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

168.05 USD -0.90 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 79.99 80.46 79.74 80.12 109,027 -0.14(-0.17%)
Feb 27, 2019 80.43 80.65 79.67 80.26 99,646 -0.60(-0.74%)
Feb 26, 2019 80.86 81.21 80.70 80.86 212,148 -0.31(-0.38%)
Feb 25, 2019 81.62 81.93 81.15 81.17 152,890 +0.55(+0.68%)
Feb 22, 2019 80.02 80.68 80.02 80.62 869,300 +1.07(+1.35%)
Feb 21, 2019 80.06 80.06 79.34 79.55 92,756 -0.48(-0.60%)
Feb 20, 2019 80.07 80.59 79.83 80.03 110,866 +0.25(+0.31%)
Feb 19, 2019 79.50 80.08 79.50 79.78 80,904 +0.02(+0.03%)
Feb 15, 2019 79.96 80.04 79.41 79.76 66,700 +0.20(+0.25%)
Feb 14, 2019 79.05 79.74 78.93 79.56 60,773 +0.20(+0.25%)
Feb 13, 2019 79.83 79.90 79.30 79.36 73,247 -0.07(-0.09%)
Feb 12, 2019 78.58 79.61 78.58 79.43 159,480 +1.48(+1.90%)
Feb 11, 2019 78.20 78.31 77.66 77.95 97,320 +0.14(+0.18%)
Feb 08, 2019 76.79 77.86 76.78 77.81 65,200 +0.16(+0.20%)
Feb 07, 2019 78.13 78.49 77.04 77.65 130,745 -1.46(-1.84%)
Feb 06, 2019 78.40 79.50 78.40 79.11 127,510 +1.07(+1.37%)
Feb 05, 2019 77.65 78.15 77.56 78.04 171,421 +0.46(+0.59%)
Feb 04, 2019 76.85 77.65 76.59 77.58 296,415 +0.81(+1.06%)
Feb 01, 2019 76.16 77.11 76.15 76.77 157,400 +0.82(+1.08%)
Jan 31, 2019 75.33 76.34 75.23 75.95 234,568 +0.72(+0.96%)
Jan 30, 2019 74.16 75.35 73.70 75.23 141,044 +2.14(+2.93%)
Jan 29, 2019 74.15 74.15 72.94 73.09 102,601 -0.88(-1.19%)
Jan 28, 2019 73.07 74.17 72.96 73.97 110,720 -0.91(-1.22%)
Jan 25, 2019 74.01 75.06 73.87 74.88 430,800 +1.70(+2.32%)
Jan 24, 2019 71.84 73.31 71.84 73.18 197,776 +2.15(+3.03%)
Jan 23, 2019 71.47 71.85 70.31 71.03 117,839 -0.13(-0.18%)
Jan 22, 2019 72.19 72.19 70.60 71.16 116,043 -1.67(-2.29%)
Jan 18, 2019 71.82 73.15 71.71 72.83 146,800 +1.47(+2.06%)
Jan 17, 2019 70.51 71.66 70.23 71.36 107,181 +0.58(+0.82%)
Jan 16, 2019 71.06 71.40 70.74 70.78 109,637 -0.18(-0.25%)
Jan 15, 2019 70.43 71.29 70.43 70.96 129,606 +0.66(+0.94%)
Jan 14, 2019 70.38 70.58 69.87 70.30 218,024 -0.89(-1.25%)
Jan 11, 2019 70.82 71.53 70.54 71.19 863,500 +0.11(+0.15%)
Jan 10, 2019 70.07 71.14 69.93 71.08 335,899 +0.45(+0.64%)
Jan 09, 2019 69.86 71.04 69.86 70.63 264,344 +1.27(+1.83%)
Jan 08, 2019 69.69 69.81 68.32 69.36 235,979 +0.33(+0.48%)
Jan 07, 2019 68.13 69.50 68.06 69.03 207,249 +1.09(+1.60%)
Jan 04, 2019 66.07 68.29 66.07 67.94 157,200 +2.87(+4.41%)
Jan 03, 2019 67.01 67.39 65.03 65.07 255,870 -3.34(-4.88%)
Jan 02, 2019 66.64 68.79 66.64 68.41 405,470 +0.35(+0.51%)
