Nasdaq-100 Technology Index Fund FT (NQ: QTEC )

165.82 USD -5.66 (-3.30%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 22.98 22.98 22.42 22.42 90,995 -0.63(-2.73%)
Apr 29, 2010 22.95 23.07 22.82 23.05 144,475 +0.25(+1.10%)
Apr 28, 2010 22.85 22.88 22.57 22.80 122,272 +0.08(+0.35%)
Apr 27, 2010 23.21 23.25 22.67 22.72 97,894 -0.52(-2.26%)
Apr 26, 2010 23.43 23.43 23.22 23.24 78,105 -0.12(-0.50%)
Apr 23, 2010 23.22 23.36 23.06 23.36 94,430 +0.16(+0.69%)
Apr 22, 2010 22.80 23.22 22.55 23.20 105,322 +0.23(+1.00%)
Apr 21, 2010 23.20 23.20 22.77 22.97 168,549 -0.05(-0.22%)
Apr 20, 2010 22.91 23.03 22.78 23.02 207,179 +0.27(+1.19%)
Apr 19, 2010 22.73 22.82 22.42 22.75 141,960 -0.11(-0.48%)
Apr 16, 2010 23.10 23.10 22.68 22.86 132,228 -0.28(-1.21%)
Apr 15, 2010 23.11 23.23 23.03 23.14 136,141 +0.11(+0.46%)
Apr 14, 2010 22.83 23.09 22.78 23.03 165,902 +0.50(+2.23%)
Apr 13, 2010 22.52 22.56 22.33 22.53 120,909 +0.08(+0.36%)
Apr 12, 2010 22.43 22.54 22.34 22.45 127,597 +0.06(+0.27%)
Apr 09, 2010 22.27 22.43 22.11 22.39 211,015 +0.27(+1.22%)
Apr 08, 2010 22.06 22.21 21.90 22.12 175,748 -0.05(-0.23%)
Apr 07, 2010 22.27 22.30 22.06 22.17 137,532 -0.09(-0.42%)
Apr 06, 2010 22.12 22.32 22.02 22.26 148,841 +0.08(+0.37%)
Apr 05, 2010 21.96 22.20 21.89 22.18 154,982 +0.37(+1.70%)
Apr 01, 2010 21.99 21.81 21.81 21.81 90,700 -0.05(-0.23%)
Mar 31, 2010 21.89 22.00 21.79 21.86 90,201 -0.07(-0.32%)
Mar 30, 2010 21.95 22.00 21.75 21.93 71,496 +0.02(+0.09%)
Mar 29, 2010 21.96 22.00 21.85 21.91 100,391 +0.06(+0.27%)
Mar 26, 2010 22.02 22.02 21.75 21.85 189,571 -0.05(-0.23%)
Mar 25, 2010 22.14 22.27 21.90 21.90 126,597 -0.09(-0.41%)
Mar 24, 2010 22.12 22.12 21.96 21.99 106,750 -0.20(-0.90%)
Mar 23, 2010 21.96 22.19 21.92 22.19 103,203 +0.30(+1.36%)
Mar 22, 2010 21.48 21.96 21.45 21.89 142,488 +0.27(+1.26%)
Mar 19, 2010 21.96 21.96 21.55 21.62 87,409 -0.23(-1.05%)
Mar 18, 2010 21.84 21.89 21.75 21.85 90,907 -0.01(-0.05%)
Mar 17, 2010 21.82 21.98 21.81 21.86 124,124 +0.07(+0.32%)
Mar 16, 2010 21.64 21.79 21.53 21.79 170,584 +0.23(+1.07%)
Mar 15, 2010 21.44 21.59 21.38 21.56 105,144 -0.03(-0.14%)
Mar 12, 2010 21.67 21.67 21.51 21.59 123,500 -0.03(-0.14%)
Mar 11, 2010 21.58 21.62 21.43 21.62 140,390 +0.02(+0.09%)
Mar 10, 2010 21.36 21.65 21.36 21.60 166,840 +0.22(+1.03%)
Mar 09, 2010 21.20 21.52 21.20 21.38 199,287 +0.03(+0.14%)
Mar 08, 2010 21.31 21.38 21.28 21.35 254,366 +0.09(+0.42%)
Mar 05, 2010 21.10 21.31 20.99 21.26 294,700 +0.30(+1.43%)
