Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

125.47 -1.15 (-0.90%)
Streaming Delayed Price Updated: 11:12 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 14.49 14.64 14.13 14.60 9,848 +0.36(+2.50%)
Sep 29, 2008 15.84 15.84 13.93 14.24 46,507 -1.15(-7.50%)
Sep 26, 2008 15.05 15.39 15.05 15.39 16,463 -0.18(-1.12%)
Sep 25, 2008 15.20 15.71 15.20 15.57 3,225 +0.23(+1.48%)
Sep 24, 2008 14.90 15.47 14.75 15.34 11,910 +0.08(+0.54%)
Sep 23, 2008 15.42 15.70 15.26 15.26 2,169 -0.16(-1.06%)
Sep 22, 2008 15.99 15.99 15.42 15.42 4,283 -0.56(-3.48%)
Sep 19, 2008 17.28 17.75 15.93 15.98 9,000 +0.38(+2.45%)
Sep 18, 2008 15.63 15.96 14.80 15.60 42,202 +0.55(+3.63%)
Sep 17, 2008 15.54 15.55 15.05 15.05 19,117 -0.42(-2.71%)
Sep 16, 2008 14.88 15.52 14.88 15.47 45,879 -0.02(-0.12%)
Sep 15, 2008 15.50 15.86 15.49 15.49 10,543 -0.54(-3.35%)
Sep 12, 2008 15.79 16.02 15.76 16.02 1,867 -0.03(-0.20%)
Sep 11, 2008 15.74 16.06 15.74 16.06 11,038 +0.07(+0.43%)
Sep 10, 2008 15.92 15.99 15.88 15.99 10,954 +0.19(+1.20%)
Sep 09, 2008 16.29 16.30 15.80 15.80 5,766 -0.46(-2.84%)
Sep 08, 2008 16.79 16.79 16.17 16.26 7,512 -0.05(-0.28%)
Sep 05, 2008 16.09 16.31 16.09 16.31 8,462 +0.17(+1.07%)
Sep 04, 2008 17.00 17.00 16.13 16.13 20,747 -1.11(-6.44%)
Sep 02, 2008 17.68 17.24 17.24 17.24 1,976 -0.15(-0.89%)
Aug 29, 2008 17.62 17.62 17.38 17.40 6,392 -0.51(-2.85%)
Aug 28, 2008 17.81 17.92 17.81 17.91 6,643 +0.26(+1.44%)
Aug 27, 2008 17.65 17.65 17.65 17.65 329 +0.16(+0.94%)
Aug 26, 2008 17.57 17.57 17.48 17.49 658 -0.15(-0.88%)
Aug 25, 2008 17.89 17.89 17.65 17.65 1,867 -0.35(-1.92%)
Aug 22, 2008 17.95 17.99 17.95 17.99 1,098 +0.20(+1.13%)
Aug 21, 2008 17.71 17.79 17.66 17.79 5,778 +0.01(+0.05%)
Aug 20, 2008 17.75 18.03 17.75 17.78 5,656 +0.02(+0.10%)
Aug 19, 2008 17.82 17.82 17.76 17.76 1,525 -0.19(-1.07%)
Aug 18, 2008 18.21 18.21 17.96 17.96 786 -0.41(-2.24%)
Aug 15, 2008 18.40 18.42 18.26 18.37 10,056 +0.08(+0.44%)
Aug 14, 2008 18.03 18.32 18.03 18.29 1,368 +0.21(+1.17%)
Aug 13, 2008 18.06 18.13 17.97 18.08 9,012 +0.03(+0.17%)
Aug 12, 2008 18.16 18.20 18.05 18.05 7,062 -0.08(-0.45%)
Aug 11, 2008 17.96 18.22 17.95 18.13 7,874 +0.18(+0.99%)
