Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short QQQ -1X ETF (NY: PSQ )

40.58 +0.12 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 48.64 49.40 48.13 48.81 3,377,201 -0.34(-0.70%)
Feb 25, 2021 47.89 49.33 47.48 49.16 4,123,665 +1.68(+3.54%)
Feb 24, 2021 48.23 48.64 47.41 47.48 1,889,360 -0.38(-0.79%)
Feb 23, 2021 48.47 49.36 47.62 47.86 3,944,293 +0.17(+0.36%)
Feb 22, 2021 47.17 47.75 46.97 47.68 1,677,368 +1.13(+2.43%)
Feb 19, 2021 46.07 46.62 46.07 46.55 1,111,887 +0.27(+0.59%)
Feb 18, 2021 46.66 46.90 46.21 46.28 1,294,474 +0.21(+0.45%)
Feb 17, 2021 46.31 46.62 46.07 46.07 1,187,564 +0.17(+0.37%)
Feb 16, 2021 45.63 46.04 45.53 45.90 945,319 +0.17(+0.37%)
Feb 12, 2021 46.14 46.28 45.73 45.73 811,299 -0.31(-0.67%)
Feb 11, 2021 46.07 46.35 45.97 46.04 1,056,580 -0.21(-0.44%)
Feb 10, 2021 45.97 46.73 45.90 46.25 1,518,986 +0.07(+0.15%)
Feb 09, 2021 46.31 46.31 46.01 46.18 968,682 +0.00(+0.00%)
Feb 08, 2021 46.25 46.49 46.14 46.18 765,017 -0.27(-0.59%)
Feb 05, 2021 46.52 46.73 46.35 46.45 952,558 -0.21(-0.44%)
Feb 04, 2021 46.97 47.17 46.62 46.66 675,010 -0.58(-1.23%)
Feb 03, 2021 46.73 47.24 46.66 47.24 733,975 +0.21(+0.44%)
Feb 02, 2021 47.34 47.38 46.83 47.03 1,722,598 -0.72(-1.51%)
Feb 01, 2021 48.44 48.78 47.65 47.75 1,511,025 -1.23(-2.52%)
Jan 29, 2021 48.23 49.29 48.10 48.99 1,943,708 +0.99(+2.07%)
Jan 28, 2021 48.13 48.23 47.24 47.99 1,235,026 -0.31(-0.64%)
Jan 27, 2021 47.31 48.58 47.31 48.30 2,856,045 +1.34(+2.84%)
Jan 26, 2021 46.93 47.17 46.86 46.97 1,136,706 -0.03(-0.07%)
Jan 25, 2021 46.97 48.03 46.73 47.00 1,880,283 -0.48(-1.01%)
Jan 22, 2021 47.48 47.55 47.31 47.48 546,178 +0.21(+0.43%)
Jan 21, 2021 47.51 47.68 47.20 47.27 797,378 -0.41(-0.86%)
Jan 20, 2021 48.30 48.34 47.55 47.68 1,225,500 -1.13(-2.32%)
Jan 19, 2021 49.23 49.36 48.75 48.81 704,862 -0.72(-1.45%)
Jan 15, 2021 49.19 49.77 49.08 49.53 898,057 +0.38(+0.77%)
Jan 14, 2021 48.85 49.26 48.68 49.16 484,379 +0.27(+0.56%)
Jan 13, 2021 49.19 49.29 48.80 48.88 561,239 -0.62(-1.25%)
Jan 12, 2021 49.19 49.67 49.02 49.50 823,780 +0.34(+0.70%)
Jan 11, 2021 48.92 49.29 48.78 49.16 692,540 +0.72(+1.49%)
Jan 08, 2021 48.75 49.12 48.44 48.44 1,142,100 -0.65(-1.33%)
