Nasdaq 100 Technology Index Fund (NQ: QTEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	78.62	79.08	78.37	78.74	110,931	-0.14(-0.17%)
Feb 27, 2019	79.05	79.27	78.30	78.88	101,387	-0.59(-0.74%)
Feb 26, 2019	79.47	79.82	79.31	79.47	215,854	-0.30(-0.38%)
Feb 25, 2019	80.22	80.52	79.76	79.78	155,561	+0.54(+0.68%)
Feb 22, 2019	78.65	79.29	78.65	79.24	884,488	+1.05(+1.35%)
Feb 21, 2019	78.69	78.69	77.98	78.18	94,376	-0.47(-0.60%)
Feb 20, 2019	78.69	79.21	78.46	78.66	112,803	+0.25(+0.31%)
Feb 19, 2019	78.13	78.70	78.13	78.41	82,317	+0.02(+0.03%)
Feb 15, 2019	78.59	78.67	78.05	78.39	67,865	+0.20(+0.25%)
Feb 14, 2019	77.69	78.37	77.57	78.19	61,834	+0.20(+0.25%)
Feb 13, 2019	78.46	78.53	77.94	78.00	74,526	-0.07(-0.09%)
Feb 12, 2019	77.23	78.24	77.23	78.07	162,266	+1.45(+1.90%)
Feb 11, 2019	76.86	76.97	76.33	76.61	99,020	+0.14(+0.18%)
Feb 08, 2019	75.47	76.53	75.46	76.47	66,339	+0.15(+0.20%)
Feb 07, 2019	76.79	77.14	75.72	76.32	133,029	-1.43(-1.84%)
Feb 06, 2019	77.05	78.13	77.05	77.75	129,737	+1.05(+1.37%)
Feb 05, 2019	76.32	76.81	76.23	76.70	174,416	+0.45(+0.59%)
Feb 04, 2019	75.53	76.32	75.27	76.25	301,594	+0.80(+1.06%)
Feb 01, 2019	74.85	75.79	74.84	75.45	160,150	+0.81(+1.08%)
Jan 31, 2019	74.04	75.03	73.94	74.65	238,666	+0.71(+0.96%)
Jan 30, 2019	72.89	74.06	72.43	73.94	143,508	+2.10(+2.93%)
Jan 29, 2019	72.88	72.88	71.69	71.83	104,393	-0.86(-1.19%)
Jan 28, 2019	71.82	72.90	71.71	72.70	112,654	-0.89(-1.22%)
Jan 25, 2019	72.74	73.77	72.60	73.59	438,327	+1.67(+2.32%)
Jan 24, 2019	70.61	72.05	70.61	71.92	201,231	+2.11(+3.03%)
Jan 23, 2019	70.24	70.62	69.10	69.81	119,897	-0.13(-0.18%)
Jan 22, 2019	70.95	70.95	69.39	69.94	118,070	-1.64(-2.29%)
Jan 18, 2019	70.59	71.89	70.48	71.58	149,364	+1.44(+2.06%)
Jan 17, 2019	69.30	70.43	69.03	70.13	109,053	+0.57(+0.82%)
Jan 16, 2019	69.84	70.18	69.53	69.56	111,552	-0.18(-0.25%)
Jan 15, 2019	69.22	70.07	69.22	69.74	131,870	+0.65(+0.94%)
Jan 14, 2019	69.17	69.37	68.67	69.09	221,833	-0.87(-1.25%)
Jan 11, 2019	69.60	70.30	69.33	69.97	878,587	+0.11(+0.15%)
Jan 10, 2019	68.87	69.92	68.73	69.86	341,767	+0.44(+0.64%)
Jan 09, 2019	68.66	69.82	68.66	69.42	268,962	+1.25(+1.83%)
Jan 08, 2019	68.49	68.61	67.15	68.17	240,102	+0.32(+0.48%)
Jan 07, 2019	66.96	68.31	66.89	67.84	210,870	+1.07(+1.60%)
Jan 04, 2019	64.94	67.12	64.94	66.77	159,946	+2.82(+4.41%)
Jan 03, 2019	65.86	66.23	63.91	63.95	260,340	-3.28(-4.88%)
Jan 02, 2019	65.50	67.61	65.50	67.24	412,554	+0.34(+0.51%)
