Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

124.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 101.81 101.81 99.29 99.56 180,871 -2.77(-2.71%)
Jan 30, 2020 101.42 102.34 100.74 102.33 135,247 +0.11(+0.11%)
Jan 29, 2020 103.23 103.43 102.22 102.22 140,294 -1.09(-1.06%)
Jan 28, 2020 102.41 103.53 102.07 103.31 134,885 +1.74(+1.71%)
Jan 27, 2020 101.78 102.25 101.23 101.57 203,481 -2.93(-2.80%)
Jan 24, 2020 106.29 106.47 103.93 104.50 173,112 -1.03(-0.98%)
Jan 23, 2020 104.90 105.58 104.43 105.53 153,779 +0.77(+0.74%)
Jan 22, 2020 105.06 105.63 104.58 104.76 124,561 +0.44(+0.42%)
Jan 21, 2020 104.00 104.71 103.84 104.32 137,228 -0.12(-0.11%)
Jan 17, 2020 104.70 104.70 103.83 104.44 128,071 +0.22(+0.21%)
Jan 16, 2020 103.68 104.22 103.24 104.22 226,714 +1.42(+1.38%)
Jan 15, 2020 103.31 103.52 102.46 102.80 172,467 -0.47(-0.45%)
Jan 14, 2020 103.42 103.92 102.91 103.27 159,798 -0.17(-0.16%)
Jan 13, 2020 102.84 103.46 102.76 103.44 201,265 +1.12(+1.10%)
Jan 10, 2020 103.09 103.13 102.20 102.32 219,162 -0.40(-0.39%)
Jan 09, 2020 102.79 103.01 101.94 102.72 174,268 +0.88(+0.87%)
Jan 08, 2020 101.23 102.36 100.93 101.83 192,536 +0.57(+0.56%)
Jan 07, 2020 100.61 101.48 100.40 101.27 236,342 +1.07(+1.07%)
Jan 06, 2020 99.29 100.19 99.00 100.19 286,351 -0.12(-0.12%)
Jan 03, 2020 100.14 100.91 99.97 100.31 349,651 -1.22(-1.20%)
Jan 02, 2020 100.38 101.53 100.36 101.53 500,962 +2.19(+2.21%)
Dec 31, 2019 98.78 99.37 98.71 99.34 132,706 +0.34(+0.34%)
Dec 30, 2019 99.68 99.81 98.41 99.00 171,260 -0.66(-0.67%)
Dec 27, 2019 100.36 100.36 99.49 99.67 85,851 -0.27(-0.27%)
Dec 26, 2019 99.85 100.04 99.68 99.94 69,691 +0.29(+0.29%)
Dec 24, 2019 99.75 99.75 99.29 99.65 55,420 +0.15(+0.15%)
Dec 23, 2019 99.80 99.91 99.44 99.50 160,160 +0.13(+0.13%)
Dec 20, 2019 99.10 99.51 98.86 99.37 112,855 +0.70(+0.71%)
Dec 19, 2019 98.34 98.67 98.05 98.67 91,547 +0.70(+0.72%)
Dec 18, 2019 97.84 98.17 97.69 97.96 116,352 +0.32(+0.33%)
Dec 17, 2019 98.08 98.14 97.46 97.64 170,118 +0.01(+0.01%)
Dec 16, 2019 97.54 98.18 97.36 97.63 198,161 +1.05(+1.09%)
Dec 13, 2019 96.34 97.40 96.24 96.58 926,930 +0.09(+0.09%)
Dec 12, 2019 94.73 96.67 94.67 96.49 188,381 +1.60(+1.69%)
Dec 11, 2019 94.01 94.98 94.01 94.89 83,294 +1.20(+1.28%)
Dec 10, 2019 93.86 94.32 93.55 93.69 136,974 +0.18(+0.19%)
