Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

190.62 -0.38 (-0.20%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 16.93 17.26 16.90 17.10 5,356 -0.01(-0.05%)
Jul 30, 2008 17.20 17.25 16.94 17.10 8,695 +0.14(+0.80%)
Jul 29, 2008 16.97 17.05 16.97 16.97 2,327 +0.22(+1.30%)
Jul 28, 2008 16.82 16.84 16.75 16.75 1,127 -0.20(-1.18%)
Jul 25, 2008 16.80 16.95 16.80 16.95 7,988 +0.30(+1.80%)
Jul 24, 2008 16.84 16.84 16.65 16.65 5,253 -0.50(-2.91%)
Jul 23, 2008 17.10 17.30 17.10 17.15 28,709 +0.25(+1.51%)
Jul 22, 2008 16.91 16.91 16.85 16.90 4,481 -0.27(-1.59%)
Jul 21, 2008 17.39 17.39 17.10 17.17 3,157 -0.16(-0.94%)
Jul 18, 2008 17.38 17.38 17.17 17.33 7,925 -0.24(-1.37%)
Jul 17, 2008 17.37 17.57 17.23 17.57 1,695 +0.38(+2.20%)
Jul 16, 2008 16.73 17.19 16.73 17.19 2,140 +0.44(+2.65%)
Jul 15, 2008 16.52 16.93 16.29 16.75 6,742 +0.19(+1.15%)
Jul 14, 2008 17.28 17.28 16.56 16.56 2,420 -0.34(-1.99%)
Jul 11, 2008 16.96 17.11 16.68 16.90 5,864 -0.28(-1.64%)
Jul 10, 2008 17.02 17.22 16.97 17.18 10,084 +0.15(+0.85%)
Jul 09, 2008 17.51 17.51 17.02 17.03 4,289 -0.52(-2.95%)
Jul 08, 2008 17.35 17.55 17.30 17.55 21,213 +0.12(+0.68%)
Jul 07, 2008 17.70 17.70 17.22 17.43 7,564 -0.01(-0.05%)
Jul 04, 2008 17.43 17.50 17.23 17.44 6,079 +0.00(+0.00%)
Jul 03, 2008 17.43 17.50 17.23 17.44 6,079 -0.06(-0.36%)
Jul 02, 2008 17.94 17.98 17.50 17.50 30,906 -0.33(-1.87%)
Jul 01, 2008 17.55 17.86 17.40 17.84 21,565 +0.10(+0.54%)
Jun 30, 2008 17.82 18.00 17.74 17.74 31,161 -0.24(-1.31%)
Jun 27, 2008 17.92 17.98 17.72 17.98 8,310 -0.10(-0.56%)
Jun 26, 2008 18.32 18.37 17.98 18.08 12,813 -0.62(-3.30%)
Jun 25, 2008 18.69 18.80 18.69 18.70 3,212 +0.26(+1.43%)
Jun 24, 2008 18.32 18.65 18.26 18.43 4,571 -0.01(-0.05%)
Jun 23, 2008 18.70 18.73 18.43 18.44 11,207 -0.17(-0.93%)
Jun 20, 2008 18.80 18.80 18.46 18.61 5,788 -0.55(-2.85%)
Jun 19, 2008 18.71 19.18 18.63 19.16 10,860 +0.43(+2.28%)
Jun 18, 2008 18.82 18.82 18.67 18.73 2,470 -0.27(-1.43%)
Jun 17, 2008 19.34 19.34 19.00 19.00 3,766 -0.25(-1.27%)
Jun 16, 2008 19.03 19.33 19.03 19.25 10,419 +0.25(+1.29%)
Jun 13, 2008 18.77 19.05 18.77 19.00 12,028 +0.43(+2.30%)
