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

Nasdaq Composite ETF (NQ: ONEQ )

70.42 +0.05 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 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 30, 2009 5.181 5.185 5.041 5.054 39,853 -0.10(-2.01%)
Jan 29, 2009 5.279 5.279 5.145 5.157 120,994 -0.12(-2.29%)
Jan 28, 2009 5.233 5.337 5.233 5.279 697,581 +0.15(+2.98%)
Jan 27, 2009 5.112 5.145 5.093 5.126 43,622 +0.05(+1.08%)
Jan 26, 2009 5.060 5.187 5.000 5.071 34,974 +0.04(+0.71%)
Jan 23, 2009 4.930 5.063 4.916 5.035 48,571 +0.05(+1.00%)
Jan 22, 2009 5.091 5.091 4.949 4.985 29,216 -0.14(-2.80%)
Jan 21, 2009 4.975 5.129 4.921 5.129 95,558 +0.19(+3.78%)
Jan 20, 2009 5.218 5.218 4.894 4.942 194,134 -0.28(-5.37%)
Jan 16, 2009 5.212 5.223 5.087 5.222 138,591 +0.11(+2.15%)
Jan 15, 2009 5.087 5.175 4.946 5.113 101,720 +0.03(+0.53%)
Jan 14, 2009 5.151 5.151 5.066 5.086 116,716 -0.15(-2.94%)
Jan 13, 2009 5.267 5.293 5.215 5.240 97,928 +0.01(+0.28%)
Jan 12, 2009 5.403 5.403 5.216 5.225 47,472 -0.13(-2.45%)
Jan 09, 2009 5.488 5.488 5.330 5.356 52,224 -0.13(-2.44%)
Jan 08, 2009 5.414 5.490 5.369 5.490 28,176 +0.04(+0.70%)
Jan 07, 2009 5.542 5.617 5.420 5.452 106,877 -0.19(-3.33%)
Jan 06, 2009 5.561 5.719 5.561 5.640 77,938 +0.11(+2.07%)
Jan 05, 2009 5.561 5.605 5.496 5.526 110,819 -0.04(-0.81%)
Jan 02, 2009 5.394 5.571 5.330 5.571 197,880 +0.20(+3.74%)
Dec 31, 2008 5.274 5.392 5.274 5.370 199,764 +0.09(+1.72%)
Dec 30, 2008 5.177 5.279 5.166 5.279 1,137,507 +0.15(+2.92%)
Dec 29, 2008 5.199 5.199 5.083 5.130 184,491 -0.06(-1.15%)
Dec 26, 2008 5.214 5.214 5.160 5.189 114,172 -0.00(-0.02%)
Dec 24, 2008 5.189 5.194 5.167 5.190 116,311 +0.02(+0.40%)
Dec 23, 2008 5.233 5.261 5.154 5.170 69,093 -0.05(-0.90%)
Dec 22, 2008 5.338 5.338 5.122 5.216 204,447 -0.11(-1.98%)
Dec 19, 2008 5.292 5.401 5.292 5.322 104,252 +0.04(+0.75%)
Dec 18, 2008 5.372 5.408 5.249 5.282 124,358 -0.11(-1.99%)
Dec 17, 2008 5.374 5.452 5.328 5.389 136,463 -0.03(-0.46%)
Dec 16, 2008 5.171 5.414 5.171 5.414 247,434 +0.28(+5.49%)
Dec 15, 2008 5.250 5.250 5.093 5.132 254,787 -0.12(-2.24%)
Dec 12, 2008 5.058 5.250 5.027 5.250 481,167 +0.10(+1.95%)
Dec 11, 2008 5.266 5.338 5.120 5.150 143,609 -0.18(-3.45%)
