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

Nasdaq ETF (NQ: QQQ )

483.85 -12.53 (-2.52%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 492.38 492.43 483.75 483.85 41,388,824 -12.53(-2.52%)
Oct 30, 2024 499.39 500.35 495.89 496.38 29,675,256 -3.78(-0.76%)
Oct 29, 2024 495.72 501.35 493.85 500.16 28,040,888 +4.76(+0.96%)
Oct 28, 2024 498.46 498.52 495.10 495.40 20,458,916 +0.08(+0.02%)
Oct 25, 2024 495.14 500.28 494.43 495.32 38,762,144 +3.00(+0.61%)
Oct 24, 2024 492.11 493.00 489.44 492.32 22,128,498 +3.96(+0.81%)
Oct 23, 2024 493.59 494.25 485.05 488.36 39,435,388 -7.60(-1.53%)
Oct 22, 2024 492.73 497.44 491.97 495.96 26,658,028 +0.54(+0.11%)
Oct 21, 2024 493.25 496.23 491.31 495.42 30,288,288 +0.95(+0.19%)
Oct 18, 2024 494.06 495.57 493.30 494.47 25,588,416 +3.22(+0.66%)
Oct 17, 2024 496.44 496.49 491.19 491.25 27,376,172 +0.34(+0.07%)
Oct 16, 2024 491.18 491.69 487.57 490.91 22,950,904 +0.06(+0.01%)
Oct 15, 2024 497.83 498.50 488.68 490.85 34,744,372 -6.65(-1.34%)
Oct 14, 2024 495.77 498.83 495.26 497.50 26,058,396 +4.14(+0.84%)
Oct 11, 2024 490.74 494.39 490.17 493.36 20,644,764 +0.77(+0.16%)
Oct 10, 2024 490.85 494.47 489.53 492.59 25,714,716 -0.56(-0.11%)
Oct 09, 2024 489.00 493.73 487.95 493.15 24,964,692 +3.85(+0.79%)
Oct 08, 2024 484.66 489.99 483.85 489.30 28,246,784 +7.20(+1.49%)
Oct 07, 2024 485.39 486.57 480.87 482.10 24,935,990 -5.22(-1.07%)
Oct 04, 2024 487.45 487.88 482.38 487.32 30,744,912 +5.73(+1.19%)
Oct 03, 2024 479.74 484.55 478.99 481.59 25,289,808 -0.36(-0.07%)
Oct 02, 2024 480.36 483.88 477.72 481.95 23,881,012 +0.68(+0.14%)
Oct 01, 2024 487.70 488.00 477.40 481.27 42,666,948 -6.80(-1.39%)
Sep 30, 2024 485.78 488.41 482.92 488.07 30,309,334 +1.32(+0.27%)
Sep 27, 2024 490.50 490.64 485.56 486.75 22,851,672 -2.72(-0.56%)
Sep 26, 2024 493.37 493.70 485.80 489.47 32,347,568 +3.65(+0.75%)
Sep 25, 2024 484.74 487.79 484.56 485.82 26,484,040 +0.45(+0.09%)
Sep 24, 2024 484.46 486.33 480.17 485.37 25,917,004 +2.33(+0.48%)
Sep 23, 2024 482.95 484.14 481.60 483.04 25,441,550 +0.60(+0.12%)
Sep 20, 2024 482.49 483.69 478.30 482.44 35,171,584 -0.92(-0.19%)
Sep 19, 2024 482.61 486.23 480.49 483.36 52,938,680 +11.92(+2.53%)
Sep 18, 2024 474.70 478.83 470.83 471.44 39,818,280 -2.05(-0.43%)
Sep 17, 2024 476.29 477.60 470.97 473.49 30,044,594 +0.25(+0.05%)
Sep 16, 2024 473.19 473.86 469.89 473.24 22,559,304 -2.10(-0.44%)
