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

166.35 USD -2.38 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.61 61.61 61.00 61.22 155,107 -0.26(-0.42%)
Apr 27, 2017 61.23 61.49 61.15 61.48 169,650 +0.59(+0.97%)
Apr 26, 2017 61.44 61.44 60.83 60.89 302,535 -0.71(-1.15%)
Apr 25, 2017 61.53 61.65 61.20 61.60 451,985 +0.54(+0.88%)
Apr 24, 2017 61.05 61.16 60.82 61.06 233,990 +0.90(+1.50%)
Apr 21, 2017 60.23 60.23 59.92 60.16 116,417 -0.15(-0.25%)
Apr 20, 2017 59.96 60.42 59.74 60.31 258,193 +0.62(+1.04%)
Apr 19, 2017 59.68 59.96 59.58 59.69 239,393 +0.37(+0.62%)
Apr 18, 2017 59.08 59.34 59.02 59.32 164,189 +0.04(+0.07%)
Apr 17, 2017 58.99 59.28 58.98 59.28 125,129 +0.47(+0.80%)
Apr 13, 2017 58.74 59.41 58.67 58.81 233,162 -0.18(-0.31%)
Apr 12, 2017 59.51 59.53 58.86 58.99 177,038 -0.57(-0.96%)
Apr 11, 2017 59.67 59.70 58.88 59.56 298,001 -0.20(-0.33%)
Apr 10, 2017 59.93 60.09 59.60 59.76 103,491 -0.15(-0.25%)
Apr 07, 2017 59.65 59.99 59.51 59.91 168,550 +0.17(+0.28%)
Apr 06, 2017 59.62 59.84 59.31 59.74 179,620 +0.19(+0.32%)
Apr 05, 2017 59.98 60.37 59.44 59.55 271,192 -0.29(-0.48%)
Apr 04, 2017 59.65 59.97 59.60 59.84 215,559 -0.06(-0.10%)
Apr 03, 2017 60.20 60.25 59.48 59.90 302,515 -0.25(-0.42%)
Mar 31, 2017 60.30 60.35 60.07 60.15 170,688 -0.14(-0.23%)
Mar 30, 2017 60.20 60.44 60.13 60.29 168,726 +0.14(+0.23%)
Mar 29, 2017 60.09 60.17 59.88 60.15 359,037 +0.05(+0.08%)
Mar 28, 2017 59.87 60.28 59.76 60.10 176,112 +0.25(+0.42%)
Mar 27, 2017 59.44 60.00 59.15 59.85 980,877 +0.03(+0.05%)
Mar 24, 2017 60.13 60.40 59.64 59.82 1,509,061 +0.28(+0.47%)
Mar 23, 2017 59.53 59.74 59.35 59.54 214,677 -0.08(-0.13%)
Mar 22, 2017 59.04 59.67 58.96 59.62 285,909 +0.52(+0.88%)
Mar 21, 2017 60.61 60.61 59.00 59.10 254,948 -1.20(-1.99%)
Mar 20, 2017 60.22 60.50 60.15 60.30 486,738 +0.15(+0.25%)
Mar 17, 2017 60.28 60.35 60.15 60.15 151,760 +0.13(+0.22%)
Mar 16, 2017 60.25 60.25 59.91 60.02 185,128 +0.04(+0.07%)
Mar 15, 2017 59.61 60.08 59.39 59.98 147,376 +0.40(+0.67%)
Mar 14, 2017 59.71 59.71 59.23 59.58 262,295 -0.29(-0.48%)
Mar 13, 2017 59.46 59.91 59.46 59.87 424,858 +0.50(+0.84%)
Mar 10, 2017 59.19 59.47 59.12 59.37 182,288 +0.47(+0.80%)
Mar 09, 2017 58.99 59.02 58.59 58.90 95,141 -0.12(-0.20%)
Mar 08, 2017 59.08 59.18 58.88 59.02 139,899 +0.13(+0.22%)
Mar 07, 2017 58.88 59.14 58.72 58.89 97,146 -0.05(-0.08%)
Mar 06, 2017 58.86 59.02 58.55 58.94 110,857 -0.09(-0.15%)
Mar 03, 2017 58.94 59.04 58.80 59.03 109,279 +0.07(+0.12%)