Mar 04, 2010 20.95 20.97 20.76 20.96 227,023 +0.03(+0.14%)
Mar 03, 2010 21.08 21.10 20.87 20.93 154,897 -0.09(-0.43%)
Mar 02, 2010 21.09 21.20 20.96 21.02 397,177 +0.03(+0.14%)
Mar 01, 2010 20.66 21.01 20.66 20.99 250,355 +0.44(+2.14%)
Feb 26, 2010 20.53 20.56 20.34 20.55 163,948 +0.04(+0.20%)
Feb 25, 2010 20.35 20.51 20.08 20.51 181,435 -0.05(-0.24%)
Feb 24, 2010 20.36 20.66 20.36 20.56 89,951 +0.32(+1.58%)
Feb 23, 2010 20.60 20.60 20.14 20.24 210,886 -0.39(-1.89%)
Feb 22, 2010 20.79 20.79 20.58 20.63 119,162 -0.07(-0.34%)
Feb 19, 2010 20.66 20.78 20.59 20.70 119,821 +0.02(+0.10%)
Feb 18, 2010 20.55 20.69 20.31 20.68 439,950 +0.13(+0.63%)
Feb 17, 2010 20.49 20.57 20.40 20.55 98,603 +0.10(+0.49%)
Feb 16, 2010 20.22 20.46 20.19 20.45 224,216 +0.36(+1.79%)
Feb 12, 2010 19.88 20.09 20.09 20.09 68,000 -0.02(-0.10%)
Feb 11, 2010 19.73 20.15 19.63 20.11 316,958 +0.37(+1.87%)
Feb 10, 2010 19.69 19.87 19.47 19.74 92,874 +0.03(+0.15%)
Feb 09, 2010 19.68 19.84 19.49 19.71 43,915 +0.25(+1.30%)
Feb 08, 2010 19.58 19.72 19.37 19.46 54,547 -0.09(-0.47%)
Feb 05, 2010 19.27 19.55 19.12 19.55 439,064 +0.28(+1.45%)
Feb 04, 2010 19.75 19.75 19.27 19.27 66,899 -0.65(-3.26%)
Feb 03, 2010 19.70 19.95 19.67 19.92 372,548 +0.18(+0.91%)
Feb 02, 2010 19.64 19.87 19.52 19.74 237,048 +0.09(+0.46%)
Feb 01, 2010 19.28 19.65 19.28 19.65 268,074 +0.41(+2.13%)
Jan 29, 2010 19.95 19.95 19.14 19.24 177,526 -0.57(-2.88%)
Jan 28, 2010 20.37 20.37 19.63 19.81 558,727 -0.57(-2.79%)
Jan 27, 2010 20.13 20.40 20.02 20.38 83,429 +0.18(+0.89%)
Jan 26, 2010 20.16 20.45 20.10 20.20 50,088 -0.06(-0.30%)
Jan 25, 2010 20.32 20.36 20.13 20.26 96,100 +0.16(+0.80%)
Jan 22, 2010 20.87 20.87 20.08 20.10 413,486 -0.84(-4.01%)
Jan 21, 2010 21.14 21.32 20.80 20.94 89,189 -0.10(-0.48%)
Jan 20, 2010 21.14 21.14 20.73 21.04 87,113 -0.28(-1.31%)
Jan 19, 2010 21.01 21.34 21.01 21.32 65,246 +0.26(+1.22%)
Jan 15, 2010 21.43 21.06 21.06 21.06 140,500 -0.38(-1.76%)
Jan 14, 2010 21.36 21.46 21.30 21.44 65,336 +0.04(+0.21%)
Jan 13, 2010 21.26 21.46 20.98 21.40 72,525 +0.36(+1.69%)
Jan 12, 2010 21.34 21.34 20.91 21.04 57,885 -0.42(-1.96%)
Jan 11, 2010 21.62 21.62 21.31 21.46 124,147 -0.03(-0.14%)
Jan 08, 2010 21.28 21.50 21.20 21.49 108,821 +0.23(+1.08%)
Jan 07, 2010 21.41 21.41 21.18 21.26 201,976 -0.18(-0.84%)
Jan 06, 2010 21.56 21.61 21.39 21.44 160,955 -0.10(-0.46%)
Jan 05, 2010 21.62 21.63 21.41 21.54 108,799 -0.02(-0.09%)
Jan 04, 2010 21.51 21.74 21.47 21.56 96,665 +0.35(+1.65%)
