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

Nasdaq Composite ETF (NQ: ONEQ )

69.93 -0.47 (-0.67%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 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 (%)
Jan 29, 2010 7.462 7.487 7.287 7.317 512,055 -0.09(-1.19%)
Jan 28, 2010 7.533 7.561 7.364 7.406 149,429 -0.13(-1.79%)
Jan 27, 2010 7.468 7.555 7.463 7.540 220,479 +0.04(+0.55%)
Jan 26, 2010 7.496 7.574 7.457 7.499 69,452 -0.03(-0.37%)
Jan 25, 2010 7.522 7.554 7.486 7.526 289,144 +0.03(+0.33%)
Jan 22, 2010 7.702 7.702 7.484 7.501 348,117 -0.22(-2.83%)
Jan 21, 2010 7.830 7.855 7.683 7.720 150,135 -0.06(-0.81%)
Jan 20, 2010 7.864 7.864 7.725 7.783 107,026 -0.11(-1.35%)
Jan 19, 2010 7.809 7.889 7.809 7.889 148,387 +0.10(+1.27%)
Jan 15, 2010 7.902 7.790 7.790 7.790 115,792 -0.10(-1.29%)
Jan 14, 2010 7.851 7.898 7.847 7.892 128,610 +0.04(+0.52%)
Jan 13, 2010 7.773 7.857 7.754 7.851 67,472 +0.10(+1.24%)
Jan 12, 2010 7.839 7.839 7.738 7.755 55,811 -0.10(-1.23%)
Jan 11, 2010 7.919 7.950 7.833 7.851 110,604 -0.03(-0.42%)
Jan 08, 2010 7.824 7.884 7.804 7.884 80,927 +0.06(+0.77%)
Jan 07, 2010 7.843 7.843 7.792 7.824 33,023 +0.00(+0.03%)
Jan 06, 2010 7.863 7.869 7.820 7.822 49,790 -0.04(-0.49%)
Jan 05, 2010 7.911 7.911 7.819 7.861 168,442 +0.01(+0.09%)
Jan 04, 2010 7.808 7.859 7.808 7.854 81,170 +0.12(+1.49%)
Dec 31, 2009 7.786 7.738 7.738 7.738 54,422 -0.03(-0.44%)
Dec 30, 2009 7.773 7.790 7.757 7.773 47,034 -0.02(-0.23%)
Dec 29, 2009 7.811 7.821 7.773 7.790 141,011 +0.01(+0.13%)
Dec 28, 2009 7.802 7.816 7.770 7.780 142,458 +0.01(+0.13%)
Dec 24, 2009 7.743 7.772 7.743 7.770 31,101 +0.06(+0.75%)
Dec 23, 2009 7.686 7.731 7.665 7.712 110,708 +0.05(+0.64%)
Dec 22, 2009 7.640 7.665 7.626 7.663 119,265 +0.06(+0.72%)
Dec 21, 2009 7.574 7.623 7.574 7.608 221,475 +0.09(+1.23%)
Dec 18, 2009 7.452 7.516 7.387 7.516 44,359 +0.07(+0.96%)
Dec 17, 2009 7.492 7.492 7.431 7.444 117,748 -0.08(-1.01%)
Dec 16, 2009 7.551 7.570 7.513 7.520 46,166 +0.03(+0.38%)
Dec 15, 2009 7.513 7.557 7.492 7.492 66,233 -0.05(-0.66%)
Dec 14, 2009 7.518 7.542 7.418 7.542 80,834 +0.08(+1.08%)
Dec 11, 2009 7.508 7.513 7.430 7.462 49,315 -0.01(-0.13%)
Dec 10, 2009 7.475 7.515 7.462 7.471 55,244 +0.04(+0.50%)
Dec 09, 2009 7.403 7.434 7.393 7.434 21,467 +0.04(+0.49%)
Dec 08, 2009 7.404 7.436 7.363 7.398 134,040 -0.05(-0.73%)
Dec 07, 2009 7.483 7.498 7.437 7.452 106,910 -0.02(-0.29%)
Dec 04, 2009 7.493 7.546 7.394 7.474 261,736 +0.04(+0.59%)
