Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

182.95 -1.70 (-0.92%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 76.80 77.50 76.59 76.62 235,613 -1.20(-1.54%)
May 30, 2019 77.41 78.22 77.34 77.82 134,921 +0.36(+0.47%)
May 29, 2019 77.27 77.84 76.88 77.46 243,606 -0.43(-0.56%)
May 28, 2019 78.49 78.99 77.82 77.89 116,599 -0.28(-0.35%)
May 24, 2019 78.80 79.17 78.17 78.17 133,402 -0.19(-0.24%)
May 23, 2019 78.68 78.68 77.71 78.36 172,863 -1.50(-1.87%)
May 22, 2019 79.64 80.27 79.64 79.85 114,693 -0.72(-0.89%)
May 21, 2019 80.26 80.77 80.13 80.57 175,621 +1.37(+1.73%)
May 20, 2019 79.93 80.04 78.80 79.20 157,966 -2.32(-2.85%)
May 17, 2019 81.71 82.95 81.36 81.52 120,092 -1.31(-1.58%)
May 16, 2019 82.48 83.41 82.24 82.83 143,527 +0.15(+0.18%)
May 15, 2019 81.04 82.97 80.85 82.69 384,750 +0.99(+1.22%)
May 14, 2019 80.79 82.13 80.65 81.69 100,644 +1.54(+1.92%)
May 13, 2019 81.21 81.74 79.92 80.16 284,463 -3.44(-4.12%)
May 10, 2019 82.93 83.96 81.70 83.60 242,319 -0.02(-0.02%)
May 09, 2019 83.02 83.96 81.96 83.62 245,378 -0.55(-0.65%)
May 08, 2019 84.11 84.93 83.89 84.17 293,596 -0.38(-0.45%)
May 07, 2019 85.65 85.81 83.75 84.56 362,012 -2.15(-2.47%)
May 06, 2019 85.47 86.83 84.96 86.70 160,477 -1.13(-1.29%)
May 03, 2019 87.44 87.84 87.08 87.83 251,056 +0.57(+0.65%)
May 02, 2019 87.10 88.20 86.70 87.26 398,948 +0.16(+0.18%)
May 01, 2019 88.51 88.80 87.11 87.11 173,469 -0.82(-0.93%)
Apr 30, 2019 87.33 87.98 86.96 87.92 96,268 +0.46(+0.53%)
Apr 29, 2019 87.44 87.80 87.22 87.46 145,576 +0.01(+0.01%)
Apr 26, 2019 86.71 87.49 85.99 87.45 1,041,718 -0.12(-0.13%)
Apr 25, 2019 88.30 88.30 86.80 87.57 185,380 -0.61(-0.69%)
Apr 24, 2019 88.01 88.78 87.96 88.18 247,252 +0.22(+0.25%)
Apr 23, 2019 87.36 88.15 87.34 87.96 217,656 +0.98(+1.13%)
Apr 22, 2019 86.64 86.99 86.42 86.98 218,610 +0.05(+0.06%)
Apr 18, 2019 86.96 87.01 86.22 86.93 135,637 -0.17(-0.19%)
Apr 17, 2019 87.69 87.89 86.77 87.10 111,574 +0.28(+0.32%)
Apr 16, 2019 86.19 86.86 86.19 86.82 97,838 +1.02(+1.19%)
Apr 15, 2019 86.13 86.13 85.25 85.80 131,951 -0.30(-0.34%)
Apr 12, 2019 85.84 86.09 85.55 86.09 631,045 +0.92(+1.07%)
Apr 11, 2019 85.34 85.63 85.07 85.18 127,601 -0.11(-0.13%)
Apr 10, 2019 84.87 85.37 84.75 85.28 77,697 +0.50(+0.59%)
Apr 09, 2019 85.02 85.05 84.58 84.78 106,590 -0.36(-0.43%)
Apr 08, 2019 84.70 85.23 84.28 85.15 141,798 +0.28(+0.32%)
Apr 05, 2019 84.62 84.94 84.40 84.87 105,462 +0.64(+0.76%)
Apr 04, 2019 84.52 85.01 83.72 84.23 94,579 -0.40(-0.48%)
Apr 03, 2019 84.15 85.25 84.02 84.63 236,733 +1.38(+1.65%)
Apr 02, 2019 83.00 83.37 82.72 83.26 141,121 +0.29(+0.34%)
Apr 01, 2019 82.22 83.04 81.96 82.97 382,012 +1.90(+2.34%)
Mar 29, 2019 80.65 81.20 80.60 81.07 128,728 +1.13(+1.42%)
Mar 28, 2019 79.93 80.54 79.39 79.94 122,636 +0.15(+0.18%)
Mar 27, 2019 80.89 81.14 79.24 79.79 134,719 -1.09(-1.35%)
Mar 26, 2019 81.08 81.53 80.43 80.88 127,178 +0.55(+0.69%)
Mar 25, 2019 80.52 80.92 79.72 80.33 221,252 -0.56(-0.69%)
Mar 22, 2019 82.77 82.90 80.84 80.89 146,305 -2.25(-2.71%)
Mar 21, 2019 80.87 83.46 80.87 83.15 152,369 +2.29(+2.83%)
Mar 20, 2019 81.26 81.45 80.28 80.86 105,452 -0.36(-0.45%)
Mar 19, 2019 80.99 81.44 80.93 81.22 204,213 +0.65(+0.81%)
Mar 18, 2019 80.76 81.18 80.16 80.57 764,427 -0.11(-0.13%)
Mar 15, 2019 79.88 81.00 79.88 80.68 113,142 +1.17(+1.47%)
Mar 14, 2019 79.55 79.83 79.43 79.51 70,848 -0.05(-0.06%)
Mar 13, 2019 79.77 80.26 79.56 79.56 129,701 +0.17(+0.21%)
Mar 12, 2019 79.23 79.63 78.76 79.39 120,746 +0.45(+0.57%)
Mar 11, 2019 77.65 79.20 77.65 78.94 88,053 +1.65(+2.14%)
Mar 08, 2019 76.17 77.37 76.02 77.29 92,284 -0.08(-0.10%)
Mar 07, 2019 77.83 78.05 76.97 77.37 118,855 -0.69(-0.88%)
Mar 06, 2019 78.86 78.86 78.04 78.06 175,476 -0.90(-1.15%)
Mar 05, 2019 78.86 79.20 78.47 78.96 89,259 -0.06(-0.07%)
Mar 04, 2019 79.81 79.94 78.06 79.02 139,254 -0.32(-0.41%)
Mar 01, 2019 79.52 79.69 78.67 79.34 145,600 +0.60(+0.76%)
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%)
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.