Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 -3.21 (-2.50%)
Official Closing Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 87.50 88.15 87.13 88.10 96,079 +0.46(+0.53%)
Apr 29, 2019 87.61 87.98 87.39 87.63 145,290 +0.01(+0.01%)
Apr 26, 2019 86.88 87.66 86.16 87.62 1,039,672 -0.12(-0.13%)
Apr 25, 2019 88.47 88.47 86.97 87.74 185,016 -0.61(-0.69%)
Apr 24, 2019 88.18 88.95 88.13 88.35 246,767 +0.22(+0.25%)
Apr 23, 2019 87.53 88.32 87.51 88.13 217,229 +0.99(+1.13%)
Apr 22, 2019 86.81 87.16 86.59 87.15 218,181 +0.05(+0.06%)
Apr 18, 2019 87.13 87.18 86.38 87.10 135,371 -0.17(-0.19%)
Apr 17, 2019 87.86 88.07 86.94 87.27 111,355 +0.28(+0.32%)
Apr 16, 2019 86.36 87.03 86.36 86.99 97,645 +1.03(+1.19%)
Apr 15, 2019 86.30 86.30 85.42 85.96 131,692 -0.30(-0.34%)
Apr 12, 2019 86.00 86.26 85.72 86.26 629,806 +0.92(+1.07%)
Apr 11, 2019 85.51 85.80 85.24 85.34 127,350 -0.11(-0.13%)
Apr 10, 2019 85.04 85.54 84.91 85.45 77,545 +0.50(+0.59%)
Apr 09, 2019 85.19 85.22 84.74 84.95 106,381 -0.36(-0.43%)
Apr 08, 2019 84.87 85.39 84.44 85.31 141,520 +0.28(+0.32%)
Apr 05, 2019 84.79 85.11 84.56 85.04 105,255 +0.64(+0.76%)
Apr 04, 2019 84.68 85.18 83.88 84.40 94,393 -0.40(-0.48%)
Apr 03, 2019 84.32 85.41 84.19 84.80 236,268 +1.38(+1.65%)
Apr 02, 2019 83.16 83.53 82.88 83.42 140,844 +0.29(+0.34%)
Apr 01, 2019 82.39 83.20 82.12 83.13 381,262 +1.90(+2.34%)
Mar 29, 2019 80.81 81.36 80.76 81.23 128,476 +1.13(+1.42%)
Mar 28, 2019 80.09 80.70 79.54 80.10 122,396 +0.15(+0.18%)
Mar 27, 2019 81.05 81.30 79.40 79.95 134,454 -1.09(-1.35%)
Mar 26, 2019 81.24 81.69 80.59 81.04 126,928 +0.55(+0.69%)
Mar 25, 2019 80.68 81.08 79.88 80.49 220,817 -0.56(-0.69%)
Mar 22, 2019 82.94 83.06 80.99 81.05 146,018 -2.26(-2.71%)
Mar 21, 2019 81.03 83.63 81.03 83.31 152,070 +2.30(+2.83%)
Mar 20, 2019 81.42 81.61 80.44 81.02 105,245 -0.36(-0.45%)
Mar 19, 2019 81.15 81.60 81.09 81.38 203,812 +0.65(+0.81%)
Mar 18, 2019 80.92 81.34 80.31 80.73 762,925 -0.11(-0.13%)
Mar 15, 2019 80.04 81.16 80.04 80.84 112,920 +1.17(+1.47%)
Mar 14, 2019 79.71 79.98 79.58 79.67 70,709 -0.05(-0.06%)
Mar 13, 2019 79.92 80.42 79.72 79.72 129,446 +0.17(+0.21%)
Mar 12, 2019 79.38 79.78 78.92 79.55 120,509 +0.45(+0.57%)
Mar 11, 2019 77.81 79.35 77.81 79.10 87,880 +1.65(+2.14%)
Mar 08, 2019 76.32 77.52 76.17 77.44 92,103 -0.08(-0.10%)
Mar 07, 2019 77.98 78.20 77.12 77.52 118,621 -0.69(-0.88%)
Mar 06, 2019 79.02 79.02 78.19 78.21 175,131 -0.91(-1.15%)
Mar 05, 2019 79.02 79.35 78.62 79.12 89,084 -0.06(-0.07%)