Dec 10, 2008 5.330 5.380 5.296 5.334 140,637 +0.06(+1.13%)
Dec 09, 2008 5.287 5.423 5.248 5.274 124,913 -0.07(-1.30%)
Dec 08, 2008 5.193 5.380 5.138 5.344 412,825 +0.22(+4.33%)
Dec 05, 2008 4.872 5.122 4.789 5.122 134,984 +0.20(+4.08%)
Dec 04, 2008 4.956 5.103 4.871 4.921 98,703 -0.16(-3.07%)
Dec 03, 2008 4.928 5.077 4.837 5.077 97,650 +0.16(+3.20%)
Dec 02, 2008 4.792 4.926 4.744 4.920 95,627 +0.16(+3.32%)
Dec 01, 2008 5.158 5.158 4.761 4.761 180,040 -0.40(-7.84%)
Nov 28, 2008 5.177 5.177 5.132 5.166 41,044 -0.02(-0.42%)
Nov 26, 2008 4.921 5.189 4.741 5.188 134,625 +0.22(+4.53%)
Nov 25, 2008 5.017 5.031 4.758 4.963 115,722 +0.00(+0.09%)
Nov 24, 2008 4.757 5.006 4.738 4.959 277,991 +0.24(+5.00%)
Nov 21, 2008 4.577 4.724 4.400 4.722 283,345 +0.26(+5.75%)
Nov 20, 2008 4.658 4.779 4.460 4.466 308,607 -0.29(-6.13%)
Nov 19, 2008 5.010 5.026 4.750 4.757 107,605 -0.24(-4.81%)
Nov 18, 2008 5.036 5.101 4.878 4.997 117,144 -0.02(-0.38%)
Nov 17, 2008 5.121 5.196 5.017 5.017 167,137 -0.17(-3.25%)
Nov 14, 2008 5.286 5.380 5.123 5.185 162,269 -0.23(-4.23%)
Nov 13, 2008 5.061 5.427 4.845 5.414 401,471 +0.31(+6.01%)
Nov 12, 2008 5.343 5.343 5.103 5.108 382,788 -0.30(-5.58%)
Nov 11, 2008 5.407 5.462 5.319 5.409 226,484 -0.07(-1.28%)
Nov 10, 2008 5.757 5.757 5.433 5.479 267,678 -0.11(-1.92%)
Nov 07, 2008 5.578 5.616 5.516 5.587 132,914 +0.09(+1.70%)
Nov 06, 2008 5.699 5.699 5.439 5.493 164,431 -0.23(-3.99%)
Nov 05, 2008 6.026 6.026 5.685 5.721 186,191 -0.32(-5.24%)
Nov 04, 2008 5.968 6.054 5.804 6.038 234,380 +0.14(+2.33%)
Nov 03, 2008 5.790 5.941 5.790 5.900 216,379 +0.07(+1.16%)
Oct 31, 2008 5.800 5.919 5.658 5.833 212,933 +0.09(+1.64%)
Oct 30, 2008 5.773 5.826 5.691 5.739 125,561 +0.07(+1.25%)
Oct 29, 2008 5.579 5.788 5.423 5.668 345,385 +0.09(+1.60%)
Oct 28, 2008 5.299 5.621 5.133 5.579 439,036 +0.44(+8.46%)
Oct 27, 2008 5.192 5.524 5.105 5.144 274,465 -0.19(-3.47%)
Oct 24, 2008 5.062 5.449 5.017 5.329 446,956 -0.14(-2.50%)
Oct 23, 2008 5.639 5.708 5.214 5.465 1,472,164 -0.03(-0.54%)
Oct 22, 2008 5.772 5.772 5.363 5.495 908,399 -0.26(-4.54%)
Oct 21, 2008 6.053 6.053 5.756 5.756 2,046,392 -0.26(-4.29%)
Oct 20, 2008 6.040 6.098 5.763 6.014 937,604 +0.20(+3.44%)
