Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

116.53 -3.05 (-2.55%)
Official Closing Price Updated: 4:15 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.84 76.09 75.34 75.77 243,415 +0.53(+0.70%)
Jan 30, 2018 75.46 75.72 75.21 75.24 305,340 -1.04(-1.36%)
Jan 29, 2018 76.43 76.71 75.75 76.28 205,549 -0.43(-0.56%)
Jan 26, 2018 75.70 76.72 75.65 76.71 144,499 +1.62(+2.16%)
Jan 25, 2018 76.55 76.61 75.03 75.09 217,254 -0.66(-0.88%)
Jan 24, 2018 76.63 76.83 75.38 75.75 218,730 -1.10(-1.44%)
Jan 23, 2018 76.36 76.86 76.35 76.85 176,185 +0.63(+0.82%)
Jan 22, 2018 75.81 76.24 75.37 76.23 167,250 +0.51(+0.67%)
Jan 19, 2018 75.80 75.80 75.31 75.72 184,995 +0.20(+0.27%)
Jan 18, 2018 75.32 75.68 75.18 75.52 228,542 +0.19(+0.25%)
Jan 17, 2018 74.49 75.44 74.30 75.33 231,948 +1.49(+2.02%)
Jan 16, 2018 74.72 74.99 73.52 73.84 475,340 -0.26(-0.36%)
Jan 12, 2018 74.10 74.10 74.10 0 +0.57(+0.77%)
Jan 11, 2018 73.41 73.60 73.22 73.53 113,742 +0.27(+0.37%)
Jan 10, 2018 73.26 143,262 -0.44(-0.60%)
Jan 09, 2018 74.06 74.10 73.46 73.70 217,278 -0.26(-0.36%)
Jan 08, 2018 73.58 74.08 73.46 73.96 164,601 +0.47(+0.64%)
Jan 05, 2018 73.37 73.61 73.10 73.49 257,792 +0.53(+0.72%)
Jan 04, 2018 72.93 73.10 72.55 72.97 174,605 +0.55(+0.76%)
Jan 03, 2018 71.73 72.48 71.64 72.42 228,953 +0.86(+1.20%)
Jan 02, 2018 70.49 71.59 70.42 71.56 753,427 +1.29(+1.83%)
Dec 29, 2017 70.27 70.27 70.27 0 -0.56(-0.79%)
Dec 28, 2017 71.10 71.10 70.69 70.83 236,549 -0.01(-0.01%)
Dec 27, 2017 70.71 71.01 70.63 70.84 166,393 +0.20(+0.28%)
Dec 26, 2017 70.84 70.84 70.27 70.64 352,854 -0.49(-0.69%)
Dec 22, 2017 71.29 71.29 70.92 71.13 70,134 -0.15(-0.21%)
Dec 21, 2017 71.91 72.05 71.20 71.28 133,980 -0.39(-0.54%)
Dec 20, 2017 72.12 72.12 71.26 71.67 204,653 +0.02(+0.03%)
Dec 19, 2017 71.88 71.94 71.42 71.65 208,551 -0.22(-0.31%)
Dec 18, 2017 71.59 71.88 71.39 71.87 233,619 +0.87(+1.22%)
Dec 15, 2017 70.51 71.11 70.14 71.00 86,842 +0.82(+1.17%)
Dec 14, 2017 70.47 70.62 70.15 70.19 99,181 -0.12(-0.17%)
Dec 13, 2017 70.48 70.71 70.21 70.30 334,046 +0.20(+0.29%)
Dec 12, 2017 70.26 70.41 69.89 70.10 159,954 -0.28(-0.40%)
Dec 11, 2017 70.00 70.38 69.99 70.38 131,920 +0.45(+0.64%)
Dec 08, 2017 70.57 70.64 69.86 69.93 127,283 +0.04(+0.06%)
Dec 07, 2017 69.33 70.05 69.33 69.89 210,893 +0.59(+0.86%)
Dec 06, 2017 68.59 69.36 68.40 69.30 341,297 +0.31(+0.45%)
Dec 05, 2017 68.83 69.93 68.41 68.99 323,544 +0.07(+0.10%)
Dec 04, 2017 70.50 70.62 68.70 68.92 481,812 -1.24(-1.76%)
