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

171.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.35 19.35 19.09 19.11 5,820 -0.56(-2.85%)
Aug 28, 2008 19.56 19.69 19.56 19.67 6,049 +0.28(+1.44%)
Aug 27, 2008 19.38 19.39 19.38 19.39 300 +0.18(+0.94%)
Aug 26, 2008 19.30 19.30 19.20 19.21 600 -0.17(-0.88%)
Aug 25, 2008 19.65 19.65 19.38 19.38 1,700 -0.38(-1.92%)
Aug 22, 2008 19.71 19.76 19.71 19.76 1,000 +0.22(+1.13%)
Aug 21, 2008 19.45 19.54 19.40 19.54 5,261 +0.01(+0.05%)
Aug 20, 2008 19.50 19.80 19.50 19.53 5,150 +0.02(+0.10%)
Aug 19, 2008 19.57 19.57 19.51 19.51 1,389 -0.21(-1.07%)
Aug 18, 2008 20.00 20.00 19.72 19.72 716 -0.45(-2.24%)
Aug 15, 2008 20.21 20.23 20.05 20.17 9,156 +0.09(+0.44%)
Aug 14, 2008 19.80 20.12 19.80 20.09 1,246 +0.23(+1.17%)
Aug 13, 2008 19.84 19.91 19.74 19.85 8,206 +0.03(+0.17%)
Aug 12, 2008 19.95 19.99 19.82 19.82 6,430 -0.09(-0.45%)
Aug 11, 2008 19.73 20.01 19.72 19.91 7,170 +0.19(+0.99%)
Aug 08, 2008 19.39 19.75 19.34 19.72 3,000 +0.37(+1.89%)
Aug 07, 2008 19.13 19.44 19.13 19.35 6,131 -0.10(-0.50%)
Aug 06, 2008 19.07 19.46 19.07 19.45 6,617 +0.51(+2.68%)
Aug 05, 2008 18.70 18.94 18.64 18.94 12,853 +0.45(+2.43%)
Aug 04, 2008 18.55 18.65 18.48 18.49 1,600 -0.14(-0.75%)
Aug 01, 2008 18.52 18.63 18.52 18.63 2,150 -0.18(-0.96%)
Jul 31, 2008 18.63 18.99 18.60 18.81 4,868 -0.01(-0.05%)
Jul 30, 2008 18.93 18.98 18.64 18.82 7,903 +0.15(+0.80%)
Jul 29, 2008 18.67 18.76 18.67 18.67 2,115 +0.24(+1.30%)
Jul 28, 2008 18.50 18.53 18.43 18.43 1,025 -0.22(-1.18%)
Jul 25, 2008 18.49 18.65 18.49 18.65 7,260 +0.33(+1.80%)
Jul 24, 2008 18.53 18.53 18.32 18.32 4,775 -0.55(-2.91%)
Jul 23, 2008 18.82 19.03 18.82 18.87 26,093 +0.28(+1.51%)
Jul 22, 2008 18.61 18.61 18.54 18.59 4,073 -0.30(-1.59%)
Jul 21, 2008 19.13 19.13 18.82 18.89 2,870 -0.18(-0.94%)
Jul 18, 2008 19.12 19.12 18.89 19.07 7,203 -0.26(-1.37%)
Jul 17, 2008 19.11 19.33 18.96 19.33 1,541 +0.42(+2.20%)
Jul 16, 2008 18.41 18.92 18.41 18.92 1,945 +0.49(+2.65%)
Jul 15, 2008 18.18 18.63 17.92 18.43 6,128 +0.21(+1.15%)
Jul 14, 2008 19.01 19.01 18.22 18.22 2,200 -0.37(-1.99%)
Jul 11, 2008 18.66 18.83 18.35 18.59 5,330 -0.31(-1.64%)
Jul 10, 2008 18.73 18.95 18.67 18.90 9,165 +0.16(+0.85%)
Jul 09, 2008 19.27 19.27 18.73 18.74 3,899 -0.57(-2.95%)
Jul 08, 2008 19.09 19.31 19.03 19.31 19,280 +0.13(+0.68%)
Jul 07, 2008 19.48 19.48 18.95 19.18 6,875 -0.01(-0.05%)
Jul 04, 2008 19.18 19.25 18.96 19.19 5,525 +0.00(+0.00%)
Jul 03, 2008 19.18 19.25 18.96 19.19 5,525 -0.07(-0.36%)