Mar 02, 2017 59.39 59.39 58.86 58.96 135,763 -0.48(-0.81%)
Mar 01, 2017 59.22 59.47 58.77 59.44 164,973 +0.88(+1.50%)
Feb 28, 2017 58.67 58.80 58.46 58.56 170,277 -0.30(-0.51%)
Feb 27, 2017 58.68 58.86 58.53 58.86 125,548 +0.18(+0.31%)
Feb 24, 2017 58.03 58.68 57.93 58.68 144,531 +0.12(+0.20%)
Feb 23, 2017 59.02 59.04 58.26 58.56 206,303 -0.41(-0.70%)
Feb 22, 2017 58.85 58.98 58.69 58.97 163,805 +0.07(+0.12%)
Feb 21, 2017 58.77 58.90 58.65 58.90 217,537 +0.41(+0.70%)
Feb 17, 2017 58.49 58.49 58.49 0 +0.18(+0.31%)
Feb 16, 2017 58.19 58.32 58.01 58.31 124,974 +0.37(+0.64%)
Feb 15, 2017 57.62 57.98 57.48 57.94 198,285 +0.42(+0.73%)
Feb 14, 2017 57.62 57.62 57.27 57.52 144,277 -0.17(-0.29%)
Feb 13, 2017 57.59 57.75 57.51 57.69 315,606 +0.33(+0.58%)
Feb 10, 2017 57.61 57.61 57.04 57.36 190,833 -0.10(-0.17%)
Feb 09, 2017 57.63 57.78 57.43 57.46 207,558 +0.01(+0.02%)
Feb 08, 2017 57.56 57.56 57.09 57.45 170,882 -0.03(-0.05%)
Feb 07, 2017 57.30 57.48 57.20 57.48 128,491 +0.35(+0.61%)
Feb 06, 2017 57.12 57.19 56.96 57.13 137,523 +0.02(+0.04%)
Feb 03, 2017 56.99 57.17 56.92 57.11 227,970 +0.33(+0.58%)
Feb 02, 2017 56.41 56.81 56.08 56.78 235,983 +0.25(+0.44%)
Feb 01, 2017 56.75 56.81 56.22 56.53 450,324 +0.23(+0.41%)
Jan 31, 2017 56.41 56.42 55.97 56.30 120,419 -0.27(-0.48%)
Jan 30, 2017 56.72 56.72 56.01 56.57 143,603 -0.30(-0.53%)
Jan 27, 2017 56.63 56.87 56.58 56.87 162,594 +0.64(+1.14%)
Jan 26, 2017 56.77 56.77 56.09 56.23 173,165 -0.42(-0.74%)
Jan 25, 2017 56.60 56.78 56.42 56.65 228,198 +0.76(+1.36%)
Jan 24, 2017 55.34 55.97 55.34 55.89 136,095 +0.86(+1.56%)
Jan 23, 2017 54.98 55.12 54.65 55.03 118,544 -0.03(-0.05%)
Jan 20, 2017 54.88 55.28 54.88 55.06 137,257 +0.51(+0.93%)
Jan 19, 2017 54.72 54.96 54.50 54.55 211,583 -0.17(-0.31%)
Jan 18, 2017 54.43 54.73 54.31 54.72 131,354 +0.42(+0.77%)
Jan 17, 2017 54.62 54.62 54.09 54.30 140,729 -0.38(-0.69%)
Jan 13, 2017 54.68 54.68 54.68 0 +0.32(+0.59%)
Jan 12, 2017 54.44 54.44 53.66 54.36 184,830 -0.20(-0.37%)
Jan 11, 2017 54.45 54.56 54.18 54.56 141,073 +0.23(+0.42%)
Jan 10, 2017 54.26 54.52 54.15 54.33 225,482 +0.24(+0.44%)
Jan 09, 2017 53.92 54.18 53.69 54.09 265,736 +0.33(+0.61%)
Jan 06, 2017 53.43 53.86 53.15 53.76 167,777 +0.38(+0.71%)
Jan 05, 2017 53.24 53.59 53.17 53.38 165,965 +0.11(+0.21%)
Jan 04, 2017 53.16 53.35 53.07 53.27 251,550 +0.21(+0.40%)
Jan 03, 2017 53.08 53.50 52.69 53.06 328,949 +0.40(+0.76%)
Dec 30, 2016 52.66 52.66 52.66 0 -0.56(-1.05%)