Dec 01, 2017 70.23 70.38 69.54 70.16 354,183 -0.46(-0.65%)
Nov 30, 2017 70.60 70.96 70.27 70.61 230,529 +0.42(+0.60%)
Nov 29, 2017 72.48 72.48 69.75 70.20 357,823 -2.62(-3.60%)
Nov 28, 2017 72.80 72.92 72.44 72.82 132,361 +0.23(+0.32%)
Nov 27, 2017 72.84 72.84 72.41 72.58 429,642 -0.67(-0.92%)
Nov 24, 2017 72.97 73.27 72.94 73.25 68,001 +0.41(+0.56%)
Nov 22, 2017 73.10 73.10 72.77 72.84 192,634 -0.12(-0.16%)
Nov 21, 2017 72.76 73.10 72.71 72.96 397,241 +0.59(+0.82%)
Nov 20, 2017 72.30 72.48 72.20 72.37 201,830 +0.23(+0.32%)
Nov 17, 2017 72.35 72.53 72.05 72.13 130,939 -0.02(-0.03%)
Nov 16, 2017 71.26 72.32 71.26 72.15 129,344 +1.34(+1.90%)
Nov 15, 2017 70.86 71.11 70.38 70.81 286,728 -0.41(-0.57%)
Nov 14, 2017 71.01 71.26 70.75 71.22 277,375 +0.02(+0.03%)
Nov 13, 2017 70.87 71.27 70.72 71.20 303,663 +0.12(+0.16%)
Nov 10, 2017 70.94 71.15 70.73 71.08 1,751,112 +0.16(+0.22%)
Nov 09, 2017 71.36 71.36 70.21 70.93 377,953 -1.03(-1.43%)
Nov 08, 2017 71.51 72.01 71.33 71.96 118,653 +0.43(+0.60%)
Nov 07, 2017 71.70 71.81 71.25 71.53 136,904 -0.17(-0.24%)
Nov 06, 2017 71.51 71.72 71.29 71.70 193,343 +0.55(+0.77%)
Nov 03, 2017 70.76 71.16 70.40 71.15 149,853 +0.69(+0.97%)
Nov 02, 2017 70.38 70.56 69.76 70.47 115,696 -0.01(-0.01%)
Nov 01, 2017 71.31 71.31 70.06 70.48 398,497 -0.49(-0.69%)
Oct 31, 2017 70.66 71.12 70.53 70.96 189,367 +0.56(+0.80%)
Oct 30, 2017 70.40 70.45 70.01 70.40 175,930 +0.06(+0.08%)
Oct 27, 2017 69.88 70.45 69.50 70.34 199,361 +0.70(+1.01%)
Oct 26, 2017 69.62 69.80 69.33 69.64 112,071 +0.19(+0.28%)
Oct 25, 2017 69.94 70.13 68.95 69.45 150,184 -0.50(-0.71%)
Oct 24, 2017 69.86 70.03 69.66 69.94 131,781 +0.25(+0.36%)
Oct 23, 2017 70.06 70.16 69.59 69.69 107,760 +0.14(+0.20%)
Oct 20, 2017 69.42 69.80 69.40 69.55 144,604 +0.56(+0.80%)
Oct 19, 2017 68.47 69.01 68.19 69.00 96,303 +0.15(+0.21%)
Oct 18, 2017 68.83 68.90 68.28 68.85 79,647 +0.24(+0.35%)
Oct 17, 2017 68.72 68.72 68.35 68.61 104,822 -0.13(-0.18%)
Oct 16, 2017 68.78 68.78 68.38 68.73 126,629 +0.19(+0.27%)
Oct 13, 2017 68.11 68.67 68.11 68.55 63,985 +0.56(+0.83%)
Oct 12, 2017 67.84 68.25 67.84 67.98 72,749 +0.00(+0.00%)
Oct 11, 2017 67.72 68.00 67.60 67.98 72,789 +0.15(+0.22%)
Oct 10, 2017 67.94 67.94 67.33 67.84 90,676 +0.22(+0.33%)
Oct 09, 2017 67.55 67.64 67.41 67.61 60,328 +0.21(+0.32%)
Oct 06, 2017 66.86 67.42 66.82 67.40 93,965 +0.29(+0.44%)
Oct 05, 2017 66.93 67.18 66.66 67.11 116,592 +0.35(+0.53%)
Oct 04, 2017 66.67 66.76 66.34 66.76 185,412 +0.04(+0.06%)
Oct 03, 2017 66.72 66.84 66.61 66.72 147,247 +0.10(+0.15%)