Aug 08, 2008 17.65 17.98 17.61 17.95 3,294 +0.33(+1.89%)
Aug 07, 2008 17.42 17.70 17.42 17.62 6,733 -0.09(-0.50%)
Aug 06, 2008 17.36 17.72 17.36 17.71 7,267 +0.46(+2.68%)
Aug 05, 2008 17.03 17.24 16.97 17.24 14,116 +0.41(+2.43%)
Aug 04, 2008 16.89 16.98 16.83 16.83 1,757 -0.13(-0.75%)
Aug 01, 2008 16.87 16.96 16.87 16.96 2,361 -0.16(-0.96%)
Jul 31, 2008 16.96 17.29 16.93 17.13 5,346 -0.01(-0.05%)
Jul 30, 2008 17.24 17.28 16.97 17.14 8,679 +0.14(+0.80%)
Jul 29, 2008 17.00 17.08 17.00 17.00 2,322 +0.22(+1.30%)
Jul 28, 2008 16.85 16.87 16.78 16.78 1,125 -0.20(-1.18%)
Jul 25, 2008 16.83 16.98 16.83 16.98 7,973 +0.30(+1.80%)
Jul 24, 2008 16.87 16.87 16.68 16.68 5,244 -0.50(-2.91%)
Jul 23, 2008 17.14 17.33 17.14 17.18 28,658 +0.26(+1.51%)
Jul 22, 2008 16.94 16.94 16.88 16.93 4,473 -0.27(-1.59%)
Jul 21, 2008 17.42 17.42 17.14 17.20 3,152 -0.16(-0.94%)
Jul 18, 2008 17.41 17.41 17.20 17.36 7,911 -0.24(-1.37%)
Jul 17, 2008 17.40 17.60 17.26 17.60 1,692 +0.38(+2.20%)
Jul 16, 2008 16.76 17.22 16.76 17.22 2,136 +0.44(+2.65%)
Jul 15, 2008 16.55 16.96 16.32 16.78 6,730 +0.19(+1.15%)
Jul 14, 2008 17.31 17.31 16.59 16.59 2,416 -0.34(-1.99%)
Jul 11, 2008 16.99 17.14 16.71 16.93 5,854 -0.28(-1.64%)
Jul 10, 2008 17.05 17.25 17.00 17.21 10,066 +0.15(+0.85%)
Jul 09, 2008 17.55 17.55 17.05 17.06 4,282 -0.52(-2.95%)
Jul 08, 2008 17.38 17.58 17.33 17.58 21,175 +0.12(+0.68%)
Jul 07, 2008 17.74 17.74 17.25 17.46 7,550 -0.01(-0.05%)
Jul 04, 2008 17.46 17.53 17.26 17.47 6,068 +0.00(+0.00%)
Jul 03, 2008 17.46 17.53 17.26 17.47 6,068 -0.06(-0.36%)
Jul 02, 2008 17.97 18.01 17.54 17.54 30,851 -0.33(-1.86%)
Jul 01, 2008 17.58 17.89 17.44 17.87 21,526 +0.10(+0.54%)
Jun 30, 2008 17.85 18.04 17.77 17.77 31,105 -0.24(-1.31%)
Jun 27, 2008 17.95 18.01 17.75 18.01 8,295 -0.10(-0.56%)
Jun 26, 2008 18.36 18.40 18.01 18.11 12,790 -0.62(-3.30%)
Jun 25, 2008 18.72 18.84 18.72 18.73 3,207 +0.26(+1.43%)
Jun 24, 2008 18.36 18.68 18.29 18.46 4,563 -0.01(-0.05%)
Jun 23, 2008 18.74 18.77 18.46 18.47 11,187 -0.17(-0.93%)
Jun 20, 2008 18.83 18.83 18.49 18.65 5,778 -0.55(-2.85%)
Jun 19, 2008 18.75 19.21 18.66 19.19 10,841 +0.43(+2.28%)