Dec 29, 2016 53.31 53.38 52.98 53.22 117,343 -0.11(-0.21%)
Dec 28, 2016 54.16 54.20 53.30 53.33 140,988 -0.65(-1.20%)
Dec 27, 2016 53.72 54.16 53.71 53.98 142,980 +0.36(+0.67%)
Dec 23, 2016 53.62 53.62 53.62 0 +0.21(+0.39%)
Dec 22, 2016 53.72 53.72 53.27 53.41 209,220 +0.02(+0.04%)
Dec 21, 2016 53.47 53.53 53.28 53.39 139,578 -0.06(-0.11%)
Dec 20, 2016 53.53 53.65 53.37 53.45 173,389 +0.21(+0.39%)
Dec 19, 2016 53.04 53.41 52.90 53.24 166,360 +0.40(+0.76%)
Dec 16, 2016 53.71 53.71 52.69 52.84 162,937 -0.59(-1.10%)
Dec 15, 2016 53.17 53.68 53.01 53.43 157,025 +0.50(+0.94%)
Dec 14, 2016 53.12 53.38 52.83 52.93 137,650 -0.15(-0.28%)
Dec 13, 2016 52.53 53.42 52.53 53.08 195,153 +0.63(+1.20%)
Dec 12, 2016 52.60 52.66 52.07 52.45 122,537 -0.42(-0.79%)
Dec 09, 2016 53.18 53.19 52.64 52.87 163,148 -0.07(-0.13%)
Dec 08, 2016 52.85 53.13 52.73 52.94 211,343 +0.21(+0.40%)
Dec 07, 2016 51.66 52.82 51.52 52.73 239,757 +1.15(+2.23%)
Dec 06, 2016 51.44 51.60 51.14 51.58 233,802 +0.26(+0.51%)
Dec 05, 2016 51.01 51.51 50.85 51.32 229,846 +0.59(+1.16%)
Dec 02, 2016 50.29 50.82 50.19 50.73 344,983 +0.44(+0.87%)
Dec 01, 2016 52.41 52.41 50.13 50.29 460,933 -1.93(-3.70%)
Nov 30, 2016 52.70 52.70 52.21 52.22 275,088 -0.33(-0.63%)
Nov 29, 2016 52.58 52.87 52.33 52.55 361,890 +0.09(+0.17%)
Nov 28, 2016 52.70 52.77 52.46 52.46 414,585 +0.01(+0.02%)
Nov 25, 2016 52.39 52.49 52.26 52.45 125,178 +0.13(+0.25%)
Nov 23, 2016 52.32 52.32 52.32 0 -0.16(-0.30%)
Nov 22, 2016 52.53 52.59 52.35 52.48 204,603 +0.17(+0.32%)
Nov 21, 2016 52.08 52.36 51.97 52.31 242,948 +0.43(+0.83%)
Nov 18, 2016 52.02 52.04 51.75 51.88 550,722 -0.05(-0.10%)
Nov 17, 2016 51.41 51.98 51.41 51.93 807,916 +0.67(+1.31%)
Nov 16, 2016 51.11 51.42 50.86 51.26 400,073 +0.25(+0.49%)
Nov 15, 2016 50.63 51.20 50.46 51.01 819,865 +0.73(+1.45%)
Nov 14, 2016 50.87 50.87 50.16 50.28 839,108 -0.48(-0.95%)
Nov 11, 2016 50.22 50.76 50.02 50.76 18,972,165 +0.84(+1.68%)
Nov 10, 2016 51.07 51.28 49.86 49.92 2,858,473 -0.74(-1.46%)
Nov 09, 2016 49.82 50.81 49.39 50.66 4,754,846 -0.14(-0.28%)
Nov 08, 2016 50.78 51.00 50.38 50.80 121,766 +0.16(+0.32%)
Nov 07, 2016 50.27 50.66 50.07 50.64 45,428 +1.36(+2.76%)
Nov 04, 2016 49.25 49.68 49.14 49.28 21,915 -0.26(-0.52%)
Nov 03, 2016 49.87 49.87 49.48 49.54 73,868 -0.25(-0.50%)
Nov 02, 2016 50.21 50.44 49.72 49.79 81,699 -0.56(-1.11%)
Nov 01, 2016 50.98 51.00 49.84 50.35 47,784 -0.61(-1.20%)
Oct 31, 2016 51.05 51.15 50.94 50.96 62,091 +0.14(+0.28%)