Oct 02, 2017 66.52 66.92 66.27 66.62 387,525 +0.23(+0.35%)
Sep 29, 2017 65.90 66.39 65.82 66.39 88,826 +0.65(+0.99%)
Sep 28, 2017 65.50 65.75 65.25 65.73 64,410 +0.17(+0.25%)
Sep 27, 2017 65.80 64.98 65.57 85,883 +1.08(+1.68%)
Sep 26, 2017 64.80 65.00 64.33 64.49 67,675 +0.02(+0.03%)
Sep 25, 2017 65.18 65.18 64.06 64.47 118,540 -0.92(-1.40%)
Sep 22, 2017 64.82 65.45 64.82 65.38 78,835 +0.33(+0.51%)
Sep 21, 2017 65.48 65.48 64.71 65.05 97,287 -0.30(-0.46%)
Sep 20, 2017 66.00 66.00 64.78 65.35 127,632 -0.78(-1.18%)
Sep 19, 2017 66.11 66.24 65.80 66.13 108,534 +0.12(+0.18%)
Sep 18, 2017 65.76 66.18 65.73 66.01 179,987 +0.54(+0.83%)
Sep 15, 2017 64.91 65.54 64.87 65.47 101,705 +0.54(+0.84%)
Sep 14, 2017 64.69 65.14 64.47 64.92 90,710 +0.02(+0.03%)
Sep 13, 2017 64.83 64.91 64.63 64.90 64,423 -0.02(-0.03%)
Sep 12, 2017 64.78 64.92 64.48 64.92 59,608 +0.39(+0.60%)
Sep 11, 2017 64.06 64.60 64.06 64.53 309,314 +0.96(+1.51%)
Sep 08, 2017 64.00 64.17 63.45 63.57 62,170 -0.49(-0.76%)
Sep 07, 2017 63.90 64.09 63.64 64.06 70,440 +0.34(+0.53%)
Sep 06, 2017 63.77 63.88 63.43 63.72 90,325 +0.14(+0.21%)
Sep 05, 2017 64.00 64.09 63.12 63.58 146,976 -0.69(-1.07%)
Sep 01, 2017 64.33 64.40 64.07 64.27 111,059 +0.16(+0.24%)
Aug 31, 2017 63.82 64.19 63.76 64.12 105,504 +0.56(+0.89%)
Aug 30, 2017 62.83 63.61 62.73 63.55 103,442 +0.85(+1.35%)
Aug 29, 2017 62.00 62.79 61.80 62.71 71,326 +0.17(+0.28%)
Aug 28, 2017 62.54 62.54 62.28 62.53 224,188 +0.14(+0.22%)
Aug 25, 2017 62.70 62.85 62.33 62.40 94,675 -0.06(-0.09%)
Aug 24, 2017 62.69 62.88 62.10 62.45 70,901 -0.05(-0.08%)
Aug 23, 2017 62.11 62.60 62.11 62.50 68,019 -0.07(-0.11%)
Aug 22, 2017 61.89 62.66 61.89 62.57 109,811 +1.05(+1.71%)
Aug 21, 2017 61.72 61.77 61.11 61.52 141,976 -0.09(-0.14%)
Aug 18, 2017 61.79 62.04 61.28 61.61 445,322 +0.06(+0.09%)
Aug 17, 2017 62.84 62.84 61.52 61.55 119,476 -1.48(-2.34%)
Aug 16, 2017 62.94 63.18 62.73 63.03 130,837 +0.33(+0.53%)
Aug 15, 2017 62.85 62.85 62.40 62.70 510,239 +0.07(+0.11%)
Aug 14, 2017 62.16 62.71 62.16 62.63 90,251 +1.14(+1.85%)
Aug 11, 2017 61.04 61.60 60.88 61.49 270,461 +0.52(+0.86%)
Aug 10, 2017 62.15 62.15 60.91 60.97 262,898 -1.63(-2.61%)
Aug 09, 2017 62.16 62.61 62.02 62.60 144,557 -0.02(-0.03%)
Aug 08, 2017 62.79 63.23 62.47 62.62 183,583 -0.17(-0.28%)
Aug 07, 2017 62.40 62.81 62.29 62.79 161,196 +0.58(+0.94%)
Aug 04, 2017 62.60 62.09 62.21 199,897 +0.05(+0.08%)
Aug 03, 2017 62.22 62.38 61.97 62.16 216,581 -0.11(-0.17%)