Dec 31, 2018 68.31 68.49 67.35 68.06 316,000 +0.57(+0.84%)
Dec 28, 2018 67.95 68.64 67.00 67.49 209,100 -0.06(-0.09%)
Dec 27, 2018 65.96 67.55 65.16 67.55 209,443 +0.68(+1.02%)
Dec 26, 2018 64.16 66.90 63.30 66.87 363,384 +3.49(+5.51%)
Dec 24, 2018 64.36 65.23 63.38 63.38 477,600 -1.53(-2.36%)
Dec 21, 2018 66.89 67.30 64.68 64.91 575,700 -1.45(-2.19%)
Dec 20, 2018 67.04 67.85 65.55 66.36 484,516 -0.77(-1.15%)
Dec 19, 2018 69.05 70.03 66.84 67.13 330,530 -2.24(-3.23%)
Dec 18, 2018 69.40 70.08 68.96 69.37 228,627 +0.31(+0.45%)
Dec 17, 2018 70.39 70.85 68.56 69.06 261,464 -1.55(-2.20%)
Dec 14, 2018 71.18 71.84 70.49 70.61 120,200 -1.40(-1.94%)
Dec 13, 2018 72.66 72.85 71.72 72.01 122,378 -0.24(-0.33%)
Dec 12, 2018 72.50 73.22 72.09 72.25 181,524 +0.95(+1.33%)
Dec 11, 2018 72.07 72.59 70.85 71.30 239,410 +0.34(+0.48%)
Dec 10, 2018 69.98 71.28 69.55 70.96 320,847 +0.78(+1.11%)
Dec 07, 2018 72.39 72.51 69.93 70.18 172,800 -2.35(-3.24%)
Dec 06, 2018 70.90 72.64 70.63 72.53 370,905 -0.07(-0.10%)
Dec 04, 2018 75.25 75.38 72.47 72.60 170,700 -3.08(-4.07%)
Dec 03, 2018 75.98 76.00 74.95 75.68 331,942 +1.52(+2.05%)
Nov 30, 2018 73.15 74.17 72.72 74.16 158,300 +1.14(+1.56%)
Nov 29, 2018 73.32 73.63 72.72 73.02 222,969 -0.74(-1.00%)
Nov 28, 2018 72.37 73.76 71.54 73.76 155,747 +1.99(+2.77%)
Nov 27, 2018 71.43 72.16 71.03 71.77 166,916 -0.01(-0.01%)
Nov 26, 2018 71.39 71.82 70.94 71.78 252,798 +1.40(+1.99%)
Nov 23, 2018 70.08 70.86 70.08 70.38 72,400 -0.34(-0.48%)
Nov 21, 2018 70.72 70.72 70.72 0 +1.02(+1.46%)
Nov 20, 2018 68.51 70.58 68.33 69.70 428,278 -0.56(-0.80%)
Nov 19, 2018 72.65 72.77 70.14 70.26 156,710 -2.72(-3.73%)
Nov 16, 2018 71.95 73.37 71.93 72.98 236,100 -0.30(-0.41%)
Nov 15, 2018 71.05 73.54 71.05 73.28 139,936 +2.10(+2.95%)
Nov 14, 2018 71.96 72.36 70.70 71.18 205,158 -0.02(-0.03%)
Nov 13, 2018 71.04 72.40 70.99 71.20 331,388 +0.53(+0.75%)
Nov 12, 2018 72.51 72.51 70.53 70.67 383,247 -2.56(-3.50%)
Nov 09, 2018 73.97 73.97 72.56 73.23 1,320,500 -1.52(-2.03%)
Nov 08, 2018 74.48 75.21 74.43 74.75 180,440 -0.23(-0.31%)
Nov 07, 2018 74.34 75.03 74.02 74.98 313,404 +1.40(+1.90%)
Nov 06, 2018 72.53 73.59 72.53 73.58 157,155 +1.00(+1.38%)
Nov 05, 2018 72.81 72.81 71.75 72.58 132,719 -0.15(-0.21%)
Nov 02, 2018 73.53 73.84 72.25 72.73 182,100 -0.88(-1.20%)
Nov 01, 2018 71.74 73.63 71.43 73.61 212,088 +2.12(+2.97%)
Oct 31, 2018 70.97 72.02 70.90 71.49 382,526 +1.48(+2.11%)
Oct 30, 2018 68.45 70.03 68.45 70.01 323,495 +1.57(+2.29%)