Sep 13, 2024 472.48 476.53 472.25 475.34 29,150,672 +2.12(+0.45%)
Sep 12, 2024 468.65 474.04 466.85 473.22 40,210,504 +4.60(+0.98%)
Sep 11, 2024 459.91 469.37 451.28 468.62 57,991,632 +9.96(+2.17%)
Sep 10, 2024 456.24 459.17 452.23 458.66 29,664,372 +4.20(+0.92%)
Sep 09, 2024 453.06 455.46 449.82 454.46 32,963,828 +5.77(+1.29%)
Sep 06, 2024 460.33 461.22 448.19 448.69 50,629,988 -12.35(-2.68%)
Sep 05, 2024 458.97 465.36 457.94 461.04 34,372,668 +0.43(+0.09%)
Sep 04, 2024 458.67 464.45 457.73 460.61 32,575,686 -1.20(-0.26%)
Sep 03, 2024 473.20 473.33 459.41 461.81 45,083,780 -14.46(-3.04%)
Aug 30, 2024 475.04 476.90 470.51 476.27 33,526,474 +5.61(+1.19%)
Aug 29, 2024 473.28 477.93 469.37 470.66 41,136,788 -0.69(-0.15%)
Aug 28, 2024 476.29 477.02 467.89 471.35 37,257,324 -5.41(-1.13%)
Aug 27, 2024 473.69 477.84 471.71 476.76 27,417,034 +1.42(+0.30%)
Aug 26, 2024 479.45 480.38 473.24 475.34 27,456,648 -4.66(-0.97%)
Aug 23, 2024 479.24 482.74 475.28 480.00 36,062,212 +5.15(+1.08%)
Aug 22, 2024 484.84 485.54 473.81 474.85 37,695,316 -7.65(-1.59%)
Aug 21, 2024 481.05 484.37 479.32 482.50 25,724,988 +2.24(+0.47%)
Aug 20, 2024 480.35 482.94 478.55 480.26 29,250,614 -1.01(-0.21%)
Aug 19, 2024 475.17 481.31 473.37 481.27 23,687,294 +6.24(+1.31%)
Aug 16, 2024 472.62 476.41 471.65 475.03 38,606,388 +0.61(+0.13%)
Aug 15, 2024 468.76 474.82 468.38 474.42 38,229,960 +11.69(+2.53%)
Aug 14, 2024 463.51 465.11 458.40 462.73 34,761,776 +0.15(+0.03%)
Aug 13, 2024 455.82 462.85 455.68 462.58 40,041,888 +11.20(+2.48%)
Aug 12, 2024 451.39 454.37 448.56 451.38 27,776,148 +0.97(+0.22%)
Aug 09, 2024 446.74 452.06 445.61 450.41 33,601,968 +2.34(+0.52%)
Aug 08, 2024 441.06 448.99 434.16 448.07 47,795,420 +13.30(+3.06%)
Aug 07, 2024 446.49 449.00 434.37 434.77 55,450,316 -4.76(-1.08%)
Aug 06, 2024 437.23 447.07 434.56 439.53 63,157,092 +4.16(+0.96%)
Aug 05, 2024 424.71 442.29 423.45 435.37 87,569,040 -13.38(-2.98%)
Aug 02, 2024 450.89 453.57 444.47 448.75 66,582,608 -10.91(-2.37%)
Aug 01, 2024 471.76 475.55 455.98 459.66 56,509,084 -11.41(-2.42%)
Jul 31, 2024 467.87 472.79 466.41 471.07 44,469,648 +13.54(+2.96%)
Jul 30, 2024 465.85 466.56 454.15 457.53 41,136,336 -6.37(-1.37%)
Jul 29, 2024 465.71 467.91 461.62 463.90 28,166,188 +0.93(+0.20%)
Jul 26, 2024 462.65 465.93 459.77 462.97 40,110,588 +4.70(+1.03%)
Jul 25, 2024 463.72 467.94 455.63 458.27 59,192,548 -5.11(-1.10%)