Dec 03, 2009 7.444 7.487 7.430 7.430 59,297 +0.00(+0.02%)
Dec 02, 2009 7.452 7.458 7.424 7.428 92,749 +0.02(+0.32%)
Dec 01, 2009 7.374 7.435 7.374 7.405 110,569 +0.10(+1.40%)
Nov 30, 2009 7.285 7.303 7.222 7.303 104,687 +0.01(+0.17%)
Nov 27, 2009 7.249 7.341 7.165 7.290 203,006 -0.12(-1.58%)
Nov 25, 2009 7.393 7.427 7.393 7.407 122,832 +0.02(+0.26%)
Nov 24, 2009 7.393 7.399 7.351 7.387 49,964 -0.01(-0.14%)
Nov 23, 2009 7.343 7.447 7.343 7.397 315,753 +0.10(+1.31%)
Nov 20, 2009 7.315 7.315 7.274 7.302 84,945 -0.05(-0.65%)
Nov 19, 2009 7.420 7.420 7.288 7.349 201,455 -0.12(-1.57%)
Nov 18, 2009 7.494 7.494 7.437 7.466 104,722 -0.04(-0.47%)
Nov 17, 2009 7.463 7.508 7.455 7.501 401,080 +0.03(+0.43%)
Nov 16, 2009 7.387 7.497 7.387 7.469 176,582 +0.09(+1.25%)
Nov 13, 2009 7.344 7.393 7.310 7.377 99,407 +0.05(+0.70%)
Nov 12, 2009 7.399 7.413 7.321 7.326 134,272 -0.05(-0.65%)
Nov 11, 2009 7.384 7.400 7.351 7.374 98,423 +0.06(+0.79%)
Nov 10, 2009 7.329 7.362 7.300 7.317 288,715 -0.02(-0.29%)
Nov 09, 2009 7.222 7.338 7.222 7.338 145,284 +0.15(+2.15%)
Nov 06, 2009 7.142 7.197 7.118 7.184 114,969 +0.03(+0.42%)
Nov 05, 2009 7.082 7.168 7.082 7.153 117,019 +0.16(+2.31%)
Nov 04, 2009 7.038 7.083 6.992 6.992 133,681 +0.01(+0.07%)
Nov 03, 2009 6.944 7.000 6.908 6.987 148,456 +0.02(+0.32%)
Nov 02, 2009 6.962 7.038 6.891 6.964 137,653 -0.00(-0.05%)
Oct 30, 2009 7.143 7.143 6.933 6.968 254,117 -0.17(-2.38%)
Oct 29, 2009 7.065 7.142 7.059 7.138 332,450 +0.12(+1.76%)
Oct 28, 2009 7.169 7.174 7.000 7.014 392,071 -0.20(-2.71%)
Oct 27, 2009 7.269 7.310 7.190 7.209 187,745 -0.08(-1.10%)
Oct 26, 2009 7.338 7.426 7.271 7.290 104,085 -0.06(-0.81%)
Oct 23, 2009 7.353 7.464 7.313 7.349 294,505 -0.00(-0.05%)
Oct 22, 2009 7.295 7.358 7.272 7.353 68,560 +0.04(+0.54%)
Oct 21, 2009 7.342 7.425 7.306 7.313 98,087 -0.05(-0.64%)
Oct 20, 2009 7.345 7.431 7.328 7.360 146,106 -0.03(-0.46%)
Oct 19, 2009 7.354 7.408 7.211 7.394 76,133 +0.05(+0.73%)
Oct 16, 2009 7.358 7.358 7.290 7.341 33,811 -0.04(-0.53%)
Oct 15, 2009 7.365 7.401 7.348 7.380 65,955 -0.01(-0.19%)
Oct 14, 2009 7.393 7.399 7.344 7.394 312,997 +0.12(+1.65%)
Oct 13, 2009 7.280 7.280 7.233 7.274 95,146 +0.01(+0.11%)
Oct 12, 2009 7.333 7.340 7.237 7.266 309,651 -0.01(-0.07%)
Oct 09, 2009 7.216 7.272 7.111 7.272 128,760 +0.01(+0.13%)
Oct 08, 2009 7.233 7.280 7.210 7.262 68,386 +0.09(+1.28%)
Oct 07, 2009 7.137 7.176 7.132 7.171 72,717 +0.03(+0.35%)
Oct 06, 2009 7.093 7.182 7.083 7.146 224,555 +0.10(+1.42%)
Oct 05, 2009 7.014 7.058 6.977 7.045 170,816 +0.07(+0.99%)
