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

Nasdaq Composite ETF (NQ: ONEQ )

61.40 -0.37 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
May 31, 2007 8.849 8.870 8.820 8.847 202,354 +0.03(+0.36%)
May 30, 2007 8.696 8.815 8.676 8.815 905,289 +0.07(+0.85%)
May 29, 2007 8.713 8.757 8.709 8.741 970,647 +0.05(+0.53%)
May 25, 2007 8.671 8.700 8.652 8.695 191,000 +0.07(+0.83%)
May 24, 2007 8.777 8.789 8.611 8.623 744,556 -0.16(-1.78%)
May 23, 2007 8.818 8.839 8.770 8.780 172,085 -0.01(-0.16%)
May 22, 2007 8.781 8.814 8.761 8.794 907,427 +0.03(+0.38%)
May 21, 2007 8.717 8.809 8.710 8.761 1,266,942 +0.07(+0.84%)
May 18, 2007 8.652 8.690 8.634 8.688 88,459 +0.05(+0.55%)
May 17, 2007 8.630 8.661 8.627 8.641 38,327 -0.02(-0.18%)
May 16, 2007 8.606 8.656 8.581 8.656 173,993 +0.08(+0.91%)
May 15, 2007 8.621 8.694 8.577 8.578 88,112 -0.08(-0.90%)
May 14, 2007 8.705 8.724 8.634 8.656 114,589 -0.05(-0.57%)
May 11, 2007 8.625 8.705 8.625 8.705 201,418 +0.09(+0.99%)
May 10, 2007 8.706 8.724 8.620 8.620 70,492 -0.13(-1.53%)
May 09, 2007 8.691 8.762 8.691 8.754 118,924 +0.02(+0.24%)
May 08, 2007 8.689 8.737 8.689 8.733 87,360 -0.00(-0.00%)
May 07, 2007 8.721 8.769 8.721 8.733 66,908 -0.00(-0.05%)
May 04, 2007 8.749 8.769 8.708 8.737 138,244 +0.02(+0.24%)
May 03, 2007 8.736 8.748 8.688 8.717 102,379 +0.02(+0.19%)
May 02, 2007 8.649 8.710 8.628 8.700 100,726 +0.10(+1.18%)
May 01, 2007 8.560 8.605 8.558 8.599 98,969 +0.01(+0.11%)
Apr 30, 2007 8.708 8.708 8.519 8.589 258,267 -0.11(-1.25%)
Apr 27, 2007 8.698 8.714 8.682 8.698 22,071 +0.01(+0.07%)
Apr 26, 2007 8.705 8.705 8.628 8.692 82,273 +0.04(+0.41%)
Apr 25, 2007 8.614 8.679 8.579 8.657 330,690 +0.07(+0.87%)
Apr 24, 2007 8.575 8.589 8.567 8.583 110,600 +0.00(+0.04%)
Apr 23, 2007 8.602 8.609 8.562 8.579 172,663 -0.01(-0.14%)
Apr 20, 2007 8.596 8.608 8.549 8.591 90,910 +0.08(+0.93%)
Apr 19, 2007 8.485 8.529 8.468 8.512 47,195 -0.03(-0.38%)
Apr 18, 2007 8.507 8.545 8.507 8.545 45,669 -0.01(-0.08%)
Apr 17, 2007 8.563 8.567 8.550 8.551 91,627 -0.00(-0.02%)
Apr 16, 2007 8.480 8.572 8.480 8.553 337,026 +0.09(+1.02%)
Apr 13, 2007 8.432 8.467 8.394 8.467 137,088 +0.04(+0.48%)
Apr 12, 2007 8.349 8.426 8.349 8.426 108,692 +0.08(+0.95%)
Apr 11, 2007 8.408 8.408 8.336 8.346 84,123 -0.07(-0.86%)
Apr 10, 2007 8.405 8.427 8.403 8.419 258,267 +0.02(+0.29%)
Apr 09, 2007 8.414 8.427 8.395 8.395 104,796 +0.01(+0.07%)
Apr 05, 2007 8.362 8.396 8.353 8.389 68,399 +0.04(+0.52%)
Apr 04, 2007 8.338 8.361 8.333 8.346 223,582 +0.02(+0.20%)
Apr 03, 2007 8.257 8.346 8.257 8.329 1,527,522 +0.10(+1.18%)
Apr 02, 2007 8.224 8.232 8.200 8.232 32,164 +0.00(+0.04%)
Mar 30, 2007 8.257 8.257 8.181 8.229 37,286 +0.02(+0.19%)
Mar 29, 2007 8.273 8.273 8.169 8.213 133,585 -0.02(-0.23%)
Mar 28, 2007 8.238 8.259 8.211 8.232 117,571 -0.06(-0.67%)
Mar 27, 2007 8.310 8.310 8.281 8.288 88,366 -0.05(-0.62%)
Mar 26, 2007 8.312 8.341 8.249 8.340 159,853 +0.01(+0.16%)
