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
)
168.60
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 20, 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 (%)
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%)
Apr 01, 2020
122.18
124.63
121.89
122.64
25,903
-3.52(-2.79%)
Mar 31, 2020
125.98
127.00
125.08
126.16
54,698
-0.67(-0.53%)
Mar 30, 2020
123.20
126.83
123.20
126.83
22,692
+4.53(+3.71%)
Mar 27, 2020
121.66
124.80
121.23
122.30
16,435
-1.96(-1.58%)
Mar 26, 2020
119.45
124.26
119.45
124.26
23,341
+5.62(+4.74%)
Mar 25, 2020
119.72
121.66
117.98
118.64
31,066
-0.17(-0.14%)
Mar 24, 2020
116.90
118.87
115.63
118.81
25,304
+5.86(+5.18%)
Mar 23, 2020
115.51
115.56
110.42
112.95
32,154
-2.32(-2.01%)
Mar 20, 2020
120.42
122.03
114.44
115.27
15,015
-4.06(-3.40%)
Mar 19, 2020
116.10
120.47
115.43
119.33
29,761
+1.64(+1.39%)
Mar 18, 2020
114.36
118.78
111.90
117.70
42,299
-2.48(-2.07%)
Mar 17, 2020
114.42
120.74
112.87
120.18
26,565
+7.29(+6.46%)
Mar 16, 2020
112.36
119.38
112.36
112.89
29,127
-10.80(-8.73%)
Mar 13, 2020
121.15
123.69
114.99
123.69
97,601
+8.00(+6.92%)
Mar 12, 2020
117.06
120.96
115.34
115.69
57,547
-9.31(-7.45%)
Mar 11, 2020
128.07
128.39
123.72
125.00
31,064
-5.51(-4.22%)
Mar 10, 2020
130.46
130.64
124.71
130.51
59,218
+3.10(+2.44%)
Mar 09, 2020
126.40
130.38
126.20
127.41
34,039
-7.75(-5.74%)
Mar 06, 2020
132.16
135.16
132.16
135.16
17,450
-0.07(-0.05%)
Mar 05, 2020
135.91
139.06
135.23
135.23
20,323
-3.85(-2.77%)
Mar 04, 2020
135.67
139.25
135.05
139.08
37,839
+6.01(+4.52%)
Mar 03, 2020
136.10
138.00
131.80
133.07
74,726
-3.41(-2.50%)
Mar 02, 2020
132.05
136.48
130.82
136.48
27,235
+4.11(+3.10%)
Feb 28, 2020
127.38
132.37
127.32
132.37
55,293
+0.77(+0.58%)
Feb 27, 2020
135.08
136.46
131.60
131.60
37,342
-4.60(-3.38%)
Feb 26, 2020
136.00
137.20
135.47
136.21
15,761
+1.00(+0.74%)
Feb 25, 2020
139.42
139.70
134.56
135.20
18,820
-4.34(-3.11%)
Feb 24, 2020
139.79
140.05
138.62
139.54
18,747
-3.13(-2.20%)
Feb 21, 2020
141.64
142.92
141.16
142.67
15,827
+0.40(+0.28%)
Feb 20, 2020
142.30
142.44
140.81
142.27
5,418
-0.38(-0.27%)
Feb 19, 2020
142.10
142.88
142.10
142.65
3,934
+1.28(+0.91%)
Feb 18, 2020
140.58
141.39
140.56
141.37
6,835
+0.21(+0.15%)
Feb 14, 2020
140.55
141.20
140.05
141.16
15,827
+0.74(+0.53%)
Feb 13, 2020
140.58
141.23
140.42
140.42
27,979
-0.56(-0.40%)
Feb 12, 2020
141.09
141.29
140.74
140.99
26,933
+0.67(+0.48%)
Feb 11, 2020
140.46
141.32
140.31
140.32
6,509
+0.97(+0.69%)
Feb 10, 2020
138.07
139.37
138.07
139.35
4,060
+0.97(+0.70%)
Feb 07, 2020
138.70
139.37
138.32
138.38
5,174
-0.71(-0.51%)
Feb 06, 2020
138.98
139.35
138.08
139.09
11,059
+0.96(+0.69%)
Feb 05, 2020
135.58