Mar 04, 2019 79.96 80.10 78.21 79.17 138,980 -0.33(-0.41%)
Mar 01, 2019 79.68 79.84 78.82 79.50 145,314 +0.60(+0.76%)
Feb 28, 2019 78.77 79.23 78.52 78.90 110,714 -0.14(-0.17%)
Feb 27, 2019 79.20 79.42 78.46 79.04 101,187 -0.59(-0.74%)
Feb 26, 2019 79.63 79.97 79.47 79.63 215,430 -0.31(-0.38%)
Feb 25, 2019 80.38 80.68 79.91 79.93 155,255 +0.54(+0.68%)
Feb 22, 2019 78.80 79.45 78.80 79.39 882,751 +1.05(+1.35%)
Feb 21, 2019 78.84 78.84 78.13 78.34 94,191 -0.47(-0.60%)
Feb 20, 2019 78.85 79.36 78.62 78.81 112,581 +0.25(+0.31%)
Feb 19, 2019 78.29 78.86 78.29 78.56 82,155 +0.02(+0.03%)
Feb 15, 2019 78.74 78.82 78.20 78.54 67,732 +0.20(+0.25%)
Feb 14, 2019 77.85 78.52 77.73 78.35 61,713 +0.20(+0.25%)
Feb 13, 2019 78.61 78.68 78.09 78.15 74,380 -0.07(-0.09%)
Feb 12, 2019 77.38 78.40 77.38 78.22 161,947 +1.46(+1.90%)
Feb 11, 2019 77.01 77.12 76.48 76.76 98,825 +0.14(+0.18%)
Feb 08, 2019 75.62 76.68 75.61 76.62 66,208 +0.15(+0.20%)
Feb 07, 2019 76.94 77.29 75.87 76.47 132,768 -1.43(-1.84%)
Feb 06, 2019 77.21 78.29 77.21 77.90 129,483 +1.05(+1.37%)
Feb 05, 2019 76.47 76.96 76.38 76.85 174,073 +0.45(+0.59%)
Feb 04, 2019 75.68 76.47 75.42 76.40 301,001 +0.80(+1.06%)
Feb 01, 2019 75.00 75.94 74.99 75.60 159,835 +0.81(+1.08%)
Jan 31, 2019 74.18 75.18 74.08 74.79 238,197 +0.71(+0.96%)
Jan 30, 2019 73.03 74.20 72.58 74.08 143,226 +2.11(+2.93%)
Jan 29, 2019 73.02 73.02 71.83 71.98 104,188 -0.87(-1.19%)
Jan 28, 2019 71.96 73.04 71.85 72.84 112,433 -0.90(-1.22%)
Jan 25, 2019 72.88 73.92 72.74 73.74 437,465 +1.67(+2.32%)
Jan 24, 2019 70.75 72.19 70.75 72.06 200,836 +2.12(+3.03%)
Jan 23, 2019 70.38 70.76 69.24 69.95 119,662 -0.13(-0.18%)
Jan 22, 2019 71.09 71.09 69.52 70.08 117,838 -1.64(-2.29%)
Jan 18, 2019 70.73 72.04 70.62 71.72 149,071 +1.45(+2.06%)
Jan 17, 2019 69.44 70.57 69.16 70.27 108,839 +0.57(+0.82%)
Jan 16, 2019 69.98 70.31 69.66 69.70 111,333 -0.18(-0.25%)
Jan 15, 2019 69.36 70.20 69.36 69.88 131,611 +0.65(+0.94%)
Jan 14, 2019 69.31 69.50 68.81 69.23 221,397 -0.88(-1.25%)
Jan 11, 2019 69.74 70.44 69.47 70.11 876,861 +0.11(+0.15%)
Jan 10, 2019 69.00 70.06 68.86 70.00 341,096 +0.44(+0.64%)
Jan 09, 2019 68.80 69.96 68.80 69.55 268,434 +1.25(+1.83%)
Jan 08, 2019 68.63 68.75 67.28 68.30 239,630 +0.33(+0.48%)
Jan 07, 2019 67.09 68.45 67.02 67.98 210,455 +1.07(+1.60%)
Jan 04, 2019 65.06 67.25 65.06 66.90 159,632 +2.83(+4.41%)
Jan 03, 2019 65.99 66.36 64.04 64.08 259,829 -3.29(-4.88%)
Jan 02, 2019 65.62 67.74 65.62 67.37 411,744 +0.34(+0.51%)