Jun 18, 2008 18.85 18.85 18.70 18.77 2,465 -0.27(-1.44%)
Jun 17, 2008 19.38 19.38 19.04 19.04 3,759 -0.25(-1.28%)
Jun 16, 2008 19.07 19.37 19.07 19.28 10,401 +0.25(+1.29%)
Jun 13, 2008 18.80 19.09 18.80 19.04 12,006 +0.43(+2.30%)
Jun 12, 2008 18.85 19.03 18.61 18.61 8,045 -0.05(-0.29%)
Jun 11, 2008 19.16 19.16 18.66 18.66 22,605 -0.53(-2.75%)
Jun 10, 2008 19.14 19.23 19.12 19.19 2,965 -0.29(-1.48%)
Jun 09, 2008 19.53 19.53 19.26 19.48 16,849 -0.15(-0.76%)
Jun 06, 2008 19.99 20.00 19.60 19.63 32,592 -0.56(-2.75%)
Jun 05, 2008 20.02 20.19 19.99 20.19 46,891 +0.29(+1.46%)
Jun 04, 2008 19.73 20.08 19.68 19.89 23,440 +0.25(+1.25%)
Jun 03, 2008 19.76 19.95 19.48 19.65 38,688 -0.07(-0.37%)
Jun 02, 2008 19.98 19.98 19.63 19.72 10,941 -0.34(-1.68%)
May 30, 2008 19.97 20.17 19.97 20.06 2,855 +0.34(+1.74%)
May 29, 2008 19.60 19.81 19.55 19.72 4,601 +0.17(+0.86%)
May 28, 2008 19.59 19.59 19.41 19.55 38,660 +0.11(+0.56%)
May 27, 2008 19.08 19.46 19.08 19.44 5,694 +0.35(+1.81%)
May 26, 2008 19.15 19.15 18.90 19.09 26,908 +0.00(+0.00%)
May 23, 2008 19.15 19.15 18.90 19.09 26,908 -0.15(-0.78%)
May 22, 2008 19.27 19.31 19.18 19.24 2,965 +0.05(+0.26%)
May 21, 2008 19.53 19.70 19.18 19.19 39,730 -0.27(-1.40%)
May 20, 2008 19.68 19.68 19.44 19.47 1,879 -0.30(-1.52%)
May 19, 2008 20.06 20.19 19.70 19.77 8,990 -0.23(-1.14%)
May 16, 2008 20.03 20.03 19.79 19.99 2,404 +0.04(+0.18%)
May 15, 2008 19.53 19.96 19.53 19.96 2,981 +0.46(+2.38%)
May 14, 2008 19.58 19.75 19.49 19.49 5,015 +0.12(+0.60%)
May 13, 2008 19.23 19.38 19.23 19.38 2,310 +0.15(+0.77%)
May 12, 2008 18.92 19.23 18.92 19.23 1,423 +0.25(+1.32%)
May 09, 2008 18.86 19.07 18.51 18.98 2,677 -0.02(-0.10%)
May 08, 2008 18.87 19.00 18.87 19.00 1,059 +0.11(+0.56%)
May 07, 2008 19.33 19.33 18.89 18.89 933 -0.47(-2.42%)
May 06, 2008 18.91 19.36 18.90 19.36 3,102 +0.29(+1.50%)
May 05, 2008 19.08 19.12 19.02 19.07 8,810 -0.07(-0.38%)
May 02, 2008 19.42 19.42 19.05 19.15 8,627 -0.07(-0.38%)
May 01, 2008 18.69 19.23 18.69 19.22 19,220 +0.70(+3.79%)
Apr 30, 2008 18.84 18.85 18.52 18.52 70,822 -0.11(-0.61%)
Apr 29, 2008 18.70 18.70 18.63 18.63 713 +0.04(+0.22%)
