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

Nasdaq Composite ETF (NQ: ONEQ )

65.76 -0.07 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Oct 31, 2006 8.060 8.082 8.016 8.047 451,106 +0.01(+0.16%)
Oct 30, 2006 7.996 8.063 7.964 8.034 228,322 +0.04(+0.51%)
Oct 27, 2006 8.092 8.092 7.989 7.994 346,865 -0.10(-1.22%)
Oct 26, 2006 8.056 8.092 7.985 8.092 1,361,540 +0.08(+0.99%)
Oct 25, 2006 7.975 8.013 7.928 8.013 1,722,754 +0.03(+0.42%)
Oct 24, 2006 8.068 8.068 7.940 7.979 164,293 -0.03(-0.40%)
Oct 23, 2006 7.976 8.039 7.932 8.011 148,499 +0.06(+0.71%)
Oct 20, 2006 8.013 8.013 7.922 7.955 72,342 -0.01(-0.12%)
Oct 19, 2006 7.971 7.972 7.921 7.964 75,406 +0.01(+0.14%)
Oct 18, 2006 7.994 8.046 7.924 7.953 150,881 -0.01(-0.17%)
Oct 17, 2006 8.044 8.044 7.918 7.967 338,841 -0.07(-0.90%)
Oct 16, 2006 8.055 8.055 8.014 8.039 1,381,982 +0.03(+0.36%)
Oct 13, 2006 8.007 8.030 7.983 8.011 178,583 +0.03(+0.32%)
Oct 12, 2006 7.900 7.985 7.895 7.985 778,421 +0.14(+1.75%)
Oct 11, 2006 7.822 7.900 7.795 7.847 280,570 -0.02(-0.30%)
Oct 10, 2006 7.847 7.892 7.837 7.871 263,111 +0.01(+0.14%)
Oct 09, 2006 7.823 7.875 7.809 7.859 404,131 +0.04(+0.55%)
Oct 06, 2006 7.779 7.852 7.777 7.816 365,029 -0.02(-0.25%)
Oct 05, 2006 7.806 7.846 7.780 7.836 745,215 +0.04(+0.58%)
Oct 04, 2006 7.633 7.791 7.633 7.791 607,931 +0.17(+2.20%)
Oct 03, 2006 7.558 7.653 7.552 7.623 446,875 +0.01(+0.18%)
Oct 02, 2006 7.689 7.689 7.602 7.610 92,725 -0.07(-0.90%)
Sep 29, 2006 7.706 7.729 7.671 7.679 389,632 -0.03(-0.44%)
Sep 28, 2006 7.683 7.732 7.663 7.712 794,307 +0.02(+0.25%)
Sep 27, 2006 7.672 7.737 7.649 7.693 1,099,654 +0.01(+0.16%)
Sep 26, 2006 7.661 7.690 7.629 7.681 78,574 +0.04(+0.51%)
Sep 25, 2006 7.584 7.655 7.527 7.642 206,331 +0.10(+1.32%)
Sep 22, 2006 7.617 7.617 7.513 7.543 454,425 -0.07(-0.86%)
Sep 21, 2006 7.652 7.698 7.591 7.609 254,903 -0.05(-0.67%)
Sep 20, 2006 7.635 7.673 7.627 7.660 429,208 +0.11(+1.44%)
Sep 19, 2006 7.665 7.665 7.498 7.552 237,745 -0.05(-0.69%)
Sep 18, 2006 7.565 7.638 7.565 7.604 249,838 +0.01(+0.16%)
Sep 15, 2006 7.599 7.637 7.592 7.592 209,835 +0.01(+0.14%)
Sep 14, 2006 7.579 7.593 7.553 7.582 345,281 +0.01(+0.14%)
Sep 13, 2006 7.590 7.590 7.537 7.571 946,171 +0.02(+0.32%)
Sep 12, 2006 7.426 7.550 7.399 7.547 639,980 +0.15(+2.05%)
Sep 11, 2006 7.301 7.418 7.301 7.396 304,352 +0.03(+0.46%)
Sep 08, 2006 7.342 7.376 7.326 7.362 248,347 +0.03(+0.42%)
Sep 07, 2006 7.360 7.386 7.313 7.331 722,612 -0.04(-0.56%)
Sep 06, 2006 7.447 7.464 7.373 7.373 1,019,184 -0.13(-1.72%)