Mar 23, 2007 8.341 8.351 8.314 8.327 126,555 -0.00(-0.03%)
Mar 22, 2007 8.361 8.361 8.301 8.329 97,986 -0.01(-0.06%)
Mar 21, 2007 8.174 8.334 8.171 8.334 331,800 +0.16(+1.94%)
Mar 20, 2007 8.126 8.185 8.126 8.176 132,232 +0.05(+0.63%)
Mar 19, 2007 8.116 8.141 8.094 8.125 49,264 +0.07(+0.87%)
Mar 16, 2007 8.109 8.109 8.031 8.055 448,540 -0.04(-0.48%)
Mar 15, 2007 8.064 8.094 8.058 8.094 75,406 +0.03(+0.38%)
Mar 14, 2007 7.984 8.064 7.937 8.064 164,015 +0.06(+0.81%)
Mar 13, 2007 8.166 8.136 7.995 7.999 253,469 -0.17(-2.04%)
Mar 12, 2007 8.128 8.181 8.102 8.166 623,331 +0.04(+0.49%)
Mar 09, 2007 8.168 8.183 8.078 8.126 348,114 +0.01(+0.12%)
Mar 08, 2007 8.159 8.216 8.103 8.116 183,196 +0.04(+0.47%)
Mar 07, 2007 8.044 8.122 8.044 8.078 171,426 -0.03(-0.34%)
Mar 06, 2007 8.020 8.122 8.020 8.106 1,260,721 +0.14(+1.70%)
Mar 05, 2007 7.948 8.066 7.883 7.970 373,029 -0.08(-0.95%)
Mar 02, 2007 8.126 8.216 8.046 8.046 215,037 -0.13(-1.57%)
Mar 01, 2007 8.095 8.225 7.948 8.174 416,537 -0.04(-0.43%)
Feb 28, 2007 8.148 8.255 8.130 8.210 416,143 +0.01(+0.06%)
Feb 27, 2007 8.396 8.405 8.157 8.205 938,714 -0.32(-3.71%)
Feb 26, 2007 8.596 8.596 8.484 8.520 426,214 -0.04(-0.53%)
Feb 23, 2007 8.569 8.569 8.527 8.565 239,098 -0.01(-0.16%)
Feb 22, 2007 8.568 8.608 8.541 8.579 1,947,920 +0.01(+0.16%)
Feb 21, 2007 8.523 8.565 8.512 8.565 197,279 +0.02(+0.22%)
Feb 20, 2007 8.481 8.546 8.442 8.546 71,602 +0.05(+0.61%)
Feb 16, 2007 8.454 8.495 8.454 8.495 71,486 -0.00(-0.03%)
Feb 15, 2007 8.476 8.500 8.468 8.497 1,548,321 +0.04(+0.45%)
Feb 14, 2007 8.407 8.479 8.407 8.459 142,788 +0.10(+1.14%)
Feb 13, 2007 8.328 8.374 8.327 8.364 706,402 +0.04(+0.51%)
Feb 12, 2007 8.350 8.367 8.310 8.321 140,117 -0.04(-0.50%)
Feb 09, 2007 8.461 8.481 8.344 8.363 112,450 -0.10(-1.16%)
Feb 08, 2007 8.461 8.468 8.423 8.461 28,337 -0.00(-0.01%)
Feb 07, 2007 8.429 8.485 8.429 8.461 124,821 +0.06(+0.68%)
Feb 06, 2007 8.411 8.424 8.352 8.404 145,655 +0.00(+0.00%)
Feb 05, 2007 8.423 8.429 8.400 8.404 87,025 -0.02(-0.20%)
Feb 02, 2007 8.401 8.430 8.385 8.421 241,213 +0.00(+0.00%)
Feb 01, 2007 8.423 8.433 8.348 8.421 59,485 +0.05(+0.59%)
Jan 31, 2007 8.292 8.404 8.290 8.372 88,921 +0.06(+0.67%)
Jan 30, 2007 8.322 8.328 8.284 8.316 92,124 +0.03(+0.36%)
Jan 29, 2007 8.282 8.316 8.271 8.287 159,622 -0.00(-0.03%)
Jan 26, 2007 8.314 8.314 8.228 8.289 127,896 +0.02(+0.22%)
Jan 25, 2007 8.380 8.390 8.263 8.271 229,906 -0.11(-1.32%)
Jan 24, 2007 8.289 8.382 8.289 8.382 133,631 +0.11(+1.33%)
Jan 23, 2007 8.259 8.311 8.251 8.272 1,164,123 +0.00(+0.03%)
Jan 22, 2007 8.333 8.354 8.243 8.269 78,296 -0.06(-0.76%)
Jan 19, 2007 8.282 8.340 8.274 8.333 273,818 +0.02(+0.23%)
Jan 18, 2007 8.411 8.411 8.292 8.314 443,915 -0.12(-1.41%)
Jan 17, 2007 8.475 8.494 8.426 8.432 720,045 -0.07(-0.77%)
Jan 16, 2007 8.535 8.538 8.480 8.498 886,616 -0.01(-0.10%)
Jan 12, 2007 8.445 8.510 8.445 8.506 656,571 +0.06(+0.72%)
Jan 11, 2007 8.372 8.471 8.372 8.446 1,069,316 +0.09(+1.07%)