Oct 29, 2018 70.74 70.97 67.34 68.44 1,042,433 -1.11(-1.60%)
Oct 26, 2018 68.81 70.75 68.38 69.55 334,800 -2.03(-2.84%)
Oct 25, 2018 70.21 71.88 70.21 71.58 367,416 +2.44(+3.53%)
Oct 24, 2018 72.53 72.53 69.14 69.14 463,187 -3.92(-5.37%)
Oct 23, 2018 71.62 73.47 71.04 73.06 215,491 -0.02(-0.03%)
Oct 22, 2018 73.22 73.43 72.51 73.08 127,516 +0.42(+0.58%)
Oct 19, 2018 73.71 74.17 72.47 72.66 186,800 -0.47(-0.64%)
Oct 18, 2018 74.57 74.57 72.89 73.13 245,974 -1.75(-2.34%)
Oct 17, 2018 75.42 75.42 74.27 74.88 251,618 -0.11(-0.15%)
Oct 16, 2018 73.59 75.05 73.57 74.99 143,256 +2.30(+3.16%)
Oct 15, 2018 73.29 73.44 72.50 72.69 138,177 -0.78(-1.06%)
Oct 12, 2018 73.57 73.91 72.27 73.47 225,300 +1.54(+2.14%)
Oct 11, 2018 72.30 73.72 71.35 71.93 472,600 -0.59(-0.81%)
Oct 10, 2018 74.67 74.70 72.49 72.52 465,067 -2.89(-3.83%)
Oct 09, 2018 75.67 75.86 75.14 75.41 217,939 -0.28(-0.37%)
Oct 08, 2018 76.29 76.53 74.99 75.69 439,980 -1.00(-1.30%)
Oct 05, 2018 77.79 78.06 76.02 76.69 353,300 -1.18(-1.52%)
Oct 04, 2018 79.05 79.05 77.18 77.87 176,609 -1.49(-1.88%)
Oct 03, 2018 79.50 79.79 79.15 79.36 202,390 +0.31(+0.39%)
Oct 02, 2018 79.00 79.86 79.00 79.05 150,528 -0.30(-0.38%)
Oct 01, 2018 79.77 80.00 79.19 79.35 1,157,559 -0.01(-0.01%)
Sep 28, 2018 78.67 79.49 78.67 79.36 1,238,400 +0.42(+0.53%)
Sep 27, 2018 78.78 79.28 78.51 78.94 145,445 +0.34(+0.43%)
Sep 26, 2018 78.86 79.42 78.53 78.60 251,996 -0.34(-0.43%)
Sep 25, 2018 79.46 79.46 78.78 78.94 162,594 -0.49(-0.62%)
Sep 24, 2018 78.86 79.50 78.66 79.43 108,280 +0.23(+0.29%)
Sep 21, 2018 79.55 79.76 79.08 79.20 82,100 -0.30(-0.38%)
Sep 20, 2018 78.96 79.71 78.88 79.50 117,793 +0.99(+1.26%)
Sep 19, 2018 78.57 78.78 78.09 78.51 93,132 -0.02(-0.03%)
Sep 18, 2018 78.00 78.94 77.98 78.53 107,326 +0.65(+0.83%)
Sep 17, 2018 78.69 78.81 77.79 77.88 101,478 -1.11(-1.41%)
Sep 14, 2018 79.09 79.40 78.67 78.99 79,500 +0.06(+0.08%)
Sep 13, 2018 78.65 79.25 78.51 78.93 119,733 +1.03(+1.32%)
Sep 12, 2018 77.90 77.94 76.91 77.90 259,475 -0.56(-0.71%)
Sep 11, 2018 78.38 78.74 77.92 78.46 103,227 -0.20(-0.25%)
Sep 10, 2018 78.81 78.81 78.26 78.66 116,656 +0.32(+0.41%)
Sep 07, 2018 78.37 79.05 78.19 78.34 112,600 -0.33(-0.42%)
Sep 06, 2018 79.63 79.72 78.40 78.67 88,759 -1.00(-1.26%)
Sep 05, 2018 80.42 80.47 79.28 79.67 187,383 -1.11(-1.37%)
Sep 04, 2018 80.84 80.84 80.19 80.78 165,332 -0.49(-0.60%)
Aug 31, 2018 81.27 81.27 81.27 0 +0.13(+0.16%)
Aug 30, 2018 81.46 81.59 80.94 81.14 105,445 -0.61(-0.75%)