Sep 05, 2006 7.495 7.509 7.434 7.501 773,866 +0.04(+0.50%)
Sep 01, 2006 7.443 7.479 7.428 7.464 244,925 +0.03(+0.40%)
Aug 31, 2006 7.424 7.465 7.424 7.435 301,508 -0.00(-0.05%)
Aug 30, 2006 7.421 7.445 7.386 7.438 528,825 +0.04(+0.56%)
Aug 29, 2006 7.355 7.400 7.309 7.397 342,113 +0.05(+0.66%)
Aug 28, 2006 7.273 7.359 7.273 7.348 185,682 +0.07(+0.97%)
Aug 25, 2006 7.251 7.316 7.249 7.277 417,600 +0.01(+0.17%)
Aug 24, 2006 7.284 7.292 7.222 7.265 199,972 +0.01(+0.14%)
Aug 23, 2006 7.313 7.343 7.239 7.255 460,298 -0.06(-0.83%)
Aug 22, 2006 7.301 7.354 7.284 7.315 430,804 +0.01(+0.08%)
Aug 21, 2006 7.290 7.324 7.290 7.309 340,125 -0.05(-0.67%)
Aug 18, 2006 7.360 7.367 7.286 7.359 231,051 +0.01(+0.19%)
Aug 17, 2006 7.290 7.373 7.264 7.345 203,487 +0.04(+0.56%)
Aug 16, 2006 7.232 7.313 7.218 7.304 622,487 +0.11(+1.49%)
Aug 15, 2006 7.143 7.197 7.122 7.197 392,534 +0.16(+2.24%)
Aug 14, 2006 7.034 7.107 7.034 7.040 401,437 +0.05(+0.69%)
Aug 11, 2006 7.004 7.021 6.977 6.991 268,684 -0.04(-0.63%)
Aug 10, 2006 6.968 7.056 6.968 7.035 405,495 +0.04(+0.57%)
Aug 09, 2006 7.093 7.130 6.995 6.995 132,197 -0.01(-0.10%)
Aug 08, 2006 7.063 7.085 6.987 7.002 607,526 -0.04(-0.57%)
Aug 07, 2006 7.061 7.067 7.035 7.042 207,684 -0.05(-0.66%)
Aug 04, 2006 7.131 7.212 7.039 7.089 542,155 -0.02(-0.29%)
Aug 03, 2006 7.061 7.142 7.061 7.110 2,268,922 +0.05(+0.67%)
Aug 02, 2006 7.014 7.096 7.014 7.062 180,826 +0.06(+0.81%)
Aug 01, 2006 7.078 7.078 6.976 7.005 450,366 -0.10(-1.42%)
Jul 31, 2006 7.095 7.126 7.083 7.106 133,850 -0.01(-0.10%)
Jul 28, 2006 7.053 7.113 7.026 7.113 261,805 +0.14(+1.99%)
Jul 27, 2006 7.072 7.104 6.975 6.975 756,118 -0.06(-0.87%)
Jul 26, 2006 7.019 7.080 6.981 7.036 626,325 -0.00(-0.05%)
Jul 25, 2006 6.997 7.070 6.982 7.040 416,479 +0.03(+0.49%)
Jul 24, 2006 6.918 7.005 6.888 7.005 474,704 +0.15(+2.20%)
Jul 21, 2006 6.918 6.918 6.846 6.854 276,847 -0.08(-1.11%)
Jul 20, 2006 7.085 7.085 6.928 6.931 444,100 -0.14(-1.94%)
Jul 19, 2006 6.931 7.088 6.929 7.069 731,873 +0.13(+1.86%)
Jul 18, 2006 6.948 6.967 6.838 6.939 383,632 +0.02(+0.35%)
Jul 17, 2006 6.940 6.965 6.892 6.915 1,009,102 -0.01(-0.11%)
Jul 14, 2006 6.960 6.988 6.879 6.923 1,655,141 -0.06(-0.84%)
Jul 13, 2006 7.075 7.092 6.976 6.982 1,580,556 -0.12(-1.74%)
Jul 12, 2006 7.215 7.215 7.098 7.105 132,960 -0.12(-1.65%)
Jul 11, 2006 7.162 7.233 7.124 7.225 707,963 +0.03(+0.43%)
Jul 10, 2006 7.255 7.275 7.167 7.194 324,701 -0.04(-0.55%)
Jul 07, 2006 7.291 7.317 7.223 7.233 321,614 -0.09(-1.21%)