Jul 24, 2024 473.82 474.19 462.51 463.38 58,681,612 -17.24(-3.59%)
Jul 23, 2024 481.41 484.43 480.14 480.62 23,243,624 -1.70(-0.35%)
Jul 22, 2024 481.16 483.35 477.71 482.32 40,240,552 +7.08(+1.49%)
Jul 19, 2024 479.15 481.69 473.94 475.24 42,147,328 -4.25(-0.89%)
Jul 18, 2024 485.53 485.71 476.27 479.49 49,293,216 -2.28(-0.47%)
Jul 17, 2024 488.28 488.80 481.70 481.77 56,613,680 -14.57(-2.94%)
Jul 16, 2024 497.62 498.44 493.15 496.34 26,339,408 +0.19(+0.04%)
Jul 15, 2024 496.61 501.01 494.09 496.15 31,184,908 +1.33(+0.27%)
Jul 12, 2024 492.51 499.62 492.04 494.82 37,109,924 +2.89(+0.59%)
Jul 11, 2024 503.07 503.28 490.73 491.93 49,893,308 -11.03(-2.19%)
Jul 10, 2024 499.71 503.52 498.39 502.96 28,065,928 +5.19(+1.04%)
Jul 09, 2024 498.87 500.00 496.24 497.77 25,731,924 +0.43(+0.09%)
Jul 08, 2024 496.53 497.89 495.50 497.34 22,331,544 +1.18(+0.24%)
Jul 05, 2024 491.89 496.60 491.59 496.16 28,572,612 +5.12(+1.04%)
Jul 03, 2024 486.22 491.17 486.22 491.04 18,126,010 +4.06(+0.83%)
Jul 02, 2024 480.41 487.04 480.28 486.98 27,104,700 +5.06(+1.05%)
Jul 01, 2024 480.04 482.49 476.25 481.92 24,869,942 +2.81(+0.59%)
Jun 28, 2024 482.41 487.20 478.46 479.11 34,883,544 -2.50(-0.52%)
Jun 27, 2024 480.12 483.10 479.30 481.61 26,197,762 +1.24(+0.26%)
Jun 26, 2024 478.55 480.92 478.13 480.37 22,840,934 +0.99(+0.21%)
Jun 25, 2024 476.07 479.68 475.12 479.38 29,573,558 +5.42(+1.14%)
Jun 24, 2024 478.18 479.93 473.82 473.96 37,708,928 -6.22(-1.30%)
Jun 21, 2024 481.19 482.54 478.67 480.18 39,505,924 -1.29(-0.27%)
Jun 20, 2024 486.42 486.84 479.62 481.47 33,873,556 -3.74(-0.77%)
Jun 18, 2024 485.01 485.90 483.43 485.21 24,442,096 +0.15(+0.03%)
Jun 17, 2024 479.46 486.86 478.14 485.06 37,028,800 +5.87(+1.22%)
Jun 14, 2024 476.52 479.26 476.05 479.19 23,372,902 +2.47(+0.52%)
Jun 13, 2024 477.72 478.39 474.42 476.72 25,825,616 +2.57(+0.54%)
Jun 12, 2024 471.99 476.50 471.29 474.15 34,482,144 +6.13(+1.31%)
Jun 11, 2024 463.54 468.14 462.03 468.02 22,026,098 +3.19(+0.69%)
Jun 10, 2024 461.82 465.19 461.53 464.83 20,745,408 +1.87(+0.40%)
Jun 07, 2024 463.00 465.74 461.84 462.96 26,337,222 -0.41(-0.09%)
Jun 06, 2024 464.22 464.54 462.19 463.37 21,951,126 -0.16(-0.03%)
Jun 05, 2024 457.98 463.61 454.41 463.53 33,798,064 +9.16(+2.02%)
Jun 04, 2024 452.87 455.57 451.13 454.37 23,741,838 +1.24(+0.27%)
Jun 03, 2024 454.57 455.58 447.90 453.13 33,015,710 +2.42(+0.54%)
May 31, 2024 451.78 452.48 443.06 450.71 56,110,396 -0.84(-0.19%)