Dec 31, 2018	67.14	67.31	66.19	66.89	321,521	+0.56(+0.84%)
Dec 28, 2018	66.78	67.46	65.85	66.33	212,753	-0.06(-0.09%)
Dec 27, 2018	64.83	66.39	64.04	66.39	213,102	+0.67(+1.02%)
Dec 26, 2018	63.06	65.75	62.21	65.72	369,733	+3.43(+5.51%)
Dec 24, 2018	63.25	64.11	62.29	62.29	485,944	-1.50(-2.36%)
Dec 21, 2018	65.74	66.14	63.57	63.80	585,758	-1.43(-2.19%)
Dec 20, 2018	65.89	66.68	64.43	65.22	492,981	-0.76(-1.15%)
Dec 19, 2018	67.86	68.83	65.69	65.98	336,305	-2.20(-3.23%)
Dec 18, 2018	68.21	68.88	67.78	68.18	232,621	+0.50(+0.74%)
Dec 17, 2018	68.98	69.44	67.19	67.68	266,805	-1.52(-2.20%)
Dec 14, 2018	69.76	70.40	69.08	69.20	122,655	-1.37(-1.94%)
Dec 13, 2018	71.21	71.39	70.28	70.57	124,877	-0.24(-0.33%)
Dec 12, 2018	71.05	71.75	70.65	70.80	185,232	+0.93(+1.33%)
Dec 11, 2018	70.63	71.14	69.43	69.87	244,300	+0.33(+0.48%)
Dec 10, 2018	68.58	69.85	68.16	69.54	327,401	+0.76(+1.11%)
Dec 07, 2018	70.94	71.06	68.53	68.78	176,329	-2.30(-3.24%)
Dec 06, 2018	69.48	71.19	69.22	71.08	378,481	-0.07(-0.10%)
Dec 04, 2018	73.74	73.87	71.02	71.15	174,186	-3.02(-4.07%)
Dec 03, 2018	74.46	74.48	73.45	74.17	338,722	+1.49(+2.05%)
Nov 30, 2018	71.69	72.69	71.26	72.68	161,533	+1.12(+1.56%)
Nov 29, 2018	71.85	72.16	71.26	71.56	227,523	-0.73(-1.00%)
Nov 28, 2018	70.92	72.28	70.10	72.28	158,928	+1.95(+2.77%)
Nov 27, 2018	70.00	70.72	69.61	70.33	170,325	-0.01(-0.01%)
Nov 26, 2018	69.96	70.38	69.52	70.34	257,962	+1.37(+1.99%)
Nov 23, 2018	68.68	69.44	68.68	68.97	73,878	-0.33(-0.48%)
Nov 21, 2018		69.30	69.30	69.30	0	+1.00(+1.46%)
Nov 20, 2018	67.14	69.17	66.96	68.30	437,026	-0.55(-0.80%)
Nov 19, 2018	71.20	71.31	68.74	68.85	159,911	-2.67(-3.73%)
Nov 16, 2018	70.51	71.90	70.49	71.52	240,922	-0.29(-0.41%)
Nov 15, 2018	69.63	72.07	69.63	71.81	142,794	+2.06(+2.95%)
Nov 14, 2018	70.52	70.91	69.28	69.76	209,348	-0.02(-0.03%)
Nov 13, 2018	69.62	70.95	69.57	69.77	338,157	+0.52(+0.75%)
Nov 12, 2018	71.06	71.06	69.12	69.26	391,075	-2.51(-3.50%)
Nov 09, 2018	72.49	72.49	71.11	71.76	1,347,474	-1.49(-2.03%)
Nov 08, 2018	72.99	73.70	72.94	73.25	184,125	-0.23(-0.31%)
Nov 07, 2018	72.85	73.53	72.54	73.48	319,806	+1.37(+1.90%)
Nov 06, 2018	71.08	72.12	71.08	72.11	160,365	+0.98(+1.38%)
Nov 05, 2018	71.35	71.35	70.31	71.13	135,430	-0.15(-0.21%)
Nov 02, 2018	72.06	72.36	70.80	71.27	185,819	-0.86(-1.20%)
Nov 01, 2018	70.30	72.16	70.00	72.14	216,420	+2.08(+2.97%)
Oct 31, 2018	69.55	70.58	69.48	70.06	390,340	+1.45(+2.11%)
Oct 30, 2018	67.08	68.63	67.08	68.61	330,103	+1.54(+2.29%)