Jul 06, 2006 7.313 7.369 7.310 7.322 205,083 -0.00(-0.01%)
Jul 05, 2006 7.533 7.533 7.296 7.322 425,693 -0.12(-1.58%)
Jul 03, 2006 7.425 7.440 7.401 7.440 65,173 +0.06(+0.83%)
Jun 30, 2006 7.458 7.458 7.364 7.379 532,987 -0.01(-0.19%)
Jun 29, 2006 7.226 7.392 7.195 7.392 763,078 +0.22(+3.06%)
Jun 28, 2006 7.160 7.180 7.107 7.173 423,936 +0.04(+0.52%)
Jun 27, 2006 7.201 7.255 7.130 7.136 544,260 -0.11(-1.55%)
Jun 26, 2006 7.205 7.253 7.205 7.248 146,834 +0.04(+0.50%)
Jun 23, 2006 7.255 7.261 7.174 7.212 2,042,068 +0.00(+0.02%)
Jun 22, 2006 7.244 7.270 7.181 7.210 322,308 -0.06(-0.86%)
Jun 21, 2006 7.181 7.311 7.181 7.272 744,429 +0.12(+1.62%)
Jun 20, 2006 7.200 7.219 7.150 7.156 614,058 -0.01(-0.20%)
Jun 19, 2006 7.264 7.265 7.147 7.171 391,852 -0.05(-0.75%)
Jun 16, 2006 7.351 7.351 7.215 7.226 378,429 -0.06(-0.84%)
Jun 15, 2006 7.169 7.311 7.141 7.287 778,571 +0.19(+2.69%)
Jun 14, 2006 7.024 7.107 7.014 7.096 299,739 +0.05(+0.75%)
Jun 13, 2006 7.093 7.164 7.008 7.043 719,883 -0.07(-0.96%)
Jun 12, 2006 7.224 7.256 7.111 7.111 361,768 -0.15(-2.01%)
Jun 09, 2006 7.350 7.354 7.258 7.258 291,819 -0.03(-0.37%)
Jun 08, 2006 7.263 7.305 7.130 7.284 507,354 -0.03(-0.47%)
Jun 07, 2006 7.317 7.418 7.312 7.319 346,622 -0.04(-0.56%)
Jun 06, 2006 7.416 7.416 7.290 7.360 351,860 -0.02(-0.29%)
Jun 05, 2006 7.549 7.549 7.377 7.382 198,874 -0.17(-2.22%)
Jun 02, 2006 7.560 7.648 7.496 7.550 427,497 +0.01(+0.17%)
Jun 01, 2006 7.437 7.539 7.420 7.537 164,559 +0.14(+1.92%)
May 31, 2006 7.370 7.417 7.361 7.395 220,541 +0.03(+0.47%)
May 30, 2006 7.506 7.506 7.356 7.360 227,570 -0.14(-1.91%)
May 26, 2006 7.503 7.511 7.462 7.504 725,503 +0.03(+0.44%)
May 25, 2006 7.460 7.471 7.387 7.471 329,546 +0.09(+1.22%)
May 24, 2006 7.295 7.395 7.240 7.381 294,386 +0.03(+0.47%)
May 23, 2006 7.611 7.639 7.347 7.347 521,402 -0.04(-0.59%)
May 22, 2006 7.437 7.516 7.329 7.390 287,403 -0.06(-0.84%)
May 19, 2006 7.459 7.462 7.341 7.452 293,346 +0.04(+0.54%)
May 18, 2006 7.501 7.511 7.402 7.412 371,052 -0.04(-0.57%)
May 17, 2006 7.503 7.545 7.443 7.455 906,919 -0.10(-1.35%)
May 16, 2006 7.590 7.616 7.554 7.557 11,868,073 -0.04(-0.55%)
May 15, 2006 7.545 7.620 7.537 7.598 633,702 -0.03(-0.34%)
May 12, 2006 7.612 7.687 7.601 7.624 610,983 -0.09(-1.15%)
May 11, 2006 7.861 7.862 7.710 7.713 387,355 -0.16(-2.09%)
May 10, 2006 7.936 7.936 7.865 7.878 310,330 -0.06(-0.82%)
May 09, 2006 7.947 7.962 7.936 7.943 120,890 -0.02(-0.26%)
May 08, 2006 7.978 7.978 7.947 7.963 194,920 +0.01(+0.07%)
May 05, 2006 7.937 7.961 7.927 7.958 131,480 +0.07(+0.85%)
