.19
158.25
161.19
173,279
+1.85(+1.16%)
Jun 24, 2020
161.71
163.03
158.23
159.34
52,608
-2.53(-1.57%)
Jun 23, 2020
163.09
164.00
161.79
161.87
23,316
-0.10(-0.06%)
Jun 22, 2020
162.74
162.74
160.06
161.97
37,312
-0.55(-0.34%)
Jun 19, 2020
158.82
163.01
158.26
162.52
45,350
+5.32(+3.39%)
Jun 18, 2020
156.07
157.46
155.86
157.20
14,208
+0.79(+0.50%)
Jun 17, 2020
155.39
157.56
155.39
156.41
39,134
+1.00(+0.65%)
Jun 16, 2020
155.75
156.04
153.53
155.41
23,979
+1.50(+0.97%)
Jun 15, 2020
150.20
154.20
150.20
153.91
15,115
+2.30(+1.52%)
Jun 12, 2020
154.47
154.47
148.83
151.61
34,698
+0.26(+0.17%)
Jun 11, 2020
156.27
156.47
150.96
151.36
37,412
-5.63(-3.59%)
Jun 10, 2020
156.84
157.79
156.12
156.98
28,387
+1.62(+1.04%)
Jun 09, 2020
156.39
156.96
155.27
155.37
26,301
-1.10(-0.71%)
Jun 08, 2020
153.98
156.72
153.80
156.47
34,007
+1.78(+1.15%)
Jun 05, 2020
156.58
156.58
154.19
154.69
42,510
-0.54(-0.35%)
Jun 04, 2020
156.25
157.25
154.69
155.23
37,132
-1.46(-0.93%)
Jun 03, 2020
157.63
159.25
155.39
156.69
26,262
-0.95(-0.60%)
Jun 02, 2020
157.65
157.65
154.83
157.63
22,090
-0.26(-0.16%)
Jun 01, 2020
159.13
159.13
157.06
157.89
29,773
-0.71(-0.45%)
May 29, 2020
155.63
158.99
153.96
158.60
33,784
+4.01(+2.59%)
May 28, 2020
154.31
156.40
153.62
154.59
36,981
+2.13(+1.40%)
May 27, 2020
150.99
152.56
146.73
152.46
43,487
+0.73(+0.48%)
May 26, 2020
158.25
158.25
151.69
151.73
58,783
-4.22(-2.71%)
May 22, 2020
154.51
156.00
154.36
155.95
15,421
+1.16(+0.75%)
May 21, 2020
157.75
157.75
153.77
154.79
26,892
-2.75(-1.75%)
May 20, 2020
156.67
157.56
154.78
157.54
31,379
+2.08(+1.34%)
May 19, 2020
157.96
158.32
154.75
155.46
42,597
-2.53(-1.60%)
May 18, 2020
162.33
162.33
157.84
157.99
45,592
+2.58(+1.66%)
May 15, 2020
152.01
155.41
151.46
155.41
37,843
+2.96(+1.94%)
May 14, 2020
151.79
152.67
150.68
152.45
26,732
-0.98(-0.64%)
May 13, 2020
154.63
157.22
151.06
153.43
47,729
+0.08(+0.05%)
May 12, 2020
158.20
158.20
153.35
153.35
43,456
-3.26(-2.08%)
May 11, 2020
150.50
156.69
150.26
156.61
51,196
+6.17(+4.10%)
May 08, 2020
150.61
150.82
149.18
150.44
29,523
+1.66(+1.11%)
May 07, 2020
150.08
150.08
148.29
148.78
24,293
+1.32(+0.90%)
May 06, 2020
148.79
148.89
147.21
147.46
25,954
-0.24(-0.16%)
May 05, 2020
147.46
148.52
146.55
147.70
21,570
+1.95(+1.34%)
May 04, 2020
143.09
145.94
143.09
145.75
25,246
+2.27(+1.58%)
May 01, 2020
145.08
145.08
142.63
143.48
29,929
-2.70(-1.85%)
Apr 30, 2020
146.80
147.17
145.38
146.18
44,119
-0.61(-0.42%)
Apr 29, 2020
147.63
147.78
145.94
146.79
36,823
+0.74(+0.51%)
Apr 28, 2020
151.13
151.13
145.61
146.05
31,383
-2.95(-1.98%)
Apr 27, 2020
148.55
149.53
147.59
149.00
44,124
+1.37(+0.93%)
Apr 24, 2020
146.49
147.88
144.78
147.63
25,161
+2.60(+1.79%)
Apr 23, 2020
146.70
148.43
144.45
145.03
40,693
-0.41(-0.28%)
Apr 22, 2020
147.23
147.23
143.84
145.44
54,472
+0.55(+0.38%)
Apr 21, 2020
148.36
148.87
144.05
144.89
33,783
-4.42(-2.96%)
Apr 20, 2020
146.25
151.30
145.01
149.31
82,748
+2.04(+1.39%)
Apr 17, 2020
146.97
147.26
143.50
147.26
60,062
+6.45(+4.58%)
Apr 16, 2020
136.60
140.82
136.60
140.82
23,140
+4.53(+3.33%)
Apr 15, 2020
136.37
136.96
134.99
136.28
21,370
-1.81(-1.31%)
Apr 14, 2020
136.87
138.26
136.17
138.10
26,905
+3.81(+2.84%)
Apr 13, 2020
133.61
134.28
131.80
134.28
27,364
+1.03(+0.78%)
Apr 09, 2020
134.81
135.05
132.13
133.25
27,393
+0.25(+0.18%)
Apr 08, 2020
131.73
133.12
129.19
133.00
15,297
+3.21(+2.48%)
Apr 07, 2020
135.53
135.53
129.75
129.79
38,675
-1.84(-1.40%)
Apr 06, 2020
131.20
131.73
129.04
131.63
23,397
+5.16(+4.08%)
Apr 03, 2020
127.05
128.13
125.43
126.48
24,755
-0.98(-0.77%)
Apr 02, 2020
121.12
127.45
121.12
127.45
20,351
+4.81(+3.92%)
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
.