Oct 29, 2018	69.32	69.55	65.99	67.07	1,063,727	-1.09(-1.60%)
Oct 26, 2018	67.43	69.33	67.01	68.16	341,639	-1.99(-2.84%)
Oct 25, 2018	68.80	70.44	68.80	70.15	374,921	+2.39(+3.53%)
Oct 24, 2018	71.08	71.08	67.76	67.76	472,648	-3.84(-5.37%)
Oct 23, 2018	70.19	72.00	69.62	71.60	219,892	-0.02(-0.03%)
Oct 22, 2018	71.75	71.96	71.06	71.62	130,120	+0.41(+0.58%)
Oct 19, 2018	72.23	72.69	71.02	71.21	190,615	-0.46(-0.64%)
Oct 18, 2018	73.08	73.08	71.43	71.67	250,998	-1.72(-2.34%)
Oct 17, 2018	73.91	73.91	72.78	73.38	256,757	-0.11(-0.15%)
Oct 16, 2018	72.12	73.55	72.10	73.49	146,182	+2.25(+3.16%)
Oct 15, 2018	71.82	71.97	71.05	71.23	140,999	-0.76(-1.06%)
Oct 12, 2018	72.10	72.43	70.82	72.00	229,902	+1.51(+2.14%)
Oct 11, 2018	70.85	72.24	69.92	70.49	482,254	-0.58(-0.81%)
Oct 10, 2018	73.18	73.20	71.04	71.07	474,567	-2.83(-3.83%)
Oct 09, 2018	74.16	74.34	73.64	73.90	222,390	-0.27(-0.37%)
Oct 08, 2018	74.76	75.00	73.49	74.17	448,967	-0.98(-1.30%)
Oct 05, 2018	76.23	76.50	74.50	75.15	360,517	-1.16(-1.52%)
Oct 04, 2018	77.47	77.47	75.64	76.31	180,216	-1.46(-1.88%)
Oct 03, 2018	77.91	78.19	77.57	77.77	206,524	+0.30(+0.39%)
Oct 02, 2018	77.42	78.26	77.42	77.47	153,602	-0.29(-0.38%)
Oct 01, 2018	78.17	78.40	77.60	77.76	1,181,205	-0.01(-0.01%)
Sep 28, 2018	77.10	77.90	77.10	77.77	1,263,697	+0.41(+0.53%)
Sep 27, 2018	77.20	77.69	76.94	77.36	148,416	+0.33(+0.43%)
Sep 26, 2018	77.28	77.83	76.96	77.03	257,143	-0.33(-0.43%)
Sep 25, 2018	77.87	77.87	77.20	77.36	165,915	-0.48(-0.62%)
Sep 24, 2018	77.28	77.91	77.09	77.84	110,491	+0.23(+0.29%)
Sep 21, 2018	77.96	78.16	77.50	77.61	83,777	-0.29(-0.38%)
Sep 20, 2018	77.38	78.11	77.30	77.91	120,199	+0.97(+1.26%)
Sep 19, 2018	77.00	77.20	76.53	76.94	95,034	-0.02(-0.03%)
Sep 18, 2018	76.44	77.36	76.42	76.96	109,518	+0.64(+0.83%)
Sep 17, 2018	77.11	77.23	76.23	76.32	103,550	-1.09(-1.41%)
Sep 14, 2018	77.51	77.81	77.10	77.41	81,123	+0.20(+0.26%)
Sep 13, 2018	76.93	77.52	76.79	77.20	122,408	+1.01(+1.32%)
Sep 12, 2018	76.20	76.24	75.23	76.20	265,272	-0.55(-0.71%)
Sep 11, 2018	76.67	77.02	76.22	76.75	105,533	-0.20(-0.25%)
Sep 10, 2018	77.09	77.09	76.55	76.94	119,262	+0.31(+0.41%)
Sep 07, 2018	76.66	77.32	76.48	76.63	115,116	-0.32(-0.42%)
Sep 06, 2018	77.89	77.98	76.69	76.95	90,742	-0.98(-1.26%)
Sep 05, 2018	78.66	78.71	77.55	77.93	191,570	-1.09(-1.37%)
Sep 04, 2018	79.07	79.07	78.44	79.01	169,026	-0.48(-0.60%)
Aug 31, 2018		79.49	79.49	79.49	0	+0.13(+0.16%)
Aug 30, 2018	79.68	79.81	79.17	79.37	107,801	-0.60(-0.75%)