Jan 10, 2007 8.276 8.372 8.253 8.357 157,656 +0.03(+0.40%)
Jan 09, 2007 8.297 8.333 8.240 8.324 352,866 +0.03(+0.41%)
Jan 08, 2007 8.270 8.312 8.240 8.290 335,731 +0.02(+0.19%)
Jan 05, 2007 8.300 8.309 8.228 8.275 826,900 -0.07(-0.82%)
Jan 04, 2007 8.231 8.371 8.213 8.343 354,265 +0.11(+1.35%)
Jan 03, 2007 8.302 8.349 8.136 8.232 341,732 +0.01(+0.13%)
Dec 29, 2006 8.263 8.286 8.205 8.222 847,271 -0.03(-0.35%)
Dec 28, 2006 8.263 8.274 8.234 8.250 202,030 -0.03(-0.36%)
Dec 27, 2006 8.241 8.280 8.240 8.280 899,034 +0.07(+0.81%)
Dec 26, 2006 8.169 8.213 8.169 8.213 114,103 +0.04(+0.51%)
Dec 22, 2006 8.201 8.218 8.164 8.172 566,771 -0.04(-0.49%)
Dec 21, 2006 8.276 8.276 8.193 8.212 251,087 -0.05(-0.64%)
Dec 20, 2006 8.276 8.311 8.257 8.265 176,953 +0.00(+0.00%)
Dec 19, 2006 8.227 8.268 8.201 8.265 2,216,986 -0.02(-0.24%)
Dec 18, 2006 8.387 8.408 8.260 8.285 3,581,915 -0.07(-0.89%)
Dec 15, 2006 8.390 8.418 8.346 8.359 10,750,613 +0.00(+0.05%)
Dec 14, 2006 8.361 8.377 8.355 8.355 595,166 +0.08(+0.92%)
Dec 13, 2006 8.301 8.334 8.258 8.279 469,305 +0.01(+0.10%)
Dec 12, 2006 8.320 8.323 8.232 8.270 261,065 -0.04(-0.54%)
Dec 11, 2006 8.281 8.348 8.281 8.315 382,730 +0.03(+0.35%)
Dec 08, 2006 8.260 8.330 8.230 8.286 106,657 +0.01(+0.12%)
Dec 07, 2006 8.335 8.363 8.276 8.276 73,810 -0.05(-0.64%)
Dec 06, 2006 8.345 8.345 8.291 8.330 280,292 -0.02(-0.20%)
Dec 05, 2006 8.344 8.377 8.340 8.346 2,947,947 +0.01(+0.09%)
Dec 04, 2006 8.225 8.357 8.225 8.339 675,139 +0.12(+1.51%)
Dec 01, 2006 8.285 8.285 8.143 8.215 487,792 -0.06(-0.71%)
Nov 30, 2006 8.286 8.312 8.237 8.274 272,858 -0.01(-0.07%)
Nov 29, 2006 8.259 8.298 8.225 8.280 205,141 +0.07(+0.86%)
Nov 28, 2006 8.150 8.217 8.130 8.209 660,028 +0.01(+0.16%)
Nov 27, 2006 8.367 8.378 8.192 8.196 651,680 -0.19(-2.25%)
Nov 24, 2006 8.352 8.406 8.340 8.385 448,297 -0.01(-0.14%)
Nov 22, 2006 8.365 8.400 8.344 8.397 1,363,621 +0.04(+0.52%)
Nov 21, 2006 8.381 8.389 8.346 8.353 223,674 +0.01(+0.08%)
Nov 20, 2006 8.331 8.362 8.304 8.346 3,808,538 +0.03(+0.32%)
Nov 17, 2006 8.333 8.333 8.286 8.320 261,100 -0.02(-0.25%)
Nov 16, 2006 8.364 8.364 8.307 8.340 1,361,483 +0.01(+0.18%)
Nov 15, 2006 8.294 8.359 8.291 8.326 525,876 +0.05(+0.59%)
Nov 14, 2006 8.212 8.279 8.161 8.277 318,377 +0.09(+1.06%)
Nov 13, 2006 8.153 8.191 8.130 8.191 1,291,245 +0.06(+0.74%)
Nov 10, 2006 8.105 8.131 8.075 8.131 354,022 +0.04(+0.53%)
Nov 09, 2006 8.182 8.182 8.068 8.088 257,990 -0.03(-0.31%)
Nov 08, 2006 8.058 8.146 8.035 8.113 276,673 +0.04(+0.45%)
Nov 07, 2006 8.061 8.135 8.045 8.077 612,671 +0.02(+0.29%)
Nov 06, 2006 7.976 8.066 7.976 8.053 618,059 +0.12(+1.49%)
Nov 03, 2006 7.972 7.986 7.884 7.935 944,934 -0.01(-0.07%)
Nov 02, 2006 7.906 7.949 7.900 7.940 1,592,256 +0.01(+0.16%)
Nov 01, 2006 8.093 8.093 7.923 7.927 143,308 -0.12(-1.49%)
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%)
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.