Dec 31, 2009 21.45 21.21 21.21 21.21 66,200 -0.21(-0.98%)
Dec 30, 2009 21.21 21.42 21.21 21.42 36,543 +0.20(+0.94%)
Dec 29, 2009 21.33 21.33 21.16 21.22 35,331 -0.11(-0.52%)
Dec 28, 2009 21.40 21.48 21.22 21.33 72,494 -0.04(-0.19%)
Dec 24, 2009 21.17 21.37 21.15 21.37 54,309 +0.24(+1.14%)
Dec 23, 2009 21.10 21.13 20.96 21.13 176,416 +0.18(+0.86%)
Dec 22, 2009 20.92 21.00 20.87 20.95 80,211 +0.06(+0.29%)
Dec 21, 2009 20.72 20.92 20.72 20.89 81,533 +0.29(+1.41%)
Dec 18, 2009 20.49 20.60 20.38 20.60 27,515 +0.27(+1.33%)
Dec 17, 2009 20.45 20.53 20.28 20.33 38,252 -0.24(-1.17%)
Dec 16, 2009 20.48 20.69 20.48 20.57 62,335 +0.30(+1.48%)
Dec 15, 2009 20.27 20.42 20.18 20.27 22,350 -0.08(-0.39%)
Dec 14, 2009 20.25 20.35 20.14 20.35 94,070 +0.27(+1.34%)
Dec 11, 2009 20.27 20.27 19.98 20.08 46,678 -0.13(-0.64%)
Dec 10, 2009 20.28 20.34 20.15 20.21 40,505 +0.03(+0.15%)
Dec 09, 2009 20.00 20.20 19.84 20.18 45,675 +0.10(+0.50%)
Dec 08, 2009 20.10 20.14 19.85 20.08 51,157 -0.07(-0.35%)
Dec 07, 2009 20.20 20.28 20.11 20.15 38,645 +0.03(+0.13%)
Dec 04, 2009 20.19 20.30 19.84 20.12 75,891 +0.30(+1.53%)
Dec 03, 2009 20.02 20.08 19.82 19.82 87,026 -0.08(-0.40%)
Dec 02, 2009 19.83 20.00 19.80 19.90 39,100 +0.17(+0.86%)
Dec 01, 2009 19.55 19.85 19.55 19.73 30,744 +0.34(+1.75%)
Nov 30, 2009 19.35 19.39 19.15 19.39 24,717 +0.00(+0.01%)
Nov 27, 2009 19.12 19.70 19.00 19.39 27,405 -0.34(-1.73%)
Nov 25, 2009 19.70 19.74 19.63 19.73 23,301 +0.11(+0.56%)
Nov 24, 2009 19.70 19.70 19.48 19.62 27,580 -0.07(-0.36%)
Nov 23, 2009 19.58 19.80 19.58 19.69 48,487 +0.30(+1.55%)
Nov 20, 2009 19.42 19.42 19.27 19.39 66,086 -0.19(-0.97%)
Nov 19, 2009 19.76 19.76 19.38 19.58 92,643 -0.39(-1.95%)
Nov 18, 2009 20.06 20.06 19.81 19.97 85,405 -0.21(-1.04%)
Nov 17, 2009 20.08 20.18 19.98 20.18 66,404 +0.04(+0.20%)
Nov 16, 2009 19.97 20.19 19.94 20.14 100,783 +0.30(+1.51%)
Nov 13, 2009 19.73 19.90 19.63 19.84 113,449 +0.22(+1.12%)
Nov 12, 2009 19.81 19.94 19.58 19.62 38,195 -0.17(-0.86%)
Nov 11, 2009 19.83 19.96 19.69 19.79 137,156 +0.14(+0.71%)
Nov 10, 2009 19.70 19.78 19.56 19.65 143,585 -0.02(-0.10%)
Nov 09, 2009 19.37 19.71 19.35 19.67 638,284 +0.50(+2.61%)
Nov 06, 2009 19.00 19.19 19.00 19.17 69,282 +0.07(+0.37%)
Nov 05, 2009 18.86 19.19 18.86 19.10 41,698 +0.44(+2.36%)
Nov 04, 2009 18.73 18.88 18.66 18.66 49,297 +0.09(+0.47%)
Nov 03, 2009 18.50 18.59 18.37 18.57 14,946 +0.00(+0.02%)
Nov 02, 2009 18.51 18.71 18.29 18.57 101,385 +0.07(+0.38%)
