Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

70.77 -0.25 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.202 9.228 9.139 9.157 760,761 -0.03(-0.35%)
Dec 28, 2006 9.203 9.215 9.171 9.189 181,402 -0.03(-0.36%)
Dec 27, 2006 9.178 9.221 9.177 9.221 807,238 +0.07(+0.81%)
Dec 26, 2006 9.098 9.147 9.098 9.147 102,452 +0.05(+0.51%)
Dec 22, 2006 9.134 9.153 9.092 9.101 508,901 -0.05(-0.50%)
Dec 21, 2006 9.218 9.218 9.125 9.146 225,450 -0.06(-0.64%)
Dec 20, 2006 9.217 9.256 9.196 9.205 158,885 +0.00(+0.00%)
Dec 19, 2006 9.163 9.208 9.134 9.205 1,990,622 -0.02(-0.24%)
Dec 18, 2006 9.341 9.364 9.199 9.227 3,216,184 -0.08(-0.89%)
Dec 15, 2006 9.344 9.376 9.296 9.310 9,652,925 +0.00(+0.05%)
Dec 14, 2006 9.312 9.329 9.305 9.305 534,397 +0.08(+0.92%)
Dec 13, 2006 9.245 9.281 9.197 9.220 421,386 +0.01(+0.10%)
Dec 12, 2006 9.267 9.270 9.168 9.211 234,409 -0.05(-0.54%)
Dec 11, 2006 9.222 9.297 9.222 9.261 343,651 +0.03(+0.35%)
Dec 08, 2006 9.199 9.277 9.166 9.228 95,767 +0.01(+0.11%)
Dec 07, 2006 9.283 9.314 9.218 9.218 66,274 -0.06(-0.64%)
Dec 06, 2006 9.294 9.294 9.234 9.277 251,673 -0.02(-0.20%)
Dec 05, 2006 9.293 9.329 9.289 9.296 2,646,947 +0.01(+0.09%)
Dec 04, 2006 9.160 9.307 9.160 9.288 606,204 +0.14(+1.51%)
Dec 01, 2006 9.227 9.227 9.069 9.149 437,986 -0.07(-0.71%)
Nov 30, 2006 9.228 9.257 9.173 9.215 244,998 -0.01(-0.07%)
Nov 29, 2006 9.198 9.242 9.161 9.221 184,195 +0.08(+0.86%)
Nov 28, 2006 9.077 9.151 9.055 9.142 592,636 +0.01(+0.16%)
Nov 27, 2006 9.319 9.331 9.124 9.128 585,141 -0.21(-2.25%)
Nov 24, 2006 9.301 9.362 9.289 9.338 402,524 -0.01(-0.14%)
Nov 22, 2006 9.317 9.355 9.293 9.351 1,224,389 +0.05(+0.52%)
Nov 21, 2006 9.334 9.343 9.295 9.303 200,836 +0.01(+0.08%)
Nov 20, 2006 9.278 9.313 9.248 9.296 3,419,668 +0.03(+0.32%)
Nov 17, 2006 9.280 9.280 9.228 9.266 234,440 -0.02(-0.25%)
Nov 16, 2006 9.315 9.315 9.251 9.289 1,222,469 +0.02(+0.18%)
Nov 15, 2006 9.237 9.309 9.234 9.272 472,182 +0.05(+0.59%)
Nov 14, 2006 9.145 9.220 9.089 9.219 285,869 +0.10(+1.06%)
Nov 13, 2006 9.080 9.122 9.055 9.122 1,159,402 +0.07(+0.74%)
Nov 10, 2006 9.027 9.055 8.993 9.055 317,874 +0.05(+0.53%)
Nov 09, 2006 9.113 9.113 8.985 9.008 231,648 -0.03(-0.31%)
Nov 08, 2006 8.974 9.072 8.948 9.035 248,424 +0.04(+0.45%)
Nov 07, 2006 8.978 9.061 8.959 8.995 550,114 +0.03(+0.29%)
Nov 06, 2006 8.883 8.983 8.883 8.969 554,952 +0.13(+1.49%)
Nov 03, 2006 8.878 8.894 8.780 8.837 848,452 -0.01(-0.07%)
Nov 02, 2006 8.805 8.853 8.799 8.843 1,429,679 +0.01(+0.16%)
