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 (%)
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%)
May 02, 2016 40.76 41.01 40.62 40.96 29,350 +0.08(+0.20%)
Apr 29, 2016 41.55 41.55 40.61 40.88 43,321 -0.81(-1.94%)
Apr 28, 2016 42.33 42.73 41.69 41.69 31,187 -0.85(-2.00%)
Apr 27, 2016 42.04 42.60 42.03 42.54 47,006 +0.15(+0.35%)
Apr 26, 2016 42.21 42.55 42.19 42.39 27,768 +0.38(+0.90%)
Apr 25, 2016 41.82 42.11 41.82 42.01 24,369 -0.01(-0.02%)
Apr 22, 2016 42.28 42.34 41.75 42.02 46,086 -0.34(-0.80%)
Apr 21, 2016 42.59 42.59 42.28 42.36 19,896 -0.08(-0.19%)
Apr 20, 2016 42.07 42.65 42.07 42.44 28,733 +0.22(+0.52%)
Apr 19, 2016 42.65 42.65 41.98 42.22 22,953 -0.27(-0.64%)
Apr 18, 2016 42.17 42.55 42.16 42.49 21,849 +0.18(+0.43%)
Apr 15, 2016 42.52 42.53 42.24 42.31 7,213 -0.30(-0.70%)
Apr 14, 2016 42.70 42.70 42.35 42.61 11,537 -0.40(-0.93%)
Apr 13, 2016 42.49 43.03 42.49 43.01 16,182 +0.73(+1.73%)
Apr 12, 2016 42.32 42.36 41.83 42.28 21,275 +0.03(+0.07%)
Apr 11, 2016 42.59 42.86 42.24 42.25 12,321 -0.08(-0.19%)
Apr 08, 2016 42.63 42.78 42.17 42.33 14,234 +0.11(+0.26%)
Apr 07, 2016 42.64 42.66 42.10 42.22 37,110 -0.69(-1.61%)
Apr 06, 2016 42.26 42.91 42.21 42.91 32,154 +0.54(+1.27%)
Apr 05, 2016 42.50 42.60 42.35 42.37 35,138 -0.47(-1.10%)
Apr 04, 2016 43.02 43.09 42.78 42.84 10,970 -0.27(-0.63%)
Apr 01, 2016 42.64 43.15 42.51 43.11 12,006 +0.18(+0.42%)
Mar 31, 2016 42.84 43.03 42.84 42.93 37,347 +0.06(+0.14%)
Mar 30, 2016 42.89 43.07 42.72 42.87 25,552 +0.23(+0.54%)
Mar 29, 2016 41.94 42.70 41.78 42.64 68,785 +0.62(+1.48%)
Mar 28, 2016 42.32 42.32 41.95 42.02 17,057 -0.07(-0.17%)
Mar 24, 2016 42.20 42.09 42.09 42.09 11,100 -0.09(-0.21%)
Mar 23, 2016 42.85 42.85 42.13 42.18 25,114 -1.01(-2.34%)
Mar 22, 2016 42.80 43.34 42.80 43.19 30,702 +0.09(+0.21%)
Mar 21, 2016 43.00 43.10 42.83 43.10 28,591 +0.17(+0.40%)
Mar 18, 2016 42.69 42.95 42.67 42.93 53,654 +0.45(+1.06%)
Mar 17, 2016 42.13 42.57 42.09 42.48 25,400 +0.28(+0.66%)
Mar 16, 2016 41.82 42.23 41.71 42.20 95,608 +0.40(+0.96%)
Mar 15, 2016 41.83 41.83 41.57 41.80 14,109 -0.13(-0.31%)
Mar 14, 2016 41.99 42.05 41.89 41.93 19,725 -0.17(-0.40%)
Mar 11, 2016 41.65 42.10 41.65 42.10 27,254 +0.85(+2.06%)
Mar 10, 2016 41.44 41.71 40.68 41.25 80,172 +0.06(+0.15%)
Mar 09, 2016 41.00 41.28 40.89 41.19 27,960 +0.42(+1.03%)
Mar 08, 2016 41.30 41.30 40.77 40.77 38,770 -0.79(-1.91%)
Mar 07, 2016 41.28 41.74 41.25 41.56 96,276 +0.12(+0.29%)
Mar 04, 2016 41.20 41.71 41.03 41.44 20,418 +0.27(+0.66%)