Oct 02, 2009 6.932 7.021 6.909 6.976 265,325 -0.03(-0.37%)
Oct 01, 2009 7.179 7.179 7.002 7.002 160,082 -0.23(-3.12%)
Sep 30, 2009 7.261 7.277 7.125 7.228 305,540 -0.00(-0.03%)
Sep 29, 2009 7.254 7.306 7.211 7.230 116,776 -0.01(-0.18%)
Sep 28, 2009 7.142 7.291 7.142 7.243 89,773 +0.13(+1.81%)
Sep 25, 2009 7.127 7.168 7.108 7.114 94,208 -0.06(-0.86%)
Sep 24, 2009 7.285 7.285 7.139 7.176 164,112 -0.11(-1.49%)
Sep 23, 2009 7.353 7.382 7.285 7.285 189,134 -0.04(-0.49%)
Sep 22, 2009 7.341 7.341 7.178 7.320 142,574 +0.04(+0.60%)
Sep 21, 2009 7.261 7.295 7.165 7.277 88,210 -0.04(-0.52%)
Sep 18, 2009 7.288 7.315 7.250 7.315 64,901 +0.04(+0.61%)
Sep 17, 2009 7.268 7.304 7.221 7.271 174,209 -0.00(-0.05%)
Sep 16, 2009 7.199 7.275 7.180 7.275 136,229 +0.10(+1.37%)
Sep 15, 2009 7.112 7.181 7.102 7.176 180,392 +0.06(+0.83%)
Sep 14, 2009 7.040 7.123 7.039 7.117 121,998 -0.01(-0.11%)
Sep 11, 2009 7.106 7.125 7.056 7.125 102,777 +0.04(+0.59%)
Sep 10, 2009 7.009 7.090 7.009 7.083 243,232 +0.06(+0.90%)
Sep 09, 2009 6.939 7.037 6.939 7.020 99,395 +0.09(+1.34%)
Sep 08, 2009 6.944 6.944 6.907 6.928 34,621 +0.05(+0.73%)
Sep 04, 2009 6.781 6.878 6.771 6.878 44,522 +0.13(+1.85%)
Sep 03, 2009 6.736 6.753 6.690 6.753 46,756 +0.03(+0.52%)
Sep 02, 2009 6.664 6.732 6.658 6.718 142,875 +0.02(+0.32%)
Sep 01, 2009 6.810 6.918 6.696 6.696 251,604 -0.15(-2.12%)
Aug 31, 2009 6.859 6.908 6.779 6.842 199,254 -0.06(-0.89%)
Aug 28, 2009 6.994 7.020 6.884 6.903 45,471 +0.01(+0.10%)
Aug 27, 2009 6.900 6.923 6.795 6.896 99,662 -0.00(-0.03%)
Aug 26, 2009 6.904 6.924 6.874 6.898 36,601 -0.00(-0.06%)
Aug 25, 2009 6.908 6.944 6.880 6.902 115,676 +0.02(+0.29%)
Aug 24, 2009 6.918 6.948 6.861 6.882 337,823 +0.00(+0.07%)
Aug 21, 2009 6.831 6.894 6.801 6.878 261,701 +0.09(+1.31%)
Aug 20, 2009 6.722 6.789 6.722 6.789 66,325 +0.09(+1.30%)
Aug 19, 2009 6.582 6.720 6.578 6.702 150,726 +0.04(+0.66%)
Aug 18, 2009 6.603 6.673 6.602 6.658 59,922 +0.08(+1.25%)
Aug 17, 2009 6.644 6.644 6.572 6.576 281,861 -0.18(-2.66%)
Aug 14, 2009 6.836 6.836 6.708 6.755 163,428 -0.08(-1.18%)
Aug 13, 2009 6.863 6.863 6.783 6.836 171,569 +0.01(+0.16%)
Aug 12, 2009 6.719 6.846 6.719 6.824 147,044 +0.11(+1.58%)
Aug 11, 2009 6.736 6.741 6.677 6.718 174,278 -0.08(-1.23%)
Aug 10, 2009 6.778 6.815 6.741 6.802 128,204 -0.01(-0.13%)
Aug 07, 2009 6.811 6.861 6.786 6.810 160,835 +0.09(+1.27%)
Aug 06, 2009 6.816 6.816 6.706 6.725 133,913 -0.07(-0.98%)
Aug 05, 2009 6.850 6.850 6.760 6.791 94,625 -0.05(-0.77%)