Jul 02, 2008 19.74 19.78 19.26 19.26 28,090 -0.37(-1.86%)
Jul 01, 2008 19.30 19.65 19.15 19.63 19,600 +0.11(+0.54%)
Jun 30, 2008 19.61 19.81 19.52 19.52 28,321 -0.26(-1.31%)
Jun 27, 2008 19.72 19.78 19.50 19.78 7,553 -0.11(-0.56%)
Jun 26, 2008 20.16 20.21 19.78 19.89 11,646 -0.68(-3.30%)
Jun 25, 2008 20.56 20.69 20.56 20.57 2,920 +0.29(+1.43%)
Jun 24, 2008 20.16 20.52 20.09 20.28 4,155 -0.01(-0.05%)
Jun 23, 2008 20.58 20.61 20.28 20.29 10,186 -0.19(-0.93%)
Jun 20, 2008 20.68 20.68 20.31 20.48 5,261 -0.60(-2.85%)
Jun 19, 2008 20.59 21.10 20.50 21.08 9,871 +0.47(+2.28%)
Jun 18, 2008 20.71 20.71 20.54 20.61 2,245 -0.30(-1.43%)
Jun 17, 2008 21.28 21.28 20.91 20.91 3,423 -0.27(-1.28%)
Jun 16, 2008 20.94 21.27 20.94 21.18 9,470 +0.27(+1.29%)
Jun 13, 2008 20.65 20.96 20.65 20.91 10,932 +0.47(+2.30%)
Jun 12, 2008 20.70 20.90 20.44 20.44 7,325 -0.06(-0.29%)
Jun 11, 2008 21.04 21.04 20.50 20.50 20,582 -0.58(-2.75%)
Jun 10, 2008 21.02 21.12 21.00 21.08 2,700 -0.32(-1.48%)
Jun 09, 2008 21.45 21.45 21.15 21.40 15,341 -0.16(-0.76%)
Jun 06, 2008 21.95 21.97 21.53 21.56 29,675 -0.61(-2.75%)
Jun 05, 2008 21.99 22.18 21.96 22.17 42,694 +0.32(+1.46%)
Jun 04, 2008 21.67 22.05 21.61 21.85 21,342 +0.27(+1.25%)
Jun 03, 2008 21.70 21.91 21.40 21.58 35,225 -0.08(-0.37%)
Jun 02, 2008 21.94 21.94 21.56 21.66 9,962 -0.37(-1.68%)
May 30, 2008 21.93 22.15 21.93 22.03 2,600 +0.38(+1.74%)
May 29, 2008 21.53 21.76 21.47 21.65 4,190 +0.18(+0.86%)
May 28, 2008 21.52 21.52 21.32 21.47 35,200 +0.12(+0.56%)
May 27, 2008 20.96 21.37 20.96 21.35 5,185 +0.38(+1.81%)
May 26, 2008 21.03 21.03 20.76 20.97 24,500 +0.00(+0.00%)
May 23, 2008 21.03 21.03 20.76 20.97 24,500 -0.16(-0.78%)
May 22, 2008 21.17 21.21 21.07 21.13 2,700 +0.05(+0.26%)
May 21, 2008 21.45 21.64 21.07 21.08 36,174 -0.30(-1.40%)
May 20, 2008 21.62 21.62 21.35 21.38 1,711 -0.33(-1.52%)
May 19, 2008 22.03 22.18 21.64 21.71 8,186 -0.25(-1.14%)
May 16, 2008 22.00 22.00 21.74 21.96 2,189 +0.04(+0.18%)
May 15, 2008 21.45 21.92 21.45 21.92 2,715 +0.51(+2.38%)
May 14, 2008 21.51 21.69 21.41 21.41 4,567 +0.13(+0.60%)
May 13, 2008 21.12 21.28 21.12 21.28 2,104 +0.16(+0.77%)
May 12, 2008 20.78 21.12 20.78 21.12 1,296 +0.27(+1.31%)
May 09, 2008 20.71 20.94 20.33 20.85 2,438 -0.02(-0.10%)
May 08, 2008 20.73 20.87 20.72 20.87 965 +0.12(+0.56%)
May 07, 2008 21.23 21.23 20.75 20.75 850 -0.52(-2.42%)
May 06, 2008 20.77 21.27 20.76 21.27 2,825 +0.32(+1.50%)
May 05, 2008 20.96 21.00 20.89 20.95 8,022 -0.08(-0.38%)