Aug 29, 2018	79.58	80.06	79.58	79.96	187,034	+0.35(+0.44%)
Aug 28, 2018	79.65	79.77	79.23	79.61	158,918	+0.15(+0.18%)
Aug 27, 2018	79.18	79.63	79.02	79.46	313,564	+0.74(+0.94%)
Aug 24, 2018	78.09	78.75	78.09	78.72	85,876	+1.10(+1.41%)
Aug 23, 2018	77.49	78.17	77.49	77.63	82,221	+0.08(+0.10%)
Aug 22, 2018	76.95	77.60	76.89	77.55	69,610	+0.33(+0.43%)
Aug 21, 2018	76.73	77.50	76.73	77.21	97,225	+0.78(+1.02%)
Aug 20, 2018	76.62	76.75	75.95	76.43	159,151	+0.04(+0.05%)
Aug 17, 2018	76.16	76.59	75.56	76.39	145,684	-0.08(-0.10%)
Aug 16, 2018	76.79	76.98	76.35	76.47	138,670	+0.25(+0.33%)
Aug 15, 2018	76.51	76.69	75.57	76.22	747,654	-0.96(-1.24%)
Aug 14, 2018	77.43	77.43	76.82	77.18	100,170	+0.12(+0.16%)
Aug 13, 2018	77.34	77.74	76.97	77.05	237,952	-0.21(-0.27%)
Aug 10, 2018	77.42	77.60	76.98	77.26	126,464	-1.09(-1.39%)
Aug 09, 2018	78.94	78.94	78.31	78.35	56,580	-0.78(-0.99%)
Aug 08, 2018	78.97	79.30	78.78	79.13	94,105	+0.07(+0.09%)
Aug 07, 2018	78.96	79.27	78.84	79.06	95,605	+0.19(+0.24%)
Aug 06, 2018	78.28	78.88	78.09	78.88	72,617	+0.57(+0.72%)
Aug 03, 2018	78.12	78.34	77.69	78.31	84,650	+0.19(+0.24%)
Aug 02, 2018	76.73	78.19	76.59	78.12	107,317	+0.72(+0.94%)
Aug 01, 2018	77.59	77.97	77.16	77.40	154,832	-0.27(-0.35%)
Jul 31, 2018	77.34	78.10	77.14	77.67	150,612	+0.50(+0.65%)
Jul 30, 2018	78.39	78.45	76.76	77.18	269,305	-1.25(-1.60%)
Jul 27, 2018	79.56	79.65	77.84	78.43	111,946	-1.00(-1.26%)
Jul 26, 2018	78.85	79.56	78.85	79.43	112,877	+0.18(+0.22%)
Jul 25, 2018	78.38	79.25	78.06	79.25	135,615	+1.02(+1.30%)
Jul 24, 2018	79.33	79.57	78.13	78.23	77,925	-0.46(-0.58%)
Jul 23, 2018	78.38	78.76	77.76	78.69	54,981	+0.03(+0.04%)
Jul 20, 2018	78.71	79.09	78.59	78.66	115,572	-0.28(-0.36%)
Jul 19, 2018	79.09	79.33	78.77	78.95	91,789	-0.54(-0.68%)
Jul 18, 2018	79.36	79.53	79.17	79.49	73,088	+0.30(+0.38%)
Jul 17, 2018	77.95	79.22	77.69	79.19	373,453	+0.73(+0.93%)
Jul 16, 2018	78.74	78.80	78.36	78.46	91,759	-0.19(-0.24%)
Jul 13, 2018		78.96	78.49	78.64	135,026	-0.20(-0.25%)
Jul 12, 2018	77.65	78.88	77.65	78.84	116,092	+1.68(+2.18%)
Jul 11, 2018	77.21	77.65	77.02	77.16	120,470	-0.93(-1.20%)
Jul 10, 2018	77.90	78.19	77.79	78.09	84,336	+0.29(+0.37%)
Jul 09, 2018	77.72	77.80	77.08	77.80	256,277	+0.51(+0.66%)
Jul 06, 2018	76.33	77.36	76.26	77.29	121,635	+0.95(+1.24%)
Jul 05, 2018	75.56	76.35	75.42	76.34	200,574	+1.34(+1.79%)
Jul 03, 2018		75.00	75.00	75.00	0	-0.91(-1.20%)
Jul 02, 2018	74.54	75.93	74.28	75.91	567,171	+0.54(+0.71%)