Nov 01, 2006 9.013 9.013 8.824 8.828 128,676 -0.13(-1.49%)
Oct 31, 2006 8.977 9.001 8.927 8.962 405,046 +0.01(+0.16%)
Oct 30, 2006 8.905 8.980 8.870 8.948 205,009 +0.05(+0.51%)
Oct 27, 2006 9.012 9.012 8.897 8.903 311,448 -0.11(-1.22%)
Oct 26, 2006 8.972 9.012 8.893 9.012 1,222,521 +0.09(+0.99%)
Oct 25, 2006 8.881 8.925 8.829 8.924 1,546,853 +0.04(+0.42%)
Oct 24, 2006 8.985 8.985 8.843 8.886 147,518 -0.04(-0.40%)
Oct 23, 2006 8.883 8.953 8.834 8.922 133,337 +0.06(+0.71%)
Oct 20, 2006 8.924 8.924 8.823 8.859 64,955 -0.01(-0.12%)
Oct 19, 2006 8.878 8.878 8.821 8.870 67,706 +0.01(+0.14%)
Oct 18, 2006 8.904 8.961 8.825 8.857 135,475 -0.02(-0.17%)
Oct 17, 2006 8.958 8.958 8.818 8.873 304,244 -0.08(-0.90%)
Oct 16, 2006 8.971 8.971 8.926 8.954 1,240,875 +0.03(+0.36%)
Oct 13, 2006 8.918 8.943 8.891 8.922 160,349 +0.03(+0.32%)
Oct 12, 2006 8.798 8.893 8.793 8.893 698,940 +0.15(+1.75%)
Oct 11, 2006 8.712 8.799 8.681 8.740 251,922 -0.03(-0.30%)
Oct 10, 2006 8.740 8.790 8.728 8.766 236,246 +0.01(+0.14%)
Oct 09, 2006 8.713 8.771 8.697 8.753 362,867 +0.05(+0.55%)
Oct 06, 2006 8.664 8.745 8.662 8.705 327,757 -0.02(-0.25%)
Oct 05, 2006 8.694 8.739 8.665 8.727 669,125 +0.05(+0.58%)
Oct 04, 2006 8.501 8.677 8.501 8.677 545,858 +0.19(+2.20%)
Oct 03, 2006 8.417 8.523 8.411 8.490 401,247 +0.02(+0.18%)
Oct 02, 2006 8.563 8.563 8.466 8.475 83,257 -0.08(-0.90%)
Sep 29, 2006 8.583 8.608 8.543 8.552 349,849 -0.04(-0.44%)
Sep 28, 2006 8.557 8.612 8.535 8.589 713,204 +0.02(+0.25%)
Sep 27, 2006 8.544 8.616 8.519 8.568 987,374 +0.01(+0.16%)
Sep 26, 2006 8.532 8.564 8.496 8.555 70,551 +0.04(+0.51%)
Sep 25, 2006 8.447 8.526 8.383 8.511 185,264 +0.11(+1.32%)
Sep 22, 2006 8.484 8.484 8.367 8.401 408,026 -0.07(-0.86%)
Sep 21, 2006 8.522 8.573 8.455 8.474 228,876 -0.06(-0.67%)
Sep 20, 2006 8.504 8.546 8.494 8.531 385,384 +0.12(+1.44%)
Sep 19, 2006 8.537 8.537 8.351 8.410 213,470 -0.06(-0.69%)
Sep 18, 2006 8.425 8.506 8.425 8.469 224,329 +0.01(+0.16%)
Sep 15, 2006 8.463 8.505 8.456 8.456 188,409 +0.01(+0.14%)
Sep 14, 2006 8.441 8.456 8.412 8.444 310,026 +0.01(+0.14%)
Sep 13, 2006 8.453 8.453 8.394 8.432 849,562 +0.03(+0.32%)
Sep 12, 2006 8.271 8.408 8.240 8.406 574,635 +0.17(+2.05%)
Sep 11, 2006 8.131 8.261 8.131 8.237 273,276 +0.04(+0.46%)
Sep 08, 2006 8.177 8.215 8.159 8.199 222,990 +0.03(+0.42%)
Sep 07, 2006 8.197 8.226 8.144 8.165 648,830 -0.05(-0.56%)
Sep 06, 2006 8.294 8.313 8.211 8.211 915,120 -0.14(-1.72%)
Sep 05, 2006 8.347 8.363 8.279 8.354 694,850 +0.04(+0.50%)