May 02, 2008 21.33 21.33 20.92 21.03 7,855 -0.08(-0.38%)
May 01, 2008 20.53 21.12 20.53 21.11 17,500 +0.77(+3.79%)
Apr 30, 2008 20.69 20.70 20.34 20.34 64,483 -0.12(-0.61%)
Apr 29, 2008 20.54 20.54 20.46 20.46 650 +0.04(+0.22%)
Apr 28, 2008 20.57 20.57 20.40 20.42 3,315 +0.21(+1.06%)
Apr 25, 2008 20.34 20.34 20.21 20.21 1,200 -0.28(-1.39%)
Apr 24, 2008 20.11 20.66 20.09 20.49 12,413 +0.26(+1.29%)
Apr 23, 2008 20.08 20.31 20.07 20.23 5,892 +0.46(+2.33%)
Apr 22, 2008 20.06 20.06 19.68 19.77 7,054 -0.46(-2.27%)
Apr 21, 2008 19.86 20.23 19.85 20.23 3,905 +0.27(+1.33%)
Apr 18, 2008 19.77 20.01 19.72 19.96 4,350 +0.65(+3.39%)
Apr 17, 2008 19.15 19.31 19.15 19.31 9,263 +0.03(+0.16%)
Apr 16, 2008 18.92 19.28 18.92 19.28 3,500 +0.75(+4.05%)
Apr 15, 2008 18.47 18.57 18.46 18.53 2,034 -0.08(-0.43%)
Apr 14, 2008 18.64 18.69 18.54 18.61 3,500 -0.14(-0.76%)
Apr 11, 2008 18.98 18.98 18.75 18.75 2,644 -0.49(-2.53%)
Apr 10, 2008 19.07 19.31 18.97 19.24 7,559 +0.25(+1.32%)
Apr 09, 2008 18.97 18.99 18.97 18.99 455 -0.09(-0.47%)
Apr 08, 2008 19.03 19.08 18.97 19.08 1,455 -0.15(-0.78%)
Apr 07, 2008 19.48 19.48 19.23 19.23 4,500 -0.20(-1.03%)
Apr 04, 2008 19.19 19.51 19.19 19.43 1,300 +0.08(+0.39%)
Apr 03, 2008 19.08 19.42 19.02 19.35 3,352 +0.27(+1.44%)
Apr 02, 2008 19.18 19.39 19.00 19.08 9,000 -0.06(-0.32%)
Apr 01, 2008 18.83 19.14 18.83 19.14 1,195 +0.83(+4.54%)
Mar 31, 2008 18.31 18.31 18.31 18.31 200 -0.03(-0.16%)
Mar 28, 2008 18.61 18.63 18.34 18.34 2,900 -0.06(-0.33%)
Mar 27, 2008 18.66 18.69 18.40 18.40 2,100 -0.49(-2.59%)
Mar 26, 2008 18.85 18.94 18.79 18.89 9,100 -0.18(-0.94%)
Mar 25, 2008 19.00 19.07 18.91 19.07 7,700 +0.13(+0.69%)
Mar 24, 2008 18.30 18.98 18.30 18.94 3,300 +0.75(+4.12%)
Mar 21, 2008 17.88 18.19 17.86 18.19 1,500 +0.00(+0.00%)
Mar 20, 2008 17.88 18.19 17.86 18.19 1,500 +0.14(+0.78%)
Mar 19, 2008 18.21 18.49 18.05 18.05 4,944 -0.30(-1.63%)
Mar 18, 2008 18.09 18.35 18.01 18.35 5,700 +0.54(+3.03%)
Mar 17, 2008 17.78 17.83 17.78 17.81 3,500 -0.29(-1.60%)
Mar 14, 2008 18.73 18.73 17.99 18.10 4,900 -0.46(-2.47%)
Mar 13, 2008 18.18 18.63 18.15 18.56 2,130 +0.14(+0.75%)
Mar 12, 2008 18.58 18.69 18.42 18.42 3,595 +0.07(+0.38%)
Mar 11, 2008 18.14 18.36 18.07 18.35 23,500 +0.42(+2.34%)
Mar 10, 2008 17.91 17.93 17.90 17.93 1,100 -0.21(-1.16%)
Mar 07, 2008 18.50 18.50 17.96 18.14 13,325 -0.26(-1.40%)
Mar 06, 2008 18.58 18.69 18.40 18.40 13,962 +0.26(+1.42%)
Mar 05, 2008 18.61 18.61 18.14 18.14 3,600 -0.34(-1.84%)