Oct 30, 2009 18.97 18.97 18.45 18.50 34,863 -0.55(-2.89%)
Oct 29, 2009 18.73 19.06 18.73 19.05 95,022 +0.52(+2.81%)
Oct 28, 2009 18.95 19.08 18.53 18.53 64,599 -0.53(-2.78%)
Oct 27, 2009 19.35 19.51 19.00 19.06 90,057 -0.35(-1.80%)
Oct 26, 2009 19.51 19.86 19.35 19.41 45,463 -0.10(-0.51%)
Oct 23, 2009 19.55 19.85 19.45 19.51 23,121 -0.28(-1.41%)
Oct 22, 2009 19.54 19.82 19.42 19.79 14,912 +0.23(+1.18%)
Oct 21, 2009 19.70 19.90 19.49 19.56 22,691 -0.14(-0.71%)
Oct 20, 2009 19.59 19.84 19.59 19.70 30,808 -0.09(-0.45%)
Oct 19, 2009 19.50 19.79 19.26 19.79 13,693 +0.29(+1.49%)
Oct 16, 2009 19.60 19.60 19.30 19.50 60,588 -0.20(-1.02%)
Oct 15, 2009 19.73 19.73 19.59 19.70 17,885 -0.10(-0.51%)
Oct 14, 2009 19.95 19.95 19.73 19.80 87,890 +0.21(+1.07%)
Oct 13, 2009 19.55 19.67 19.48 19.59 38,502 +0.06(+0.31%)
Oct 12, 2009 19.61 19.67 19.41 19.53 33,099 +0.11(+0.57%)
Oct 09, 2009 19.05 19.42 19.05 19.42 27,600 +0.30(+1.57%)
Oct 08, 2009 19.16 19.21 18.98 19.12 35,585 +0.10(+0.53%)
Oct 07, 2009 18.99 19.04 18.91 19.02 42,996 -0.02(-0.11%)
Oct 06, 2009 18.77 19.10 18.77 19.04 26,639 +0.38(+2.04%)
Oct 05, 2009 18.48 18.74 18.41 18.66 22,607 +0.27(+1.45%)
Oct 02, 2009 18.27 18.64 18.24 18.39 83,265 -0.21(-1.11%)
Oct 01, 2009 19.13 19.13 18.57 18.60 90,130 -0.53(-2.77%)
Sep 30, 2009 19.12 19.35 18.87 19.13 17,337 +0.06(+0.32%)
Sep 29, 2009 19.24 19.25 18.98 19.07 30,751 -0.13(-0.68%)
Sep 28, 2009 18.95 19.35 18.95 19.20 12,423 +0.39(+2.07%)
Sep 25, 2009 18.84 18.95 18.55 18.81 77,179 -0.21(-1.10%)
Sep 24, 2009 19.34 19.39 18.92 19.02 33,430 -0.26(-1.35%)
Sep 23, 2009 19.46 19.61 19.28 19.28 34,005 +0.01(+0.05%)
Sep 22, 2009 19.28 19.29 19.18 19.27 10,363 +0.06(+0.31%)
Sep 21, 2009 19.07 19.25 18.99 19.21 26,368 +0.06(+0.31%)
Sep 18, 2009 19.09 19.20 19.00 19.15 24,863 +0.09(+0.47%)
Sep 17, 2009 19.24 19.27 19.05 19.06 21,606 -0.13(-0.68%)
Sep 16, 2009 19.22 19.29 19.04 19.19 50,655 +0.02(+0.10%)
Sep 15, 2009 19.04 19.17 18.97 19.17 17,594 +0.14(+0.74%)
Sep 14, 2009 18.85 19.03 18.85 19.03 12,382 +0.02(+0.10%)
Sep 11, 2009 19.09 19.09 18.85 19.01 31,149 -0.05(-0.26%)
Sep 10, 2009 18.77 19.07 18.73 19.06 47,420 +0.32(+1.71%)
Sep 09, 2009 18.53 18.77 18.42 18.74 45,393 +0.23(+1.24%)
Sep 08, 2009 18.37 18.51 18.30 18.51 13,233 +0.33(+1.84%)
Sep 04, 2009 17.82 18.18 17.82 18.18 13,120 +0.41(+2.28%)
Sep 03, 2009 17.63 17.77 17.56 17.77 8,935 +0.13(+0.76%)
Sep 02, 2009 17.50 17.70 17.49 17.64 20,032 -0.00(-0.02%)
Sep 01, 2009 18.03 18.29 17.58 17.64 70,536 -0.38(-2.11%)