May 30, 2024 455.50 455.64 450.21 451.55 30,761,124 -4.89(-1.07%)
May 29, 2024 455.48 458.24 455.36 456.44 29,697,660 -3.24(-0.70%)
May 28, 2024 459.18 459.74 456.69 459.68 26,349,332 +1.73(+0.38%)
May 24, 2024 455.29 459.23 453.57 457.95 29,670,636 +4.29(+0.95%)
May 23, 2024 460.55 460.58 451.85 453.66 40,859,828 -2.05(-0.45%)
May 22, 2024 456.06 456.82 453.08 455.71 25,060,304 -0.09(-0.02%)
May 21, 2024 453.04 455.99 452.84 455.80 23,187,552 +0.89(+0.20%)
May 20, 2024 451.98 455.58 451.79 454.91 24,649,124 +3.15(+0.70%)
May 17, 2024 452.11 452.72 449.54 451.76 35,827,628 -0.22(-0.05%)
May 16, 2024 452.71 454.69 451.81 451.98 34,825,780 -0.92(-0.20%)
May 15, 2024 448.43 453.15 446.90 452.90 41,347,292 +6.97(+1.56%)
May 14, 2024 442.65 446.46 442.46 445.93 34,581,236 +2.85(+0.64%)
May 13, 2024 443.99 444.09 441.65 443.08 23,004,056 +1.02(+0.23%)
May 10, 2024 442.54 444.31 440.50 442.06 27,116,636 +1.04(+0.24%)
May 09, 2024 440.33 441.60 438.46 441.02 24,538,290 +0.96(+0.22%)
May 08, 2024 437.67 441.48 437.55 440.06 24,892,910 -0.26(-0.06%)
May 07, 2024 440.70 441.97 439.58 440.32 31,707,198 +0.07(+0.02%)
May 06, 2024 437.30 440.34 436.52 440.25 30,197,228 +4.77(+1.10%)
May 03, 2024 434.44 436.48 432.62 435.48 48,515,360 +8.58(+2.01%)
May 02, 2024 425.30 427.81 420.63 426.90 36,591,108 +5.38(+1.28%)
May 01, 2024 423.15 430.14 420.66 421.52 52,152,528 -3.07(-0.72%)
Apr 30, 2024 431.15 432.56 424.51 424.59 43,604,128 -8.16(-1.89%)
Apr 29, 2024 433.13 433.76 429.98 432.75 29,999,698 +1.75(+0.41%)
Apr 26, 2024 427.62 432.55 426.92 431.00 41,875,152 +6.55(+1.54%)
Apr 25, 2024 419.24 425.32 418.14 424.45 57,306,228 -2.06(-0.48%)
Apr 24, 2024 428.20 429.73 424.20 426.51 50,012,736 +1.44(+0.34%)
Apr 23, 2024 420.77 426.28 418.87 425.07 44,242,456 +6.25(+1.49%)
Apr 22, 2024 417.31 421.18 413.94 418.82 47,923,980 +4.17(+1.01%)
Apr 19, 2024 422.22 422.75 413.07 414.65 76,052,408 -8.76(-2.07%)
Apr 18, 2024 426.49 428.24 422.83 423.41 46,478,232 -2.43(-0.57%)
Apr 17, 2024 433.10 433.12 424.90 425.84 56,710,308 -5.26(-1.22%)
Apr 16, 2024 430.90 433.76 429.70 431.10 47,579,936 +0.04(+0.01%)
Apr 15, 2024 442.06 442.15 430.21 431.06 63,612,016 -7.21(-1.65%)
Apr 12, 2024 441.10 442.23 436.88 438.27 53,665,000 -7.10(-1.59%)
Apr 11, 2024 440.26 446.33 437.96 445.37 45,408,492 +7.00(+1.60%)
Apr 10, 2024 437.00 439.24 436.28 438.37 61,742,360 -3.86(-0.87%)