Dec 31, 2018 67.27 67.45 66.32 67.02 320,889 +0.56(+0.84%)
Dec 28, 2018 66.91 67.59 65.98 66.46 212,335 -0.06(-0.09%)
Dec 27, 2018 64.95 66.52 64.17 66.52 212,683 +0.67(+1.02%)
Dec 26, 2018 63.18 65.88 62.34 65.85 369,006 +3.44(+5.51%)
Dec 24, 2018 63.38 64.24 62.41 62.41 484,990 -1.51(-2.36%)
Dec 21, 2018 65.87 66.27 63.69 63.92 584,608 -1.43(-2.19%)
Dec 20, 2018 66.02 66.82 64.55 65.35 492,013 -0.76(-1.15%)
Dec 19, 2018 68.00 68.96 65.82 66.11 335,644 -2.21(-3.23%)
Dec 18, 2018 68.34 69.01 67.91 68.31 232,164 +0.50(+0.74%)
Dec 17, 2018 69.12 69.57 67.32 67.81 266,280 -1.52(-2.20%)
Dec 14, 2018 69.89 70.54 69.22 69.33 122,414 -1.37(-1.94%)
Dec 13, 2018 71.35 71.53 70.42 70.71 124,632 -0.24(-0.33%)
Dec 12, 2018 71.19 71.90 70.79 70.94 184,867 +0.93(+1.33%)
Dec 11, 2018 70.77 71.28 69.57 70.01 243,819 +0.33(+0.48%)
Dec 10, 2018 68.71 69.99 68.29 69.68 326,756 +0.77(+1.11%)
Dec 07, 2018 71.08 71.20 68.67 68.91 175,982 -2.31(-3.24%)
Dec 06, 2018 69.62 71.33 69.35 71.22 377,737 -0.07(-0.10%)
Dec 04, 2018 73.89 74.02 71.16 71.29 173,844 -3.02(-4.07%)
Dec 03, 2018 74.61 74.63 73.59 74.31 338,056 +1.49(+2.05%)
Nov 30, 2018 71.83 72.83 71.40 72.82 161,215 +1.12(+1.56%)
Nov 29, 2018 71.99 72.30 71.40 71.70 227,076 -0.73(-1.00%)
Nov 28, 2018 71.06 72.43 70.24 72.43 158,615 +1.95(+2.77%)
Nov 27, 2018 70.14 70.85 69.75 70.47 169,990 -0.01(-0.01%)
Nov 26, 2018 70.10 70.52 69.66 70.48 257,454 +1.37(+1.99%)
Nov 23, 2018 68.81 69.58 68.81 69.11 73,733 -0.33(-0.48%)
Nov 21, 2018 69.44 69.44 69.44 0 +1.00(+1.46%)
Nov 20, 2018 67.27 69.30 67.09 68.44 436,166 -0.55(-0.80%)
Nov 19, 2018 71.34 71.45 68.87 68.99 159,596 -2.67(-3.73%)
Nov 16, 2018 70.65 72.04 70.63 71.66 240,448 -0.29(-0.41%)
Nov 15, 2018 69.76 72.21 69.76 71.95 142,513 +2.06(+2.95%)
Nov 14, 2018 70.66 71.05 69.42 69.89 208,936 -0.02(-0.03%)
Nov 13, 2018 69.76 71.09 69.71 69.91 337,492 +0.52(+0.75%)
Nov 12, 2018 71.20 71.20 69.25 69.39 390,306 -2.51(-3.50%)
Nov 09, 2018 72.63 72.63 71.25 71.91 1,344,823 -1.49(-2.03%)
Nov 08, 2018 73.13 73.85 73.08 73.40 183,763 -0.23(-0.31%)
Nov 07, 2018 73.00 73.67 72.68 73.62 319,176 +1.37(+1.90%)
Nov 06, 2018 71.22 72.26 71.22 72.25 160,049 +0.98(+1.38%)
Nov 05, 2018 71.49 71.49 70.45 71.27 135,163 -0.15(-0.21%)
Nov 02, 2018 72.20 72.50 70.94 71.41 185,454 -0.86(-1.20%)
Nov 01, 2018 70.44 72.30 70.14 72.28 215,994 +2.08(+2.97%)
Oct 31, 2018 69.69 70.72 69.62 70.20 389,572 +1.45(+2.11%)
Oct 30, 2018 67.21 68.76 67.21 68.74 329,453 +1.54(+2.29%)