May 04, 2006 7.808 7.905 7.808 7.891 96,922 +0.06(+0.74%)
May 03, 2006 7.870 7.870 7.796 7.833 62,537 -0.01(-0.11%)
May 02, 2006 7.824 7.857 7.821 7.841 103,431 +0.02(+0.23%)
May 01, 2006 7.914 7.927 7.806 7.823 115,987 -0.06(-0.77%)
Apr 28, 2006 7.927 8.000 7.874 7.884 476,346 -0.08(-1.06%)
Apr 27, 2006 7.866 8.023 7.866 7.968 462,761 +0.04(+0.50%)
Apr 26, 2006 7.925 7.945 7.917 7.929 119,780 +0.02(+0.24%)
Apr 25, 2006 7.909 7.932 7.890 7.910 3,204,121 -0.01(-0.19%)
Apr 24, 2006 7.956 7.956 7.902 7.924 65,069 -0.01(-0.17%)
Apr 21, 2006 8.074 8.074 7.921 7.938 76,169 -0.08(-0.96%)
Apr 20, 2006 8.051 8.066 8.009 8.015 157,980 -0.03(-0.35%)
Apr 19, 2006 8.041 8.049 7.991 8.044 475,594 +0.04(+0.49%)
Apr 18, 2006 7.847 8.005 7.847 8.005 331,465 +0.16(+2.08%)
Apr 17, 2006 7.913 7.913 7.801 7.841 202,285 -0.05(-0.68%)
Apr 13, 2006 7.870 7.917 7.847 7.895 211,534 +0.04(+0.45%)
Apr 12, 2006 7.837 7.868 7.840 7.859 60,283 +0.02(+0.29%)
Apr 11, 2006 7.956 7.956 7.825 7.837 351,328 -0.07(-0.93%)
Apr 10, 2006 7.949 7.954 7.902 7.911 189,995 -0.03(-0.44%)
Apr 07, 2006 8.077 8.107 7.936 7.945 283,460 -0.07(-0.93%)
Apr 06, 2006 8.032 8.032 7.971 8.020 2,055,665 +0.01(+0.09%)
Apr 05, 2006 7.962 8.023 7.957 8.013 1,308,587 +0.05(+0.60%)
Apr 04, 2006 7.951 7.999 7.930 7.965 574,101 +0.03(+0.37%)
Apr 03, 2006 8.009 8.011 7.924 7.936 558,307 -0.02(-0.28%)
Mar 31, 2006 7.940 7.982 7.936 7.958 149,413 +0.00(+0.06%)
Mar 30, 2006 8.013 8.013 7.919 7.953 334,714 +0.02(+0.24%)
Mar 29, 2006 7.845 7.963 7.841 7.934 273,679 +0.11(+1.39%)
Mar 28, 2006 7.840 7.898 7.812 7.825 904,999 -0.04(-0.45%)
Mar 27, 2006 7.871 7.876 7.843 7.861 214,332 +0.01(+0.07%)
Mar 24, 2006 7.829 7.859 7.816 7.855 323,973 +0.05(+0.65%)
Mar 23, 2006 7.785 7.815 7.785 7.804 221,986 -0.02(-0.27%)
Mar 22, 2006 7.782 7.831 7.735 7.825 430,098 +0.04(+0.53%)
Mar 21, 2006 7.835 7.916 7.782 7.783 8,539,708 -0.07(-0.90%)
Mar 20, 2006 7.849 7.866 7.833 7.854 269,679 +0.03(+0.35%)
Mar 17, 2006 7.796 7.848 7.796 7.827 74,111 +0.00(+0.01%)
Mar 16, 2006 7.884 7.906 7.826 7.826 268,615 -0.03(-0.44%)
Mar 15, 2006 7.825 7.862 7.797 7.860 1,263,647 +0.06(+0.77%)
Mar 14, 2006 7.719 7.806 7.694 7.801 2,711,647 +0.10(+1.25%)
Mar 13, 2006 7.729 7.758 7.694 7.705 11,419,012 +0.01(+0.08%)
Mar 10, 2006 7.612 7.707 7.610 7.699 4,431,626 +0.04(+0.49%)
Mar 09, 2006 7.700 7.750 7.661 7.661 102,460 -0.05(-0.68%)
Mar 08, 2006 7.664 7.737 7.655 7.714 3,905,021 -0.01(-0.07%)
Mar 07, 2006 7.752 7.752 7.685 7.719 1,990,179 -0.06(-0.73%)