Aug 02, 2017 63.07 63.07 61.79 62.27 124,660 -0.41(-0.65%)
Aug 01, 2017 62.66 62.73 62.44 62.68 126,702 +0.25(+0.40%)
Jul 31, 2017 62.86 63.04 62.26 62.43 172,530 -0.32(-0.51%)
Jul 28, 2017 62.55 62.85 62.37 62.75 78,862 -0.09(-0.14%)
Jul 27, 2017 63.97 63.98 62.04 62.83 279,762 -0.80(-1.25%)
Jul 26, 2017 63.80 63.80 63.41 63.63 86,403 +0.00(+0.00%)
Jul 25, 2017 63.60 63.77 63.16 63.63 416,976 -0.39(-0.61%)
Jul 24, 2017 64.03 64.06 63.78 64.02 574,950 +0.09(+0.14%)
Jul 21, 2017 64.00 64.04 63.73 63.93 92,019 -0.42(-0.65%)
Jul 20, 2017 64.35 64.35 63.95 64.35 105,672 +0.05(+0.08%)
Jul 19, 2017 64.10 64.35 64.01 64.30 136,731 +0.50(+0.78%)
Jul 18, 2017 63.52 63.83 63.14 63.81 189,149 +0.22(+0.35%)
Jul 17, 2017 63.88 63.88 63.42 63.58 118,740 -0.11(-0.17%)
Jul 14, 2017 63.17 63.69 63.17 63.69 138,472 +0.68(+1.08%)
Jul 13, 2017 63.22 63.35 62.87 63.01 85,581 -0.15(-0.23%)
Jul 12, 2017 62.90 63.19 62.77 63.15 211,484 +0.89(+1.44%)
Jul 11, 2017 61.78 62.28 61.69 62.26 125,578 +0.44(+0.71%)
Jul 10, 2017 61.30 61.93 61.13 61.82 425,524 +0.58(+0.95%)
Jul 07, 2017 60.64 61.52 60.64 61.24 100,199 +0.83(+1.37%)
Jul 06, 2017 60.30 60.78 60.12 60.41 211,136 -0.45(-0.73%)
Jul 05, 2017 60.05 61.02 60.05 60.86 764,137 +0.94(+1.57%)
Jul 03, 2017 60.98 61.07 59.91 59.92 370,540 -0.72(-1.19%)
Jun 30, 2017 61.08 61.22 60.56 60.64 135,392 -0.26(-0.43%)
Jun 29, 2017 61.90 61.90 60.18 60.90 831,600 -1.33(-2.14%)
Jun 28, 2017 61.59 62.31 61.21 62.23 222,238 +0.86(+1.39%)
Jun 27, 2017 62.51 62.64 61.33 61.38 280,020 -1.41(-2.24%)
Jun 26, 2017 63.64 63.88 62.66 62.78 218,976 -0.57(-0.91%)
Jun 23, 2017 63.50 63.36 160,713 +0.49(+0.77%)
Jun 22, 2017 63.00 63.08 62.59 62.87 137,636 -0.10(-0.16%)
Jun 21, 2017 62.53 62.98 62.44 62.97 158,642 +0.89(+1.44%)
Jun 20, 2017 62.75 62.84 62.08 62.08 174,863 -0.65(-1.04%)
Jun 19, 2017 62.24 62.81 62.21 62.73 225,152 +1.12(+1.81%)
Jun 16, 2017 61.57 61.98 61.41 61.61 116,784 -0.13(-0.20%)
Jun 15, 2017 61.34 61.89 61.09 61.74 305,512 -0.39(-0.62%)
Jun 14, 2017 62.95 63.04 61.57 62.13 212,786 -0.55(-0.88%)
Jun 13, 2017 62.81 63.10 62.10 62.68 251,331 +0.35(+0.56%)
Jun 12, 2017 61.80 62.39 60.77 62.33 539,113 -0.14(-0.22%)
Jun 09, 2017 65.04 65.16 61.47 62.47 574,924 -2.33(-3.59%)
Jun 08, 2017 64.72 64.82 64.11 64.80 136,846 +0.59(+0.92%)
Jun 07, 2017 64.00 64.27 63.78 64.20 134,256 +0.37(+0.58%)
Jun 06, 2017 63.65 64.10 63.54 63.84 339,102 +0.12(+0.18%)
Jun 05, 2017 63.85 64.00 63.65 63.72 253,483 -0.03(-0.05%)
Jun 02, 2017 63.52 63.75 63.20 63.75 263,045 +0.58(+0.92%)