Jan 07, 2021 49.88 49.88 48.99 49.09 1,322,408 -1.23(-2.45%)
Jan 06, 2021 50.39 50.60 49.64 50.32 1,898,443 +0.69(+1.38%)
Jan 05, 2021 50.25 50.25 49.62 49.64 625,873 -0.41(-0.82%)
Jan 04, 2021 49.16 50.73 49.12 50.05 1,120,166 +0.69(+1.39%)
Dec 31, 2020 49.36 49.36 49.36 792,146 -0.17(-0.35%)
Dec 30, 2020 49.33 49.60 49.26 49.53 792,146 +0.00(+0.00%)
Dec 29, 2020 49.33 49.64 49.23 49.53 794,757 -0.03(-0.07%)
Dec 28, 2020 49.57 49.91 49.47 49.57 446,047 -0.51(-1.03%)
Dec 24, 2020 50.19 50.22 49.98 50.08 206,269 -0.21(-0.41%)
Dec 23, 2020 49.98 50.29 49.95 50.29 750,909 +0.27(+0.55%)
Dec 22, 2020 50.01 50.49 49.88 50.01 501,847 -0.17(-0.34%)
Dec 21, 2020 50.56 51.01 50.05 50.19 1,027,721 +0.07(+0.14%)
Dec 18, 2020 49.77 50.43 49.76 50.12 580,683 +0.17(+0.34%)
Dec 17, 2020 49.95 50.19 49.88 49.95 761,281 -0.31(-0.61%)
Dec 16, 2020 50.43 50.63 50.12 50.25 503,229 -0.24(-0.47%)
Dec 15, 2020 50.70 51.04 50.49 50.49 640,985 -0.58(-1.14%)
Dec 14, 2020 51.21 51.24 50.73 51.08 871,708 -0.34(-0.67%)
Dec 11, 2020 51.66 52.04 51.42 51.42 989,456 +0.07(+0.13%)
Dec 10, 2020 51.93 52.10 51.14 51.35 1,069,423 -0.14(-0.27%)
Dec 09, 2020 50.46 51.73 50.39 51.49 1,429,249 +1.06(+2.11%)
Dec 08, 2020 50.66 50.94 50.36 50.43 782,686 -0.17(-0.34%)
Dec 07, 2020 50.87 50.87 50.53 50.60 614,156 -0.27(-0.54%)
Dec 04, 2020 51.04 51.18 50.84 50.87 656,757 -0.17(-0.34%)
Dec 03, 2020 51.08 51.18 50.80 51.04 605,131 -0.10(-0.20%)
Dec 02, 2020 51.45 51.73 51.08 51.14 512,099 -0.03(-0.07%)
Dec 01, 2020 51.49 51.69 50.90 51.18 1,083,113 -0.72(-1.39%)
Nov 30, 2020 51.93 52.72 51.83 51.90 845,081 -0.07(-0.13%)
Nov 27, 2020 52.14 52.19 51.80 51.97 672,637 -0.48(-0.91%)
Nov 25, 2020 52.62 52.77 52.36 52.45 481,577 -0.38(-0.71%)
Nov 24, 2020 53.37 53.70 52.72 52.82 1,057,816 -0.69(-1.28%)
Nov 23, 2020 53.41 53.99 53.13 53.51 772,395 -0.10(-0.19%)
Nov 20, 2020 53.20 53.61 53.09 53.61 595,396 +0.41(+0.77%)
Nov 19, 2020 53.75 53.85 53.17 53.20 597,219 -0.48(-0.89%)
Nov 18, 2020 53.30 53.68 53.03 53.68 650,144 +0.45(+0.84%)
Nov 17, 2020 53.03 53.34 52.96 53.23 737,972 +0.10(+0.19%)
Nov 16, 2020 53.58 53.65 52.99 53.13 791,689 -0.31(-0.58%)
Nov 13, 2020 53.68 54.06 53.37 53.44 945,289 -0.55(-1.02%)