Dec 09, 2019 93.99 94.26 93.51 93.51 91,746 -0.51(-0.54%)
Dec 06, 2019 93.61 94.15 93.61 94.02 133,109 +1.13(+1.22%)
Dec 05, 2019 93.05 93.30 92.62 92.89 144,435 +0.26(+0.28%)
Dec 04, 2019 92.70 92.95 92.47 92.63 84,682 +0.74(+0.81%)
Dec 03, 2019 91.23 91.89 90.79 91.89 124,704 -0.97(-1.04%)
Dec 02, 2019 94.50 94.50 92.61 92.86 232,507 -1.48(-1.57%)
Nov 29, 2019 94.69 94.73 94.30 94.34 92,308 -0.63(-0.66%)
Nov 27, 2019 94.48 94.98 94.40 94.97 641,109 +0.83(+0.88%)
Nov 26, 2019 94.08 94.28 93.86 94.13 73,367 -0.03(-0.03%)
Nov 25, 2019 93.16 94.16 93.05 94.16 120,798 +1.51(+1.64%)
Nov 22, 2019 92.70 92.95 92.14 92.65 88,672 +0.22(+0.24%)
Nov 21, 2019 92.92 93.06 92.09 92.43 129,466 -0.64(-0.69%)
Nov 20, 2019 93.42 93.89 92.45 93.08 183,018 -0.73(-0.78%)
Nov 19, 2019 94.22 94.36 93.34 93.81 114,506 -0.02(-0.02%)
Nov 18, 2019 93.82 94.08 93.34 93.83 151,516 -0.02(-0.02%)
Nov 15, 2019 93.82 94.08 93.60 93.85 112,810 +0.79(+0.85%)
Nov 14, 2019 92.95 93.09 92.48 93.06 67,705 -0.17(-0.18%)
Nov 13, 2019 92.70 93.38 92.33 93.22 91,306 +0.08(+0.09%)
Nov 12, 2019 93.09 93.68 92.87 93.14 129,530 +0.36(+0.38%)
Nov 11, 2019 92.61 92.99 92.29 92.79 64,850 -0.37(-0.39%)
Nov 08, 2019 92.44 93.15 92.03 93.15 447,301 +0.35(+0.37%)
Nov 07, 2019 92.96 93.44 92.39 92.81 137,754 +0.91(+0.99%)
Nov 06, 2019 92.28 92.28 91.37 91.90 102,053 -0.54(-0.59%)
Nov 05, 2019 92.81 93.00 92.11 92.44 131,707 +0.03(+0.03%)
Nov 04, 2019 92.02 92.51 91.80 92.41 134,760 +1.23(+1.35%)
Nov 01, 2019 90.38 91.18 90.14 91.18 147,653 +1.60(+1.79%)
Oct 31, 2019 90.26 90.26 88.99 89.58 79,787 -0.92(-1.02%)
Oct 30, 2019 90.48 90.53 89.63 90.50 110,694 +0.50(+0.56%)
Oct 29, 2019 90.57 90.89 90.00 90.00 86,272 -0.60(-0.67%)
Oct 28, 2019 90.04 90.68 90.04 90.60 105,736 +1.14(+1.27%)
Oct 25, 2019 88.62 89.60 88.62 89.46 130,181 +0.81(+0.92%)
Oct 24, 2019 87.67 88.66 87.67 88.65 133,671 +1.82(+2.10%)
Oct 23, 2019 86.67 87.23 86.41 86.83 101,837 -0.64(-0.74%)
Oct 22, 2019 88.81 89.12 87.47 87.47 90,032 -1.06(-1.20%)
Oct 21, 2019 87.98 88.55 87.80 88.53 66,483 +1.21(+1.38%)
Oct 18, 2019 88.18 88.31 86.74 87.32 143,916 -1.06(-1.20%)
Oct 17, 2019 88.90 89.12 87.99 88.38 73,493 +0.11(+0.12%)
Oct 16, 2019 88.73 88.86 88.08 88.27 283,523 -1.21(-1.35%)
Oct 15, 2019 88.40 89.69 88.08 89.48 144,476 +1.49(+1.69%)