Oct 29, 2018 69.46 69.69 66.12 67.20 1,061,634 -1.09(-1.60%)
Oct 26, 2018 67.57 69.47 67.14 68.29 340,966 -1.99(-2.84%)
Oct 25, 2018 68.94 70.58 68.94 70.29 374,183 +2.40(+3.53%)
Oct 24, 2018 71.22 71.22 67.89 67.89 471,718 -3.85(-5.37%)
Oct 23, 2018 70.32 72.14 69.76 71.74 219,460 -0.02(-0.03%)
Oct 22, 2018 71.90 72.10 71.20 71.76 129,864 +0.41(+0.58%)
Oct 19, 2018 72.38 72.83 71.16 71.35 190,240 -0.46(-0.64%)
Oct 18, 2018 73.22 73.22 71.57 71.81 250,504 -1.72(-2.34%)
Oct 17, 2018 74.06 74.06 72.93 73.53 256,252 -0.11(-0.15%)
Oct 16, 2018 72.26 73.69 72.24 73.63 145,894 +2.26(+3.16%)
Oct 15, 2018 71.96 72.11 71.19 71.38 140,722 -0.77(-1.06%)
Oct 12, 2018 72.24 72.57 70.96 72.14 229,450 +1.51(+2.14%)
Oct 11, 2018 70.99 72.39 70.06 70.63 481,305 -0.58(-0.81%)
Oct 10, 2018 73.32 73.35 71.18 71.21 473,633 -2.84(-3.83%)
Oct 09, 2018 74.30 74.49 73.78 74.05 221,953 -0.27(-0.37%)
Oct 08, 2018 74.91 75.15 73.63 74.32 448,084 -0.98(-1.30%)
Oct 05, 2018 76.38 76.65 74.64 75.30 359,807 -1.16(-1.52%)
Oct 04, 2018 77.62 77.62 75.78 76.46 179,862 -1.46(-1.88%)
Oct 03, 2018 78.06 78.34 77.72 77.92 206,118 +0.30(+0.39%)
Oct 02, 2018 77.57 78.42 77.57 77.62 153,300 -0.29(-0.38%)
Oct 01, 2018 78.33 78.55 77.76 77.91 1,178,881 -0.01(-0.01%)
Sep 28, 2018 77.25 78.05 77.25 77.92 1,261,211 +0.41(+0.53%)
Sep 27, 2018 77.36 77.85 77.09 77.51 148,124 +0.33(+0.43%)
Sep 26, 2018 77.43 77.98 77.11 77.18 256,637 -0.33(-0.43%)
Sep 25, 2018 78.02 78.02 77.36 77.51 165,588 -0.48(-0.62%)
Sep 24, 2018 77.43 78.06 77.24 77.99 110,274 +0.23(+0.29%)
Sep 21, 2018 78.11 78.32 77.65 77.77 83,612 -0.29(-0.38%)
Sep 20, 2018 77.53 78.27 77.45 78.06 119,962 +0.97(+1.26%)
Sep 19, 2018 77.15 77.36 76.68 77.09 94,847 -0.02(-0.03%)
Sep 18, 2018 76.59 77.51 76.57 77.11 109,302 +0.64(+0.83%)
Sep 17, 2018 77.27 77.38 76.38 76.47 103,347 -1.09(-1.41%)
Sep 14, 2018 77.66 77.96 77.25 77.56 80,964 +0.20(+0.26%)
Sep 13, 2018 77.08 77.67 76.95 77.36 122,167 +1.01(+1.32%)
Sep 12, 2018 76.35 76.39 75.38 76.35 264,751 -0.55(-0.71%)
Sep 11, 2018 76.82 77.17 76.37 76.90 105,326 -0.20(-0.25%)
Sep 10, 2018 77.24 77.24 76.70 77.09 119,028 +0.31(+0.41%)
Sep 07, 2018 76.81 77.47 76.63 76.78 114,889 -0.32(-0.42%)
Sep 06, 2018 78.04 78.13 76.84 77.10 90,563 -0.98(-1.26%)
Sep 05, 2018 78.82 78.87 77.70 78.08 191,193 -1.09(-1.37%)
Sep 04, 2018 79.23 79.23 78.59 79.17 168,694 -0.48(-0.60%)
Aug 31, 2018 79.65 79.65 79.65 0 +0.13(+0.16%)
Aug 30, 2018 79.84 79.96 79.33 79.52 107,589 -0.60(-0.75%)