Apr 28, 2008 18.73 18.73 18.57 18.59 3,640 +0.19(+1.06%)
Apr 25, 2008 18.52 18.52 18.40 18.40 1,317 -0.26(-1.39%)
Apr 24, 2008 18.31 18.81 18.29 18.66 13,633 +0.24(+1.29%)
Apr 23, 2008 18.28 18.49 18.27 18.42 6,471 +0.42(+2.33%)
Apr 22, 2008 18.26 18.26 17.91 18.00 7,747 -0.42(-2.27%)
Apr 21, 2008 18.08 18.42 18.07 18.42 4,288 +0.24(+1.33%)
Apr 18, 2008 18.00 18.22 17.95 18.18 4,777 +0.60(+3.39%)
Apr 17, 2008 17.44 17.58 17.44 17.58 10,173 +0.03(+0.16%)
Apr 16, 2008 17.23 17.55 17.23 17.55 3,844 +0.68(+4.05%)
Apr 15, 2008 16.81 16.91 16.81 16.87 2,233 -0.07(-0.43%)
Apr 14, 2008 16.97 17.02 16.88 16.94 3,844 -0.13(-0.76%)
Apr 11, 2008 17.28 17.28 17.07 17.07 2,903 -0.44(-2.53%)
Apr 10, 2008 17.36 17.58 17.27 17.52 8,302 +0.23(+1.32%)
Apr 09, 2008 17.27 17.29 17.27 17.29 499 -0.08(-0.47%)
Apr 08, 2008 17.33 17.37 17.27 17.37 1,598 -0.14(-0.78%)
Apr 07, 2008 17.74 17.74 17.51 17.51 4,942 -0.18(-1.03%)
Apr 04, 2008 17.47 17.76 17.47 17.69 1,427 +0.07(+0.39%)
Apr 03, 2008 17.37 17.68 17.32 17.62 3,681 +0.25(+1.44%)
Apr 02, 2008 17.46 17.65 17.30 17.37 9,884 -0.06(-0.32%)
Apr 01, 2008 17.14 17.43 17.14 17.43 1,312 +0.76(+4.54%)
Mar 31, 2008 16.67 16.67 16.67 16.67 219 -0.03(-0.16%)
Mar 28, 2008 16.94 16.96 16.70 16.70 3,185 -0.05(-0.33%)
Mar 27, 2008 16.99 17.02 16.75 16.75 2,306 -0.45(-2.59%)
Mar 26, 2008 17.16 17.24 17.11 17.20 9,994 -0.16(-0.94%)
Mar 25, 2008 17.30 17.36 17.22 17.36 8,457 +0.12(+0.69%)
Mar 24, 2008 16.66 17.28 16.66 17.24 3,624 +0.68(+4.12%)
Mar 21, 2008 16.28 16.56 16.26 16.56 1,647 +0.00(+0.00%)
Mar 20, 2008 16.28 16.56 16.26 16.56 1,647 +0.13(+0.78%)
Mar 19, 2008 16.58 16.84 16.43 16.43 5,430 -0.27(-1.63%)
Mar 18, 2008 16.47 16.71 16.40 16.71 6,260 +0.49(+3.03%)
Mar 17, 2008 16.19 16.23 16.19 16.22 3,844 -0.26(-1.60%)
Mar 14, 2008 17.05 17.05 16.38 16.48 5,381 -0.42(-2.47%)
Mar 13, 2008 16.55 16.96 16.53 16.90 2,339 +0.13(+0.75%)
Mar 12, 2008 16.92 17.02 16.77 16.77 3,948 +0.06(+0.38%)
Mar 11, 2008 16.52 16.72 16.45 16.71 25,810 +0.38(+2.34%)
Mar 10, 2008 16.31 16.33 16.30 16.33 1,208 -0.19(-1.16%)
Mar 07, 2008 16.84 16.84 16.35 16.52 14,635 -0.23(-1.40%)
Mar 06, 2008 16.92 17.02 16.75 16.75 15,334 +0.23(+1.42%)