Aug 04, 2009 6.809 6.852 6.779 6.844 153,088 +0.03(+0.39%)
Aug 03, 2009 6.810 6.836 6.767 6.818 182,036 +0.06(+0.93%)
Jul 31, 2009 6.749 6.795 6.746 6.755 260,161 +0.02(+0.28%)
Jul 30, 2009 6.746 6.830 6.736 6.736 175,355 +0.04(+0.59%)
Jul 29, 2009 6.709 6.709 6.662 6.697 83,428 -0.01(-0.15%)
Jul 28, 2009 6.683 6.736 6.646 6.707 55,915 +0.01(+0.18%)
Jul 27, 2009 6.696 6.699 6.641 6.695 73,215 +0.02(+0.27%)
Jul 24, 2009 6.632 6.684 6.590 6.676 210,741 -0.04(-0.56%)
Jul 23, 2009 6.577 6.741 6.567 6.714 219,923 +0.16(+2.45%)
Jul 22, 2009 6.511 6.585 6.486 6.554 94,277 +0.06(+0.85%)
Jul 21, 2009 6.527 6.528 6.425 6.498 154,698 -0.00(-0.01%)
Jul 20, 2009 6.456 6.502 6.437 6.499 349,877 +0.08(+1.23%)
Jul 17, 2009 6.416 6.423 6.368 6.420 185,325 +0.01(+0.19%)
Jul 16, 2009 6.321 6.426 6.316 6.408 165,953 +0.08(+1.31%)
Jul 15, 2009 6.210 6.333 6.210 6.325 200,528 +0.22(+3.60%)
Jul 14, 2009 6.075 6.117 6.069 6.105 67,715 +0.03(+0.43%)
Jul 13, 2009 5.989 6.081 5.900 6.079 101,700 +0.11(+1.91%)
Jul 10, 2009 5.918 5.994 5.917 5.965 77,071 +0.02(+0.34%)
Jul 09, 2009 5.955 5.981 5.945 5.945 41,766 +0.00(+0.01%)
Jul 08, 2009 5.958 5.974 5.873 5.944 368,936 +0.01(+0.13%)
Jul 07, 2009 6.065 6.077 5.929 5.936 154,524 -0.13(-2.08%)
Jul 06, 2009 6.090 6.090 6.019 6.063 104,282 -0.05(-0.89%)
Jul 02, 2009 6.207 6.207 6.114 6.117 93,803 -0.16(-2.52%)
Jul 01, 2009 6.287 6.329 6.271 6.275 86,809 +0.03(+0.46%)
Jun 30, 2009 6.302 6.302 6.202 6.247 143,084 -0.03(-0.51%)
Jun 29, 2009 6.290 6.300 6.210 6.279 119,068 +0.02(+0.39%)
Jun 26, 2009 6.205 6.258 6.202 6.254 50,612 +0.05(+0.76%)
Jun 25, 2009 6.192 6.215 6.053 6.207 147,553 +0.11(+1.74%)
Jun 24, 2009 6.054 6.142 6.054 6.101 77,464 +0.10(+1.71%)
Jun 23, 2009 6.019 6.035 5.909 5.998 106,702 -0.03(-0.46%)
Jun 22, 2009 6.144 6.144 6.003 6.026 147,507 -0.19(-3.04%)
Jun 19, 2009 6.180 6.235 6.180 6.215 96,396 +0.05(+0.80%)
Jun 18, 2009 6.147 6.181 6.086 6.165 147,310 -0.01(-0.14%)
Jun 17, 2009 6.128 6.215 6.083 6.174 203,631 +0.06(+1.05%)
Jun 16, 2009 6.202 6.234 6.110 6.110 169,484 -0.08(-1.24%)
Jun 15, 2009 6.252 6.252 6.132 6.187 178,806 -0.15(-2.36%)
Jun 12, 2009 6.296 6.336 6.251 6.336 108,138 -0.03(-0.42%)
Jun 11, 2009 6.329 6.468 6.329 6.363 240,199 +0.06(+0.90%)
Jun 10, 2009 6.391 6.391 6.234 6.306 227,832 -0.02(-0.38%)
Jun 09, 2009 6.304 6.353 6.296 6.330 216,843 +0.04(+0.67%)
Jun 08, 2009 6.306 6.306 6.201 6.288 108,335 -0.01(-0.23%)
Jun 05, 2009 6.351 6.351 6.258 6.303 580,338 +0.01(+0.11%)