Oct 28, 2016 50.95 51.32 50.67 50.82 72,222 +0.00(+0.00%)
Oct 27, 2016 51.37 51.41 50.77 50.82 61,693 -0.09(-0.18%)
Oct 26, 2016 50.74 51.13 50.70 50.91 51,715 +0.13(+0.26%)
Oct 25, 2016 51.13 51.13 50.73 50.78 42,767 -0.22(-0.43%)
Oct 24, 2016 50.66 51.00 50.65 51.00 35,748 +0.74(+1.47%)
Oct 21, 2016 50.19 50.28 49.98 50.26 31,613 -0.08(-0.16%)
Oct 20, 2016 50.20 50.44 49.80 50.34 295,352 +0.15(+0.30%)
Oct 19, 2016 50.14 50.25 49.98 50.19 113,176 -0.04(-0.07%)
Oct 18, 2016 50.34 50.41 50.19 50.23 71,974 +0.56(+1.12%)
Oct 17, 2016 49.90 50.01 49.67 49.67 36,411 -0.25(-0.49%)
Oct 14, 2016 50.05 50.46 49.82 49.92 173,210 +0.19(+0.39%)
Oct 13, 2016 49.62 49.87 49.06 49.72 58,584 -0.38(-0.76%)
Oct 12, 2016 49.98 50.22 49.98 50.10 22,407 -0.09(-0.18%)
Oct 11, 2016 51.04 51.04 49.87 50.19 201,905 -0.96(-1.88%)
Oct 10, 2016 51.27 51.55 51.15 51.15 304,453 +0.03(+0.06%)
Oct 07, 2016 51.34 51.34 50.78 51.12 40,045 -0.12(-0.23%)
Oct 06, 2016 51.19 51.27 50.86 51.24 119,763 +0.04(+0.08%)
Oct 05, 2016 51.02 51.38 50.95 51.20 161,136 +0.39(+0.77%)
Oct 04, 2016 51.05 51.14 50.62 50.81 62,107 -0.05(-0.10%)
Oct 03, 2016 50.99 51.12 50.73 50.86 137,417 -0.05(-0.10%)
Sep 30, 2016 50.61 51.11 50.61 50.91 48,080 +0.36(+0.71%)
Sep 29, 2016 50.49 50.73 49.99 50.55 25,546 +0.06(+0.12%)
Sep 28, 2016 50.48 50.52 50.17 50.49 20,485 +0.08(+0.16%)
Sep 27, 2016 49.67 50.43 49.64 50.41 57,304 +0.72(+1.45%)
Sep 26, 2016 49.89 49.89 49.57 49.69 48,253 -0.41(-0.82%)
Sep 23, 2016 50.61 50.61 50.10 50.10 133,225 -0.43(-0.86%)
Sep 22, 2016 50.64 50.75 50.43 50.53 38,501 +0.14(+0.28%)
Sep 21, 2016 49.79 50.42 49.78 50.39 47,626 +0.79(+1.60%)
Sep 20, 2016 49.96 49.96 49.46 49.60 94,568 -0.06(-0.13%)
Sep 19, 2016 49.91 50.21 49.58 49.66 41,968 -0.07(-0.14%)
Sep 16, 2016 50.05 50.05 49.46 49.73 30,237 -0.09(-0.18%)
Sep 15, 2016 48.99 49.85 48.99 49.82 80,858 +0.94(+1.92%)
Sep 14, 2016 48.92 49.16 48.64 48.88 54,271 +0.17(+0.35%)
Sep 13, 2016 48.94 49.20 48.48 48.71 94,911 -0.50(-1.02%)
Sep 12, 2016 48.00 49.26 48.00 49.21 39,883 +0.79(+1.63%)
Sep 09, 2016 49.45 49.49 48.32 48.42 108,794 -1.33(-2.67%)
Sep 08, 2016 49.90 49.94 49.62 49.75 129,774 -0.23(-0.46%)
Sep 07, 2016 50.06 50.15 49.84 49.98 87,087 +0.09(+0.18%)
Sep 06, 2016 49.72 49.89 49.65 49.89 37,815 +0.28(+0.56%)
Sep 02, 2016 49.72 49.61 49.61 49.61 76,900 +0.09(+0.18%)
Sep 01, 2016 49.26 49.52 49.00 49.52 68,413 +0.33(+0.67%)
Aug 31, 2016 49.30 49.30 48.92 49.19 25,510 -0.13(-0.26%)