Mar 05, 2008 16.94 16.94 16.52 16.52 3,953 -0.31(-1.84%)
Mar 04, 2008 16.64 16.83 16.50 16.83 14,037 +0.18(+1.09%)
Mar 03, 2008 16.85 16.85 16.64 16.64 6,417 -0.23(-1.35%)
Feb 29, 2008 17.14 17.16 16.87 16.87 3,070 -0.55(-3.16%)
Feb 28, 2008 17.48 17.58 17.35 17.42 5,599 -0.23(-1.32%)
Feb 27, 2008 17.41 17.72 17.41 17.65 2,043 +0.16(+0.94%)
Feb 26, 2008 17.24 17.63 17.24 17.49 4,408 +0.12(+0.68%)
Feb 25, 2008 17.25 17.43 17.18 17.37 5,079 +0.17(+1.01%)
Feb 22, 2008 17.04 17.20 16.92 17.20 10,706 +0.02(+0.11%)
Feb 21, 2008 17.47 17.47 17.18 17.18 6,049 -0.03(-0.16%)
Feb 20, 2008 17.09 17.34 17.09 17.21 13,728 +0.28(+1.65%)
Feb 19, 2008 17.47 17.47 16.93 16.93 7,248 -0.17(-1.00%)
Feb 18, 2008 17.26 17.28 17.10 17.10 1,537 +0.00(+0.00%)
Feb 15, 2008 17.26 17.28 17.10 17.10 1,537 -0.23(-1.31%)
Feb 14, 2008 17.77 17.77 17.33 17.33 7,827 -0.40(-2.26%)
Feb 13, 2008 17.62 17.74 17.53 17.73 5,079 +0.50(+2.91%)
Feb 12, 2008 17.49 17.52 17.15 17.23 2,689 -0.08(-0.44%)
Feb 11, 2008 17.30 17.33 17.13 17.30 10,440 +0.23(+1.35%)
Feb 08, 2008 16.71 17.07 16.71 17.07 5,326 +0.31(+1.85%)
Feb 07, 2008 16.60 16.84 16.53 16.76 5,511 +0.04(+0.22%)
Feb 06, 2008 17.04 17.11 16.73 16.73 5,427 -0.34(-1.97%)
Feb 05, 2008 17.14 17.37 17.06 17.06 13,289 -0.58(-3.30%)
Feb 04, 2008 17.70 17.70 17.64 17.65 1,106 -0.22(-1.24%)
Feb 01, 2008 17.57 17.90 17.53 17.87 6,458 +0.56(+3.23%)
Jan 31, 2008 16.93 17.38 16.93 17.31 7,468 +0.01(+0.04%)
Jan 30, 2008 17.18 17.57 17.11 17.30 17,454 +0.02(+0.12%)
Jan 29, 2008 17.22 17.31 17.19 17.28 7,399 +0.05(+0.30%)
Jan 28, 2008 17.17 17.24 17.12 17.23 2,487 +0.11(+0.65%)
Jan 25, 2008 17.74 17.84 17.12 17.12 19,491 -0.11(-0.63%)
Jan 24, 2008 16.93 17.34 16.93 17.23 4,235 +0.58(+3.50%)
Jan 23, 2008 16.54 16.64 15.90 16.64 39,539 -0.19(-1.14%)
Jan 22, 2008 15.75 16.83 15.75 16.83 17,677 -0.34(-1.96%)
Jan 21, 2008 17.05 17.27 17.00 17.17 17,972 +0.00(+0.00%)
Jan 18, 2008 17.05 17.27 17.00 17.17 17,972 +0.21(+1.23%)
Jan 17, 2008 17.34 17.44 16.96 16.96 13,226 -0.42(-2.41%)
Jan 16, 2008 17.18 17.57 17.04 17.38 162,840 +0.06(+0.37%)
Jan 15, 2008 17.69 17.69 17.30 17.32 5,494 -0.52(-2.93%)