Nov 12, 2020 53.54 54.19 53.30 53.99 1,199,783 +0.27(+0.51%)
Nov 11, 2020 54.50 54.54 53.61 53.71 992,240 -1.20(-2.18%)
Nov 10, 2020 54.57 55.46 54.33 54.91 2,442,084 +0.92(+1.71%)
Nov 09, 2020 52.38 54.06 52.10 53.99 4,676,571 +1.06(+2.01%)
Nov 06, 2020 53.13 53.78 52.79 52.93 1,124,031 +0.03(+0.06%)
Nov 05, 2020 53.13 53.41 52.75 52.89 2,228,232 -1.51(-2.77%)
Nov 04, 2020 54.98 55.39 53.99 54.40 4,379,110 -2.53(-4.45%)
Nov 03, 2020 57.48 57.72 56.45 56.93 1,568,582 -0.96(-1.66%)
Nov 02, 2020 57.55 58.58 57.14 57.89 1,792,430 -0.14(-0.24%)
Oct 30, 2020 57.00 58.54 56.87 58.03 3,686,635 +1.44(+2.54%)
Oct 29, 2020 57.38 57.45 55.97 56.59 1,273,353 -1.03(-1.78%)
Oct 28, 2020 56.35 57.69 56.28 57.62 2,873,564 +2.16(+3.89%)
Oct 27, 2020 55.77 55.94 55.29 55.46 627,753 -0.45(-0.80%)
Oct 26, 2020 55.63 56.63 54.98 55.91 1,822,034 +0.86(+1.56%)
Oct 23, 2020 55.05 55.67 55.05 55.05 783,771 -0.17(-0.31%)
Oct 22, 2020 55.05 55.87 54.84 55.22 1,112,211 +0.07(+0.12%)
Oct 21, 2020 55.08 55.29 54.60 55.15 823,056 +0.03(+0.06%)
Oct 20, 2020 55.15 55.46 54.54 55.12 1,285,832 -0.17(-0.31%)
Oct 19, 2020 53.99 55.46 53.85 55.29 1,609,304 +0.86(+1.57%)
Oct 16, 2020 53.82 54.43 53.51 54.43 1,005,629 +0.34(+0.63%)
Oct 15, 2020 54.67 54.78 53.99 54.09 1,291,090 +0.38(+0.70%)
Oct 14, 2020 53.13 54.06 52.99 53.71 1,095,415 +0.45(+0.84%)
Oct 13, 2020 52.93 53.54 52.86 53.27 1,290,760 +0.07(+0.13%)
Oct 12, 2020 54.02 54.26 52.75 53.20 2,134,441 -1.82(-3.30%)
Oct 09, 2020 55.53 55.60 54.98 55.02 985,399 -0.79(-1.41%)
Oct 08, 2020 55.67 56.08 55.63 55.80 817,140 -0.27(-0.49%)
Oct 07, 2020 56.56 56.69 55.97 56.08 958,010 -1.03(-1.80%)
Oct 06, 2020 56.28 57.31 55.94 57.10 1,633,019 +0.96(+1.71%)
Oct 05, 2020 57.00 57.00 56.08 56.15 1,056,186 -1.27(-2.21%)
Oct 02, 2020 57.07 57.55 56.32 57.41 2,577,258 +1.64(+2.95%)
Oct 01, 2020 55.87 56.32 55.67 55.77 1,382,384 -0.92(-1.63%)
Sep 30, 2020 57.10 57.10 56.04 56.69 1,711,667 -0.41(-0.72%)
Sep 29, 2020 56.97 57.21 56.76 57.10 829,011 +0.24(+0.42%)
Sep 28, 2020 57.00 57.55 56.87 56.87 2,323,703 -1.20(-2.06%)
Sep 25, 2020 59.30 59.68 57.88 58.06 1,424,327 -1.34(-2.25%)
Sep 24, 2020 60.39 60.39 58.72 59.40 2,951,225 -0.34(-0.57%)
