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

165.10 USD +1.99 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 65.67 66.05 65.60 65.97 102,540 +0.58(+0.89%)
Aug 30, 2017 64.65 65.45 64.54 65.39 100,536 +0.87(+1.35%)
Aug 29, 2017 63.79 64.61 63.59 64.52 69,322 +0.18(+0.28%)
Aug 28, 2017 64.35 64.35 64.08 64.34 217,889 +0.14(+0.22%)
Aug 25, 2017 64.51 64.67 64.13 64.20 92,015 -0.06(-0.09%)
Aug 24, 2017 64.50 64.70 63.89 64.26 68,909 -0.05(-0.08%)
Aug 23, 2017 63.91 64.41 63.91 64.31 66,108 -0.07(-0.11%)
Aug 22, 2017 63.68 64.47 63.68 64.38 106,726 +1.08(+1.71%)
Aug 21, 2017 63.50 63.56 62.88 63.30 137,987 -0.09(-0.14%)
Aug 18, 2017 63.58 63.83 63.05 63.39 432,810 +0.06(+0.09%)
Aug 17, 2017 64.66 64.66 63.30 63.33 116,119 -1.52(-2.34%)
Aug 16, 2017 64.76 65.00 64.54 64.85 127,161 +0.34(+0.53%)
Aug 15, 2017 64.67 64.67 64.20 64.51 495,903 +0.07(+0.11%)
Aug 14, 2017 63.96 64.52 63.96 64.44 87,716 +1.17(+1.85%)
Aug 11, 2017 62.80 63.38 62.64 63.27 262,862 +0.54(+0.86%)
Aug 10, 2017 63.95 63.95 62.67 62.73 255,512 -1.68(-2.61%)
Aug 09, 2017 63.96 64.42 63.81 64.41 140,496 -0.02(-0.03%)
Aug 08, 2017 64.61 65.06 64.28 64.43 178,425 -0.18(-0.28%)
Aug 07, 2017 64.20 64.63 64.09 64.61 156,667 +0.60(+0.94%)
Aug 04, 2017 64.41 63.89 64.01 194,281 +0.05(+0.08%)
Aug 03, 2017 64.02 64.18 63.76 63.96 210,496 -0.11(-0.17%)
Aug 02, 2017 64.89 64.89 63.58 64.07 121,158 -0.42(-0.65%)
Aug 01, 2017 64.47 64.54 64.24 64.49 123,142 +0.26(+0.40%)
Jul 31, 2017 64.68 64.86 64.06 64.23 167,683 -0.33(-0.51%)
Jul 28, 2017 64.36 64.67 64.17 64.56 76,647 -0.09(-0.14%)
Jul 27, 2017 65.82 65.83 63.83 64.65 271,902 -0.82(-1.25%)
Jul 26, 2017 65.64 65.64 65.25 65.47 83,976 +0.00(+0.00%)
Jul 25, 2017 65.44 65.61 64.99 65.47 405,260 -0.40(-0.61%)
Jul 24, 2017 65.88 65.91 65.63 65.87 558,796 +0.09(+0.14%)
Jul 21, 2017 65.85 65.89 65.57 65.78 89,434 -0.43(-0.65%)
Jul 20, 2017 66.21 66.21 65.80 66.21 102,703 +0.05(+0.08%)
Jul 19, 2017 65.95 66.21 65.86 66.16 132,890 +0.51(+0.78%)
Jul 18, 2017 65.36 65.68 64.97 65.65 183,835 +0.23(+0.35%)
Jul 17, 2017 65.73 65.73 65.25 65.42 115,404 -0.11(-0.17%)
Jul 14, 2017 65.00 65.53 65.00 65.53 134,582 +0.70(+1.08%)
Jul 13, 2017 65.05 65.18 64.69 64.83 83,177 -0.15(-0.23%)
Jul 12, 2017 64.72 65.02 64.58 64.98 205,542 +0.92(+1.44%)
Jul 11, 2017 63.57 64.08 63.47 64.06 122,050 +0.45(+0.71%)
Jul 10, 2017 63.07 63.72 62.90 63.61 413,568 +0.60(+0.95%)
Jul 07, 2017 62.39 63.30 62.39 63.01 97,384 +0.85(+1.37%)
Jul 06, 2017 62.04 62.54 61.86 62.16 205,204 -0.46(-0.73%)
Jul 05, 2017 61.79 62.78 61.79 62.62 742,667 +0.97(+1.57%)
Jul 03, 2017 62.74 62.84 61.64 61.65 360,129 -0.74(-1.19%)