Jun 12, 2008 18.81 19.00 18.58 18.58 8,059 -0.05(-0.29%)
Jun 11, 2008 19.12 19.12 18.63 18.63 22,645 -0.53(-2.75%)
Jun 10, 2008 19.10 19.20 19.09 19.16 2,970 -0.29(-1.48%)
Jun 09, 2008 19.50 19.50 19.22 19.45 16,879 -0.15(-0.76%)
Jun 06, 2008 19.95 19.97 19.57 19.59 32,650 -0.55(-2.75%)
Jun 05, 2008 19.99 20.16 19.96 20.15 46,975 +0.29(+1.46%)
Jun 04, 2008 19.70 20.04 19.64 19.86 23,482 +0.25(+1.25%)
Jun 03, 2008 19.72 19.91 19.45 19.61 38,757 -0.07(-0.37%)
Jun 02, 2008 19.94 19.94 19.59 19.69 10,960 -0.34(-1.68%)
May 30, 2008 19.93 20.13 19.93 20.02 2,860 +0.34(+1.74%)
May 29, 2008 19.57 19.78 19.51 19.68 4,610 +0.17(+0.86%)
May 28, 2008 19.56 19.56 19.38 19.51 38,729 +0.11(+0.56%)
May 27, 2008 19.05 19.42 19.05 19.40 5,704 +0.35(+1.81%)
May 26, 2008 19.11 19.11 18.87 19.06 26,956 +0.00(+0.00%)
May 23, 2008 19.11 19.11 18.87 19.06 26,956 -0.15(-0.78%)
May 22, 2008 19.24 19.28 19.15 19.21 2,970 +0.05(+0.26%)
May 21, 2008 19.50 19.67 19.15 19.16 39,801 -0.27(-1.40%)
May 20, 2008 19.65 19.65 19.41 19.43 1,882 -0.30(-1.52%)
May 19, 2008 20.02 20.16 19.67 19.73 9,006 -0.23(-1.14%)
May 16, 2008 19.99 19.99 19.76 19.96 2,408 +0.04(+0.18%)
May 15, 2008 19.50 19.92 19.50 19.92 2,987 +0.46(+2.38%)
May 14, 2008 19.55 19.71 19.46 19.46 5,024 +0.12(+0.60%)
May 13, 2008 19.20 19.34 19.20 19.34 2,314 +0.15(+0.77%)
May 12, 2008 18.89 19.20 18.89 19.20 1,425 +0.25(+1.31%)
May 09, 2008 18.82 19.03 18.48 18.95 2,682 -0.02(-0.10%)
May 08, 2008 18.84 18.96 18.83 18.96 1,061 +0.11(+0.56%)
May 07, 2008 19.30 19.30 18.86 18.86 935 -0.47(-2.42%)
May 06, 2008 18.88 19.33 18.87 19.33 3,108 +0.29(+1.50%)
May 05, 2008 19.05 19.09 18.99 19.04 8,826 -0.07(-0.38%)
May 02, 2008 19.39 19.39 19.01 19.11 8,642 -0.07(-0.38%)
May 01, 2008 18.65 19.19 18.65 19.19 19,254 +0.70(+3.79%)
Apr 30, 2008 18.80 18.81 18.49 18.49 70,949 -0.11(-0.61%)
Apr 29, 2008 18.67 18.67 18.60 18.60 715 +0.04(+0.22%)
Apr 28, 2008 18.70 18.70 18.54 18.56 3,647 +0.19(+1.06%)
Apr 25, 2008 18.49 18.49 18.36 18.36 1,320 -0.26(-1.39%)
Apr 24, 2008 18.28 18.78 18.26 18.62 13,657 +0.24(+1.29%)
Apr 23, 2008 18.25 18.46 18.24 18.39 6,482 +0.42(+2.33%)
Apr 22, 2008 18.23 18.23 17.88 17.97 7,761 -0.42(-2.27%)