Apr 09, 2024 442.96 443.24 437.44 442.23 39,486,128 +1.63(+0.37%)
Apr 08, 2024 441.41 442.50 439.20 440.60 28,128,090 +0.13(+0.03%)
Apr 05, 2024 436.78 443.17 435.96 440.47 54,749,596 +5.13(+1.18%)
Apr 04, 2024 446.33 446.95 435.11 435.34 57,314,020 -6.76(-1.53%)
Apr 03, 2024 438.96 444.00 438.95 442.10 39,897,796 +0.99(+0.22%)
Apr 02, 2024 440.08 441.43 438.03 441.11 44,286,408 -3.84(-0.86%)
Apr 01, 2024 444.97 447.53 443.02 444.95 38,690,836 +0.94(+0.21%)
Mar 28, 2024 444.78 445.09 443.65 444.01 36,869,680 -0.82(-0.18%)
Mar 27, 2024 446.44 446.54 441.93 444.83 41,444,624 +1.51(+0.34%)
Mar 26, 2024 446.30 447.23 443.09 443.32 34,112,868 -1.44(-0.32%)
Mar 25, 2024 443.55 446.26 442.54 444.76 27,752,560 -1.62(-0.36%)
Mar 22, 2024 445.35 447.49 444.49 446.38 28,497,892 +0.51(+0.11%)
Mar 21, 2024 448.88 449.34 440.25 445.87 39,371,848 +2.10(+0.47%)
Mar 20, 2024 439.78 444.11 438.06 443.77 43,647,416 +5.20(+1.19%)
Mar 19, 2024 435.45 438.98 433.33 438.57 43,098,392 +1.09(+0.25%)
Mar 18, 2024 438.73 441.04 437.24 437.48 47,304,188 +3.56(+0.82%)
Mar 15, 2024 436.07 438.87 432.74 433.92 74,002,896 -5.22(-1.19%)
Mar 14, 2024 441.50 442.03 436.39 439.14 52,148,832 -1.11(-0.25%)
Mar 13, 2024 442.65 442.67 439.12 440.25 37,875,104 -3.41(-0.77%)
Mar 12, 2024 439.73 444.02 436.46 443.66 55,426,664 +6.27(+1.43%)
Mar 11, 2024 437.51 438.66 435.44 437.39 45,909,456 -1.63(-0.37%)
Mar 08, 2024 445.81 448.64 438.34 439.02 72,145,728 -6.43(-1.44%)
Mar 07, 2024 442.42 446.72 440.86 445.45 44,402,872 +6.66(+1.52%)
Mar 06, 2024 440.32 441.99 436.89 438.79 46,018,948 +2.74(+0.63%)
Mar 05, 2024 440.94 440.95 433.65 436.05 57,777,660 -7.97(-1.79%)
Mar 04, 2024 445.61 446.04 443.77 444.02 34,210,740 -1.59(-0.36%)
Mar 01, 2024 439.90 446.58 439.84 445.61 49,607,896 +6.61(+1.51%)
Feb 29, 2024 438.23 440.09 435.02 439.00 42,357,808 +3.73(+0.86%)
Feb 28, 2024 435.43 436.67 434.30 435.27 32,781,728 -2.33(-0.53%)
Feb 27, 2024 437.67 437.99 435.02 437.60 33,812,256 +1.05(+0.24%)
Feb 26, 2024 437.60 438.60 436.36 436.55 32,961,832 -0.23(-0.05%)
Feb 23, 2024 439.65 440.59 435.79 436.78 39,867,268 -1.29(-0.29%)
Feb 22, 2024 434.49 439.12 433.71 438.07 54,014,332 +12.46(+2.93%)
Feb 21, 2024 424.55 425.70 421.63 425.61 50,144,256 -1.71(-0.40%)
Feb 20, 2024 428.55 430.08 423.50 427.32 54,136,528 -3.25(-0.75%)
Feb 16, 2024 434.89 434.99 429.85 430.57 53,718,072 -3.94(-0.91%)