Aug 29, 2018 79.74 80.22 79.74 80.12 186,667 +0.35(+0.44%)
Aug 28, 2018 79.81 79.92 79.39 79.77 158,606 +0.15(+0.18%)
Aug 27, 2018 79.34 79.79 79.18 79.62 312,948 +0.74(+0.94%)
Aug 24, 2018 78.24 78.91 78.24 78.88 85,708 +1.10(+1.41%)
Aug 23, 2018 77.64 78.33 77.64 77.78 82,059 +0.08(+0.10%)
Aug 22, 2018 77.10 77.75 77.04 77.70 69,473 +0.33(+0.43%)
Aug 21, 2018 76.88 77.65 76.88 77.37 97,034 +0.78(+1.02%)
Aug 20, 2018 76.77 76.90 76.10 76.58 158,838 +0.04(+0.05%)
Aug 17, 2018 76.31 76.74 75.71 76.54 145,397 -0.08(-0.10%)
Aug 16, 2018 76.95 77.13 76.50 76.62 138,398 +0.25(+0.33%)
Aug 15, 2018 76.66 76.84 75.72 76.37 746,185 -0.96(-1.24%)
Aug 14, 2018 77.58 77.58 76.97 77.33 99,973 +0.12(+0.16%)
Aug 13, 2018 77.49 77.90 77.12 77.21 237,485 -0.21(-0.27%)
Aug 10, 2018 77.57 77.75 77.13 77.42 126,215 -1.09(-1.39%)
Aug 09, 2018 79.09 79.09 78.47 78.50 56,469 -0.78(-0.99%)
Aug 08, 2018 79.12 79.45 78.93 79.29 93,920 +0.07(+0.09%)
Aug 07, 2018 79.11 79.42 79.00 79.22 95,417 +0.19(+0.24%)
Aug 06, 2018 78.44 79.03 78.24 79.03 72,474 +0.57(+0.72%)
Aug 03, 2018 78.28 78.49 77.85 78.46 84,483 +0.19(+0.24%)
Aug 02, 2018 76.88 78.35 76.74 78.28 107,106 +0.73(+0.94%)
Aug 01, 2018 77.74 78.13 77.31 77.55 154,527 -0.27(-0.35%)
Jul 31, 2018 77.49 78.26 77.29 77.83 150,316 +0.50(+0.65%)
Jul 30, 2018 78.54 78.60 76.92 77.33 268,775 -1.25(-1.60%)
Jul 27, 2018 79.72 79.81 77.99 78.58 111,726 -1.00(-1.26%)
Jul 26, 2018 79.00 79.72 79.00 79.58 112,655 +0.18(+0.22%)
Jul 25, 2018 78.53 79.41 78.21 79.41 135,348 +1.02(+1.30%)
Jul 24, 2018 79.48 79.73 78.28 78.39 77,772 -0.46(-0.58%)
Jul 23, 2018 78.53 78.91 77.92 78.85 54,873 +0.03(+0.04%)
Jul 20, 2018 78.87 79.25 78.75 78.82 115,345 -0.28(-0.36%)
Jul 19, 2018 79.25 79.48 78.93 79.10 91,608 -0.54(-0.68%)
Jul 18, 2018 79.51 79.69 79.33 79.65 72,944 +0.30(+0.38%)
Jul 17, 2018 78.10 79.38 77.85 79.34 372,719 +0.73(+0.93%)
Jul 16, 2018 78.90 78.96 78.51 78.61 91,579 -0.19(-0.24%)
Jul 13, 2018 79.11 78.64 78.80 134,760 -0.20(-0.25%)
Jul 12, 2018 77.81 79.03 77.81 78.99 115,864 +1.69(+2.18%)
Jul 11, 2018 77.37 77.81 77.17 77.31 120,233 -0.94(-1.20%)
Jul 10, 2018 78.05 78.35 77.94 78.24 84,170 +0.29(+0.37%)
Jul 09, 2018 77.88 77.95 77.23 77.95 255,773 +0.51(+0.66%)
Jul 06, 2018 76.48 77.51 76.41 77.45 121,396 +0.95(+1.24%)
Jul 05, 2018 75.71 76.50 75.57 76.49 200,180 +1.34(+1.79%)
Jul 03, 2018 75.15 75.15 75.15 0 -0.91(-1.20%)
Jul 02, 2018 74.69 76.08 74.43 76.06 566,056 +0.54(+0.71%)
Jun 29, 2018 75.53 76.10 75.42 75.52 137,116 +0.40(+0.53%)