Jun 04, 2009 6.257 6.296 6.215 6.296 147,924 +0.08(+1.29%)
Jun 03, 2009 6.253 6.253 6.153 6.216 251,245 -0.04(-0.56%)
Jun 02, 2009 6.228 6.283 6.195 6.251 137,966 +0.02(+0.36%)
Jun 01, 2009 6.133 6.246 6.120 6.228 303,803 +0.22(+3.62%)
May 29, 2009 5.950 6.011 5.939 6.011 133,091 +0.05(+0.91%)
May 28, 2009 5.947 5.971 5.836 5.956 187,038 +0.07(+1.13%)
May 27, 2009 5.941 6.013 5.887 5.890 145,701 -0.07(-1.16%)
May 26, 2009 5.702 5.959 5.702 5.959 148,283 +0.20(+3.45%)
May 22, 2009 5.813 5.814 5.730 5.760 65,503 +0.00(+0.00%)
May 21, 2009 5.867 5.867 5.697 5.760 303,942 -0.11(-1.82%)
May 20, 2009 5.946 6.082 5.860 5.867 185,568 -0.02(-0.35%)
May 19, 2009 5.907 5.968 5.859 5.888 164,691 +0.00(+0.04%)
May 18, 2009 5.772 5.886 5.758 5.886 136,044 +0.16(+2.77%)
May 15, 2009 5.711 5.778 5.701 5.727 58,069 -0.01(-0.20%)
May 14, 2009 5.678 5.778 5.657 5.738 409,324 +0.07(+1.31%)
May 13, 2009 5.771 5.833 5.664 5.664 140,965 -0.18(-3.13%)
May 12, 2009 5.913 5.929 5.776 5.847 142,678 -0.05(-0.90%)
May 11, 2009 5.880 5.936 5.799 5.900 178,713 -0.02(-0.34%)
May 08, 2009 5.892 5.938 5.839 5.920 274,566 +0.08(+1.29%)
May 07, 2009 6.059 6.065 5.786 5.845 551,262 -0.12(-2.03%)
May 06, 2009 6.045 6.045 5.892 5.966 152,613 +0.00(+0.04%)
May 05, 2009 5.995 5.995 5.916 5.963 109,006 -0.02(-0.35%)
May 04, 2009 5.925 5.984 5.888 5.984 227,265 +0.16(+2.76%)
May 01, 2009 5.854 5.868 5.808 5.823 236,192 -0.03(-0.54%)
Apr 30, 2009 5.909 5.970 5.813 5.855 256,236 +0.05(+0.90%)
Apr 29, 2009 5.716 5.866 5.716 5.803 193,013 +0.10(+1.83%)
Apr 28, 2009 5.671 5.745 5.665 5.698 107,061 -0.02(-0.39%)
Apr 27, 2009 5.668 5.773 5.668 5.720 229,986 -0.03(-0.47%)
Apr 24, 2009 5.710 5.785 5.651 5.747 263,044 +0.13(+2.34%)
Apr 23, 2009 5.643 5.647 5.544 5.616 138,765 +0.02(+0.32%)
Apr 22, 2009 5.590 5.704 5.564 5.598 293,092 +0.01(+0.14%)
Apr 21, 2009 5.441 5.590 5.441 5.590 515,645 +0.10(+1.84%)
Apr 20, 2009 5.629 5.629 5.472 5.489 128,066 -0.21(-3.74%)
Apr 17, 2009 5.686 5.713 5.633 5.702 189,435 +0.02(+0.28%)
Apr 16, 2009 5.620 5.712 5.538 5.687 406,626 +0.14(+2.49%)
Apr 15, 2009 5.479 5.549 5.453 5.549 326,348 +0.01(+0.16%)
Apr 14, 2009 5.620 5.620 5.509 5.540 348,429 -0.10(-1.70%)
Apr 13, 2009 5.629 5.759 5.543 5.636 177,138 +0.04(+0.65%)
Apr 09, 2009 5.517 5.614 5.510 5.600 416,376 +0.17(+3.12%)
Apr 08, 2009 5.375 5.430 5.338 5.430 115,132 +0.12(+2.31%)
Apr 07, 2009 5.395 5.398 5.292 5.308 146,847 -0.16(-2.89%)
Apr 06, 2009 5.477 5.477 5.377 5.466 224,543 -0.03(-0.47%)