Mar 03, 2016 41.17 41.18 40.83 41.17 66,836 +0.02(+0.05%)
Mar 02, 2016 41.05 41.15 40.91 41.15 10,603 +0.11(+0.27%)
Mar 01, 2016 40.07 41.04 40.07 41.04 22,174 +1.20(+3.01%)
Feb 29, 2016 40.08 40.32 39.84 39.84 19,184 -0.18(-0.45%)
Feb 26, 2016 40.21 40.30 39.92 40.02 70,484 +0.19(+0.48%)
Feb 25, 2016 39.56 39.83 39.14 39.83 15,570 +0.36(+0.91%)
Feb 24, 2016 38.55 39.50 38.28 39.47 161,859 +0.40(+1.04%)
Feb 23, 2016 39.43 39.50 38.96 39.07 15,272 -0.68(-1.72%)
Feb 22, 2016 39.58 39.87 39.58 39.75 38,004 +0.55(+1.40%)
Feb 19, 2016 38.92 39.26 38.78 39.20 30,348 +0.22(+0.56%)
Feb 18, 2016 39.30 39.30 38.91 38.98 129,346 -0.13(-0.33%)
Feb 17, 2016 38.44 39.16 38.44 39.11 30,346 +0.88(+2.30%)
Feb 16, 2016 37.51 38.31 37.51 38.23 18,576 +1.08(+2.91%)
Feb 12, 2016 36.68 37.15 37.15 37.15 49,400 +0.78(+2.15%)
Feb 11, 2016 35.94 36.58 35.85 36.37 68,673 -0.08(-0.22%)
Feb 10, 2016 36.68 37.05 36.45 36.45 55,350 +0.22(+0.61%)
Feb 09, 2016 35.98 36.65 35.92 36.23 44,237 -0.28(-0.77%)
Feb 08, 2016 36.92 36.92 35.93 36.51 304,459 -0.99(-2.64%)
Feb 05, 2016 38.84 38.84 37.46 37.50 34,567 -1.41(-3.62%)
Feb 04, 2016 38.60 39.23 38.60 38.91 60,180 +0.32(+0.84%)
Feb 03, 2016 38.71 38.76 37.84 38.59 129,623 +0.22(+0.57%)
Feb 02, 2016 39.20 39.20 38.23 38.37 27,881 -1.18(-2.99%)
Feb 01, 2016 39.12 39.70 39.11 39.55 21,948 +0.22(+0.56%)
Jan 29, 2016 38.21 39.37 38.21 39.33 386,836 +1.48(+3.91%)
Jan 28, 2016 38.09 38.21 37.64 37.85 19,080 +0.33(+0.88%)
Jan 27, 2016 38.05 38.31 37.42 37.52 13,194 -0.70(-1.83%)
Jan 26, 2016 37.89 38.36 37.78 38.22 26,745 +0.53(+1.41%)
Jan 25, 2016 38.24 38.34 37.65 37.69 12,412 -0.72(-1.87%)
Jan 22, 2016 38.30 38.50 38.14 38.41 33,977 +0.82(+2.18%)
Jan 21, 2016 37.65 38.19 37.28 37.59 30,980 +0.09(+0.24%)
Jan 20, 2016 36.86 37.72 36.24 37.50 188,413 -0.02(-0.05%)
Jan 19, 2016 38.02 38.09 37.09 37.52 81,780 -0.07(-0.19%)
Jan 15, 2016 37.74 37.59 37.59 37.59 77,000 -1.47(-3.76%)
Jan 14, 2016 38.46 39.30 37.88 39.06 57,696 +0.74(+1.93%)
Jan 13, 2016 39.65 39.70 38.26 38.32 59,992 -1.30(-3.28%)
Jan 12, 2016 39.36 39.75 39.17 39.62 22,350 +0.55(+1.41%)
Jan 11, 2016 39.40 39.48 38.67 39.07 40,292 -0.05(-0.13%)
Jan 08, 2016 40.00 40.04 39.12 39.12 66,095 -0.61(-1.54%)
Jan 07, 2016 40.07 40.62 39.71 39.73 51,393 -1.23(-3.00%)
Jan 06, 2016 41.30 41.33 40.73 40.96 31,777 -0.93(-2.22%)
Jan 05, 2016 42.15 42.15 41.79 41.89 28,345 +0.01(+0.02%)
Jan 04, 2016 41.66 41.91 41.39 41.88 47,393 -0.77(-1.81%)