Jun 29, 2018	75.39	75.95	75.27	75.38	137,386	+0.40(+0.53%)
Jun 28, 2018	74.20	75.15	73.99	74.97	157,024	+0.72(+0.97%)
Jun 27, 2018	76.13	76.27	74.25	74.25	166,783	-1.56(-2.06%)
Jun 26, 2018	75.85	76.19	75.46	75.82	108,012	+0.36(+0.48%)
Jun 25, 2018	76.51	76.51	74.66	75.45	197,602	-1.83(-2.37%)
Jun 22, 2018	78.23	78.23	77.19	77.28	84,399	-0.64(-0.82%)
Jun 21, 2018	78.86	79.09	77.83	77.92	119,628	-0.71(-0.90%)
Jun 20, 2018	78.80	78.92	78.43	78.63	136,962	+0.25(+0.32%)
Jun 19, 2018	77.82	78.40	77.37	78.38	308,224	-0.65(-0.83%)
Jun 18, 2018	78.64	79.08	78.16	79.03	79,017	-0.27(-0.34%)
Jun 15, 2018		79.30	79.45	79.30	169,063	-0.15(-0.18%)
Jun 14, 2018	79.39	79.67	79.12	79.45	108,948	+0.55(+0.69%)
Jun 13, 2018	78.99	79.63	78.78	78.90	207,046	-0.15(-0.19%)
Jun 12, 2018	78.83	79.16	78.51	79.05	125,741	+0.35(+0.45%)
Jun 11, 2018	78.50	78.88	78.47	78.70	146,844	+0.13(+0.16%)
Jun 08, 2018	78.03	78.65	77.84	78.57	129,979	-0.10(-0.12%)
Jun 07, 2018	79.59	79.59	78.03	78.67	136,120	-0.96(-1.20%)
Jun 06, 2018		79.62	78.97	79.62	134,976	+0.38(+0.48%)
Jun 05, 2018	79.07	79.39	78.85	79.24	222,553	+0.43(+0.55%)
Jun 04, 2018	78.39	78.83	78.10	78.81	120,970	+0.59(+0.76%)
Jun 01, 2018	77.25	78.24	77.22	78.22	143,184	+1.38(+1.79%)
May 31, 2018	76.96	77.56	76.77	76.84	136,900	-0.28(-0.37%)
May 30, 2018	77.04	77.57	76.99	77.13	174,062	+0.48(+0.62%)
May 29, 2018	76.80	77.16	76.25	76.65	113,804	-0.46(-0.59%)
May 25, 2018		77.11	77.11	77.11	0	+0.09(+0.11%)
May 24, 2018	76.99	77.21	76.21	77.02	128,602	+0.02(+0.03%)
May 23, 2018	75.95	77.00	75.75	77.00	153,946	+0.37(+0.48%)
May 22, 2018	77.05	77.26	76.53	76.63	77,364	+0.12(+0.15%)
May 21, 2018	77.10	77.15	76.09	76.51	132,068	+0.33(+0.44%)
May 18, 2018	76.45	76.62	76.12	76.18	91,616	-0.86(-1.11%)
May 17, 2018	77.07	77.52	76.52	77.04	127,982	-0.43(-0.55%)
May 16, 2018	76.84	77.50	76.74	77.47	94,835	+0.78(+1.02%)
May 15, 2018	76.80	76.80	76.22	76.69	214,140	-0.58(-0.75%)
May 14, 2018	77.22	78.04	77.12	77.26	143,870	+0.41(+0.53%)
May 11, 2018	77.24	77.29	76.70	76.85	107,530	-1.05(-1.35%)
May 10, 2018	77.12	77.93	77.12	77.91	136,982	+1.18(+1.54%)
May 09, 2018	76.04	76.84	75.77	76.73	89,175	+0.89(+1.17%)
May 08, 2018	75.30	75.85	75.11	75.84	230,299	+0.37(+0.49%)
May 07, 2018	75.18	75.77	75.12	75.47	100,990	+0.57(+0.76%)
May 04, 2018	73.15	75.05	72.91	74.90	122,402	+1.38(+1.87%)
May 03, 2018	72.90	73.78	72.18	73.52	190,562	+0.27(+0.37%)
May 02, 2018	73.56	73.94	73.07	73.25	197,375	-0.52(-0.70%)