Aug 31, 2009 18.26 18.26 17.90 18.02 21,925 -0.26(-1.42%)
Aug 28, 2009 18.66 18.66 18.16 18.28 17,614 +0.12(+0.66%)
Aug 27, 2009 18.03 18.16 17.71 18.16 15,155 +0.14(+0.78%)
Aug 26, 2009 17.86 18.05 17.86 18.02 8,805 +0.09(+0.48%)
Aug 25, 2009 17.97 18.05 17.91 17.93 9,810 +0.01(+0.08%)
Aug 24, 2009 18.11 18.17 17.85 17.92 37,456 -0.13(-0.72%)
Aug 21, 2009 17.94 18.07 17.77 18.05 26,734 +0.23(+1.29%)
Aug 20, 2009 17.65 17.83 17.65 17.82 25,102 +0.15(+0.85%)
Aug 19, 2009 17.26 17.67 17.26 17.67 23,096 +0.12(+0.68%)
Aug 18, 2009 17.26 17.57 17.26 17.55 74,586 +0.30(+1.72%)
Aug 17, 2009 17.41 17.45 17.20 17.25 19,862 -0.48(-2.68%)
Aug 14, 2009 18.05 18.05 17.64 17.73 12,927 -0.32(-1.78%)
Aug 13, 2009 17.99 18.05 17.74 18.05 59,774 +0.21(+1.18%)
Aug 12, 2009 17.38 17.99 17.38 17.84 41,357 +0.36(+2.05%)
Aug 11, 2009 17.62 17.62 17.37 17.48 14,265 -0.09(-0.50%)
Aug 10, 2009 17.72 17.74 17.51 17.57 14,058 -0.16(-0.90%)
Aug 07, 2009 17.84 17.89 17.61 17.73 31,547 +0.13(+0.74%)
Aug 06, 2009 17.84 17.88 17.50 17.60 14,085 -0.21(-1.18%)
Aug 05, 2009 17.96 17.96 17.63 17.81 20,131 -0.02(-0.11%)
Aug 04, 2009 17.61 17.96 17.61 17.83 46,222 +0.02(+0.11%)
Aug 03, 2009 17.75 17.81 17.61 17.81 57,413 +0.24(+1.37%)
Jul 31, 2009 17.60 17.72 17.48 17.57 54,308 +0.02(+0.11%)
Jul 30, 2009 17.77 17.87 17.52 17.55 44,273 -0.11(-0.62%)
Jul 29, 2009 17.72 17.72 17.52 17.66 20,839 -0.18(-1.01%)
Jul 28, 2009 17.81 17.89 17.55 17.84 43,476 +0.08(+0.45%)
Jul 27, 2009 17.71 17.79 17.50 17.76 128,759 +0.03(+0.17%)
Jul 24, 2009 17.45 17.73 17.37 17.73 72,662 -0.01(-0.06%)
Jul 23, 2009 17.29 17.75 17.24 17.74 99,349 +0.37(+2.13%)
Jul 22, 2009 17.19 17.43 17.07 17.37 57,956 +0.21(+1.22%)
Jul 21, 2009 17.10 17.16 16.82 17.16 71,520 +0.10(+0.59%)
Jul 20, 2009 17.00 17.06 16.86 17.06 61,870 +0.25(+1.49%)
Jul 17, 2009 16.69 16.83 16.58 16.81 64,571 +0.09(+0.54%)
Jul 16, 2009 16.40 16.74 16.39 16.72 32,139 +0.27(+1.64%)
Jul 15, 2009 16.15 16.48 16.12 16.45 89,442 +0.70(+4.45%)
Jul 14, 2009 15.66 15.77 15.61 15.75 3,268 +0.18(+1.16%)
Jul 13, 2009 15.36 15.57 15.13 15.57 3,309 +0.21(+1.37%)
Jul 10, 2009 15.21 15.42 15.21 15.36 34,653 +0.08(+0.52%)
Jul 09, 2009 15.09 15.35 15.09 15.28 52,863 +0.27(+1.80%)
Jul 08, 2009 15.11 15.11 14.86 15.01 118,801 -0.12(-0.79%)
Jul 07, 2009 15.52 15.52 15.13 15.13 6,578 -0.37(-2.42%)
Jul 06, 2009 15.52 15.53 15.35 15.50 9,496 -0.11(-0.69%)
Jul 02, 2009 15.75 15.76 15.60 15.61 15,933 -0.30(-1.87%)