Jun 28, 2018 74.35 75.30 74.13 75.12 156,716 +0.73(+0.97%)
Jun 27, 2018 76.28 76.42 74.40 74.40 166,455 -1.57(-2.06%)
Jun 26, 2018 75.99 76.34 75.61 75.97 107,800 +0.36(+0.48%)
Jun 25, 2018 76.66 76.66 74.81 75.60 197,214 -1.83(-2.37%)
Jun 22, 2018 78.39 78.39 77.34 77.44 84,233 -0.64(-0.82%)
Jun 21, 2018 79.01 79.25 77.98 78.07 119,393 -0.71(-0.90%)
Jun 20, 2018 78.95 79.08 78.59 78.78 136,693 +0.25(+0.32%)
Jun 19, 2018 77.97 78.55 77.52 78.53 307,618 -0.66(-0.83%)
Jun 18, 2018 78.79 79.24 78.31 79.19 78,862 -0.27(-0.34%)
Jun 15, 2018 79.46 79.61 79.46 168,730 -0.15(-0.18%)
Jun 14, 2018 79.55 79.83 79.27 79.61 108,734 +0.55(+0.69%)
Jun 13, 2018 79.15 79.79 78.93 79.06 206,639 -0.15(-0.19%)
Jun 12, 2018 78.99 79.31 78.67 79.20 125,494 +0.35(+0.45%)
Jun 11, 2018 78.66 79.04 78.63 78.85 146,555 +0.13(+0.16%)
Jun 08, 2018 78.19 78.80 77.99 78.73 129,723 -0.10(-0.12%)
Jun 07, 2018 79.74 79.74 78.19 78.82 135,852 -0.96(-1.20%)
Jun 06, 2018 79.78 79.13 79.78 134,710 +0.38(+0.48%)
Jun 05, 2018 79.22 79.55 79.01 79.40 222,115 +0.43(+0.55%)
Jun 04, 2018 78.55 78.99 78.26 78.97 120,732 +0.59(+0.76%)
Jun 01, 2018 77.41 78.39 77.37 78.37 142,902 +1.38(+1.79%)
May 31, 2018 77.11 77.71 76.93 76.99 136,631 -0.28(-0.37%)
May 30, 2018 77.19 77.72 77.14 77.28 173,719 +0.48(+0.62%)
May 29, 2018 76.96 77.31 76.40 76.80 113,580 -0.46(-0.60%)
May 25, 2018 77.26 77.26 77.26 0 +0.09(+0.11%)
May 24, 2018 77.14 77.37 76.36 77.17 128,349 +0.02(+0.03%)
May 23, 2018 76.10 77.15 75.90 77.15 153,644 +0.37(+0.48%)
May 22, 2018 77.20 77.41 76.68 76.78 77,212 +0.12(+0.15%)
May 21, 2018 77.25 77.30 76.24 76.66 131,808 +0.33(+0.44%)
May 18, 2018 76.60 76.77 76.27 76.33 91,436 -0.86(-1.11%)
May 17, 2018 77.22 77.67 76.67 77.19 127,730 -0.43(-0.55%)
May 16, 2018 76.99 77.65 76.89 77.62 94,648 +0.78(+1.02%)
May 15, 2018 76.96 76.96 76.37 76.84 213,719 -0.58(-0.75%)
May 14, 2018 77.38 78.20 77.27 77.41 143,587 +0.41(+0.53%)
May 11, 2018 77.40 77.44 76.85 77.00 107,318 -1.06(-1.35%)
May 10, 2018 77.27 78.08 77.27 78.06 136,712 +1.18(+1.54%)
May 09, 2018 76.19 76.99 75.92 76.88 88,999 +0.89(+1.17%)
May 08, 2018 75.45 76.00 75.25 75.99 229,845 +0.37(+0.49%)
May 07, 2018 75.33 75.92 75.26 75.62 100,791 +0.57(+0.76%)
May 04, 2018 73.30 75.20 73.05 75.05 122,162 +1.38(+1.87%)
May 03, 2018 73.04 73.92 72.32 73.67 190,187 +0.27(+0.37%)
May 02, 2018 73.71 74.09 73.21 73.40 196,987 -0.52(-0.70%)
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.