Oct 14, 2019 87.93 88.15 87.70 88.00 125,681 +0.03(+0.03%)
Oct 11, 2019 87.56 88.82 87.56 87.97 159,065 +1.70(+1.97%)
Oct 10, 2019 85.50 86.79 85.50 86.26 90,492 +0.73(+0.86%)
Oct 09, 2019 85.42 86.02 85.18 85.53 137,607 +1.14(+1.35%)
Oct 08, 2019 85.70 85.74 84.39 84.39 190,679 -2.13(-2.46%)
Oct 07, 2019 86.83 87.29 86.52 86.52 139,356 -0.47(-0.54%)
Oct 04, 2019 86.03 87.00 85.96 86.99 132,099 +1.30(+1.51%)
Oct 03, 2019 84.43 85.69 83.47 85.69 429,578 +1.25(+1.48%)
Oct 02, 2019 85.13 85.13 83.82 84.44 543,993 -1.32(-1.54%)
Oct 01, 2019 87.05 87.66 85.48 85.76 632,488 -0.91(-1.05%)
Sep 30, 2019 86.25 86.90 86.02 86.67 239,382 +0.78(+0.91%)
Sep 27, 2019 87.57 87.59 85.28 85.89 133,614 -2.00(-2.28%)
Sep 26, 2019 87.56 88.06 87.08 87.89 104,487 +0.36(+0.41%)
Sep 25, 2019 86.02 87.81 85.27 87.53 144,411 +1.32(+1.53%)
Sep 24, 2019 88.14 88.23 85.92 86.21 267,448 -1.56(-1.78%)
Sep 23, 2019 87.37 88.06 87.23 87.78 65,120 +0.41(+0.46%)
Sep 20, 2019 88.83 88.83 87.09 87.37 183,621 -1.15(-1.29%)
Sep 19, 2019 89.13 89.47 88.49 88.52 114,403 -0.41(-0.47%)
Sep 18, 2019 88.68 88.93 87.72 88.93 58,356 +0.01(+0.01%)
Sep 17, 2019 88.61 88.99 88.27 88.92 140,764 +0.32(+0.36%)
Sep 16, 2019 88.20 88.85 87.80 88.61 119,176 -0.38(-0.42%)
Sep 13, 2019 89.53 89.53 88.94 88.98 328,878 -0.34(-0.38%)
Sep 12, 2019 89.94 90.21 89.17 89.32 242,215 +0.04(+0.04%)
Sep 11, 2019 88.39 89.28 88.21 89.28 121,468 +1.24(+1.41%)
Sep 10, 2019 87.70 88.03 87.22 88.03 128,562 -0.16(-0.18%)
Sep 09, 2019 88.62 88.79 87.72 88.19 439,359 +0.02(+0.02%)
Sep 06, 2019 88.18 88.60 87.76 88.17 118,635 +0.11(+0.12%)
Sep 05, 2019 87.15 88.55 86.95 88.06 249,620 +2.26(+2.64%)
Sep 04, 2019 85.27 85.89 85.07 85.80 131,012 +1.65(+1.96%)
Sep 03, 2019 84.50 84.83 83.74 84.15 116,071 -0.98(-1.15%)
Aug 30, 2019 85.50 85.73 84.67 85.13 68,225 +0.25(+0.29%)
Aug 29, 2019 84.44 85.32 84.44 84.88 110,342 +1.66(+1.99%)
Aug 28, 2019 82.52 83.36 82.00 83.22 78,747 +0.05(+0.06%)
Aug 27, 2019 83.99 84.26 82.72 83.17 93,980 -0.22(-0.26%)
Aug 26, 2019 83.60 83.60 83.00 83.39 158,732 +0.84(+1.02%)
Aug 23, 2019 84.67 85.57 82.26 82.55 127,441 -2.85(-3.33%)
Aug 22, 2019 85.63 85.79 84.61 85.39 195,669 +0.03(+0.03%)
Aug 21, 2019 85.45 85.80 85.15 85.36 76,576 +0.70(+0.83%)
Aug 20, 2019 85.22 85.36 84.64 84.66 92,746 -0.58(-0.68%)
Aug 19, 2019 85.29 85.64 84.91 85.25 159,424 +1.43(+1.71%)