Jun 01, 2017 63.21 63.21 62.73 63.17 204,279 +0.14(+0.22%)
May 31, 2017 63.48 63.48 62.73 63.03 217,397 -0.08(-0.12%)
May 30, 2017 62.87 63.18 62.78 63.11 226,805 +0.33(+0.53%)
May 26, 2017 62.86 62.86 62.46 62.78 177,684 +0.00(+0.00%)
May 25, 2017 62.60 62.91 62.34 62.78 215,573 +0.48(+0.78%)
May 24, 2017 62.31 62.42 62.10 62.29 165,779 +0.36(+0.58%)
May 23, 2017 62.08 62.14 61.66 61.93 174,236 -0.12(-0.19%)
May 22, 2017 61.60 62.07 61.59 62.05 236,314 +0.74(+1.20%)
May 19, 2017 61.20 61.51 61.20 61.31 208,259 +0.73(+1.20%)
May 18, 2017 59.93 60.76 59.60 60.59 220,274 +0.47(+0.77%)
May 17, 2017 61.57 61.58 60.11 60.12 288,798 -1.96(-3.16%)
May 16, 2017 61.92 62.08 61.65 62.08 143,284 +0.44(+0.71%)
May 15, 2017 61.37 61.64 61.21 61.64 160,487 +0.66(+1.08%)
May 12, 2017 60.99 61.01 60.82 60.98 92,692 +0.03(+0.05%)
May 11, 2017 60.84 61.06 60.49 60.96 193,593 -0.08(-0.13%)
May 10, 2017 60.73 61.09 60.73 61.03 240,867 +0.57(+0.95%)
May 09, 2017 60.28 60.56 60.28 60.46 143,030 +0.33(+0.55%)
May 08, 2017 60.19 60.22 60.04 60.13 251,574 -0.07(-0.11%)
May 05, 2017 59.93 60.20 59.73 60.20 111,521 +0.30(+0.50%)
May 04, 2017 59.93 60.02 59.71 59.90 148,202 +0.06(+0.10%)
May 03, 2017 59.82 59.92 59.56 59.84 177,280 -0.09(-0.15%)
May 02, 2017 60.04 60.04 59.64 59.93 121,015 +0.00(+0.00%)
May 01, 2017 59.57 59.95 59.41 59.93 267,146 +0.54(+0.91%)
Apr 28, 2017 59.76 59.76 59.17 59.38 159,903 -0.25(-0.42%)
Apr 27, 2017 59.39 59.65 59.32 59.64 174,895 +0.57(+0.97%)
Apr 26, 2017 59.60 59.60 59.01 59.06 311,890 -0.69(-1.15%)
Apr 25, 2017 59.68 59.80 59.36 59.75 465,961 +0.52(+0.88%)
Apr 24, 2017 59.22 59.33 59.00 59.23 241,225 +0.87(+1.50%)
Apr 21, 2017 58.42 58.42 58.12 58.36 120,016 -0.15(-0.25%)
Apr 20, 2017 58.16 58.61 57.95 58.50 266,176 +0.60(+1.04%)
Apr 19, 2017 57.89 58.16 57.79 57.90 246,795 +0.36(+0.62%)
Apr 18, 2017 57.31 57.56 57.25 57.54 169,266 +0.04(+0.07%)
Apr 17, 2017 57.22 57.50 57.21 57.50 128,998 +0.46(+0.80%)
Apr 13, 2017 56.98 57.63 56.91 57.05 240,371 -0.17(-0.31%)
Apr 12, 2017 57.73 57.74 57.09 57.22 182,512 -0.55(-0.96%)
Apr 11, 2017 57.88 57.91 57.11 57.77 307,215 -0.19(-0.33%)
Apr 10, 2017 58.13 58.29 57.81 57.97 106,691 -0.15(-0.25%)
Apr 07, 2017 57.86 58.19 57.73 58.11 173,761 +0.16(+0.28%)
Apr 06, 2017 57.83 58.05 57.53 57.95 185,174 +0.18(+0.32%)
Apr 05, 2017 58.18 58.56 57.66 57.76 279,577 -0.28(-0.48%)
Apr 04, 2017 57.86 58.17 57.81 58.05 222,224 -0.06(-0.10%)
Apr 03, 2017 58.39 58.44 57.70 58.10 311,869 -0.24(-0.42%)