Aug 30, 2016 49.50 49.63 49.13 49.32 48,593 -0.15(-0.30%)
Aug 29, 2016 49.50 49.65 49.47 49.47 128,596 +0.11(+0.22%)
Aug 26, 2016 49.04 49.58 49.00 49.36 30,406 +0.49(+1.00%)
Aug 25, 2016 48.68 49.07 48.68 48.87 36,018 +0.16(+0.34%)
Aug 24, 2016 49.11 49.17 48.56 48.71 66,839 -0.42(-0.87%)
Aug 23, 2016 49.12 49.29 49.12 49.13 27,736 +0.28(+0.57%)
Aug 22, 2016 48.90 48.99 48.66 48.85 78,537 -0.07(-0.14%)
Aug 19, 2016 48.52 48.99 48.52 48.92 20,984 +0.40(+0.82%)
Aug 18, 2016 48.15 48.54 48.15 48.52 26,485 +0.46(+0.96%)
Aug 17, 2016 48.11 48.11 47.85 48.06 14,871 -0.09(-0.19%)
Aug 16, 2016 48.26 48.32 48.09 48.15 73,308 -0.17(-0.35%)
Aug 15, 2016 47.91 48.46 47.88 48.32 41,391 +0.55(+1.15%)
Aug 12, 2016 47.61 47.80 47.51 47.77 20,061 +0.24(+0.51%)
Aug 11, 2016 47.36 47.59 47.27 47.53 142,043 +0.40(+0.84%)
Aug 10, 2016 47.46 47.46 47.07 47.13 12,522 -0.23(-0.48%)
Aug 09, 2016 47.36 47.48 47.31 47.36 14,443 +0.14(+0.30%)
Aug 08, 2016 47.49 47.49 47.17 47.22 32,187 -0.08(-0.17%)
Aug 05, 2016 46.93 47.37 46.93 47.30 42,010 +0.68(+1.46%)
Aug 04, 2016 46.35 46.66 46.35 46.62 33,171 +0.36(+0.78%)
Aug 03, 2016 45.91 46.26 45.91 46.26 16,036 +0.20(+0.43%)
Aug 02, 2016 46.76 46.76 45.78 46.06 70,920 -0.65(-1.39%)
Aug 01, 2016 46.68 46.85 46.58 46.71 61,495 -0.01(-0.02%)
Jul 29, 2016 46.99 46.99 46.49 46.72 24,680 -0.28(-0.60%)
Jul 28, 2016 47.01 47.11 46.87 47.00 6,845 +0.03(+0.06%)
Jul 27, 2016 47.45 47.45 46.79 46.97 20,303 -0.28(-0.59%)
Jul 26, 2016 46.56 47.31 46.40 47.25 62,956 +1.08(+2.34%)
Jul 25, 2016 46.03 46.17 46.03 46.17 15,833 +0.14(+0.30%)
Jul 22, 2016 45.63 46.04 45.52 46.03 175,312 +0.27(+0.59%)
Jul 21, 2016 46.08 46.13 45.63 45.76 39,681 -0.31(-0.68%)
Jul 20, 2016 45.58 46.11 45.58 46.07 44,385 +0.61(+1.35%)
Jul 19, 2016 45.62 45.62 45.40 45.46 15,885 -0.17(-0.37%)
Jul 18, 2016 45.41 45.68 45.41 45.63 13,709 +0.40(+0.88%)
Jul 15, 2016 45.41 45.41 45.16 45.23 8,941 -0.16(-0.35%)
Jul 14, 2016 45.36 45.45 45.30 45.39 21,783 +0.23(+0.51%)
Jul 13, 2016 45.17 45.37 45.11 45.16 17,077 +0.06(+0.14%)
Jul 12, 2016 44.50 45.17 44.50 45.10 31,270 +0.77(+1.74%)
Jul 11, 2016 44.24 44.48 44.24 44.33 10,741 +0.37(+0.84%)
Jul 08, 2016 43.38 44.00 43.07 43.96 20,369 +0.89(+2.07%)
Jul 07, 2016 42.86 43.27 42.86 43.07 14,426 +0.62(+1.46%)
Jul 05, 2016 42.71 42.71 42.21 42.45 13,558 -0.61(-1.42%)
Jul 01, 2016 43.10 43.06 43.06 43.06 26,000 -0.27(-0.62%)
Jun 30, 2016 42.67 43.33 42.67 43.33 27,822 +0.69(+1.62%)