Aug 29, 2018 81.36 81.85 81.36 81.75 182,947 +0.36(+0.44%)
Aug 28, 2018 81.43 81.55 81.00 81.39 155,445 +0.15(+0.18%)
Aug 27, 2018 80.95 81.41 80.79 81.24 306,711 +0.76(+0.94%)
Aug 24, 2018 79.83 80.51 79.83 80.48 84,000 +1.12(+1.41%)
Aug 23, 2018 79.22 79.92 79.22 79.36 80,424 +0.08(+0.10%)
Aug 22, 2018 78.67 79.33 78.61 79.28 68,089 +0.34(+0.43%)
Aug 21, 2018 78.44 79.23 78.44 78.94 95,101 +0.80(+1.02%)
Aug 20, 2018 78.33 78.46 77.64 78.14 155,673 +0.04(+0.05%)
Aug 17, 2018 77.86 78.30 77.25 78.10 142,500 -0.08(-0.10%)
Aug 16, 2018 78.51 78.70 78.06 78.18 135,640 +0.26(+0.33%)
Aug 15, 2018 78.22 78.40 77.26 77.92 731,314 -0.98(-1.24%)
Aug 14, 2018 79.16 79.16 78.54 78.90 97,981 +0.12(+0.16%)
Aug 13, 2018 79.07 79.48 78.69 78.78 232,752 -0.21(-0.27%)
Aug 10, 2018 79.15 79.33 78.70 78.99 123,700 -1.11(-1.39%)
Aug 09, 2018 80.70 80.70 80.06 80.10 55,344 -0.80(-0.99%)
Aug 08, 2018 80.73 81.07 80.54 80.90 92,049 +0.07(+0.09%)
Aug 07, 2018 80.72 81.04 80.60 80.83 93,516 +0.19(+0.24%)
Aug 06, 2018 80.03 80.64 79.83 80.64 71,030 +0.58(+0.72%)
Aug 03, 2018 79.87 80.09 79.43 80.06 82,800 +0.19(+0.24%)
Aug 02, 2018 78.44 79.94 78.30 79.87 104,972 +0.74(+0.94%)
Aug 01, 2018 79.32 79.71 78.88 79.13 151,448 -0.28(-0.35%)
Jul 31, 2018 79.07 79.85 78.86 79.41 147,321 +0.51(+0.65%)
Jul 30, 2018 80.14 80.20 78.48 78.90 263,419 -1.28(-1.60%)
Jul 27, 2018 81.34 81.43 79.58 80.18 109,500 -1.02(-1.26%)
Jul 26, 2018 80.61 81.34 80.61 81.20 110,410 +0.18(+0.22%)
Jul 25, 2018 80.13 81.02 79.80 81.02 132,651 +1.04(+1.30%)
Jul 24, 2018 81.10 81.35 79.87 79.98 76,222 -0.47(-0.58%)
Jul 23, 2018 80.13 80.52 79.50 80.45 53,780 +0.03(+0.04%)
Jul 20, 2018 80.47 80.86 80.35 80.42 113,047 -0.29(-0.36%)
Jul 19, 2018 80.86 81.10 80.53 80.71 89,783 -0.56(-0.68%)
Jul 18, 2018 81.13 81.31 80.94 81.26 71,491 +0.31(+0.38%)
Jul 17, 2018 79.69 80.99 79.43 80.96 365,291 +0.75(+0.93%)
Jul 16, 2018 80.50 80.56 80.11 80.21 89,754 -0.19(-0.24%)
Jul 13, 2018 80.72 80.24 80.40 132,075 -0.20(-0.25%)
Jul 12, 2018 79.39 80.64 79.39 80.60 113,555 +1.72(+2.18%)
Jul 11, 2018 78.94 79.39 78.74 78.88 117,837 -0.96(-1.20%)
Jul 10, 2018 79.64 79.94 79.53 79.84 82,493 +0.30(+0.37%)
Jul 09, 2018 79.46 79.54 78.80 79.54 250,676 +0.52(+0.66%)
Jul 06, 2018 78.04 79.09 77.96 79.02 118,977 +0.97(+1.24%)
Jul 05, 2018 77.25 78.06 77.11 78.05 196,191 +1.37(+1.79%)
Jul 03, 2018 76.68 76.68 76.68 0 -0.93(-1.20%)
Jul 02, 2018 76.21 77.63 75.94 77.61 554,775 +0.55(+0.71%)