Apr 21, 2008 18.05 18.39 18.04 18.39 4,296 +0.24(+1.33%)
Apr 18, 2008 17.97 18.19 17.92 18.14 4,786 +0.59(+3.39%)
Apr 17, 2008 17.40 17.55 17.40 17.55 10,191 +0.03(+0.16%)
Apr 16, 2008 17.20 17.52 17.20 17.52 3,850 +0.68(+4.05%)
Apr 15, 2008 16.78 16.88 16.78 16.84 2,237 -0.07(-0.43%)
Apr 14, 2008 16.94 16.99 16.85 16.91 3,850 -0.13(-0.76%)
Apr 11, 2008 17.25 17.25 17.04 17.04 2,909 -0.44(-2.53%)
Apr 10, 2008 17.33 17.55 17.24 17.49 8,317 +0.23(+1.32%)
Apr 09, 2008 17.24 17.26 17.24 17.26 500 -0.08(-0.47%)
Apr 08, 2008 17.30 17.34 17.24 17.34 1,600 -0.14(-0.78%)
Apr 07, 2008 17.70 17.70 17.48 17.48 4,951 -0.18(-1.03%)
Apr 04, 2008 17.44 17.73 17.44 17.66 1,430 +0.07(+0.39%)
Apr 03, 2008 17.34 17.65 17.29 17.59 3,688 +0.25(+1.44%)
Apr 02, 2008 17.43 17.62 17.27 17.34 9,902 -0.06(-0.32%)
Apr 01, 2008 17.11 17.40 17.11 17.40 1,314 +0.76(+4.54%)
Mar 31, 2008 16.64 16.64 16.64 16.64 220 -0.03(-0.16%)
Mar 28, 2008 16.91 16.93 16.67 16.67 3,190 -0.05(-0.33%)
Mar 27, 2008 16.96 16.99 16.72 16.72 2,310 -0.45(-2.59%)
Mar 26, 2008 17.13 17.21 17.08 17.17 10,012 -0.16(-0.94%)
Mar 25, 2008 17.27 17.33 17.19 17.33 8,472 +0.12(+0.69%)
Mar 24, 2008 16.63 17.25 16.63 17.21 3,630 +0.68(+4.12%)
Mar 21, 2008 16.25 16.53 16.23 16.53 1,650 +0.00(+0.00%)
Mar 20, 2008 16.25 16.53 16.23 16.53 1,650 +0.13(+0.78%)
Mar 19, 2008 16.55 16.80 16.40 16.40 5,439 -0.27(-1.64%)
Mar 18, 2008 16.44 16.68 16.37 16.68 6,271 +0.49(+3.03%)
Mar 17, 2008 16.16 16.20 16.16 16.19 3,850 -0.26(-1.60%)
Mar 14, 2008 17.02 17.02 16.35 16.45 5,391 -0.42(-2.47%)
Mar 13, 2008 16.52 16.93 16.50 16.87 2,343 +0.13(+0.75%)
Mar 12, 2008 16.89 16.99 16.74 16.74 3,955 +0.06(+0.38%)
Mar 11, 2008 16.49 16.69 16.42 16.68 25,856 +0.38(+2.34%)
Mar 10, 2008 16.28 16.30 16.27 16.30 1,210 -0.19(-1.16%)
Mar 07, 2008 16.81 16.81 16.32 16.49 14,661 -0.23(-1.40%)
Mar 06, 2008 16.89 16.99 16.72 16.72 15,362 +0.23(+1.42%)
Mar 05, 2008 16.91 16.91 16.49 16.49 3,961 -0.31(-1.84%)
Mar 04, 2008 16.61 16.80 16.47 16.80 14,062 +0.18(+1.09%)
Mar 03, 2008 16.82 16.82 16.61 16.61 6,428 -0.23(-1.35%)
Feb 29, 2008 17.11 17.13 16.84 16.84 3,076 -0.55(-3.16%)