Oct 17, 2008 5.888 6.054 5.745 5.814 986,845 -0.02(-0.31%)
Oct 16, 2008 5.964 5.964 5.389 5.832 542,884 +0.00(+0.06%)
Oct 15, 2008 5.968 6.097 5.553 5.829 695,789 -0.24(-4.03%)
Oct 14, 2008 6.756 6.833 5.968 6.073 1,660,517 -0.14(-2.20%)
Oct 13, 2008 5.968 6.214 5.928 6.210 1,547,836 +0.59(+10.55%)
Oct 10, 2008 5.535 6.182 5.275 5.618 1,696,174 -0.12(-2.07%)
Oct 09, 2008 6.151 6.208 5.644 5.736 1,055,014 -0.24(-4.02%)
Oct 08, 2008 6.006 6.227 5.862 5.977 1,124,824 -0.11(-1.75%)
Oct 07, 2008 6.573 6.876 5.998 6.083 10,652,419 -0.47(-7.14%)
Oct 06, 2008 6.445 6.582 6.086 6.551 6,943,034 -0.07(-0.99%)
Oct 03, 2008 6.832 6.950 6.617 6.617 1,434,067 -0.13(-1.88%)
Oct 02, 2008 7.059 7.059 6.722 6.743 2,258,008 -0.30(-4.29%)
Oct 01, 2008 7.128 7.128 6.950 7.046 2,953,011 -0.13(-1.86%)
Sep 30, 2008 6.828 7.179 6.828 7.179 1,750,641 +0.33(+4.80%)
Sep 29, 2008 7.221 7.313 6.824 6.850 3,605,501 -0.58(-7.85%)
Sep 26, 2008 7.315 7.434 7.265 7.434 2,252,944 -0.01(-0.10%)
Sep 25, 2008 7.380 7.519 7.362 7.442 3,501,017 +0.10(+1.32%)
Sep 24, 2008 8.218 8.218 7.299 7.345 5,012,352 +0.02(+0.22%)
Sep 23, 2008 7.419 7.514 7.312 7.328 4,714,567 -0.08(-1.03%)
Sep 22, 2008 7.771 7.771 7.405 7.405 2,011,603 -0.29(-3.73%)
Sep 19, 2008 7.992 7.992 7.538 7.692 579,743 +0.25(+3.30%)
Sep 18, 2008 7.429 7.490 7.041 7.446 2,792,995 +0.28(+3.95%)
Sep 17, 2008 7.425 7.429 7.155 7.163 13,459,751 -0.33(-4.46%)
Sep 16, 2008 7.358 7.537 7.299 7.498 4,914,725 +0.05(+0.67%)
Sep 15, 2008 7.463 7.643 7.422 7.448 4,015,286 -0.24(-3.11%)
Sep 12, 2008 7.677 7.715 7.577 7.687 6,320,177 +0.01(+0.08%)
Sep 11, 2008 7.500 7.682 7.455 7.680 3,218,285 +0.10(+1.32%)
Sep 10, 2008 7.598 7.642 7.515 7.580 3,451,532 +0.06(+0.74%)
Sep 09, 2008 7.731 7.774 7.523 7.525 5,620,064 -0.20(-2.59%)
Sep 08, 2008 7.883 7.883 7.609 7.725 3,285,817 +0.05(+0.71%)
Sep 05, 2008 7.619 7.699 7.539 7.670 5,939,863 +0.01(+0.19%)
Sep 04, 2008 7.882 7.882 7.655 7.655 3,575,290 -0.29(-3.63%)
Sep 03, 2008 7.970 8.011 7.894 7.943 7,938,841 -0.05(-0.63%)
Sep 02, 2008 8.170 8.212 7.949 7.994 4,706,994 -0.05(-0.66%)
Aug 29, 2008 8.113 8.147 8.028 8.046 5,679,607 -0.15(-1.84%)
Aug 28, 2008 8.122 8.205 8.122 8.197 18,292,340 +0.11(+1.30%)