Mar 06, 2006 7.869 7.869 7.750 7.776 404,813 -0.06(-0.72%)
Mar 03, 2006 7.845 7.900 7.830 7.833 209,754 -0.02(-0.30%)
Mar 02, 2006 7.868 7.876 7.822 7.856 125,144 -0.01(-0.15%)
Mar 01, 2006 7.789 7.872 7.789 7.868 181,046 +0.10(+1.26%)
Feb 28, 2006 7.846 7.846 7.742 7.770 298,144 -0.08(-0.96%)
Feb 27, 2006 7.767 7.868 7.767 7.846 165,507 +0.09(+1.11%)
Feb 24, 2006 7.715 7.774 7.715 7.759 77,683 +0.01(+0.12%)
Feb 23, 2006 7.767 7.795 7.732 7.750 246,775 -0.02(-0.22%)
Feb 22, 2006 7.675 7.771 7.675 7.767 274,211 +0.08(+1.01%)
Feb 21, 2006 7.747 7.756 7.676 7.689 111,571 -0.08(-1.01%)
Feb 17, 2006 7.827 7.827 7.756 7.767 178,051 -0.03(-0.38%)
Feb 16, 2006 7.765 7.797 7.757 7.797 102,900 +0.06(+0.77%)
Feb 15, 2006 7.648 7.745 7.648 7.738 200,782 +0.05(+0.68%)
Feb 14, 2006 7.597 7.696 7.597 7.686 1,021,889 +0.07(+0.89%)
Feb 13, 2006 7.697 7.697 7.590 7.617 211,685 -0.07(-0.90%)
Feb 10, 2006 7.641 7.690 7.592 7.687 231,652 +0.03(+0.34%)
Feb 09, 2006 7.711 7.752 7.659 7.661 320,516 -0.04(-0.58%)
Feb 08, 2006 7.624 7.706 7.624 7.706 261,701 +0.09(+1.14%)
Feb 07, 2006 7.622 7.682 7.610 7.619 82,354 -0.05(-0.63%)
Feb 06, 2006 7.707 7.713 7.646 7.667 132,428 -0.02(-0.23%)
Feb 03, 2006 7.698 7.718 7.666 7.685 319,186 -0.07(-0.86%)
Feb 02, 2006 7.827 7.837 7.737 7.751 124,821 -0.10(-1.25%)
Feb 01, 2006 7.810 7.852 7.772 7.849 94,274 +0.03(+0.38%)
Jan 31, 2006 7.871 7.871 7.790 7.820 341,431 -0.02(-0.20%)
Jan 30, 2006 7.809 7.860 7.809 7.835 116,751 +0.02(+0.20%)
Jan 27, 2006 7.787 7.874 7.751 7.820 239,283 +0.06(+0.77%)
Jan 26, 2006 7.738 7.760 7.709 7.760 204,886 +0.10(+1.26%)
Jan 25, 2006 7.748 7.748 7.663 7.663 126,324 -0.03(-0.39%)
Jan 24, 2006 7.687 7.706 7.663 7.693 181,982 +0.06(+0.77%)
Jan 23, 2006 7.645 7.661 7.611 7.634 210,702 -0.01(-0.11%)
Jan 20, 2006 7.843 7.843 7.622 7.642 426,642 -0.17(-2.22%)
Jan 19, 2006 7.754 7.849 7.754 7.816 945,605 +0.07(+0.89%)
Jan 18, 2006 7.702 7.758 7.687 7.747 304,202 -0.07(-0.94%)
Jan 17, 2006 7.871 7.871 7.795 7.821 395,193 -0.05(-0.67%)
Jan 13, 2006 7.842 7.883 7.842 7.873 633,031 -0.00(-0.03%)
Jan 12, 2006 7.891 7.919 7.863 7.876 1,600,153 -0.04(-0.49%)
Jan 11, 2006 7.889 7.924 7.873 7.915 102,634 +0.03(+0.43%)
Jan 10, 2006 7.892 7.892 7.823 7.881 195,116 +0.00(+0.03%)
Jan 09, 2006 7.843 7.891 7.843 7.879 145,008 +0.05(+0.65%)
Jan 06, 2006 7.818 7.837 7.756 7.827 311,428 +0.10(+1.31%)
Jan 05, 2006 7.700 7.737 7.698 7.726 188,052 +0.04(+0.47%)
Jan 04, 2006 7.633 7.698 7.633 7.690 146,187 +0.08(+1.03%)