Feb 28, 2008 17.45 17.55 17.32 17.39 5,609 -0.23(-1.32%)
Feb 27, 2008 17.38 17.69 17.38 17.62 2,047 +0.16(+0.94%)
Feb 26, 2008 17.21 17.60 17.21 17.46 4,416 +0.12(+0.68%)
Feb 25, 2008 17.22 17.40 17.15 17.34 5,088 +0.17(+1.01%)
Feb 22, 2008 17.01 17.17 16.89 17.17 10,725 +0.02(+0.11%)
Feb 21, 2008 17.44 17.44 17.15 17.15 6,060 -0.03(-0.16%)
Feb 20, 2008 17.06 17.30 17.06 17.18 13,753 +0.28(+1.65%)
Feb 19, 2008 17.44 17.44 16.90 16.90 7,261 -0.17(-1.00%)
Feb 18, 2008 17.23 17.25 17.07 17.07 1,540 +0.00(+0.00%)
Feb 15, 2008 17.23 17.25 17.07 17.07 1,540 -0.23(-1.31%)
Feb 14, 2008 17.74 17.74 17.30 17.30 7,841 -0.40(-2.26%)
Feb 13, 2008 17.59 17.70 17.50 17.70 5,088 +0.50(+2.91%)
Feb 12, 2008 17.46 17.49 17.12 17.20 2,694 -0.08(-0.44%)
Feb 11, 2008 17.27 17.30 17.10 17.27 10,459 +0.23(+1.35%)
Feb 08, 2008 16.68 17.04 16.68 17.04 5,336 +0.31(+1.85%)
Feb 07, 2008 16.57 16.81 16.50 16.73 5,521 +0.04(+0.22%)
Feb 06, 2008 17.00 17.08 16.70 16.70 5,437 -0.34(-1.97%)
Feb 05, 2008 17.10 17.34 17.03 17.03 13,313 -0.58(-3.30%)
Feb 04, 2008 17.67 17.67 17.60 17.61 1,107 -0.22(-1.24%)
Feb 01, 2008 17.54 17.87 17.50 17.83 6,469 +0.56(+3.23%)
Jan 31, 2008 16.90 17.35 16.90 17.28 7,481 +0.01(+0.04%)
Jan 30, 2008 17.15 17.54 17.08 17.27 17,485 +0.02(+0.12%)
Jan 29, 2008 17.19 17.28 17.16 17.25 7,412 +0.05(+0.30%)
Jan 28, 2008 17.14 17.20 17.09 17.20 2,492 +0.11(+0.65%)
Jan 25, 2008 17.70 17.81 17.09 17.09 19,526 -0.11(-0.63%)
Jan 24, 2008 16.90 17.31 16.90 17.20 4,242 +0.58(+3.50%)
Jan 23, 2008 16.51 16.61 15.87 16.61 39,610 -0.19(-1.13%)
Jan 22, 2008 15.72 16.80 15.72 16.80 17,709 -0.34(-1.96%)
Jan 21, 2008 17.02 17.24 16.97 17.14 18,004 +0.00(+0.00%)
Jan 18, 2008 17.02 17.24 16.97 17.14 18,004 +0.21(+1.23%)
Jan 17, 2008 17.31 17.40 16.93 16.93 13,250 -0.42(-2.41%)
Jan 16, 2008 17.15 17.54 17.00 17.35 163,131 +0.06(+0.37%)
Jan 15, 2008 17.66 17.66 17.27 17.29 5,504 -0.52(-2.93%)
Jan 14, 2008 17.59 17.81 17.45 17.81 4,049 +0.46(+2.64%)
Jan 11, 2008 17.48 17.51 17.21 17.35 5,985 -0.55(-3.05%)
Jan 10, 2008 17.63 17.92 17.59 17.90 6,541 +0.17(+0.97%)
Jan 09, 2008 17.70 17.78 17.32 17.72 38,948 +0.15(+0.83%)