Aug 27, 2008 8.014 8.148 8.014 8.091 4,657,209 +0.05(+0.67%)
Aug 26, 2008 8.048 8.083 7.975 8.038 8,766,018 -0.01(-0.14%)
Aug 25, 2008 8.149 8.156 8.028 8.049 16,291,063 -0.16(-1.93%)
Aug 22, 2008 8.119 8.227 8.119 8.207 8,649,475 +0.13(+1.55%)
Aug 21, 2008 8.071 8.121 8.027 8.082 16,757,408 -0.05(-0.63%)
Aug 20, 2008 8.160 8.198 8.070 8.133 12,404,078 +0.02(+0.29%)
Aug 19, 2008 8.199 8.207 8.078 8.109 8,384,479 -0.11(-1.28%)
Aug 18, 2008 8.372 8.376 8.182 8.215 5,952,512 -0.12(-1.49%)
Aug 15, 2008 8.366 8.414 8.304 8.340 5,187,676 -0.01(-0.08%)
Aug 14, 2008 8.223 8.376 8.223 8.346 12,122,640 +0.08(+0.97%)
Aug 13, 2008 8.262 8.313 8.175 8.266 10,563,312 -0.00(-0.01%)
Aug 12, 2008 8.300 8.325 8.237 8.267 7,516,558 -0.03(-0.42%)
Aug 11, 2008 8.208 8.375 8.172 8.301 9,335,183 +0.10(+1.27%)
Aug 08, 2008 8.014 8.216 8.000 8.198 9,967,347 +0.19(+2.43%)
Aug 07, 2008 8.021 8.116 7.994 8.003 5,341,702 -0.08(-0.97%)
Aug 06, 2008 8.001 8.115 7.933 8.082 5,096,222 +0.10(+1.26%)
Aug 05, 2008 7.844 7.991 7.834 7.981 5,566,972 +0.22(+2.81%)
Aug 04, 2008 7.847 7.847 7.751 7.763 10,621,711 -0.09(-1.20%)
Aug 01, 2008 7.924 7.924 7.761 7.858 20,032,148 -0.04(-0.51%)
Jul 31, 2008 7.854 8.001 7.854 7.898 12,955,229 -0.01(-0.14%)
Jul 30, 2008 7.910 7.967 7.816 7.910 12,199,284 +0.03(+0.38%)
Jul 29, 2008 7.879 7.885 7.736 7.879 6,290,544 +0.19(+2.42%)
Jul 28, 2008 7.871 7.871 7.673 7.693 2,446,269 -0.16(-2.04%)
Jul 25, 2008 7.827 7.853 7.751 7.853 4,469,827 +0.10(+1.31%)
Jul 24, 2008 7.968 7.968 7.745 7.752 9,219,345 -0.15(-1.85%)
Jul 23, 2008 7.849 7.972 7.812 7.898 6,787,563 +0.08(+0.97%)
Jul 22, 2008 7.669 7.823 7.626 7.822 8,489,587 +0.08(+1.03%)
Jul 21, 2008 7.776 7.808 7.712 7.743 16,766,310 -0.01(-0.12%)
Jul 18, 2008 7.785 7.789 7.712 7.752 13,940,294 -0.10(-1.21%)
Jul 17, 2008 7.793 7.887 7.725 7.847 13,775,319 +0.08(+1.07%)
Jul 16, 2008 7.527 7.764 7.493 7.764 15,081,744 +0.24(+3.17%)
Jul 15, 2008 7.460 7.647 7.366 7.526 28,543,680 +0.00(+0.02%)
Jul 14, 2008 7.690 7.704 7.493 7.524 10,918,964 -0.08(-1.08%)
Jul 11, 2008 7.549 7.696 7.478 7.606 6,752,970 -0.06(-0.76%)
Jul 10, 2008 7.611 7.705 7.550 7.664 12,634,736 +0.06(+0.81%)