Feb 15, 2024 433.92 434.98 431.33 434.51 38,683,080 +1.29(+0.30%)
Feb 14, 2024 431.26 433.65 428.88 433.22 45,028,576 +4.67(+1.09%)
Feb 13, 2024 427.28 431.27 425.35 428.55 64,378,416 -6.79(-1.56%)
Feb 12, 2024 436.94 439.14 434.65 435.34 33,096,288 -1.71(-0.39%)
Feb 09, 2024 433.94 437.85 433.14 437.05 36,943,904 +4.26(+0.98%)
Feb 08, 2024 432.11 433.56 431.42 432.79 29,850,616 +0.80(+0.19%)
Feb 07, 2024 430.41 432.83 429.09 431.99 37,660,012 +4.40(+1.03%)
Feb 06, 2024 429.61 430.22 425.22 427.59 35,743,140 -0.86(-0.20%)
Feb 05, 2024 429.07 429.61 425.00 428.45 39,784,720 -0.56(-0.13%)
Feb 02, 2024 423.80 430.24 422.79 429.01 59,602,732 +7.13(+1.69%)
Feb 01, 2024 418.79 422.38 417.81 421.88 51,091,320 +4.91(+1.18%)
Jan 31, 2024 420.85 422.87 416.79 416.97 63,886,472 -8.33(-1.96%)
Jan 30, 2024 427.10 427.68 424.38 425.30 36,334,944 -2.85(-0.67%)
Jan 29, 2024 424.27 428.35 423.61 428.15 38,561,356 +4.34(+1.02%)
Jan 26, 2024 424.44 426.21 423.15 423.81 37,137,460 -2.54(-0.60%)
Jan 25, 2024 428.36 429.04 423.98 426.35 44,149,232 +0.52(+0.12%)
Jan 24, 2024 427.44 429.85 425.33 425.83 46,836,980 +2.35(+0.55%)
Jan 23, 2024 422.43 423.70 420.57 423.48 32,937,884 +1.75(+0.41%)
Jan 22, 2024 423.41 424.73 421.12 421.73 44,783,272 +0.55(+0.13%)
Jan 19, 2024 415.22 421.34 414.62 421.18 70,748,328 +8.19(+1.98%)
Jan 18, 2024 410.52 413.57 409.16 412.99 59,541,808 +5.78(+1.42%)
Jan 17, 2024 406.17 407.58 402.92 407.21 54,297,916 -2.31(-0.56%)
Jan 16, 2024 408.31 411.12 406.83 409.52 43,808,776 -0.04(-0.01%)
Jan 12, 2024 410.40 411.25 408.15 409.56 39,652,956 +0.21(+0.05%)
Jan 11, 2024 409.79 411.20 404.24 409.35 54,401,236 +0.85(+0.21%)
Jan 10, 2024 406.07 409.51 405.17 408.50 33,851,536 +2.75(+0.68%)
Jan 09, 2024 401.91 406.69 401.71 405.75 39,092,760 +0.80(+0.20%)
Jan 08, 2024 397.99 405.24 397.84 404.95 42,552,172 +8.20(+2.07%)
Jan 05, 2024 396.45 399.56 395.34 396.75 44,932,960 +0.47(+0.12%)
Jan 04, 2024 396.44 399.59 396.06 396.28 39,387,936 -2.05(-0.51%)
Jan 03, 2024 399.93 401.00 397.89 398.33 46,932,416 -4.26(-1.06%)
Jan 02, 2024 405.84 406.09 400.24 402.59 58,008,216 -6.93(-1.69%)
Dec 29, 2023 411.28 411.64 407.58 409.52 42,746,776 -1.78(-0.43%)
Dec 28, 2023 412.67 412.92 410.94 411.30 27,054,812 -0.20(-0.05%)
Dec 27, 2023 410.95 411.79 410.08 411.50 32,085,504 +0.62(+0.15%)
Dec 26, 2023 409.25 411.56 409.15 410.88 22,666,864 +2.50(+0.61%)
Dec 22, 2023 409.00 409.97 406.48 408.38 34,539,012 +0.61(+0.15%)