Sep 23, 2020 58.06 59.95 58.03 59.74 2,538,838 +1.78(+3.07%)
Sep 22, 2020 58.44 59.26 57.82 57.96 1,399,596 -1.13(-1.91%)
Sep 21, 2020 60.22 60.70 59.02 59.09 2,825,840 -0.27(-0.46%)
Sep 18, 2020 58.27 60.21 58.20 59.37 2,579,768 +0.79(+1.34%)
Sep 17, 2020 59.13 59.33 58.10 58.58 2,366,073 +0.89(+1.54%)
Sep 16, 2020 56.56 57.72 56.49 57.69 1,106,638 +0.96(+1.69%)
Sep 15, 2020 56.80 57.10 56.45 56.73 1,427,437 -0.86(-1.49%)
Sep 14, 2020 57.79 58.00 57.10 57.58 1,387,597 -0.99(-1.70%)
Sep 11, 2020 57.79 59.33 57.57 58.58 2,673,591 +0.34(+0.59%)
Sep 10, 2020 56.39 58.54 56.18 58.24 3,787,168 +1.20(+2.10%)
Sep 09, 2020 57.58 58.13 56.59 57.04 2,706,004 -1.71(-2.92%)
Sep 08, 2020 58.37 58.85 57.14 58.75 5,461,886 +2.67(+4.76%)
Sep 04, 2020 55.70 58.36 55.05 56.08 6,637,023 +0.65(+1.17%)
Sep 03, 2020 53.47 55.91 53.41 55.43 5,277,910 +2.71(+5.13%)
Sep 02, 2020 52.58 53.71 52.58 52.72 1,989,050 -0.51(-0.97%)
Sep 01, 2020 53.65 53.95 53.17 53.23 1,662,605 -0.82(-1.52%)
Aug 31, 2020 54.43 54.57 53.78 54.06 1,310,134 -0.55(-1.00%)
Aug 28, 2020 54.64 54.84 54.45 54.60 1,267,479 -0.27(-0.50%)
Aug 27, 2020 54.50 55.29 54.33 54.88 1,995,238 +0.17(+0.31%)
Aug 26, 2020 55.67 55.67 54.64 54.71 1,357,241 -1.16(-2.08%)
Aug 25, 2020 56.49 56.56 55.87 55.87 1,080,013 -0.45(-0.79%)
Aug 24, 2020 56.04 56.80 55.84 56.32 1,257,573 -0.38(-0.66%)
Aug 21, 2020 57.07 57.17 56.59 56.69 1,256,386 -0.41(-0.72%)
Aug 20, 2020 58.06 58.13 56.97 57.10 1,310,852 -0.75(-1.30%)
Aug 19, 2020 57.48 57.96 57.28 57.86 1,278,664 +0.34(+0.60%)
Aug 18, 2020 57.86 58.13 57.38 57.52 1,179,894 -0.55(-0.94%)
Aug 17, 2020 58.34 58.37 57.96 58.06 1,086,746 -0.65(-1.11%)
Aug 14, 2020 58.54 59.02 58.48 58.72 879,929 +0.03(+0.06%)
Aug 13, 2020 58.65 58.89 58.17 58.68 1,269,182 -0.10(-0.17%)
Aug 12, 2020 59.85 59.85 58.58 58.78 2,076,442 -1.58(-2.61%)
Aug 11, 2020 59.50 60.43 59.19 60.36 2,033,680 +1.16(+1.97%)
Aug 10, 2020 58.89 59.98 58.85 59.19 1,395,865 +0.27(+0.47%)
Aug 07, 2020 58.44 59.43 58.24 58.92 1,265,407 +0.65(+1.12%)
Aug 06, 2020 59.13 59.23 58.20 58.27 1,202,214 -0.75(-1.28%)
Aug 05, 2020 59.13 59.33 58.95 59.02 1,103,967 -0.17(-0.29%)
Aug 04, 2020 59.61 59.74 59.19 59.19 1,880,213 -0.24(-0.40%)