Mar 04, 2008 18.28 18.48 18.12 18.48 12,781 +0.20(+1.09%)
Mar 03, 2008 18.51 18.51 18.28 18.28 5,843 -0.25(-1.35%)
Feb 29, 2008 18.83 18.85 18.53 18.53 2,796 -0.60(-3.16%)
Feb 28, 2008 19.20 19.31 19.06 19.13 5,098 -0.26(-1.32%)
Feb 27, 2008 19.12 19.46 19.12 19.39 1,861 +0.18(+0.94%)
Feb 26, 2008 18.94 19.36 18.94 19.21 4,014 +0.13(+0.68%)
Feb 25, 2008 18.95 19.14 18.87 19.08 4,625 +0.19(+1.01%)
Feb 22, 2008 18.72 18.89 18.58 18.89 9,748 +0.02(+0.11%)
Feb 21, 2008 19.19 19.19 18.87 18.87 5,508 -0.03(-0.16%)
Feb 20, 2008 18.77 19.04 18.77 18.90 12,500 +0.31(+1.65%)
Feb 19, 2008 19.19 19.19 18.59 18.59 6,600 -0.19(-1.00%)
Feb 18, 2008 18.96 18.98 18.78 18.78 1,400 +0.00(+0.00%)
Feb 15, 2008 18.96 18.98 18.78 18.78 1,400 -0.25(-1.31%)
Feb 14, 2008 19.52 19.52 19.03 19.03 7,127 -0.44(-2.26%)
Feb 13, 2008 19.35 19.48 19.25 19.47 4,625 +0.55(+2.91%)
Feb 12, 2008 19.21 19.24 18.84 18.92 2,449 -0.08(-0.44%)
Feb 11, 2008 19.00 19.03 18.82 19.00 9,506 +0.25(+1.35%)
Feb 08, 2008 18.35 18.75 18.35 18.75 4,850 +0.34(+1.85%)
Feb 07, 2008 18.23 18.50 18.15 18.41 5,018 +0.04(+0.22%)
Feb 06, 2008 18.71 18.79 18.37 18.37 4,942 -0.37(-1.97%)
Feb 05, 2008 18.82 19.08 18.74 18.74 12,100 -0.64(-3.30%)
Feb 04, 2008 19.44 19.44 19.37 19.38 1,007 -0.24(-1.24%)
Feb 01, 2008 19.30 19.66 19.25 19.62 5,880 +0.61(+3.22%)
Jan 31, 2008 18.59 19.09 18.59 19.01 6,800 +0.01(+0.04%)
Jan 30, 2008 18.87 19.30 18.79 19.00 15,892 +0.02(+0.12%)
Jan 29, 2008 18.91 19.01 18.88 18.98 6,737 +0.06(+0.30%)
Jan 28, 2008 18.86 18.93 18.80 18.92 2,265 +0.12(+0.65%)
Jan 25, 2008 19.48 19.59 18.80 18.80 17,747 -0.12(-0.63%)
Jan 24, 2008 18.60 19.05 18.60 18.92 3,856 +0.64(+3.50%)
Jan 23, 2008 18.17 18.28 17.46 18.28 36,000 -0.21(-1.14%)
Jan 22, 2008 17.30 18.49 17.30 18.49 16,095 -0.37(-1.96%)
Jan 21, 2008 18.73 18.97 18.67 18.86 16,364 +0.00(+0.00%)
Jan 18, 2008 18.73 18.97 18.67 18.86 16,364 +0.23(+1.23%)
Jan 17, 2008 19.05 19.15 18.63 18.63 12,043 -0.46(-2.41%)
Jan 16, 2008 18.87 19.30 18.71 19.09 148,264 +0.07(+0.37%)
Jan 15, 2008 19.43 19.43 19.00 19.02 5,003 -0.57(-2.93%)
Jan 14, 2008 19.35 19.60 19.20 19.59 3,680 +0.50(+2.64%)
Jan 11, 2008 19.23 19.27 18.94 19.09 5,440 -0.60(-3.05%)
Jan 10, 2008 19.40 19.72 19.35 19.69 5,945 +0.19(+0.97%)
Jan 09, 2008 19.47 19.56 19.06 19.50 35,399 +0.16(+0.83%)
Jan 08, 2008 19.87 20.07 19.34 19.34 21,965 -0.52(-2.62%)
Jan 07, 2008 20.10 20.14 19.71 19.86 8,325 -0.27(-1.36%)
Jan 04, 2008 20.70 20.70 20.12 20.13 24,723 -0.88(-4.17%)