Jan 14, 2008 17.62 17.85 17.48 17.84 4,041 +0.46(+2.64%)
Jan 11, 2008 17.51 17.55 17.24 17.38 5,974 -0.55(-3.05%)
Jan 10, 2008 17.66 17.96 17.62 17.93 6,529 +0.17(+0.97%)
Jan 09, 2008 17.73 17.81 17.35 17.75 38,879 +0.15(+0.83%)
Jan 08, 2008 18.09 18.27 17.61 17.61 24,124 -0.47(-2.62%)
Jan 07, 2008 18.30 18.34 17.95 18.08 9,143 -0.25(-1.36%)
Jan 04, 2008 18.85 18.85 18.32 18.33 27,153 -0.80(-4.17%)
Jan 03, 2008 19.44 19.44 19.13 19.13 5,835 -0.16(-0.85%)
Jan 02, 2008 19.27 19.29 19.13 19.29 1,962 -0.29(-1.49%)
Jan 01, 2008 19.68 19.74 19.58 19.58 31,874 +0.00(+0.00%)
Dec 31, 2007 19.68 19.74 19.58 19.58 31,874 -0.19(-0.97%)
Dec 28, 2007 19.76 19.89 19.71 19.78 10,005 -0.02(-0.09%)
Dec 27, 2007 19.98 20.03 19.79 19.79 12,851 -0.31(-1.54%)
Dec 26, 2007 20.02 20.11 19.99 20.10 19,108 +0.02(+0.09%)
Dec 24, 2007 19.99 20.09 19.97 20.09 7,759 +0.15(+0.78%)
Dec 21, 2007 19.83 19.94 19.83 19.93 3,057 +0.36(+1.86%)
Dec 20, 2007 19.46 19.57 19.43 19.57 8,753 +0.37(+1.94%)
Dec 19, 2007 19.36 19.36 19.17 19.19 3,800 +0.01(+0.05%)
Dec 18, 2007 19.18 19.24 18.98 19.18 19,252 +0.08(+0.43%)
Dec 17, 2007 19.40 19.40 19.08 19.10 11,138 -0.42(-2.15%)
Dec 14, 2007 19.57 19.74 19.51 19.52 8,341 -0.21(-1.06%)
Dec 13, 2007 19.74 19.74 19.58 19.73 14,054 -0.05(-0.28%)
Dec 12, 2007 20.17 20.17 19.50 19.78 30,874 +0.10(+0.51%)
Dec 11, 2007 20.13 20.18 19.62 19.68 22,751 -0.43(-2.13%)
Dec 10, 2007 19.87 20.19 19.87 20.11 39,253 +0.10(+0.50%)
Dec 07, 2007 19.99 20.05 19.92 20.01 32,974 +0.08(+0.39%)
Dec 06, 2007 19.73 19.93 19.73 19.93 9,720 +0.22(+1.13%)
Dec 05, 2007 19.75 19.78 19.61 19.71 2,800 +0.43(+2.22%)
Dec 04, 2007 19.35 19.43 19.26 19.28 39,031 -0.16(-0.84%)
Dec 03, 2007 19.47 19.65 19.45 19.45 6,918 -0.10(-0.51%)
Nov 30, 2007 20.00 20.00 19.45 19.55 12,279 -0.31(-1.56%)
Nov 29, 2007 19.84 19.89 19.68 19.86 6,869 +0.13(+0.65%)
Nov 28, 2007 19.56 19.83 19.51 19.73 46,646 +0.72(+3.78%)
Nov 27, 2007 19.43 19.43 18.83 19.01 17,611 +0.19(+1.02%)
Nov 26, 2007 19.61 19.61 18.82 18.82 13,194 -0.42(-2.18%)
Nov 23, 2007 19.72 19.72 18.96 19.24 45,634 +0.22(+1.15%)
Nov 21, 2007 18.99 19.34 18.84 19.02 12,367 -0.21(-1.07%)