Aug 03, 2020 59.78 59.78 59.26 59.43 1,538,241 -0.86(-1.42%)
Jul 31, 2020 60.22 61.42 60.22 60.29 2,256,556 -1.03(-1.68%)
Jul 30, 2020 62.17 62.45 61.25 61.32 2,142,570 -0.34(-0.56%)
Jul 29, 2020 62.00 62.14 61.46 61.66 1,270,850 -0.72(-1.15%)
Jul 28, 2020 61.83 62.48 61.68 62.38 1,303,016 +0.72(+1.17%)
Jul 27, 2020 62.35 62.52 61.52 61.66 1,290,272 -1.10(-1.75%)
Jul 24, 2020 63.13 63.78 62.41 62.76 3,010,377 +0.58(+0.94%)
Jul 23, 2020 60.70 62.52 60.50 62.17 3,063,049 +1.58(+2.60%)
Jul 22, 2020 60.70 61.15 60.36 60.60 1,676,463 -0.21(-0.34%)
Jul 21, 2020 59.81 60.99 59.78 60.80 2,367,256 +0.65(+1.08%)
Jul 20, 2020 61.76 62.07 60.02 60.15 2,020,387 -1.82(-2.93%)
Jul 17, 2020 61.90 62.48 61.73 61.97 1,540,861 -0.10(-0.17%)
Jul 16, 2020 62.28 62.83 61.85 62.07 1,790,977 +0.45(+0.72%)
Jul 15, 2020 61.39 62.41 61.15 61.63 2,422,147 -0.03(-0.06%)
Jul 14, 2020 62.76 63.55 61.63 61.66 3,629,375 -0.48(-0.77%)
Jul 13, 2020 60.26 62.35 59.57 62.14 3,410,443 +1.23(+2.02%)
Jul 10, 2020 61.39 62.02 60.84 60.91 1,816,227 -0.41(-0.67%)
Jul 09, 2020 61.42 62.41 61.18 61.32 2,399,983 -0.58(-0.94%)
Jul 08, 2020 62.35 62.69 61.83 61.90 1,417,564 -0.82(-1.31%)
Jul 07, 2020 62.31 62.76 61.66 62.72 1,492,682 +0.48(+0.77%)
Jul 06, 2020 62.96 63.00 62.11 62.24 1,741,281 -1.64(-2.57%)
Jul 02, 2020 63.65 63.96 63.31 63.89 1,561,353 -0.41(-0.64%)
Jul 01, 2020 65.05 65.16 64.02 64.30 2,301,564 -0.79(-1.21%)
Jun 30, 2020 66.32 66.39 64.88 65.09 1,817,844 -1.23(-1.86%)
Jun 29, 2020 67.18 67.86 66.32 66.32 2,304,513 -0.79(-1.17%)
Jun 26, 2020 65.63 67.19 65.53 67.11 2,322,209 +1.61(+2.46%)
Jun 25, 2020 66.15 66.83 65.43 65.50 2,328,269 -0.62(-0.93%)
Jun 24, 2020 65.09 66.56 64.71 66.11 3,349,250 +1.30(+2.01%)
Jun 23, 2020 64.95 65.09 64.20 64.81 1,692,686 -0.58(-0.89%)
Jun 22, 2020 66.15 66.29 65.33 65.39 798,979 -0.75(-1.14%)
Jun 19, 2020 65.46 66.66 65.43 66.15 2,141,657 +0.00(+0.00%)
Jun 18, 2020 66.46 66.63 66.08 66.15 962,704 -0.24(-0.36%)
Jun 17, 2020 66.15 66.56 65.84 66.39 1,052,618 -0.10(-0.15%)
Jun 16, 2020 66.25 67.59 66.11 66.49 2,430,038 -1.23(-1.82%)
Jun 15, 2020 69.61 69.85 67.52 67.72 2,068,604 -0.82(-1.20%)
Jun 12, 2020 67.55 69.78 67.24 68.55 3,727,415 -0.51(-0.74%)