Jan 03, 2008 21.35 21.35 21.01 21.01 5,313 -0.18(-0.85%)
Jan 02, 2008 21.17 21.19 21.01 21.19 1,787 -0.32(-1.49%)
Jan 01, 2008 21.61 21.68 21.51 21.51 29,021 +0.00(+0.00%)
Dec 31, 2007 21.61 21.68 21.51 21.51 29,021 -0.21(-0.97%)
Dec 28, 2007 21.70 21.85 21.65 21.72 9,110 -0.02(-0.09%)
Dec 27, 2007 21.94 22.00 21.74 21.74 11,701 -0.34(-1.54%)
Dec 26, 2007 21.99 22.09 21.95 22.08 17,398 +0.02(+0.09%)
Dec 24, 2007 21.95 22.06 21.93 22.06 7,065 +0.17(+0.78%)
Dec 21, 2007 21.78 21.90 21.78 21.89 2,784 +0.40(+1.86%)
Dec 20, 2007 21.37 21.49 21.34 21.49 7,970 +0.41(+1.94%)
Dec 19, 2007 21.26 21.26 21.06 21.08 3,460 +0.01(+0.05%)
Dec 18, 2007 21.07 21.13 20.85 21.07 17,529 +0.09(+0.43%)
Dec 17, 2007 21.31 21.31 20.96 20.98 10,141 -0.46(-2.15%)
Dec 14, 2007 21.49 21.68 21.43 21.44 7,595 -0.23(-1.06%)
Dec 13, 2007 21.68 21.68 21.50 21.67 12,796 -0.06(-0.28%)
Dec 12, 2007 22.15 22.15 21.42 21.73 28,111 +0.11(+0.51%)
Dec 11, 2007 22.11 22.16 21.55 21.62 20,715 -0.47(-2.13%)
Dec 10, 2007 21.82 22.18 21.82 22.09 35,740 +0.11(+0.50%)
Dec 07, 2007 21.95 22.02 21.87 21.98 30,023 +0.09(+0.39%)
Dec 06, 2007 21.67 21.89 21.67 21.89 8,850 +0.24(+1.13%)
Dec 05, 2007 21.69 21.73 21.54 21.65 2,550 +0.47(+2.22%)
Dec 04, 2007 21.25 21.34 21.15 21.18 35,538 -0.18(-0.84%)
Dec 03, 2007 21.38 21.58 21.36 21.36 6,299 -0.11(-0.51%)
Nov 30, 2007 21.97 21.97 21.36 21.47 11,180 -0.34(-1.56%)
Nov 29, 2007 21.79 21.84 21.62 21.81 6,255 +0.14(+0.65%)
Nov 28, 2007 21.48 21.78 21.43 21.67 42,471 +0.79(+3.78%)
Nov 27, 2007 21.34 21.34 20.68 20.88 16,035 +0.21(+1.02%)
Nov 26, 2007 21.54 21.54 20.67 20.67 12,013 -0.46(-2.18%)
Nov 23, 2007 21.66 21.66 20.82 21.13 41,550 +0.24(+1.15%)
Nov 21, 2007 20.86 21.24 20.69 20.89 11,260 -0.23(-1.07%)
Nov 20, 2007 21.41 21.60 20.77 21.12 52,936 -0.00(-0.01%)
Nov 19, 2007 21.57 21.57 21.12 21.12 61,999 -0.55(-2.54%)
Nov 16, 2007 21.45 21.79 21.24 21.67 15,900 +0.24(+1.12%)
Nov 15, 2007 21.73 21.73 21.28 21.43 12,625 -0.48(-2.19%)
Nov 14, 2007 22.24 22.24 21.82 21.91 22,708 +0.00(+0.00%)
Nov 13, 2007 21.32 22.00 21.32 21.91 20,685 +0.64(+3.01%)
Nov 12, 2007 21.94 21.94 21.00 21.27 14,155 -0.52(-2.39%)
Nov 09, 2007 21.94 22.13 21.75 21.79 24,165 -0.54(-2.42%)
Nov 08, 2007 22.93 22.96 21.94 22.33 41,984 -0.70(-3.04%)
Nov 07, 2007 22.96 23.41 22.95 23.03 27,396 -0.44(-1.87%)
Nov 06, 2007 24.07 24.07 23.24 23.47 43,080 -0.05(-0.21%)
Nov 05, 2007 23.47 23.65 23.32 23.52 9,230 -0.13(-0.55%)
Nov 02, 2007 23.31 23.70 23.31 23.65 15,623 +0.19(+0.81%)