Jul 01, 2009 15.83 16.06 15.83 15.91 3,474 +0.15(+0.95%)
Jun 30, 2009 15.94 15.94 15.69 15.76 3,870 -0.03(-0.22%)
Jun 29, 2009 15.86 15.92 15.79 15.79 14,091 -0.02(-0.10%)
Jun 26, 2009 15.72 15.87 15.72 15.81 3,209 +0.11(+0.70%)
Jun 25, 2009 15.74 15.74 15.36 15.70 9,331 +0.19(+1.23%)
Jun 24, 2009 15.26 15.58 15.26 15.51 10,039 +0.34(+2.24%)
Jun 23, 2009 15.22 15.23 14.99 15.17 14,494 -0.03(-0.20%)
Jun 22, 2009 15.59 15.61 15.20 15.20 18,579 -0.48(-3.06%)
Jun 19, 2009 15.77 15.86 15.67 15.68 6,356 +0.11(+0.70%)
Jun 18, 2009 15.73 15.73 15.48 15.57 6,985 -0.16(-1.03%)
Jun 17, 2009 15.63 15.84 15.50 15.73 31,753 +0.06(+0.41%)
Jun 16, 2009 15.98 15.99 15.63 15.67 14,247 -0.18(-1.14%)
Jun 15, 2009 15.97 16.00 15.71 15.85 54,797 -0.31(-1.92%)
Jun 12, 2009 16.24 16.24 15.98 16.16 5,860 -0.15(-0.92%)
Jun 11, 2009 16.30 16.43 16.26 16.31 8,922 +0.01(+0.07%)
Jun 10, 2009 16.40 16.40 16.04 16.30 13,219 +0.01(+0.07%)
Jun 09, 2009 16.13 16.34 16.11 16.29 5,798 +0.34(+2.11%)
Jun 08, 2009 15.77 15.99 15.67 15.95 15,311 -0.10(-0.62%)
Jun 05, 2009 16.07 16.11 15.98 16.05 7,997 -0.01(-0.06%)
Jun 04, 2009 15.92 16.06 15.88 16.06 7,887 +0.35(+2.23%)
Jun 03, 2009 15.94 15.94 15.63 15.71 47,024 -0.27(-1.67%)
Jun 02, 2009 16.22 16.22 15.93 15.98 3,617 -0.27(-1.68%)
Jun 01, 2009 15.76 16.26 15.76 16.25 4,796 +0.63(+4.03%)
May 29, 2009 15.52 15.62 15.39 15.62 7,405 +0.12(+0.77%)
May 28, 2009 15.22 15.50 15.22 15.50 9,648 +0.27(+1.77%)
May 27, 2009 15.34 15.55 15.23 15.23 7,626 -0.11(-0.72%)
May 26, 2009 14.63 15.34 14.63 15.34 22,122 +0.44(+2.97%)
May 22, 2009 14.86 14.92 14.76 14.90 11,676 +0.15(+1.00%)
May 21, 2009 14.71 14.85 14.57 14.75 3,690 -0.16(-1.07%)
May 20, 2009 15.01 15.26 14.81 14.91 74,854 -0.09(-0.60%)
May 19, 2009 14.82 15.14 14.76 15.00 10,067 +0.18(+1.21%)
May 18, 2009 14.58 14.82 14.57 14.82 37,831 +0.42(+2.92%)
May 15, 2009 14.44 14.59 14.40 14.40 4,170 +0.06(+0.42%)
May 14, 2009 14.28 14.46 14.28 14.34 15,133 +0.20(+1.41%)
May 13, 2009 14.38 14.38 14.08 14.14 27,033 -0.41(-2.82%)
May 12, 2009 14.78 14.78 14.35 14.55 20,295 -0.22(-1.49%)
May 11, 2009 14.59 14.89 14.38 14.77 12,583 +0.03(+0.20%)
May 08, 2009 15.01 15.01 14.44 14.74 64,291 -0.06(-0.38%)
May 07, 2009 15.60 16.38 14.62 14.80 74,096 -0.62(-4.02%)
May 06, 2009 15.65 15.65 15.16 15.42 31,401 +0.00(+0.01%)
May 05, 2009 15.54 15.55 15.28 15.41 66,419 -0.13(-0.81%)
May 04, 2009 15.35 15.54 15.30 15.54 124,832 +0.48(+3.19%)
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.