Jun 30, 2017 62.85 62.99 62.31 62.39 131,588 -0.27(-0.43%)
Jun 29, 2017 63.69 63.69 61.92 62.66 808,234 -1.37(-2.14%)
Jun 28, 2017 63.37 64.11 62.98 64.03 215,994 +0.88(+1.39%)
Jun 27, 2017 64.32 64.45 63.10 63.15 272,153 -1.45(-2.24%)
Jun 26, 2017 65.48 65.73 64.47 64.60 212,824 -0.59(-0.91%)
Jun 23, 2017 65.34 65.19 156,198 +0.50(+0.77%)
Jun 22, 2017 64.82 64.90 64.40 64.69 133,769 -0.23(-0.35%)
Jun 21, 2017 64.46 64.93 64.37 64.92 153,884 +0.92(+1.44%)
Jun 20, 2017 64.69 64.78 64.00 64.00 169,619 -0.67(-1.04%)
Jun 19, 2017 64.16 64.75 64.13 64.67 218,399 +1.15(+1.81%)
Jun 16, 2017 63.47 63.90 63.31 63.52 113,282 -0.13(-0.20%)
Jun 15, 2017 63.24 63.80 62.98 63.65 296,349 -0.40(-0.62%)
Jun 14, 2017 64.90 64.99 63.47 64.05 206,404 -0.57(-0.88%)
Jun 13, 2017 64.75 65.06 64.02 64.62 243,793 +0.36(+0.56%)
Jun 12, 2017 63.71 64.32 62.65 64.26 522,943 -0.14(-0.22%)
Jun 09, 2017 67.05 67.17 63.37 64.40 557,680 -2.40(-3.59%)
Jun 08, 2017 66.72 66.82 66.09 66.80 132,742 +0.61(+0.92%)
Jun 07, 2017 65.98 66.26 65.75 66.19 130,230 +0.38(+0.58%)
Jun 06, 2017 65.62 66.08 65.50 65.81 328,931 +0.12(+0.18%)
Jun 05, 2017 65.82 65.98 65.62 65.69 245,880 -0.03(-0.05%)
Jun 02, 2017 65.48 65.72 65.15 65.72 255,156 +0.60(+0.92%)
Jun 01, 2017 65.16 65.16 64.67 65.12 198,152 +0.14(+0.22%)
May 31, 2017 65.44 65.44 64.67 64.98 210,877 -0.08(-0.12%)
May 30, 2017 64.81 65.13 64.72 65.06 220,003 +0.34(+0.53%)
May 26, 2017 64.80 64.80 64.39 64.72 172,355 +0.00(+0.00%)
May 25, 2017 64.54 64.86 64.27 64.72 209,107 +0.50(+0.78%)
May 24, 2017 64.24 64.35 64.02 64.22 160,807 +0.37(+0.58%)
May 23, 2017 64.00 64.06 63.57 63.85 169,010 -0.12(-0.19%)
May 22, 2017 63.51 63.99 63.49 63.97 229,226 +0.76(+1.20%)
May 19, 2017 63.09 63.41 63.09 63.21 202,013 +0.75(+1.20%)
May 18, 2017 61.78 62.64 61.44 62.46 213,667 +0.48(+0.77%)
May 17, 2017 63.47 63.48 61.97 61.98 280,136 -2.02(-3.16%)
May 16, 2017 63.83 64.00 63.56 64.00 138,987 +0.45(+0.71%)
May 15, 2017 63.27 63.55 63.10 63.55 155,674 +0.68(+1.08%)
May 12, 2017 62.88 62.90 62.70 62.87 89,912 +0.03(+0.05%)
May 11, 2017 62.72 62.95 62.36 62.84 187,787 -0.08(-0.13%)
May 10, 2017 62.61 62.98 62.61 62.92 233,643 +0.59(+0.95%)
May 09, 2017 62.14 62.43 62.14 62.33 138,740 +0.34(+0.55%)
May 08, 2017 62.05 62.08 61.90 61.99 244,029 -0.07(-0.11%)
May 05, 2017 61.78 62.06 61.58 62.06 108,176 +0.31(+0.50%)
May 04, 2017 61.78 61.88 61.56 61.75 143,757 +0.06(+0.10%)
May 03, 2017 61.67 61.77 61.41 61.69 171,963 -0.09(-0.15%)
May 02, 2017 61.90 61.90 61.48 61.78 117,386 +0.00(+0.00%)
May 01, 2017 61.41 61.80 61.25 61.78 259,134 +0.56(+0.91%)
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%)
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.