Sep 01, 2006 8.289 8.329 8.273 8.313 219,917 +0.03(+0.40%)
Aug 31, 2006 8.268 8.314 8.268 8.280 270,723 -0.00(-0.05%)
Aug 30, 2006 8.265 8.292 8.226 8.284 474,829 +0.05(+0.56%)
Aug 29, 2006 8.192 8.242 8.140 8.238 307,182 +0.05(+0.66%)
Aug 28, 2006 8.100 8.196 8.100 8.184 166,723 +0.08(+0.97%)
Aug 25, 2006 8.075 8.148 8.073 8.105 374,961 +0.01(+0.17%)
Aug 24, 2006 8.113 8.121 8.043 8.091 179,554 +0.01(+0.14%)
Aug 23, 2006 8.144 8.178 8.063 8.080 413,299 -0.07(-0.83%)
Aug 22, 2006 8.131 8.191 8.113 8.147 386,817 +0.01(+0.08%)
Aug 21, 2006 8.118 8.157 8.118 8.141 305,396 -0.05(-0.67%)
Aug 18, 2006 8.196 8.205 8.115 8.196 207,459 +0.02(+0.19%)
Aug 17, 2006 8.118 8.212 8.091 8.180 182,710 +0.05(+0.56%)
Aug 16, 2006 8.055 8.144 8.039 8.135 558,928 +0.12(+1.49%)
Aug 15, 2006 7.956 8.015 7.932 8.015 352,455 +0.18(+2.24%)
Aug 14, 2006 7.833 7.915 7.833 7.840 360,448 +0.05(+0.69%)
Aug 11, 2006 7.801 7.819 7.771 7.786 241,250 -0.05(-0.63%)
Aug 10, 2006 7.760 7.858 7.760 7.835 364,092 +0.04(+0.57%)
Aug 09, 2006 7.900 7.941 7.791 7.791 118,699 -0.01(-0.10%)
Aug 08, 2006 7.866 7.890 7.781 7.799 545,495 -0.04(-0.56%)
Aug 07, 2006 7.864 7.871 7.835 7.843 186,479 -0.05(-0.66%)
Aug 04, 2006 7.942 8.032 7.839 7.895 486,799 -0.02(-0.29%)
Aug 03, 2006 7.864 7.954 7.864 7.918 2,037,254 +0.05(+0.67%)
Aug 02, 2006 7.811 7.903 7.811 7.865 162,363 +0.06(+0.81%)
Aug 01, 2006 7.882 7.882 7.770 7.802 404,382 -0.11(-1.42%)
Jul 31, 2006 7.902 7.936 7.888 7.914 120,184 -0.01(-0.10%)
Jul 28, 2006 7.855 7.922 7.825 7.922 235,073 +0.15(+1.99%)
Jul 27, 2006 7.877 7.911 7.768 7.768 678,915 -0.07(-0.87%)
Jul 26, 2006 7.817 7.885 7.775 7.836 562,375 -0.00(-0.05%)
Jul 25, 2006 7.793 7.874 7.776 7.840 373,954 +0.04(+0.49%)
Jul 24, 2006 7.704 7.802 7.671 7.802 426,234 +0.17(+2.20%)
Jul 21, 2006 7.705 7.705 7.624 7.634 248,579 -0.09(-1.11%)
Jul 20, 2006 7.891 7.891 7.716 7.720 398,755 -0.15(-1.94%)
Jul 19, 2006 7.720 7.894 7.717 7.872 657,145 +0.14(+1.86%)
Jul 18, 2006 7.738 7.759 7.615 7.728 344,461 +0.03(+0.35%)
Jul 17, 2006 7.729 7.757 7.675 7.701 906,068 -0.01(-0.11%)
Jul 14, 2006 7.751 7.782 7.661 7.710 1,486,143 -0.07(-0.84%)
Jul 13, 2006 7.880 7.899 7.770 7.776 1,419,173 -0.14(-1.74%)
Jul 12, 2006 8.036 8.036 7.906 7.913 119,384 -0.13(-1.65%)
Jul 11, 2006 7.976 8.056 7.934 8.046 635,677 +0.03(+0.43%)
Jul 10, 2006 8.080 8.102 7.982 8.012 291,548 -0.04(-0.55%)
Jul 07, 2006 8.120 8.149 8.044 8.056 288,776 -0.10(-1.21%)
Jul 06, 2006 8.144 8.207 8.142 8.154 184,143 -0.00(-0.01%)