Dec 31, 2015 43.05 42.65 42.65 42.65 12,600 -0.60(-1.39%)
Dec 30, 2015 43.71 43.71 43.25 43.25 30,831 -0.41(-0.94%)
Dec 29, 2015 43.26 43.76 43.26 43.66 16,944 +0.63(+1.46%)
Dec 28, 2015 43.12 43.12 42.64 43.03 25,166 -0.16(-0.37%)
Dec 24, 2015 43.03 43.19 43.19 43.19 19,500 +0.11(+0.26%)
Dec 23, 2015 42.87 43.12 42.87 43.08 17,038 +0.21(+0.50%)
Dec 22, 2015 42.67 42.88 42.49 42.87 14,618 +0.30(+0.69%)
Dec 21, 2015 42.45 42.57 42.30 42.57 17,062 +0.41(+0.97%)
Dec 18, 2015 42.55 42.60 42.10 42.16 44,836 -0.66(-1.54%)
Dec 17, 2015 43.76 43.77 42.82 42.82 35,627 -0.72(-1.64%)
Dec 16, 2015 43.29 43.56 42.90 43.54 101,567 +0.50(+1.15%)
Dec 15, 2015 42.75 43.30 42.75 43.04 20,226 +0.59(+1.39%)
Dec 14, 2015 42.57 42.57 42.07 42.45 74,673 -0.14(-0.33%)
Dec 11, 2015 43.00 43.01 42.54 42.59 60,945 -0.91(-2.09%)
Dec 10, 2015 43.31 43.75 43.31 43.50 11,805 +0.19(+0.44%)
Dec 09, 2015 43.92 44.03 43.18 43.31 11,276 -0.73(-1.66%)
Dec 08, 2015 43.50 44.13 43.45 44.04 8,480 +0.02(+0.05%)
Dec 07, 2015 44.20 44.20 43.90 44.02 15,026 -0.34(-0.77%)
Dec 04, 2015 43.59 44.43 43.59 44.36 25,898 +0.82(+1.88%)
Dec 03, 2015 44.40 44.41 43.37 43.54 25,138 -0.46(-1.05%)
Dec 02, 2015 44.48 44.55 44.00 44.00 20,155 -0.34(-0.77%)
Dec 01, 2015 43.97 44.36 43.97 44.34 12,928 +0.49(+1.12%)
Nov 30, 2015 43.60 43.88 43.57 43.85 20,636 +0.30(+0.69%)
Nov 27, 2015 43.36 43.60 43.35 43.55 13,395 +0.24(+0.55%)
Nov 25, 2015 43.40 43.31 43.31 43.31 23,300 -0.10(-0.23%)
Nov 24, 2015 42.96 43.45 42.86 43.41 40,451 +0.30(+0.70%)
Nov 23, 2015 43.31 43.44 42.99 43.11 17,098 -0.19(-0.44%)
Nov 20, 2015 43.34 43.45 43.26 43.30 8,491 +0.13(+0.30%)
Nov 19, 2015 43.14 43.37 43.03 43.17 16,866 +0.11(+0.26%)
Nov 18, 2015 42.66 43.10 42.53 43.06 67,438 +0.47(+1.10%)
Nov 17, 2015 42.40 42.95 42.40 42.59 28,507 +0.09(+0.21%)
Nov 16, 2015 42.06 42.51 41.97 42.50 19,993 +0.59(+1.41%)
Nov 13, 2015 42.48 42.50 41.91 41.91 21,012 -0.74(-1.74%)
Nov 12, 2015 42.91 43.24 42.65 42.65 24,512 -0.50(-1.16%)
Nov 11, 2015 43.35 43.46 43.11 43.15 24,713 -0.06(-0.14%)
Nov 10, 2015 43.27 43.34 43.05 43.21 38,613 -0.41(-0.94%)
Nov 09, 2015 43.95 44.08 43.41 43.62 39,273 -0.46(-1.04%)
Nov 06, 2015 43.71 44.09 43.66 44.08 24,642 +0.46(+1.05%)
Nov 05, 2015 43.84 43.97 43.45 43.62 40,949 -0.16(-0.37%)
Nov 04, 2015 43.90 43.90 43.64 43.78 64,635 -0.04(-0.08%)
Nov 03, 2015 43.51 43.97 43.51 43.81 24,005 +0.16(+0.38%)
Nov 02, 2015 43.37 43.69 43.37 43.65 26,571 +0.30(+0.70%)