Jun 11, 2020 66.94 69.13 66.59 69.06 3,136,854 +3.25(+4.95%)
Jun 10, 2020 66.22 66.32 65.39 65.81 1,794,263 -0.89(-1.34%)
Jun 09, 2020 67.45 67.45 66.42 66.70 971,459 -0.41(-0.61%)
Jun 08, 2020 67.69 68.17 67.11 67.11 885,511 -0.58(-0.86%)
Jun 05, 2020 68.75 68.86 67.48 67.69 1,857,125 -1.34(-1.94%)
Jun 04, 2020 68.72 69.44 68.24 69.03 2,062,451 +0.45(+0.65%)
Jun 03, 2020 68.68 68.96 68.38 68.58 842,533 -0.27(-0.40%)
Jun 02, 2020 69.27 69.99 68.85 68.85 1,142,217 -0.45(-0.64%)
Jun 01, 2020 69.85 69.95 69.23 69.30 862,337 -0.41(-0.59%)
May 29, 2020 70.50 70.98 69.51 69.71 2,177,067 -0.96(-1.36%)
May 28, 2020 70.94 70.94 69.54 70.67 1,592,408 +0.14(+0.19%)
May 27, 2020 71.05 72.49 70.50 70.53 1,827,725 -0.38(-0.53%)
May 26, 2020 69.57 70.98 69.54 70.91 1,020,777 +0.21(+0.29%)
May 22, 2020 71.15 71.39 70.67 70.70 1,196,572 -0.31(-0.43%)
May 21, 2020 70.23 71.15 69.99 71.01 2,020,100 +0.79(+1.12%)
May 20, 2020 70.84 70.84 70.09 70.23 862,276 -1.40(-1.96%)
May 19, 2020 71.36 71.70 70.70 71.63 1,169,425 +0.17(+0.24%)
May 18, 2020 71.80 72.08 71.12 71.46 1,438,919 -1.34(-1.84%)
May 15, 2020 74.34 74.47 72.79 72.79 1,357,069 -0.51(-0.70%)
May 14, 2020 74.61 75.26 73.31 73.31 1,576,238 -0.79(-1.06%)
May 13, 2020 73.03 75.02 72.42 74.10 2,565,567 +0.86(+1.17%)
May 12, 2020 71.53 73.24 71.36 73.24 1,487,171 +1.44(+2.00%)
May 11, 2020 72.86 72.90 71.39 71.80 772,894 -0.58(-0.80%)
May 08, 2020 72.86 73.17 72.35 72.38 983,472 -1.03(-1.40%)
May 07, 2020 73.41 73.86 73.10 73.41 1,235,180 -0.92(-1.24%)
May 06, 2020 74.20 74.68 73.65 74.34 1,043,281 -0.48(-0.64%)
May 05, 2020 74.92 75.09 73.96 74.82 1,165,810 -0.82(-1.09%)
May 04, 2020 77.01 77.14 75.60 75.64 1,411,438 -0.99(-1.30%)
May 01, 2020 76.01 76.94 75.27 76.63 1,345,480 +2.23(+2.99%)
Apr 30, 2020 74.13 75.02 74.13 74.40 1,577,830 -0.17(-0.23%)
Apr 29, 2020 75.47 75.84 74.10 74.58 1,421,409 -2.64(-3.42%)
Apr 28, 2020 75.19 77.28 75.12 77.21 1,592,257 +1.40(+1.85%)
Apr 27, 2020 75.57 76.12 75.36 75.81 957,644 -0.51(-0.67%)
Apr 24, 2020 77.45 77.98 76.22 76.32 1,018,385 -1.30(-1.68%)
Apr 23, 2020 77.18 77.76 76.19 77.62 1,555,263 +0.21(+0.27%)
Apr 22, 2020 78.10 78.48 76.94 77.42 1,007,332 -2.40(-3.00%)