139.99
135.58
138.14
50,890
+3.31(+2.46%)
Feb 04, 2020
133.56
135.32
133.53
134.83
17,680
+3.03(+2.30%)
Feb 03, 2020
132.77
132.77
131.63
131.79
11,503
+1.30(+1.00%)
Jan 31, 2020
132.16
132.16
129.06
130.49
15,827
-2.00(-1.51%)
Jan 30, 2020
133.03
133.64
131.97
132.49
12,245
-1.89(-1.41%)
Jan 29, 2020
134.30
134.99
134.30
134.38
4,725
+0.14(+0.10%)
Jan 28, 2020
132.91
134.29
132.91
134.25
13,208
+1.61(+1.22%)
Jan 27, 2020
132.04
133.27
131.86
132.63
27,386
-1.18(-0.88%)
Jan 24, 2020
136.65
136.65
133.20
133.81
22,218
-2.44(-1.79%)
Jan 23, 2020
136.90
137.02
135.56
136.26
15,194
-1.18(-0.86%)
Jan 22, 2020
137.03
138.38
137.03
137.43
5,522
+0.43(+0.31%)
Jan 21, 2020
138.58
138.58
137.00
137.00
37,501
-1.36(-0.98%)
Jan 17, 2020
138.68
138.78
138.05
138.37
22,320
-0.23(-0.16%)
Jan 16, 2020
138.45
139.14
138.26
138.59
9,464
+0.31(+0.22%)
Jan 15, 2020
139.45
139.82
138.29
138.29
12,844
-0.49(-0.35%)
Jan 14, 2020
136.82
138.98
136.33
138.77
15,293
+1.94(+1.42%)
Jan 13, 2020
139.67
139.67
136.13
136.83
30,578
-2.81(-2.01%)
Jan 10, 2020
140.50
140.55
139.51
139.64
5,174
-0.44(-0.31%)
Jan 09, 2020
139.16
140.08
139.16
140.08
22,474
+1.97(+1.43%)
Jan 08, 2020
137.01
138.99
137.01
138.11
23,294
+0.69(+0.50%)
Jan 07, 2020
136.88
137.68
136.87
137.42
7,544
+0.13(+0.09%)
Jan 06, 2020
135.08
137.32
135.08
137.29
15,906
+1.27(+0.94%)
Jan 03, 2020
135.27
136.81
135.27
136.02
27,291
-1.60(-1.16%)
Jan 02, 2020
138.42
138.42
136.97
137.62
15,329
+0.20(+0.15%)
Dec 31, 2019
136.70
137.42
136.70
137.42
6,188
+0.37(+0.27%)
Dec 30, 2019
138.02
138.26
136.71
137.05
24,787
-1.22(-0.88%)
Dec 27, 2019
138.76
138.76
138.07
138.28
7,203
-0.51(-0.36%)
Dec 26, 2019
139.89
139.89
138.61
138.78
9,800
-2.02(-1.43%)
Dec 24, 2019
140.37
140.80
140.37
140.80
3,348
+0.17(+0.12%)
Dec 23, 2019
140.94
140.97
139.95
140.63
12,220
+0.45(+0.32%)
Dec 20, 2019
139.64
140.30
139.26
140.19
11,299
+1.28(+0.92%)
Dec 19, 2019
138.20
139.00
138.08
138.91
8,598
+0.54(+0.39%)
Dec 18, 2019
139.13
139.13
137.81
138.37
9,947
-0.42(-0.30%)
Dec 17, 2019
140.33
140.33
138.45
138.79
8,475
-0.79(-0.57%)
Dec 16, 2019
138.87
139.97
138.87
139.58
14,348
+1.56(+1.13%)
Dec 13, 2019
137.83
139.59
137.83
138.01
26,160
+1.29(+0.94%)
Dec 12, 2019
136.71
137.96
136.71
136.73
29,862
+0.32(+0.23%)
Dec 11, 2019
137.43
137.43
136.40
136.41
6,722
-1.04(-0.76%)
Dec 10, 2019
136.37
137.81
136.33
137.45
10,005
+0.51(+0.38%)
Dec 09, 2019
138.82
139.01
136.93
136.93
22,920
-1.80(-1.30%)
Dec 06, 2019
137.68
139.10
137.68
138.73
8,652
+1.38(+1.00%)
Dec 05, 2019
137.62
137.90
135.43
137.35
15,607
-0.61(-0.45%)
Dec 04, 2019
137.80
138.49
137.72
137.97
17,078
+0.04(+0.03%)
Dec 03, 2019
136.91
137.93