Aug 16, 2019 82.89 84.02 82.89 83.81 164,793 +1.60(+1.94%)
Aug 15, 2019 82.68 82.73 81.57 82.22 530,881 -0.28(-0.34%)
Aug 14, 2019 83.48 83.68 82.07 82.50 387,670 -2.56(-3.01%)
Aug 13, 2019 82.58 85.48 82.39 85.06 357,636 +2.32(+2.81%)
Aug 12, 2019 83.40 83.71 82.39 82.74 113,414 -1.26(-1.51%)
Aug 09, 2019 84.53 84.98 83.47 84.00 327,562 -1.21(-1.41%)
Aug 08, 2019 83.48 85.21 83.23 85.21 299,098 +2.68(+3.24%)
Aug 07, 2019 81.13 82.71 81.10 82.53 249,210 +0.37(+0.44%)
Aug 06, 2019 81.94 82.73 81.25 82.16 185,205 +1.14(+1.40%)
Aug 05, 2019 82.25 82.25 80.44 81.03 457,633 -3.38(-4.00%)
Aug 02, 2019 85.10 85.51 83.95 84.41 439,516 -2.00(-2.31%)
Aug 01, 2019 87.36 89.29 85.81 86.40 229,705 -0.82(-0.94%)
Jul 31, 2019 89.30 89.30 86.43 87.22 252,753 -2.37(-2.65%)
Jul 30, 2019 89.00 89.83 89.00 89.59 67,808 -0.19(-0.21%)
Jul 29, 2019 90.02 90.07 88.90 89.78 81,822 -0.41(-0.46%)
Jul 26, 2019 90.52 90.65 90.18 90.20 179,977 +0.23(+0.25%)
Jul 25, 2019 90.68 90.68 89.87 89.97 134,313 -1.17(-1.28%)
Jul 24, 2019 89.88 91.25 89.88 91.13 132,754 +1.45(+1.62%)
Jul 23, 2019 89.29 89.74 88.91 89.68 105,711 +0.70(+0.79%)
Jul 22, 2019 88.17 89.14 88.17 88.98 121,662 +1.22(+1.38%)
Jul 19, 2019 88.72 88.72 87.69 87.77 150,520 -0.47(-0.54%)
Jul 18, 2019 87.33 88.49 87.33 88.24 73,105 +0.78(+0.89%)
Jul 17, 2019 87.87 88.07 87.46 87.46 72,860 -0.02(-0.02%)
Jul 16, 2019 88.09 88.09 87.26 87.48 158,486 -0.94(-1.06%)
Jul 15, 2019 88.44 88.62 88.08 88.42 137,069 -0.05(-0.06%)
Jul 12, 2019 87.68 88.53 87.68 88.47 159,833 +1.00(+1.14%)
Jul 11, 2019 87.58 87.71 86.98 87.47 228,628 +0.19(+0.22%)
Jul 10, 2019 87.16 87.97 86.96 87.28 147,688 +0.77(+0.89%)
Jul 09, 2019 85.34 86.56 85.34 86.51 87,513 +0.62(+0.72%)
Jul 08, 2019 85.72 85.91 85.43 85.89 96,847 -0.41(-0.48%)
Jul 05, 2019 85.70 86.38 85.31 86.30 144,750 -0.27(-0.31%)
Jul 03, 2019 86.51 86.62 86.07 86.57 80,777 +0.45(+0.53%)
Jul 02, 2019 86.22 86.28 85.60 86.12 477,349 +0.16(+0.18%)
Jul 01, 2019 86.96 87.49 85.90 85.96 582,536 +1.50(+1.78%)
Jun 28, 2019 84.54 84.71 84.11 84.46 154,468 +0.37(+0.43%)
Jun 27, 2019 83.48 84.26 83.48 84.09 82,953 +0.92(+1.10%)
Jun 26, 2019 82.87 83.58 82.87 83.17 79,337 +1.50(+1.84%)
Jun 25, 2019 83.11 83.11 81.61 81.67 96,964 -1.45(-1.75%)
Jun 24, 2019 83.17 83.41 83.00 83.12 142,893 +0.07(+0.08%)