Jan 03, 2006 7.527 7.638 7.428 7.611 632,141 +0.12(+1.59%)
Dec 30, 2005 7.526 7.526 7.473 7.492 234,739 -0.04(-0.59%)
Dec 29, 2005 7.594 7.594 7.528 7.536 161,518 -0.06(-0.77%)
Dec 28, 2005 7.567 7.595 7.562 7.595 138,741 +0.02(+0.32%)
Dec 27, 2005 7.689 7.689 7.562 7.571 650,929 -0.07(-0.92%)
Dec 23, 2005 7.648 7.648 7.629 7.641 49,449 +0.01(+0.16%)
Dec 22, 2005 7.595 7.637 7.584 7.629 186,144 +0.05(+0.68%)
Dec 21, 2005 7.589 7.612 7.564 7.577 97,119 +0.03(+0.42%)
Dec 20, 2005 7.534 7.576 7.515 7.545 298,467 -0.00(-0.02%)
Dec 19, 2005 7.701 7.701 7.546 7.546 291,415 -0.11(-1.38%)
Dec 16, 2005 7.783 7.783 7.611 7.652 1,083,074 -0.07(-0.86%)
Dec 15, 2005 7.749 7.749 7.684 7.719 283,842 -0.01(-0.18%)
Dec 14, 2005 7.781 7.781 7.718 7.732 195,244 -0.01(-0.09%)
Dec 13, 2005 7.761 7.765 7.709 7.739 1,223,319 +0.02(+0.24%)
Dec 12, 2005 7.745 7.749 7.712 7.721 126,624 +0.01(+0.07%)
Dec 09, 2005 7.664 7.721 7.657 7.716 77,082 +0.04(+0.53%)
Dec 08, 2005 7.715 7.732 7.641 7.675 101,547 -0.02(-0.27%)
Dec 07, 2005 7.712 7.716 7.683 7.696 117,548 -0.04(-0.49%)
Dec 06, 2005 7.744 7.784 7.730 7.734 147,967 +0.01(+0.13%)
Dec 05, 2005 7.827 7.827 7.699 7.724 606,416 -0.05(-0.65%)
Dec 02, 2005 7.784 7.784 7.733 7.774 154,430 +0.02(+0.26%)
Dec 01, 2005 7.672 7.759 7.672 7.754 84,690 +0.13(+1.68%)
Nov 30, 2005 7.647 7.667 7.626 7.626 106,935 -0.01(-0.07%)
Nov 29, 2005 7.729 7.729 7.569 7.631 1,741,484 -0.02(-0.27%)
Nov 28, 2005 7.786 7.786 7.652 7.652 263,331 -0.09(-1.12%)
Nov 25, 2005 7.703 7.743 7.613 7.738 51,808 +0.02(+0.21%)
Nov 23, 2005 7.725 7.763 7.700 7.722 149,979 +0.02(+0.28%)
Nov 22, 2005 7.660 7.716 7.647 7.700 156,303 +0.04(+0.46%)
Nov 21, 2005 7.647 7.665 7.589 7.665 145,690 +0.04(+0.58%)
Nov 18, 2005 7.624 7.638 7.587 7.621 430,041 +0.04(+0.48%)
Nov 17, 2005 7.503 7.584 7.503 7.584 225,235 +0.11(+1.45%)
Nov 16, 2005 7.499 7.499 7.447 7.476 177,462 +0.01(+0.07%)
Nov 15, 2005 7.527 7.539 7.457 7.471 244,034 -0.06(-0.74%)
Nov 14, 2005 7.559 7.559 7.506 7.527 1,454,613 -0.01(-0.07%)
Nov 11, 2005 7.533 7.541 7.517 7.532 80,574 +0.03(+0.37%)
Nov 10, 2005 7.439 7.504 7.395 7.504 292,004 +0.07(+0.90%)
Nov 09, 2005 7.481 7.481 7.401 7.437 810,378 +0.01(+0.16%)
Nov 08, 2005 7.467 7.467 7.402 7.425 126,266 -0.01(-0.19%)
Nov 07, 2005 7.438 7.456 7.405 7.439 340,448 +0.03(+0.47%)
Nov 04, 2005 7.411 7.417 7.369 7.405 217,743 +0.02(+0.33%)
Nov 03, 2005 7.413 7.414 7.360 7.380 325,198 +0.06(+0.83%)
Nov 02, 2005 7.219 7.324 7.219 7.320 457,049 +0.10(+1.43%)
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.