Nov 01, 2007 23.83 23.83 23.46 23.46 9,665 -0.36(-1.51%)
Oct 31, 2007 23.47 23.82 22.75 23.82 11,740 +0.24(+1.02%)
Oct 30, 2007 23.64 23.66 23.43 23.58 107,594 +0.04(+0.17%)
Oct 29, 2007 23.26 23.61 23.26 23.54 539,527 +0.18(+0.77%)
Oct 26, 2007 23.85 23.85 23.21 23.36 14,958 +0.23(+0.99%)
Oct 25, 2007 23.63 23.63 22.98 23.13 530,700 -0.38(-1.62%)
Oct 24, 2007 23.68 23.69 23.06 23.51 18,311 -0.53(-2.20%)
Oct 23, 2007 23.78 24.05 23.72 24.04 15,350 +0.40(+1.69%)
Oct 22, 2007 23.20 23.65 23.19 23.64 13,100 +0.26(+1.11%)
Oct 19, 2007 24.03 24.03 23.36 23.38 8,065 -0.74(-3.05%)
Oct 18, 2007 23.79 24.32 23.77 24.12 9,491 +0.35(+1.45%)
Oct 17, 2007 24.20 24.20 23.49 23.77 19,117 +0.28(+1.19%)
Oct 16, 2007 23.34 23.58 23.33 23.49 2,595 -0.25(-1.05%)
Oct 15, 2007 24.07 24.07 23.68 23.74 5,207 -0.17(-0.71%)
Oct 12, 2007 23.85 23.94 23.23 23.91 11,787 +0.54(+2.29%)
Oct 11, 2007 24.07 24.07 23.32 23.37 22,031 -0.45(-1.91%)
Oct 10, 2007 23.71 23.83 23.66 23.83 5,479 +0.11(+0.46%)
Oct 09, 2007 23.71 23.77 23.60 23.72 10,131 -0.07(-0.29%)
Oct 08, 2007 23.62 23.80 23.61 23.79 6,135 +0.21(+0.88%)
Oct 05, 2007 23.36 23.65 23.32 23.58 20,316 +0.39(+1.68%)
Oct 04, 2007 23.09 23.24 23.08 23.19 5,589 +0.01(+0.04%)
Oct 03, 2007 23.26 23.32 23.10 23.18 5,911 -0.19(-0.81%)
Oct 02, 2007 23.36 23.37 23.22 23.37 6,396 +0.04(+0.16%)
Oct 01, 2007 23.20 23.38 22.73 23.33 6,788 +0.28(+1.22%)
Sep 28, 2007 23.18 23.18 23.04 23.05 6,406 +0.01(+0.03%)
Sep 27, 2007 23.13 23.13 23.03 23.04 5,119 +0.07(+0.29%)
Sep 26, 2007 23.01 23.07 22.89 22.98 10,280 +0.12(+0.54%)
Sep 25, 2007 22.75 22.86 22.75 22.85 2,341 +0.23(+1.00%)
Sep 24, 2007 22.81 22.86 22.59 22.63 9,561 -0.17(-0.76%)
Sep 21, 2007 22.83 22.89 22.78 22.80 5,827 +0.10(+0.43%)
Sep 20, 2007 22.93 22.93 21.80 22.70 6,602 -0.07(-0.30%)
Sep 19, 2007 22.87 22.87 22.66 22.77 6,092 +0.09(+0.41%)
Sep 18, 2007 22.27 22.71 22.20 22.68 19,750 -0.32(-1.41%)
Sep 17, 2007 22.15 23.00 22.01 23.00 4,650 +0.78(+3.51%)
Sep 14, 2007 22.02 22.25 22.02 22.22 3,130 +0.03(+0.14%)
Sep 13, 2007 22.31 22.31 22.16 22.19 3,500 -0.05(-0.22%)
Sep 12, 2007 22.40 22.47 22.23 22.24 4,314 -0.04(-0.18%)
Sep 11, 2007 21.95 22.37 21.95 22.28 4,451 +0.26(+1.18%)
Sep 10, 2007 22.23 22.23 21.77 22.02 8,772 +0.05(+0.23%)
Sep 07, 2007 22.22 22.22 21.93 21.97 7,626 -0.49(-2.18%)
Sep 06, 2007 22.52 22.53 22.34 22.46 10,323 +0.04(+0.18%)
Sep 05, 2007 22.58 22.60 22.30 22.42 18,880 -0.24(-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.