136.14
137.93
8,226
+0.29(+0.21%)
Dec 02, 2019
138.20
138.76
136.95
137.63
20,410
-1.18(-0.85%)
Nov 29, 2019
138.64
138.94
138.60
138.81
2,035
+0.09(+0.06%)
Nov 27, 2019
138.14
138.88
137.98
138.72
12,520
+1.48(+1.08%)
Nov 26, 2019
137.92
138.35
137.24
137.24
18,821
-0.73(-0.53%)
Nov 25, 2019
135.85
138.01
135.85
137.97
38,064
+2.84(+2.10%)
Nov 22, 2019
134.51
135.31
134.23
135.13
6,107
+0.69(+0.51%)
Nov 21, 2019
133.78
134.55
133.18
134.44
7,433
+0.73(+0.55%)
Nov 20, 2019
132.87
134.01
132.72
133.71
13,749
+0.57(+0.43%)
Nov 19, 2019
131.92
133.31
131.92
133.13
22,835
+1.83(+1.40%)
Nov 18, 2019
130.99
131.80
130.85
131.30
13,782
-0.33(-0.25%)
Nov 15, 2019
129.90
131.93
129.90
131.63
16,185
+2.36(+1.82%)
Nov 14, 2019
129.56
129.58
128.33
129.27
23,838
-0.15(-0.11%)
Nov 13, 2019
129.05
129.92
128.97
129.42
15,088
-0.10(-0.08%)
Nov 12, 2019
128.58
129.86
128.58
129.52
9,249
+0.87(+0.68%)
Nov 11, 2019
128.99
128.99
128.37
128.64
7,396
-0.55(-0.43%)
Nov 08, 2019
125.77
129.19
125.77
129.19
15,472
+3.02(+2.39%)
Nov 07, 2019
126.51
126.78
125.97
126.18
19,596
-0.04(-0.03%)
Nov 06, 2019
126.84
126.88
126.20
126.22
6,961
-0.72(-0.56%)
Nov 05, 2019
127.71
127.78
126.89
126.93
17,307
-0.39(-0.31%)
Nov 04, 2019
128.23
128.47
127.30
127.33
30,107
-0.19(-0.15%)
Nov 01, 2019
125.47
127.65
125.47
127.51
16,795
+3.33(+2.68%)
Oct 31, 2019
123.84
124.59
123.40
124.18
15,177
+0.16(+0.13%)
Oct 30, 2019
124.84
124.84
123.44
124.03
16,105
-0.38(-0.31%)
Oct 29, 2019
123.55
125.04
123.55
124.41
8,889
+0.66(+0.53%)
Oct 28, 2019
122.18
123.84
122.18
123.75
7,797
+1.74(+1.43%)
Oct 25, 2019
121.00
122.36
120.94
122.01
14,047
-0.25(-0.20%)
Oct 24, 2019
121.75
122.26
121.52
122.26
11,648
+0.45(+0.37%)
Oct 23, 2019
122.04
122.37
121.31
121.81
10,661
+0.53(+0.44%)
Oct 22, 2019
122.32
123.54
121.28
121.28
18,178
+1.72(+1.44%)
Oct 21, 2019
119.08
119.76
118.64
119.56
14,551
+0.73(+0.61%)
Oct 18, 2019
118.92
119.33
118.18
118.83
10,688
-0.18(-0.15%)
Oct 17, 2019
118.64
119.28
118.64
119.01
11,848
+0.65(+0.55%)
Oct 16, 2019
118.55
119.05
118.31
118.36
8,724
-0.77(-0.64%)
Oct 15, 2019
117.82
119.34
117.82
119.12
10,624
+1.29(+1.09%)
Oct 14, 2019
116.56
118.35
116.56
117.84
8,555
+1.39(+1.19%)
Oct 11, 2019
116.17
117.41
115.86
116.45
21,987
+1.12(+0.97%)
Oct 10, 2019
114.55
115.46
114.55
115.33
11,149
+1.26(+1.10%)
Oct 09, 2019
113.79
114.42
113.79
114.07
10,035
+0.88(+0.78%)
Oct 08, 2019
114.64
114.64
113.10
113.19
13,204
-2.40(-2.07%)
Oct 07, 2019
115.52
116.64
115.52
115.59
23,765
-0.55(-0.47%)
Oct 04, 2019
115.03
116.17
114.90
116.14
11,706
+1.51(+1.32%)
Oct 03, 2019
113.14
114.77
112.36
114.62
18,162
+1.84(+1.63%)
Oct 02, 2019
112.97
113.31
111.88
112.79