Apr 03, 2009 5.492 5.507 5.416 5.491 100,021 +0.07(+1.30%)
Apr 02, 2009 5.478 5.527 5.373 5.421 541,096 +0.14(+2.73%)
Apr 01, 2009 5.156 5.277 5.115 5.277 85,315 +0.07(+1.30%)
Mar 31, 2009 5.174 5.284 5.161 5.209 220,190 +0.10(+1.96%)
Mar 30, 2009 5.205 5.205 5.043 5.109 146,199 -0.27(-5.04%)
Mar 26, 2009 5.288 5.381 5.250 5.381 270,038 +0.18(+3.46%)
Mar 25, 2009 5.213 5.273 5.062 5.200 344,573 +0.04(+0.70%)
Mar 24, 2009 5.214 5.311 5.164 5.164 297,539 -0.10(-1.94%)
Mar 23, 2009 5.159 5.266 5.035 5.266 343,126 +0.32(+6.37%)
Mar 20, 2009 5.018 5.095 4.934 4.951 248,895 -0.10(-1.90%)
Mar 19, 2009 5.164 5.164 5.019 5.047 231,479 +0.01(+0.14%)
Mar 18, 2009 4.950 5.117 4.921 5.040 274,948 +0.11(+2.21%)
Mar 17, 2009 4.844 4.944 4.723 4.930 574,814 +0.16(+3.44%)
Mar 16, 2009 4.909 4.984 4.766 4.766 503,649 -0.09(-1.81%)
Mar 13, 2009 4.809 4.879 4.781 4.854 448,231 +0.01(+0.22%)
Mar 12, 2009 4.689 4.844 4.610 4.844 135,661 +0.19(+4.01%)
Mar 11, 2009 4.664 4.709 4.620 4.657 239,782 +0.07(+1.59%)
Mar 10, 2009 4.338 4.584 4.338 4.584 136,553 +0.28(+6.60%)
Mar 09, 2009 4.383 4.469 4.275 4.301 112,457 -0.08(-1.88%)
Mar 06, 2009 4.435 4.480 4.305 4.383 124,870 -0.03(-0.74%)
Mar 05, 2009 4.563 4.563 4.404 4.415 79,734 -0.21(-4.53%)
Mar 04, 2009 4.558 4.641 4.556 4.625 38,222 +0.12(+2.67%)
Mar 02, 2009 4.591 4.649 4.491 4.505 554,157 -0.17(-3.64%)
Feb 27, 2009 4.699 4.741 4.628 4.675 88,407 -0.07(-1.42%)
Feb 26, 2009 4.897 4.897 4.742 4.742 60,350 -0.16(-3.29%)
Feb 25, 2009 4.897 4.996 4.782 4.904 48,806 +0.01(+0.18%)
Feb 24, 2009 4.766 4.905 4.735 4.895 214,412 +0.16(+3.39%)
Feb 23, 2009 4.947 4.947 4.718 4.734 193,824 -0.17(-3.50%)
Feb 20, 2009 4.875 4.923 4.820 4.906 131,007 -0.03(-0.70%)
Feb 19, 2009 4.996 5.050 4.921 4.941 44,406 -0.05(-1.05%)
Feb 18, 2009 5.053 5.053 4.983 4.993 89,264 -0.01(-0.26%)
Feb 17, 2009 5.063 5.096 5.006 5.006 178,771 -0.23(-4.34%)
Feb 13, 2009 5.265 5.277 5.228 5.233 47,984 +0.02(+0.40%)
Feb 12, 2009 5.148 5.215 5.082 5.213 216,947 +0.03(+0.58%)
Feb 11, 2009 5.237 5.237 5.121 5.183 68,340 +0.01(+0.17%)
Feb 10, 2009 5.355 5.381 5.168 5.174 208,414 -0.22(-4.04%)
Feb 09, 2009 5.411 5.429 5.348 5.392 130,428 -0.00(-0.08%)
Feb 06, 2009 5.259 5.411 5.259 5.396 187,710 +0.16(+3.15%)
Feb 05, 2009 5.074 5.275 5.074 5.231 93,791 +0.08(+1.64%)
Feb 04, 2009 5.120 5.259 5.120 5.146 58,764 +0.01(+0.18%)
Feb 03, 2009 5.134 5.168 5.064 5.137 105,741 +0.06(+1.21%)
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.