Jun 21, 2019 83.21 83.73 83.01 83.05 119,039 -0.46(-0.55%)
Jun 20, 2019 83.97 84.10 82.90 83.52 118,063 +1.07(+1.29%)
Jun 19, 2019 82.09 82.63 81.74 82.45 123,896 +0.51(+0.63%)
Jun 18, 2019 80.71 82.48 80.60 81.94 148,033 +2.24(+2.81%)
Jun 17, 2019 80.02 80.31 79.69 79.69 70,175 -0.20(-0.25%)
Jun 14, 2019 79.87 80.19 79.68 79.89 200,120 -1.13(-1.40%)
Jun 13, 2019 81.17 81.40 80.86 81.02 178,835 +0.25(+0.31%)
Jun 12, 2019 81.31 81.42 80.74 80.78 106,473 -1.08(-1.33%)
Jun 11, 2019 82.86 82.86 81.49 81.86 62,469 -0.03(-0.04%)
Jun 10, 2019 81.17 82.62 81.06 81.89 170,867 +1.50(+1.86%)
Jun 07, 2019 79.70 80.62 79.66 80.39 92,884 +1.14(+1.44%)
Jun 06, 2019 78.52 79.51 78.32 79.25 92,659 +0.85(+1.08%)
Jun 05, 2019 78.91 79.13 77.54 78.40 211,127 +0.17(+0.21%)
Jun 04, 2019 76.57 78.29 76.06 78.23 198,299 +2.77(+3.67%)
Jun 03, 2019 77.04 77.12 75.09 75.46 1,165,928 -1.31(-1.71%)
May 31, 2019 76.95 77.66 76.74 76.77 235,150 -1.20(-1.54%)
May 30, 2019 77.56 78.37 77.49 77.98 134,656 +0.36(+0.47%)
May 29, 2019 77.42 78.00 77.03 77.61 243,128 -0.43(-0.56%)
May 28, 2019 78.65 79.15 77.97 78.05 116,370 -0.28(-0.35%)
May 24, 2019 78.95 79.33 78.32 78.32 133,140 -0.19(-0.24%)
May 23, 2019 78.83 78.83 77.86 78.51 172,524 -1.50(-1.87%)
May 22, 2019 79.80 80.43 79.80 80.01 114,468 -0.72(-0.89%)
May 21, 2019 80.42 80.93 80.29 80.73 175,277 +1.37(+1.73%)
May 20, 2019 80.09 80.20 78.95 79.36 157,656 -2.33(-2.85%)
May 17, 2019 81.87 83.11 81.52 81.68 119,856 -1.31(-1.58%)
May 16, 2019 82.64 83.58 82.40 83.00 143,245 +0.15(+0.18%)
May 15, 2019 81.20 83.13 81.00 82.85 383,995 +1.00(+1.22%)
May 14, 2019 80.95 82.29 80.81 81.85 100,446 +1.54(+1.92%)
May 13, 2019 81.37 81.90 80.08 80.31 283,904 -3.45(-4.12%)
May 10, 2019 83.10 84.13 81.86 83.77 241,843 -0.02(-0.02%)
May 09, 2019 83.18 84.12 82.12 83.79 244,896 -0.55(-0.65%)
May 08, 2019 84.28 85.10 84.05 84.34 293,019 -0.38(-0.45%)
May 07, 2019 85.82 85.97 83.91 84.72 361,301 -2.15(-2.47%)
May 06, 2019 85.64 87.00 85.13 86.87 160,162 -1.13(-1.29%)
May 03, 2019 87.61 88.02 87.25 88.01 250,563 +0.57(+0.65%)
May 02, 2019 87.27 88.37 86.87 87.43 398,165 +0.16(+0.18%)
May 01, 2019 88.69 88.97 87.28 87.28 173,128 -0.82(-0.93%)
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%)
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.