Jun 29, 2018 77.07 77.65 76.95 77.06 134,384 +0.41(+0.53%)
Jun 28, 2018 75.86 76.83 75.64 76.65 153,593 +0.74(+0.97%)
Jun 27, 2018 77.83 77.97 75.91 75.91 163,138 -1.60(-2.06%)
Jun 26, 2018 77.54 77.89 77.15 77.51 105,652 +0.37(+0.48%)
Jun 25, 2018 78.22 78.22 76.33 77.14 193,284 -1.87(-2.37%)
Jun 22, 2018 79.98 79.98 78.91 79.01 82,555 -0.65(-0.82%)
Jun 21, 2018 80.62 80.86 79.57 79.66 117,014 -0.90(-1.12%)
Jun 20, 2018 80.73 80.86 80.36 80.56 133,680 +0.26(+0.32%)
Jun 19, 2018 79.73 80.32 79.27 80.30 300,837 -0.67(-0.83%)
Jun 18, 2018 80.57 81.02 80.08 80.97 77,124 -0.28(-0.34%)
Jun 15, 2018 81.25 81.40 81.25 165,011 -0.15(-0.18%)
Jun 14, 2018 81.34 81.63 81.06 81.40 106,337 +0.56(+0.69%)
Jun 13, 2018 80.93 81.59 80.71 80.84 202,084 -0.15(-0.19%)
Jun 12, 2018 80.77 81.10 80.44 80.99 122,728 +0.36(+0.45%)
Jun 11, 2018 80.43 80.82 80.40 80.63 143,325 +0.13(+0.16%)
Jun 08, 2018 79.95 80.58 79.75 80.50 126,864 -0.10(-0.12%)
Jun 07, 2018 81.54 81.54 79.95 80.60 132,858 -0.98(-1.20%)
Jun 06, 2018 81.58 80.91 81.58 131,741 +0.39(+0.48%)
Jun 05, 2018 81.01 81.34 80.79 81.19 217,219 +0.44(+0.55%)
Jun 04, 2018 80.32 80.77 80.02 80.75 118,071 +0.61(+0.76%)
Jun 01, 2018 79.15 80.16 79.11 80.14 139,752 +1.41(+1.79%)
May 31, 2018 78.85 79.46 78.66 78.73 133,619 -0.29(-0.37%)
May 30, 2018 78.93 79.47 78.88 79.02 169,890 +0.49(+0.62%)
May 29, 2018 78.69 79.05 78.12 78.53 111,077 -0.47(-0.59%)
May 25, 2018 79.00 79.00 79.00 0 +0.09(+0.11%)
May 24, 2018 78.88 79.11 78.08 78.91 125,520 +0.02(+0.03%)
May 23, 2018 77.82 78.89 77.61 78.89 150,257 +0.38(+0.48%)
May 22, 2018 78.94 79.16 78.41 78.51 75,510 +0.12(+0.15%)
May 21, 2018 78.99 79.05 77.96 78.39 128,903 +0.34(+0.44%)
May 18, 2018 78.33 78.50 77.99 78.05 89,421 -0.88(-1.11%)
May 17, 2018 78.96 79.42 78.40 78.93 124,915 -0.44(-0.55%)
May 16, 2018 78.73 79.40 78.62 79.37 92,562 +0.80(+1.02%)
May 15, 2018 78.69 78.69 78.09 78.57 209,008 -0.59(-0.75%)
May 14, 2018 79.12 79.96 79.01 79.16 140,422 +0.42(+0.53%)
May 11, 2018 79.14 79.19 78.59 78.74 104,953 -1.08(-1.35%)
May 10, 2018 79.01 79.84 79.01 79.82 133,699 +1.21(+1.54%)
May 09, 2018 77.91 78.72 77.63 78.61 87,038 +0.91(+1.17%)
May 08, 2018 77.15 77.71 76.95 77.70 224,779 +0.38(+0.49%)
May 07, 2018 77.03 77.63 76.96 77.32 98,570 +0.58(+0.76%)
May 04, 2018 74.95 76.89 74.70 76.74 119,469 +1.41(+1.87%)
May 03, 2018 74.69 75.59 73.95 75.33 185,995 +0.28(+0.37%)
May 02, 2018 75.37 75.76 74.86 75.05 192,645 -0.53(-0.70%)