Jul 05, 2006 8.390 8.390 8.125 8.155 382,228 -0.13(-1.58%)
Jul 03, 2006 8.270 8.286 8.243 8.286 58,519 +0.07(+0.83%)
Jun 30, 2006 8.306 8.306 8.202 8.218 478,566 -0.02(-0.19%)
Jun 29, 2006 8.048 8.233 8.013 8.233 685,164 +0.24(+3.06%)
Jun 28, 2006 7.974 7.996 7.915 7.988 380,650 +0.04(+0.52%)
Jun 27, 2006 8.020 8.080 7.941 7.947 488,688 -0.13(-1.55%)
Jun 26, 2006 8.024 8.078 8.024 8.072 131,842 +0.04(+0.50%)
Jun 23, 2006 8.080 8.087 7.990 8.032 1,833,563 +0.00(+0.02%)
Jun 22, 2006 8.067 8.096 7.998 8.030 289,399 -0.07(-0.86%)
Jun 21, 2006 7.998 8.143 7.998 8.099 668,419 +0.13(+1.62%)
Jun 20, 2006 8.018 8.039 7.963 7.970 551,360 -0.02(-0.20%)
Jun 19, 2006 8.091 8.091 7.960 7.986 351,842 -0.06(-0.75%)
Jun 16, 2006 8.187 8.187 8.036 8.047 339,789 -0.07(-0.84%)
Jun 15, 2006 7.985 8.143 7.953 8.116 699,075 +0.21(+2.69%)
Jun 14, 2006 7.823 7.915 7.812 7.903 269,134 +0.06(+0.75%)
Jun 13, 2006 7.900 7.979 7.804 7.844 646,380 -0.08(-0.96%)
Jun 12, 2006 8.045 8.081 7.920 7.920 324,830 -0.16(-2.01%)
Jun 09, 2006 8.186 8.191 8.083 8.083 262,023 -0.03(-0.37%)
Jun 08, 2006 8.089 8.136 7.941 8.113 455,551 -0.04(-0.47%)
Jun 07, 2006 8.149 8.262 8.143 8.151 311,230 -0.05(-0.56%)
Jun 06, 2006 8.259 8.259 8.119 8.197 315,933 -0.02(-0.29%)
Jun 05, 2006 8.407 8.407 8.216 8.222 178,568 -0.19(-2.22%)
Jun 02, 2006 8.420 8.518 8.349 8.408 383,848 +0.01(+0.17%)
Jun 01, 2006 8.283 8.396 8.264 8.394 147,756 +0.16(+1.92%)
May 31, 2006 8.208 8.260 8.198 8.236 198,023 +0.04(+0.47%)
May 30, 2006 8.359 8.359 8.193 8.197 204,334 -0.16(-1.91%)
May 26, 2006 8.356 8.365 8.310 8.357 651,425 +0.04(+0.44%)
May 25, 2006 8.308 8.321 8.227 8.321 295,897 +0.10(+1.22%)
May 24, 2006 8.124 8.236 8.064 8.221 264,328 +0.04(+0.47%)
May 23, 2006 8.477 8.508 8.182 8.182 468,164 -0.05(-0.59%)
May 22, 2006 8.282 8.371 8.163 8.230 258,058 -0.07(-0.84%)
May 19, 2006 8.307 8.310 8.176 8.300 263,394 +0.04(+0.54%)
May 18, 2006 8.353 8.365 8.244 8.255 333,166 -0.05(-0.57%)
May 17, 2006 8.356 8.403 8.290 8.302 814,318 -0.11(-1.35%)
May 16, 2006 8.453 8.482 8.413 8.416 10,656,286 -0.05(-0.55%)
May 15, 2006 8.403 8.486 8.394 8.462 568,998 -0.03(-0.34%)
May 12, 2006 8.478 8.561 8.465 8.491 548,599 -0.10(-1.16%)
May 11, 2006 8.755 8.756 8.587 8.590 347,804 -0.18(-2.09%)
May 10, 2006 8.838 8.838 8.759 8.773 278,644 -0.07(-0.82%)
May 09, 2006 8.851 8.868 8.839 8.846 108,546 -0.02(-0.26%)
May 08, 2006 8.885 8.885 8.851 8.869 175,018 +0.01(+0.07%)
May 05, 2006 8.840 8.866 8.828 8.863 118,055 +0.08(+0.85%)
May 04, 2006 8.695 8.804 8.695 8.788 87,026 +0.06(+0.74%)