Oct 30, 2015 43.13 43.42 43.13 43.35 66,480 +0.29(+0.67%)
Oct 29, 2015 43.29 43.29 42.99 43.06 75,792 -0.76(-1.73%)
Oct 28, 2015 43.49 43.83 43.24 43.82 70,987 +0.41(+0.94%)
Oct 27, 2015 43.35 43.54 43.35 43.41 17,268 -0.01(-0.02%)
Oct 26, 2015 43.72 43.72 43.29 43.42 21,725 -0.30(-0.69%)
Oct 23, 2015 43.71 43.86 43.44 43.72 142,613 +0.70(+1.63%)
Oct 22, 2015 42.34 43.10 42.34 43.02 56,743 +1.20(+2.87%)
Oct 21, 2015 42.34 42.53 41.82 41.82 25,091 -0.18(-0.43%)
Oct 20, 2015 42.21 42.21 41.87 42.00 34,442 -0.16(-0.38%)
Oct 19, 2015 42.04 42.25 41.95 42.16 17,583 +0.05(+0.12%)
Oct 16, 2015 42.02 42.11 41.80 42.11 35,515 +0.13(+0.31%)
Oct 15, 2015 41.73 42.09 41.61 41.98 23,180 +0.22(+0.53%)
Oct 14, 2015 41.43 42.05 41.32 41.76 58,502 +0.52(+1.26%)
Oct 13, 2015 41.36 41.63 41.23 41.24 19,619 -0.32(-0.77%)
Oct 12, 2015 41.63 41.63 41.44 41.56 5,741 +0.00(+0.00%)
Oct 09, 2015 41.48 41.59 41.28 41.56 21,702 +0.15(+0.36%)
Oct 08, 2015 40.98 41.44 40.88 41.41 51,554 +0.31(+0.75%)
Oct 07, 2015 41.03 41.27 40.49 41.10 47,128 +0.29(+0.71%)
Oct 06, 2015 40.69 40.84 40.36 40.81 24,016 +0.15(+0.37%)
Oct 05, 2015 40.07 40.82 40.07 40.66 25,795 +0.82(+2.06%)
Oct 02, 2015 38.53 39.89 38.53 39.84 72,017 +0.76(+1.94%)
Oct 01, 2015 39.38 39.38 38.55 39.08 35,444 -0.29(-0.74%)
Sep 30, 2015 38.82 39.37 38.82 39.37 50,631 +1.19(+3.12%)
Sep 29, 2015 38.22 38.60 37.96 38.18 19,797 +0.05(+0.13%)
Sep 28, 2015 38.80 38.98 38.12 38.13 27,037 -0.94(-2.41%)
Sep 25, 2015 39.53 39.53 38.84 39.07 11,322 -0.07(-0.18%)
Sep 24, 2015 38.84 39.14 38.41 39.14 13,010 +0.03(+0.08%)
Sep 23, 2015 39.44 39.47 39.04 39.11 18,588 -0.31(-0.79%)
Sep 22, 2015 39.58 39.67 39.20 39.42 15,543 -0.75(-1.87%)
Sep 21, 2015 40.27 40.33 39.97 40.17 15,841 +0.09(+0.22%)
Sep 18, 2015 40.38 40.54 39.96 40.08 16,502 -0.59(-1.45%)
Sep 17, 2015 40.87 41.27 40.61 40.67 31,107 -0.31(-0.76%)
Sep 16, 2015 40.77 41.00 40.64 40.98 19,987 +0.25(+0.61%)
Sep 15, 2015 40.34 40.81 40.34 40.73 24,723 +0.48(+1.19%)
Sep 14, 2015 40.51 40.52 40.15 40.25 20,189 -0.01(-0.02%)
Sep 11, 2015 39.99 40.31 39.86 40.26 50,576 +0.04(+0.10%)
Sep 10, 2015 39.85 40.53 39.80 40.22 47,957 +0.31(+0.78%)
Sep 09, 2015 40.81 40.85 39.91 39.91 48,312 -0.60(-1.48%)
Sep 08, 2015 39.94 40.51 39.94 40.51 12,514 +1.34(+3.42%)
Sep 04, 2015 39.39 39.17 39.17 39.17 32,000 -0.64(-1.61%)
Sep 03, 2015 39.82 40.25 39.70 39.81 75,011 +0.19(+0.48%)
Sep 02, 2015 39.43 39.62 38.94 39.62 27,636 +0.70(+1.80%)
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.