10,997
-1.33(-1.16%)
Oct 01, 2019
115.90
116.69
114.11
114.11
12,136
-1.79(-1.54%)
Sep 30, 2019
115.70
116.57
115.40
115.90
7,450
+0.64(+0.55%)
Sep 27, 2019
116.93
117.13
115.05
115.26
61,279
-1.09(-0.94%)
Sep 26, 2019
118.03
118.21
115.91
116.35
20,957
-1.62(-1.37%)
Sep 25, 2019
117.98
118.57
117.97
117.97
8,734
-0.86(-0.73%)
Sep 24, 2019
120.80
120.85
118.67
118.84
21,201
-1.50(-1.25%)
Sep 23, 2019
121.59
122.32
120.34
120.34
36,454
-1.18(-0.97%)
Sep 20, 2019
120.63
122.23
120.63
121.52
9,263
+0.90(+0.75%)
Sep 19, 2019
119.91
121.08
119.91
120.62
10,178
+0.44(+0.37%)
Sep 18, 2019
120.76
120.92
119.18
120.17
15,643
-0.77(-0.63%)
Sep 17, 2019
120.17
121.16
120.04
120.94
11,795
+0.79(+0.65%)
Sep 16, 2019
119.77
120.67
119.45
120.16
33,783
+0.23(+0.19%)
Sep 13, 2019
119.69
120.81
119.69
119.93
23,107
+0.08(+0.07%)
Sep 12, 2019
120.05
120.50
119.59
119.85
28,063
-0.13(-0.11%)
Sep 11, 2019
119.58
120.29
119.32
119.98
22,961
+0.85(+0.71%)
Sep 10, 2019
118.16
119.18
117.36
119.13
19,189
+0.37(+0.31%)
Sep 09, 2019
119.43
119.43
118.16
118.76
33,390
-1.09(-0.91%)
Sep 06, 2019
119.83
120.39
119.50
119.85
24,735
-0.40(-0.34%)
Sep 05, 2019
119.90
120.66
119.82
120.25
9,490
+0.81(+0.67%)
Sep 04, 2019
120.13
120.13
118.90
119.45
6,259
+0.20(+0.17%)
Sep 03, 2019
120.17
120.85
119.19
119.25
12,746
-1.64(-1.36%)
Aug 30, 2019
121.19
121.90
120.70
120.89
7,023
-0.87(-0.71%)
Aug 29, 2019
121.91
122.45
121.31
121.76
24,310
+0.74(+0.61%)
Aug 28, 2019
120.52
121.83
120.52
121.02
8,193
+0.22(+0.18%)
Aug 27, 2019
121.05
121.32
120.38
120.80
3,034
-0.53(-0.43%)
Aug 26, 2019
121.62
121.66
121.13
121.32
5,292
+0.71(+0.59%)
Aug 23, 2019
122.67
123.43
120.36
120.62
11,095
-2.98(-2.41%)
Aug 22, 2019
124.56
124.56
122.39
123.59
9,029
-0.45(-0.36%)
Aug 21, 2019
123.75
124.13
123.56
124.05
4,104
+1.10(+0.89%)
Aug 20, 2019
122.65
124.09
122.65
122.94
11,923
-1.60(-1.29%)
Aug 19, 2019
124.87
124.87
123.73
124.55
7,929
+1.24(+1.00%)
Aug 16, 2019
121.80
123.50
121.80
123.31
5,904
+2.05(+1.69%)
Aug 15, 2019
122.00
122.00
121.16
121.25
10,399
+0.06(+0.05%)
Aug 14, 2019
122.68
122.71
121.15
121.20
9,175
-2.26(-1.83%)
Aug 13, 2019
123.92
124.43
123.16
123.46
8,802
+1.10(+0.90%)
Aug 12, 2019
122.58
123.45
122.01
122.36
5,906
-0.88(-0.72%)
Aug 09, 2019
122.76
123.89
121.81
123.24
6,514
-0.61(-0.49%)
Aug 08, 2019
122.59
123.97
122.59
123.85
10,162
+1.86(+1.52%)
Aug 07, 2019
121.30
122.46
119.87
121.99
15,725
+0.15(+0.12%)
Aug 06, 2019
120.67
121.86
120.25
121.84
13,332
+1.61(+1.34%)
Aug 05, 2019
121.90
122.04
119.66
120.23
11,936
-3.47(-2.80%)
Aug 02, 2019
124.37
124.37
123.02
123.70
16,897
-0.94(-0.76%)
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
.