May 03, 2006 8.765 8.765 8.683 8.723 56,152 -0.01(-0.11%)
May 02, 2006 8.714 8.750 8.711 8.733 92,870 +0.02(+0.23%)
May 01, 2006 8.814 8.828 8.694 8.713 104,145 -0.07(-0.77%)
Apr 28, 2006 8.828 8.909 8.770 8.781 427,709 -0.09(-1.06%)
Apr 27, 2006 8.761 8.935 8.761 8.875 415,510 +0.04(+0.50%)
Apr 26, 2006 8.826 8.849 8.818 8.830 107,550 +0.02(+0.24%)
Apr 25, 2006 8.808 8.834 8.787 8.809 2,876,965 -0.02(-0.19%)
Apr 24, 2006 8.861 8.861 8.801 8.825 58,425 -0.02(-0.17%)
Apr 21, 2006 8.992 8.992 8.822 8.841 68,391 -0.09(-0.96%)
Apr 20, 2006 8.966 8.983 8.920 8.927 141,849 -0.03(-0.35%)
Apr 19, 2006 8.956 8.964 8.900 8.958 427,034 +0.04(+0.49%)
Apr 18, 2006 8.740 8.915 8.740 8.915 297,621 +0.18(+2.08%)
Apr 17, 2006 8.813 8.813 8.688 8.733 181,630 -0.06(-0.68%)
Apr 13, 2006 8.765 8.818 8.740 8.793 189,936 +0.04(+0.45%)
Apr 12, 2006 8.728 8.763 8.731 8.753 54,128 +0.03(+0.29%)
Apr 11, 2006 8.861 8.861 8.715 8.728 315,456 -0.08(-0.93%)
Apr 10, 2006 8.852 8.859 8.800 8.810 170,595 -0.04(-0.44%)
Apr 07, 2006 8.995 9.029 8.839 8.849 254,518 -0.08(-0.93%)
Apr 06, 2006 8.945 8.945 8.878 8.931 1,845,771 +0.01(+0.09%)
Apr 05, 2006 8.868 8.935 8.862 8.924 1,174,974 +0.05(+0.60%)
Apr 04, 2006 8.855 8.908 8.832 8.871 515,482 +0.03(+0.37%)
Apr 03, 2006 8.920 8.922 8.825 8.838 501,301 -0.02(-0.28%)
Mar 31, 2006 8.843 8.890 8.838 8.863 134,157 +0.01(+0.06%)
Mar 30, 2006 8.925 8.925 8.820 8.857 300,538 +0.02(+0.24%)
Mar 29, 2006 8.737 8.869 8.733 8.836 245,735 +0.12(+1.39%)
Mar 28, 2006 8.732 8.796 8.700 8.715 812,595 -0.04(-0.45%)
Mar 27, 2006 8.766 8.772 8.735 8.755 192,448 +0.01(+0.07%)
Mar 24, 2006 8.720 8.753 8.705 8.748 290,894 +0.06(+0.65%)
Mar 23, 2006 8.670 8.704 8.670 8.692 199,320 -0.02(-0.27%)
Mar 22, 2006 8.667 8.721 8.615 8.715 386,183 +0.05(+0.53%)
Mar 21, 2006 8.726 8.816 8.667 8.668 7,667,763 -0.08(-0.90%)
Mar 20, 2006 8.742 8.761 8.723 8.747 242,143 +0.03(+0.35%)
Mar 17, 2006 8.682 8.741 8.682 8.717 66,544 +0.00(+0.01%)
Mar 16, 2006 8.780 8.805 8.715 8.715 241,188 -0.04(-0.44%)
Mar 15, 2006 8.715 8.756 8.684 8.754 1,134,622 +0.07(+0.76%)
Mar 14, 2006 8.596 8.694 8.569 8.688 2,434,775 +0.11(+1.25%)
Mar 13, 2006 8.608 8.641 8.569 8.581 10,253,077 +0.01(+0.08%)
Mar 10, 2006 8.477 8.584 8.476 8.574 3,979,136 +0.04(+0.49%)
Mar 09, 2006 8.576 8.631 8.533 8.533 91,998 -0.06(-0.68%)
Mar 08, 2006 8.536 8.616 8.525 8.591 3,506,300 -0.01(-0.07%)
Mar 07, 2006 8.634 8.634 8.559 8.597 1,786,972 -0.06(-0.73%)
Mar 06, 2006 8.764 8.764 8.631 8.661 363,479 -0.06(-0.72%)