Mar 31, 2017 58.49 58.54 58.27 58.35 175,966 -0.14(-0.23%)
Mar 30, 2017 58.39 58.63 58.33 58.48 173,943 +0.14(+0.23%)
Mar 29, 2017 58.29 58.37 58.08 58.35 370,139 +0.05(+0.08%)
Mar 28, 2017 58.07 58.47 57.97 58.30 181,557 +0.24(+0.42%)
Mar 27, 2017 57.66 58.20 57.38 58.05 1,011,207 +0.03(+0.05%)
Mar 24, 2017 58.33 58.59 57.85 58.03 1,555,724 +0.27(+0.47%)
Mar 23, 2017 57.74 57.95 57.57 57.75 221,315 +0.01(+0.02%)
Mar 22, 2017 57.18 57.79 57.10 57.74 295,214 +0.50(+0.88%)
Mar 21, 2017 58.70 58.70 57.14 57.24 263,245 -1.16(-1.99%)
Mar 20, 2017 58.32 58.59 58.25 58.40 502,579 +0.15(+0.25%)
Mar 17, 2017 58.38 58.45 58.25 58.25 156,699 +0.13(+0.22%)
Mar 16, 2017 58.35 58.35 58.02 58.13 191,153 +0.04(+0.07%)
Mar 15, 2017 57.73 58.19 57.52 58.09 152,172 +0.39(+0.67%)
Mar 14, 2017 57.83 57.83 57.36 57.70 270,831 -0.28(-0.48%)
Mar 13, 2017 57.59 58.02 57.59 57.98 438,685 +0.48(+0.84%)
Mar 10, 2017 57.32 57.59 57.26 57.50 188,220 +0.46(+0.80%)
Mar 09, 2017 57.13 57.16 56.74 57.04 98,237 -0.12(-0.20%)
Mar 08, 2017 57.22 57.32 57.02 57.16 144,452 +0.13(+0.22%)
Mar 07, 2017 57.02 57.28 56.87 57.03 100,307 -0.05(-0.08%)
Mar 06, 2017 57.00 57.16 56.70 57.08 114,465 -0.09(-0.15%)
Mar 03, 2017 57.08 57.18 56.94 57.17 112,835 +0.07(+0.12%)
Mar 02, 2017 57.52 57.52 57.01 57.10 140,181 -0.46(-0.81%)
Mar 01, 2017 57.35 57.60 56.92 57.57 170,342 +0.85(+1.50%)
Feb 28, 2017 56.82 56.95 56.62 56.71 175,818 -0.29(-0.51%)
Feb 27, 2017 56.83 57.00 56.68 57.00 129,634 +0.17(+0.31%)
Feb 24, 2017 56.20 56.83 56.11 56.83 149,234 +0.12(+0.21%)
Feb 23, 2017 57.16 57.18 56.42 56.71 213,017 -0.40(-0.70%)
Feb 22, 2017 56.99 57.12 56.84 57.11 169,136 +0.07(+0.12%)
Feb 21, 2017 56.92 57.04 56.80 57.04 224,617 +0.40(+0.70%)
Feb 17, 2017 56.65 56.65 56.65 0 +0.17(+0.31%)
Feb 16, 2017 56.36 56.48 56.18 56.47 129,041 +0.36(+0.64%)
Feb 15, 2017 55.80 56.15 55.67 56.11 204,738 +0.41(+0.73%)
Feb 14, 2017 55.80 55.80 55.46 55.71 148,972 -0.16(-0.29%)
Feb 13, 2017 55.77 55.93 55.70 55.87 325,877 +0.32(+0.58%)
Feb 10, 2017 55.79 55.79 55.24 55.55 197,043 -0.10(-0.17%)
Feb 09, 2017 55.81 55.96 55.62 55.65 214,313 +0.01(+0.02%)
Feb 08, 2017 55.75 55.75 55.29 55.64 176,443 -0.03(-0.05%)
Feb 07, 2017 55.49 55.67 55.40 55.67 132,672 +0.34(+0.61%)
Feb 06, 2017 55.32 55.39 55.16 55.33 141,998 +0.02(+0.03%)
Feb 03, 2017 55.19 55.36 55.13 55.31 235,389 +0.32(+0.58%)
Feb 02, 2017 54.63 55.02 54.31 54.99 243,663 +0.24(+0.44%)
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.