Jan 08, 2008 18.06 18.24 17.58 17.58 24,167 -0.47(-2.62%)
Jan 07, 2008 18.27 18.30 17.91 18.05 9,159 -0.25(-1.36%)
Jan 04, 2008 18.81 18.81 18.29 18.30 27,202 -0.80(-4.17%)
Jan 03, 2008 19.40 19.40 19.10 19.10 5,845 -0.16(-0.85%)
Jan 02, 2008 19.24 19.26 19.10 19.26 1,966 -0.29(-1.49%)
Jan 01, 2008 19.64 19.70 19.55 19.55 31,931 +0.00(+0.00%)
Dec 31, 2007 19.64 19.70 19.55 19.55 31,931 -0.19(-0.97%)
Dec 28, 2007 19.72 19.86 19.68 19.74 10,023 -0.02(-0.09%)
Dec 27, 2007 19.94 19.99 19.76 19.76 12,874 -0.31(-1.54%)
Dec 26, 2007 19.99 20.08 19.95 20.07 19,142 +0.02(+0.09%)
Dec 24, 2007 19.95 20.05 19.93 20.05 7,773 +0.15(+0.78%)
Dec 21, 2007 19.80 19.90 19.80 19.89 3,063 +0.36(+1.86%)
Dec 20, 2007 19.42 19.53 19.40 19.53 8,769 +0.37(+1.94%)
Dec 19, 2007 19.32 19.32 19.14 19.16 3,806 +0.01(+0.05%)
Dec 18, 2007 19.15 19.20 18.95 19.15 19,286 +0.08(+0.43%)
Dec 17, 2007 19.37 19.37 19.05 19.07 11,157 -0.42(-2.15%)
Dec 14, 2007 19.53 19.70 19.48 19.49 8,356 -0.21(-1.06%)
Dec 13, 2007 19.70 19.70 19.54 19.70 14,079 -0.05(-0.28%)
Dec 12, 2007 20.13 20.13 19.47 19.75 30,929 +0.10(+0.51%)
Dec 11, 2007 20.09 20.14 19.59 19.65 22,792 -0.43(-2.13%)
Dec 10, 2007 19.83 20.16 19.83 20.08 39,324 +0.10(+0.50%)
Dec 07, 2007 19.95 20.01 19.88 19.98 33,033 +0.08(+0.39%)
Dec 06, 2007 19.70 19.90 19.70 19.90 9,737 +0.22(+1.13%)
Dec 05, 2007 19.71 19.75 19.58 19.68 2,805 +0.43(+2.22%)
Dec 04, 2007 19.31 19.40 19.22 19.25 39,101 -0.16(-0.84%)
Dec 03, 2007 19.43 19.61 19.41 19.41 6,930 -0.10(-0.51%)
Nov 30, 2007 19.97 19.97 19.41 19.51 12,301 -0.31(-1.56%)
Nov 29, 2007 19.80 19.85 19.65 19.82 6,882 +0.13(+0.65%)
Nov 28, 2007 19.52 19.80 19.48 19.70 46,729 +0.72(+3.78%)
Nov 27, 2007 19.40 19.40 18.80 18.98 17,642 +0.19(+1.02%)
Nov 26, 2007 19.58 19.58 18.79 18.79 13,217 -0.42(-2.18%)
Nov 23, 2007 19.69 19.69 18.92 19.20 45,716 +0.22(+1.15%)
Nov 21, 2007 18.96 19.30 18.81 18.99 12,389 -0.21(-1.07%)
Nov 20, 2007 19.46 19.63 18.88 19.19 58,244 -0.00(-0.01%)
Nov 19, 2007 19.60 19.60 19.20 19.20 68,216 -0.50(-2.54%)
Nov 16, 2007 19.50 19.80 19.30 19.70 17,494 +0.22(+1.12%)
Nov 15, 2007 19.75 19.75 19.34 19.48 13,891 -0.44(-2.19%)