Apr 21, 2020 77.76 80.26 77.56 79.82 2,057,322 +2.81(+3.65%)
Apr 20, 2020 76.84 77.01 75.84 77.01 929,729 +0.86(+1.12%)
Apr 17, 2020 75.77 77.23 75.64 76.15 1,839,405 -0.58(-0.76%)
Apr 16, 2020 77.35 78.10 76.39 76.73 1,342,484 -1.44(-1.84%)
Apr 15, 2020 78.58 79.06 77.59 78.17 942,668 +0.86(+1.11%)
Apr 14, 2020 79.23 79.51 77.14 77.32 1,904,957 -3.56(-4.40%)
Apr 13, 2020 82.08 82.59 80.67 80.88 1,542,182 -0.96(-1.17%)
Apr 09, 2020 81.15 82.52 80.81 81.84 2,501,797 -0.14(-0.17%)
Apr 08, 2020 82.90 83.69 81.67 81.97 1,626,303 -1.82(-2.17%)
Apr 07, 2020 81.19 83.82 81.02 83.79 2,345,091 +0.10(+0.12%)
Apr 06, 2020 86.63 87.22 83.14 83.69 1,975,336 -6.41(-7.11%)
Apr 03, 2020 89.17 91.09 88.35 90.09 990,974 +1.23(+1.39%)
Apr 02, 2020 91.12 91.36 88.76 88.86 1,897,822 -1.78(-1.97%)
Apr 01, 2020 89.61 91.36 88.28 90.64 2,258,268 +3.60(+4.13%)
Mar 31, 2020 86.46 87.56 84.85 87.04 2,008,302 +0.75(+0.87%)
Mar 30, 2020 88.76 89.00 86.05 86.29 2,154,589 -3.36(-3.74%)
Mar 27, 2020 88.86 89.85 87.25 89.65 2,188,802 +3.01(+3.48%)
Mar 26, 2020 90.71 90.74 86.26 86.63 3,006,529 -4.90(-5.35%)
Mar 25, 2020 90.37 92.59 87.90 91.53 3,074,976 +1.35(+1.50%)
Mar 24, 2020 91.98 93.44 90.08 90.18 2,968,515 -7.51(-7.68%)
Mar 23, 2020 97.58 100.88 95.58 97.69 3,587,525 -0.17(-0.17%)
Mar 20, 2020 91.88 98.09 91.40 97.86 3,471,897 +3.84(+4.08%)
Mar 19, 2020 95.21 97.45 90.89 94.02 3,002,946 -0.82(-0.86%)
Mar 18, 2020 97.55 99.79 93.54 94.83 3,542,005 +2.58(+2.80%)
Mar 17, 2020 96.09 99.21 90.79 92.25 5,634,593 -5.94(-6.05%)
Mar 16, 2020 97.82 99.32 92.35 98.20 5,874,082 +10.05(+11.41%)
Mar 13, 2020 91.74 96.77 87.84 88.14 6,283,308 -9.14(-9.39%)
Mar 12, 2020 95.41 97.45 91.20 97.28 6,639,000 +8.15(+9.15%)
Mar 11, 2020 87.39 90.15 86.82 89.13 2,898,023 +3.74(+4.38%)
Mar 10, 2020 86.82 90.25 85.32 85.39 2,676,961 -4.82(-5.35%)
Mar 09, 2020 91.71 94.63 87.22 90.21 3,124,402 +5.81(+6.88%)
Mar 06, 2020 85.87 86.41 84.00 84.41 6,202,874 +1.43(+1.72%)
Mar 05, 2020 82.61 83.59 81.25 82.98 2,354,854 +2.38(+2.95%)
Mar 04, 2020 82.47 83.28 80.50 80.60 3,170,406 -3.43(-4.08%)
Mar 03, 2020 81.11 84.71 80.23 84.03 6,970,489 +2.62(+3.21%)
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.