May 01, 2018	72.65	73.78	72.44	73.77	129,615	+0.80(+1.10%)
Apr 30, 2018	73.39	73.93	72.66	72.97	236,672	-0.52(-0.70%)
Apr 27, 2018	74.33	74.42	73.10	73.49	125,839	-0.23(-0.32%)
Apr 26, 2018	73.13	73.87	73.03	73.72	142,072	+1.56(+2.16%)
Apr 25, 2018	72.28	72.42	71.06	72.16	248,256	-0.19(-0.26%)
Apr 24, 2018	73.73	74.26	71.82	72.34	206,245	-0.70(-0.96%)
Apr 23, 2018	73.99	74.12	72.81	73.05	161,979	-0.59(-0.80%)
Apr 20, 2018	74.31	74.49	73.36	73.63	132,754	-0.86(-1.15%)
Apr 19, 2018	75.58	75.68	74.31	74.49	259,189	-1.87(-2.45%)
Apr 18, 2018	76.44	76.62	75.70	76.36	299,396	-0.37(-0.48%)
Apr 17, 2018	75.86	76.91	75.68	76.74	170,434	+1.52(+2.02%)
Apr 16, 2018	75.20	75.50	74.63	75.21	133,981	+0.47(+0.63%)
Apr 13, 2018	75.87	75.87	74.45	74.74	115,794	-0.53(-0.70%)
Apr 12, 2018	74.63	75.49	74.58	75.27	132,302	+1.10(+1.49%)
Apr 11, 2018	73.88	74.85	73.66	74.17	124,062	-0.17(-0.22%)
Apr 10, 2018	73.80	74.71	73.45	74.33	169,875	+1.97(+2.72%)
Apr 09, 2018	72.43	74.07	72.36	72.36	196,887	+0.49(+0.68%)
Apr 06, 2018				71.87	218,473	-1.97(-2.67%)
Apr 05, 2018	74.67	74.86	73.38	73.85	201,833	-0.28(-0.38%)
Apr 04, 2018	71.45	74.33	71.38	74.13	379,736	+1.04(+1.43%)
Apr 03, 2018	72.83	73.26	72.00	73.09	419,622	+0.90(+1.24%)
Apr 02, 2018	74.03	74.28	71.47	72.19	671,837	-2.01(-2.71%)
Mar 29, 2018		74.20	74.20	74.20	0	+1.23(+1.69%)
Mar 28, 2018	73.75	74.33	72.74	72.97	686,392	-1.06(-1.44%)
Mar 27, 2018	77.03	77.22	73.48	74.03	460,228	-2.47(-3.23%)
Mar 26, 2018	75.29	76.54	74.35	76.50	295,770	+2.69(+3.65%)
Mar 23, 2018	76.08	76.35	73.81	73.81	269,618	-2.44(-3.20%)
Mar 22, 2018	77.66	77.92	76.23	76.25	252,695	-2.13(-2.72%)
Mar 21, 2018	78.21	79.30	78.07	78.38	220,443	+0.00(+0.00%)
Mar 20, 2018	78.16	78.65	78.05	78.38	154,834	+0.31(+0.40%)
Mar 19, 2018	78.94	79.01	77.13	78.07	308,102	-1.51(-1.90%)
Mar 16, 2018	79.74	80.07	79.49	79.58	93,446	+0.00(+0.00%)
Mar 15, 2018	79.55	80.01	79.20	79.58	127,996	+0.10(+0.12%)
Mar 14, 2018	79.83	79.92	79.03	79.48	158,580	+0.00(+0.00%)
Mar 13, 2018	80.99	81.33	79.22	79.48	267,883	-1.09(-1.36%)
Mar 12, 2018	80.36	80.85	80.16	80.57	248,450	+0.67(+0.84%)
Mar 09, 2018	79.00	79.94	78.92	79.90	213,367	+1.56(+1.99%)
Mar 08, 2018	78.44	78.50	77.97	78.34	216,936	+0.31(+0.40%)
Mar 07, 2018		78.13		78.03	188,419	+0.69(+0.89%)
Mar 06, 2018	76.86	77.44	76.70	77.34	160,557	+0.93(+1.21%)
Mar 05, 2018	75.19	76.73	75.05	76.41	140,760	+0.95(+1.25%)
Mar 02, 2018	73.51	75.59	73.41	75.46	153,039	+1.08(+1.45%)