Jun 29, 2016 41.98 42.76 41.98 42.64 54,151 +0.97(+2.33%)
Jun 28, 2016 41.16 41.67 41.16 41.67 18,550 +1.05(+2.58%)
Jun 27, 2016 41.78 41.78 40.46 40.62 46,716 -1.59(-3.77%)
Jun 24, 2016 42.89 43.23 42.21 42.21 48,110 -2.23(-5.02%)
Jun 23, 2016 43.86 44.44 43.86 44.44 21,859 +1.04(+2.40%)
Jun 22, 2016 43.66 43.74 43.37 43.40 7,950 -0.28(-0.64%)
Jun 21, 2016 43.49 43.76 43.49 43.68 19,393 +0.28(+0.65%)
Jun 20, 2016 43.45 43.79 43.34 43.40 41,101 +0.52(+1.21%)
Jun 17, 2016 43.12 43.12 42.70 42.88 21,535 -0.33(-0.76%)
Jun 16, 2016 42.83 43.25 42.61 43.21 28,789 +0.14(+0.33%)
Jun 15, 2016 43.24 43.32 43.05 43.07 25,279 -0.08(-0.19%)
Jun 14, 2016 42.93 43.29 42.81 43.15 43,758 +0.07(+0.16%)
Jun 13, 2016 43.10 43.47 43.03 43.08 16,118 -0.18(-0.42%)
Jun 10, 2016 43.59 43.59 43.13 43.26 34,890 -0.75(-1.70%)
Jun 09, 2016 43.83 44.06 43.80 44.01 52,585 -0.04(-0.09%)
Jun 08, 2016 44.09 44.16 43.94 44.05 22,938 -0.01(-0.02%)
Jun 07, 2016 44.03 44.15 43.98 44.06 28,759 +0.22(+0.50%)
Jun 06, 2016 43.77 44.00 43.75 43.84 14,652 +0.06(+0.14%)
Jun 03, 2016 44.07 44.07 43.61 43.78 13,529 -0.23(-0.52%)
Jun 02, 2016 43.79 44.03 43.79 44.01 9,895 +0.03(+0.07%)
Jun 01, 2016 43.69 44.00 43.68 43.98 14,816 +0.02(+0.05%)
May 31, 2016 43.94 43.99 43.71 43.96 21,035 +0.18(+0.41%)
May 27, 2016 43.39 43.78 43.78 43.78 18,000 +0.37(+0.85%)
May 26, 2016 43.23 43.47 43.23 43.41 203,947 +0.12(+0.28%)
May 25, 2016 43.38 43.40 43.20 43.29 23,334 +0.13(+0.30%)
May 24, 2016 42.36 43.16 42.36 43.16 59,348 +1.14(+2.71%)
May 23, 2016 41.96 42.25 41.96 42.02 31,672 +0.13(+0.31%)
May 20, 2016 41.49 41.96 41.49 41.89 39,024 +0.84(+2.05%)
May 19, 2016 41.12 41.24 40.77 41.05 8,144 -0.17(-0.41%)
May 18, 2016 40.85 41.47 40.85 41.22 27,157 +0.41(+1.00%)
May 17, 2016 40.94 41.22 40.77 40.81 11,922 -0.23(-0.56%)
May 16, 2016 40.47 41.25 40.47 41.04 20,587 +0.62(+1.53%)
May 13, 2016 40.29 40.74 40.29 40.42 40,386 +0.13(+0.32%)
May 12, 2016 40.60 40.60 39.96 40.29 75,257 -0.27(-0.67%)
May 11, 2016 40.69 40.91 40.56 40.56 12,796 -0.28(-0.69%)
May 10, 2016 40.49 40.87 40.41 40.84 37,640 +0.57(+1.42%)
May 09, 2016 40.30 40.50 40.25 40.27 9,405 -0.05(-0.12%)
May 06, 2016 39.88 40.33 39.81 40.32 27,077 +0.17(+0.42%)
May 05, 2016 40.34 40.45 40.13 40.15 11,475 +0.02(+0.05%)
May 04, 2016 40.25 40.37 40.02 40.13 28,694 -0.29(-0.72%)
May 03, 2016 40.53 40.66 40.30 40.42 29,194 -0.54(-1.32%)
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.