May 01, 2018 74.43 75.59 74.22 75.58 126,509 +0.82(+1.10%)
Apr 30, 2018 75.19 75.75 74.44 74.76 231,000 -0.53(-0.70%)
Apr 27, 2018 76.16 76.25 74.90 75.29 122,823 -0.24(-0.32%)
Apr 26, 2018 74.93 75.68 74.82 75.53 138,667 +1.60(+2.16%)
Apr 25, 2018 74.05 74.20 72.81 73.93 242,306 -0.19(-0.26%)
Apr 24, 2018 75.54 76.08 73.58 74.12 201,302 -0.72(-0.96%)
Apr 23, 2018 75.81 75.94 74.60 74.84 158,097 -0.60(-0.80%)
Apr 20, 2018 76.13 76.32 75.16 75.44 129,572 -0.88(-1.15%)
Apr 19, 2018 77.44 77.54 76.14 76.32 252,977 -1.92(-2.45%)
Apr 18, 2018 78.32 78.50 77.56 78.24 292,220 -0.38(-0.48%)
Apr 17, 2018 77.72 78.80 77.54 78.62 166,349 +1.56(+2.02%)
Apr 16, 2018 77.05 77.36 76.46 77.06 130,770 +0.48(+0.63%)
Apr 13, 2018 77.73 77.73 76.28 76.58 113,019 -0.54(-0.70%)
Apr 12, 2018 76.46 77.34 76.41 77.12 129,131 +1.13(+1.49%)
Apr 11, 2018 75.69 76.69 75.47 75.99 121,089 -0.17(-0.22%)
Apr 10, 2018 75.61 76.54 75.25 76.16 165,804 +2.02(+2.72%)
Apr 09, 2018 74.21 75.89 74.14 74.14 192,168 +0.50(+0.68%)
Apr 06, 2018 73.64 213,237 -2.02(-2.67%)
Apr 05, 2018 76.50 76.70 75.18 75.66 196,996 -0.29(-0.38%)
Apr 04, 2018 73.20 76.16 73.13 75.95 370,635 +1.07(+1.43%)
Apr 03, 2018 74.62 75.05 73.77 74.88 409,564 +0.92(+1.24%)
Apr 02, 2018 75.85 76.10 73.22 73.96 655,734 -2.06(-2.71%)
Mar 29, 2018 76.02 76.02 76.02 0 +1.26(+1.69%)
Mar 28, 2018 75.56 76.16 74.53 74.76 669,940 -1.09(-1.44%)
Mar 27, 2018 78.92 79.12 75.29 75.85 449,197 -2.53(-3.23%)
Mar 26, 2018 77.14 78.42 76.18 78.38 288,681 +2.76(+3.65%)
Mar 23, 2018 77.95 78.23 75.62 75.62 263,156 -2.50(-3.20%)
Mar 22, 2018 79.57 79.83 78.10 78.12 246,639 -2.28(-2.84%)
Mar 21, 2018 80.23 81.34 80.08 80.40 214,903 +0.00(+0.00%)
Mar 20, 2018 80.17 80.68 80.06 80.40 150,943 +0.32(+0.40%)
Mar 19, 2018 80.98 81.05 79.12 80.08 300,359 -1.55(-1.90%)
Mar 16, 2018 81.80 82.13 81.54 81.63 91,098 +0.00(+0.00%)
Mar 15, 2018 81.60 82.07 81.24 81.63 124,779 +0.10(+0.12%)
Mar 14, 2018 81.89 81.98 81.07 81.53 154,595 +0.00(+0.00%)
Mar 13, 2018 83.08 83.42 81.26 81.53 261,150 -1.12(-1.36%)
Mar 12, 2018 82.43 82.93 82.23 82.65 242,206 +0.69(+0.84%)
Mar 09, 2018 81.04 82.00 80.95 81.96 208,005 +1.60(+1.99%)
Mar 08, 2018 80.46 80.52 79.98 80.36 211,484 +0.32(+0.40%)
Mar 07, 2018 80.15 80.04 183,684 +0.71(+0.89%)
Mar 06, 2018 78.84 79.44 78.68 79.33 156,522 +0.95(+1.21%)
Mar 05, 2018 77.13 78.71 76.99 78.38 137,223 +0.97(+1.25%)
Mar 02, 2018 75.41 77.54 75.30 77.41 149,193 +1.11(+1.45%)
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.