Nov 20, 2007 19.49 19.67 18.91 19.23 58,140 -0.00(-0.01%)
Nov 19, 2007 19.64 19.64 19.23 19.23 68,094 -0.50(-2.54%)
Nov 16, 2007 19.53 19.84 19.34 19.73 17,463 +0.22(+1.12%)
Nov 15, 2007 19.78 19.78 19.38 19.51 13,866 -0.44(-2.19%)
Nov 14, 2007 20.25 20.25 19.87 19.95 24,940 +0.00(+0.00%)
Nov 13, 2007 19.41 20.03 19.41 19.95 22,718 +0.58(+3.01%)
Nov 12, 2007 19.98 19.98 19.12 19.36 15,546 -0.47(-2.39%)
Nov 09, 2007 19.98 20.15 19.80 19.84 26,540 -0.49(-2.42%)
Nov 08, 2007 20.88 20.90 19.98 20.33 46,111 -0.64(-3.04%)
Nov 07, 2007 20.90 21.31 20.90 20.97 30,089 -0.40(-1.87%)
Nov 06, 2007 21.92 21.92 21.16 21.37 47,315 -0.05(-0.21%)
Nov 05, 2007 21.37 21.53 21.23 21.41 10,137 -0.12(-0.55%)
Nov 02, 2007 21.22 21.58 21.22 21.53 17,158 +0.17(+0.81%)
Nov 01, 2007 21.70 21.70 21.36 21.36 10,615 -0.33(-1.51%)
Oct 31, 2007 21.37 21.69 20.71 21.69 12,894 +0.22(+1.02%)
Oct 30, 2007 21.52 21.54 21.33 21.47 118,171 +0.04(+0.17%)
Oct 29, 2007 21.18 21.50 21.18 21.43 592,570 +0.16(+0.77%)
Oct 26, 2007 21.72 21.72 21.13 21.27 16,428 +0.21(+0.99%)
Oct 25, 2007 21.51 21.51 20.92 21.06 582,875 -0.35(-1.62%)
Oct 24, 2007 21.56 21.57 21.00 21.41 20,111 -0.48(-2.20%)
Oct 23, 2007 21.65 21.90 21.60 21.89 16,859 +0.36(+1.69%)
Oct 22, 2007 21.12 21.53 21.11 21.52 14,387 +0.24(+1.11%)
Oct 19, 2007 21.88 21.88 21.27 21.29 8,857 -0.67(-3.05%)
Oct 18, 2007 21.66 22.14 21.64 21.96 10,424 +0.31(+1.45%)
Oct 17, 2007 22.03 22.03 21.39 21.64 20,996 +0.26(+1.19%)
Oct 16, 2007 21.25 21.47 21.24 21.39 2,850 -0.23(-1.05%)
Oct 15, 2007 21.92 21.92 21.56 21.61 5,718 -0.15(-0.71%)
Oct 12, 2007 21.72 21.80 21.15 21.77 12,945 +0.49(+2.29%)
Oct 11, 2007 21.92 21.92 21.23 21.28 24,196 -0.41(-1.91%)
Oct 10, 2007 21.59 21.70 21.54 21.70 6,017 +0.10(+0.46%)
Oct 09, 2007 21.59 21.64 21.49 21.60 11,127 -0.06(-0.29%)
Oct 08, 2007 21.51 21.67 21.50 21.66 6,738 +0.19(+0.88%)
Oct 05, 2007 21.27 21.53 21.23 21.47 22,313 +0.36(+1.68%)
Oct 04, 2007 21.02 21.16 21.01 21.11 6,138 +0.01(+0.04%)
Oct 03, 2007 21.18 21.23 21.04 21.11 6,492 -0.17(-0.81%)
Oct 02, 2007 21.27 21.28 21.14 21.28 7,024 +0.03(+0.16%)
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.