Mar 03, 2006 8.737 8.799 8.720 8.723 188,337 -0.03(-0.30%)
Mar 02, 2006 8.763 8.772 8.712 8.749 112,367 -0.01(-0.15%)
Mar 01, 2006 8.674 8.768 8.674 8.763 162,560 +0.11(+1.26%)
Feb 28, 2006 8.738 8.738 8.622 8.654 267,702 -0.08(-0.96%)
Feb 27, 2006 8.650 8.763 8.650 8.738 148,608 +0.10(+1.11%)
Feb 24, 2006 8.592 8.658 8.592 8.642 69,751 +0.01(+0.12%)
Feb 23, 2006 8.650 8.681 8.611 8.631 221,578 -0.02(-0.22%)
Feb 22, 2006 8.548 8.655 8.548 8.650 246,212 +0.09(+1.01%)
Feb 21, 2006 8.628 8.638 8.549 8.563 100,179 -0.09(-1.01%)
Feb 17, 2006 8.718 8.718 8.638 8.651 159,871 -0.03(-0.38%)
Feb 16, 2006 8.648 8.684 8.640 8.684 92,393 +0.07(+0.77%)
Feb 15, 2006 8.517 8.626 8.517 8.617 180,281 +0.06(+0.68%)
Feb 14, 2006 8.461 8.571 8.461 8.560 917,550 +0.08(+0.89%)
Feb 13, 2006 8.572 8.572 8.453 8.484 190,070 -0.08(-0.90%)
Feb 10, 2006 8.510 8.564 8.456 8.561 207,999 +0.03(+0.34%)
Feb 09, 2006 8.588 8.634 8.530 8.532 287,790 -0.05(-0.58%)
Feb 08, 2006 8.491 8.583 8.491 8.582 234,980 +0.10(+1.14%)
Feb 07, 2006 8.488 8.556 8.475 8.485 73,945 -0.05(-0.63%)
Feb 06, 2006 8.584 8.590 8.515 8.539 118,907 -0.02(-0.23%)
Feb 03, 2006 8.573 8.596 8.537 8.559 286,596 -0.07(-0.86%)
Feb 02, 2006 8.717 8.728 8.616 8.633 112,076 -0.11(-1.25%)
Feb 01, 2006 8.698 8.745 8.656 8.742 84,649 +0.03(+0.38%)
Jan 31, 2006 8.766 8.766 8.676 8.709 306,569 -0.02(-0.20%)
Jan 30, 2006 8.697 8.754 8.697 8.726 104,830 +0.02(+0.20%)
Jan 27, 2006 8.672 8.770 8.632 8.709 214,851 +0.07(+0.77%)
Jan 26, 2006 8.617 8.642 8.586 8.642 183,966 +0.11(+1.26%)
Jan 25, 2006 8.629 8.629 8.535 8.535 113,425 -0.03(-0.39%)
Jan 24, 2006 8.561 8.583 8.535 8.568 163,401 +0.07(+0.77%)
Jan 23, 2006 8.514 8.532 8.477 8.502 189,188 -0.01(-0.11%)
Jan 20, 2006 8.735 8.735 8.489 8.511 383,079 -0.19(-2.22%)
Jan 19, 2006 8.636 8.742 8.636 8.705 849,054 +0.08(+0.89%)
Jan 18, 2006 8.578 8.641 8.561 8.628 273,142 -0.08(-0.94%)
Jan 17, 2006 8.766 8.766 8.681 8.710 354,842 -0.06(-0.67%)
Jan 13, 2006 8.734 8.779 8.734 8.769 568,396 -0.00(-0.03%)
Jan 12, 2006 8.789 8.820 8.757 8.772 1,436,770 -0.04(-0.49%)
Jan 11, 2006 8.786 8.825 8.769 8.815 92,154 +0.04(+0.43%)
Jan 10, 2006 8.790 8.790 8.713 8.777 175,194 +0.00(+0.03%)
Jan 09, 2006 8.735 8.788 8.735 8.774 130,202 +0.06(+0.65%)
Jan 06, 2006 8.707 8.728 8.638 8.718 279,630 +0.11(+1.31%)
Jan 05, 2006 8.576 8.616 8.573 8.605 168,851 +0.04(+0.47%)
Jan 04, 2006 8.501 8.573 8.501 8.564 131,260 +0.09(+1.03%)
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.