Dec 21, 2023 407.06 408.14 404.47 407.77 45,547,688 +4.69(+1.16%)
Dec 20, 2023 408.35 410.47 402.90 403.08 53,683,880 -6.08(-1.49%)
Dec 19, 2023 407.54 409.28 407.35 409.16 35,636,368 +2.08(+0.51%)
Dec 18, 2023 404.93 407.99 404.60 407.08 47,315,664 +1.74(+0.43%)
Dec 15, 2023 404.18 406.54 403.57 405.34 64,839,908 +1.95(+0.48%)
Dec 14, 2023 404.98 406.30 400.34 403.39 55,314,056 -0.35(-0.09%)
Dec 13, 2023 399.62 404.36 398.84 403.74 55,253,680 +5.07(+1.27%)
Dec 12, 2023 395.56 398.79 394.41 398.67 39,105,224 +3.15(+0.80%)
Dec 11, 2023 391.74 395.79 391.53 395.52 41,068,060 +3.35(+0.85%)
Dec 08, 2023 388.67 392.62 388.48 392.17 46,687,632 +1.74(+0.45%)
Dec 07, 2023 388.07 391.27 386.96 390.43 49,545,128 +5.38(+1.40%)
Dec 06, 2023 390.27 390.37 384.70 385.05 42,202,012 -2.24(-0.58%)
Dec 05, 2023 384.39 388.50 384.21 387.29 42,763,464 +0.97(+0.25%)
Dec 04, 2023 386.09 386.60 382.66 386.32 51,111,856 -3.62(-0.93%)
Dec 01, 2023 387.75 390.54 386.07 389.94 40,683,708 +1.11(+0.29%)
Nov 30, 2023 390.08 390.55 385.82 388.83 52,881,276 -0.98(-0.25%)
Nov 29, 2023 392.69 394.14 389.46 389.81 38,825,012 -0.38(-0.10%)
Nov 28, 2023 388.41 390.78 388.05 390.19 36,214,812 +1.02(+0.26%)
Nov 27, 2023 389.01 391.15 388.28 389.17 34,158,952 -0.34(-0.09%)
Nov 24, 2023 389.65 390.25 388.50 389.51 15,726,221 -0.55(-0.14%)
Nov 22, 2023 390.57 393.07 389.04 390.06 44,424,712 +1.59(+0.41%)
Nov 21, 2023 389.01 389.23 386.70 388.47 43,198,408 -2.27(-0.58%)
Nov 20, 2023 386.05 391.41 386.05 390.74 44,526,904 +4.70(+1.22%)
Nov 17, 2023 385.21 387.07 384.29 386.04 46,822,756 +0.09(+0.02%)
Nov 16, 2023 384.84 386.19 383.56 385.95 45,266,944 +0.33(+0.09%)
Nov 15, 2023 387.25 387.75 384.24 385.62 54,022,448 +0.29(+0.08%)
Nov 14, 2023 383.71 386.26 383.18 385.33 67,666,144 +8.12(+2.15%)
Nov 13, 2023 376.79 378.28 375.24 377.21 40,571,892 -1.18(-0.31%)
Nov 10, 2023 371.82 378.54 371.28 378.39 58,443,452 +8.32(+2.25%)
Nov 09, 2023 373.64 374.80 369.57 370.07 54,011,108 -2.87(-0.77%)
Nov 08, 2023 373.08 373.79 370.62 372.94 35,721,348 +0.24(+0.06%)
Nov 07, 2023 370.27 373.58 369.05 372.70 50,903,696 +3.49(+0.95%)
Nov 06, 2023 368.49 369.78 366.91 369.21 39,493,012 +1.50(+0.41%)
Nov 03, 2023 364.75 369.02 364.52 367.71 53,815,660 +4.27(+1.17%)
Nov 02, 2023 361.54 363.68 360.30 363.44 58,294,428 +6.48(+1.82%)
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.