Nov 14, 2007 20.21 20.21 19.83 19.91 24,985 +0.00(+0.00%)
Nov 13, 2007 19.38 19.99 19.38 19.91 22,759 +0.58(+3.01%)
Nov 12, 2007 19.94 19.94 19.09 19.33 15,574 -0.47(-2.39%)
Nov 09, 2007 19.94 20.11 19.77 19.80 26,588 -0.49(-2.42%)
Nov 08, 2007 20.84 20.87 19.94 20.29 46,194 -0.64(-3.04%)
Nov 07, 2007 20.87 21.28 20.86 20.93 30,143 -0.40(-1.87%)
Nov 06, 2007 21.88 21.88 21.12 21.33 47,400 -0.05(-0.21%)
Nov 05, 2007 21.33 21.49 21.19 21.38 10,155 -0.12(-0.55%)
Nov 02, 2007 21.19 21.54 21.19 21.49 17,189 +0.17(+0.81%)
Nov 01, 2007 21.66 21.66 21.32 21.32 10,634 -0.33(-1.51%)
Oct 31, 2007 21.33 21.65 20.68 21.65 12,917 +0.22(+1.02%)
Oct 30, 2007 21.49 21.50 21.29 21.43 118,383 +0.04(+0.17%)
Oct 29, 2007 21.14 21.46 21.14 21.39 593,630 +0.16(+0.77%)
Oct 26, 2007 21.68 21.68 21.09 21.23 16,457 +0.21(+0.99%)
Oct 25, 2007 21.48 21.48 20.89 21.02 583,918 -0.35(-1.62%)
Oct 24, 2007 21.52 21.53 20.96 21.37 20,147 -0.48(-2.20%)
Oct 23, 2007 21.61 21.86 21.56 21.85 16,889 +0.36(+1.69%)
Oct 22, 2007 21.09 21.49 21.08 21.49 14,413 +0.24(+1.11%)
Oct 19, 2007 21.84 21.84 21.23 21.25 8,873 -0.67(-3.05%)
Oct 18, 2007 21.62 22.10 21.60 21.92 10,442 +0.31(+1.45%)
Oct 17, 2007 21.99 21.99 21.35 21.60 21,034 +0.25(+1.19%)
Oct 16, 2007 21.21 21.43 21.20 21.35 2,855 -0.23(-1.05%)
Oct 15, 2007 21.88 21.88 21.52 21.58 5,729 -0.15(-0.71%)
Oct 12, 2007 21.68 21.76 21.11 21.73 12,968 +0.49(+2.29%)
Oct 11, 2007 21.88 21.88 21.19 21.24 24,240 -0.41(-1.91%)
Oct 10, 2007 21.55 21.66 21.50 21.66 6,028 +0.10(+0.46%)
Oct 09, 2007 21.55 21.60 21.45 21.56 11,146 -0.06(-0.29%)
Oct 08, 2007 21.47 21.63 21.46 21.62 6,750 +0.19(+0.88%)
Oct 05, 2007 21.23 21.49 21.19 21.43 22,353 +0.35(+1.68%)
Oct 04, 2007 20.99 21.12 20.98 21.08 6,149 +0.01(+0.04%)
Oct 03, 2007 21.14 21.19 21.00 21.07 6,503 -0.17(-0.81%)
Oct 02, 2007 21.23 21.24 21.10 21.24 7,037 +0.03(+0.16%)
Oct 01, 2007 21.09 21.25 20.66 21.21 7,468 +0.26(+1.22%)
Sep 28, 2007 21.07 21.07 20.94 20.95 7,048 +0.01(+0.03%)
Sep 27, 2007 21.02 21.02 20.93 20.94 5,632 +0.06(+0.29%)
Sep 26, 2007 20.91 20.97 20.80 20.88 11,310 +0.11(+0.54%)
Sep 25, 2007 20.68 20.78 20.68 20.77 2,575 +0.21(+1.00%)
Sep 24, 2007 20.73 20.78 20.53 20.57 10,519 -0.16(-0.76%)
Sep 21, 2007 20.75 20.80 20.70 20.72 6,411 +0.09(+0.43%)
Sep 20, 2007 20.84 20.84 19.81 20.63 7,264 -0.06(-0.30%)
Sep 19, 2007 20.79 20.79 20.59 20.69 6,702 +0.09(+0.41%)
Sep 18, 2007 20.24 20.64 20.17 20.61 21,730 -0.29(-1.41%)
Sep 17, 2007 20.13 20.90 20.01 20.90 5,116 +0.71(+3.51%)
Sep 14, 2007 20.01 20.22 20.01 20.19 3,443 +0.03(+0.14%)
Sep 13, 2007 20.28 20.28 20.14 20.17 3,850 -0.05(-0.22%)
Sep 12, 2007 20.36 20.42 20.20 20.21 4,746 -0.04(-0.18%)
Sep 11, 2007 19.95 20.33 19.95 20.25 4,897 +0.24(+1.18%)
Sep 10, 2007 20.20 20.20 19.78 20.01 9,651 +0.05(+0.23%)
Sep 07, 2007 20.19 20.19 19.93 19.97 8,390 -0.45(-2.18%)
Sep 06, 2007 20.47 20.48 20.30 20.41 11,358 +0.04(+0.18%)
Sep 05, 2007 20.52 20.54 20.27 20.38 20,773 -0.22(-1.06%)
Sep 04, 2007 20.13 20.67 20.13 20.59 37,125 +0.37(+1.84%)
Aug 31, 2007 20.49 20.49 20.10 20.22 70,913 +0.37(+1.88%)
Aug 30, 2007 19.69 20.09 19.69 19.85 12,384 +0.21(+1.05%)
Aug 29, 2007 19.51 19.64 19.47 19.64 3,450 +0.32(+1.67%)
Aug 28, 2007 19.58 19.68 19.32 19.32 4,978 -0.52(-2.63%)
Aug 27, 2007 20.04 20.04 19.80 19.84 3,710 -0.03(-0.14%)
Aug 24, 2007 19.90 19.90 19.66 19.87 1,523 +0.15(+0.74%)
Aug 23, 2007 20.09 20.09 19.62 19.72 7,617 -0.10(-0.50%)
Aug 22, 2007 19.76 19.82 19.72 19.82 3,339 +0.35(+1.77%)
Aug 21, 2007 19.38 19.57 19.36 19.48 1,540 +0.00(+0.02%)
Aug 20, 2007 19.10 19.47 19.10 19.47 12,966 +0.16(+0.85%)
Aug 17, 2007 19.65 19.67 19.00 19.31 9,352 +0.61(+3.28%)
Aug 16, 2007 18.75 18.99 18.49 18.70 20,740 -0.41(-2.14%)
Aug 15, 2007 19.34 19.46 19.07 19.10 11,997 -0.34(-1.73%)
Aug 14, 2007 19.62 19.68 19.42 19.44 3,725 -0.33(-1.66%)
Aug 13, 2007 20.13 20.13 19.74 19.77 10,793 +0.13(+0.65%)
Aug 10, 2007 19.77 19.80 19.42 19.64 8,010 -0.24(-1.19%)
Aug 09, 2007 19.90 20.29 19.88 19.88 7,952 -0.30(-1.49%)
Aug 08, 2007 20.03 20.38 20.03 20.18 22,504 +0.62(+3.16%)
Aug 07, 2007 19.68 19.71 19.56 19.56 5,500 -0.17(-0.87%)
Aug 06, 2007 19.65 19.73 19.41 19.73 4,353 +0.15(+0.79%)
Aug 03, 2007 19.58 20.02 19.58 19.58 9,092 -0.43(-2.14%)
Aug 02, 2007 20.07 20.08 20.00 20.00 5,484 +0.04(+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.