Jul 09, 2008 7.776 7.798 7.597 7.603 8,934,485 -0.19(-2.41%)
Jul 08, 2008 7.641 7.791 7.584 7.790 28,792,676 +0.18(+2.39%)
Jul 07, 2008 7.666 7.728 7.511 7.609 26,141,786 -0.01(-0.09%)
Jul 04, 2008 7.673 7.678 7.534 7.616 17,724,252 +0.00(+0.00%)
Jul 03, 2008 7.673 7.678 7.534 7.616 17,724,252 -0.03(-0.34%)
Jul 02, 2008 7.840 7.873 7.639 7.642 22,706,254 -0.18(-2.30%)
Jul 01, 2008 7.769 7.834 7.659 7.821 13,922,801 +0.05(+0.59%)
Jun 30, 2008 7.871 7.900 7.776 7.776 16,496,874 -0.08(-1.05%)
Jun 27, 2008 7.893 7.915 7.774 7.858 12,357,229 -0.03(-0.43%)
Jun 26, 2008 8.019 8.037 7.883 7.892 15,889,417 -0.26(-3.20%)
Jun 25, 2008 8.077 8.218 8.070 8.153 4,185,614 +0.11(+1.42%)
Jun 24, 2008 8.076 8.124 7.976 8.039 3,544,871 -0.06(-0.73%)
Jun 23, 2008 8.212 8.213 8.095 8.098 3,033,250 -0.07(-0.83%)
Jun 20, 2008 8.289 8.289 8.123 8.166 3,292,558 -0.20(-2.38%)
Jun 19, 2008 8.250 8.391 8.199 8.365 6,443,819 +0.10(+1.21%)
Jun 18, 2008 8.301 8.329 8.234 8.264 6,264,750 -0.09(-1.07%)
Jun 17, 2008 8.428 8.437 8.348 8.354 3,545,518 -0.05(-0.61%)
Jun 16, 2008 8.307 8.428 8.300 8.404 1,803,016 +0.07(+0.82%)
Jun 13, 2008 8.232 8.346 8.213 8.336 3,345,973 +0.15(+1.88%)
Jun 12, 2008 8.191 8.269 8.128 8.182 5,294,460 +0.04(+0.50%)
Jun 11, 2008 8.304 8.312 8.142 8.142 2,210,454 -0.18(-2.13%)
Jun 10, 2008 8.318 8.378 8.277 8.319 3,425,865 -0.05(-0.63%)
Jun 09, 2008 8.428 8.428 8.254 8.372 2,589,959 -0.04(-0.51%)
Jun 06, 2008 8.597 8.597 8.415 8.415 2,028,437 -0.25(-2.88%)
Jun 05, 2008 8.518 8.666 8.514 8.665 3,698,284 +0.15(+1.81%)
Jun 04, 2008 8.392 8.562 8.392 8.511 8,411,268 +0.08(+0.96%)
Jun 03, 2008 8.487 8.545 8.359 8.429 6,222,549 -0.04(-0.48%)
Jun 02, 2008 8.542 8.545 8.397 8.470 4,362,938 -0.10(-1.12%)
May 30, 2008 8.531 8.600 8.531 8.566 1,056,343 +0.04(+0.44%)
May 29, 2008 8.468 8.573 8.453 8.529 3,643,921 +0.09(+1.02%)
May 28, 2008 8.470 8.470 8.377 8.442 2,688,211 +0.01(+0.17%)
May 27, 2008 8.309 8.435 8.309 8.428 1,653,545 +0.13(+1.52%)
May 26, 2008 8.346 8.347 8.259 8.301 1,648,828 +0.00(+0.00%)
May 23, 2008 8.346 8.347 8.259 8.301 1,648,828 -0.07(-0.83%)
May 22, 2008 8.348 8.411 8.323 8.371 2,392,044 +0.06(+0.68%)
May 21, 2008 8.493 8.527 8.305 8.314 2,904,370 -0.14(-1.70%)
May 20, 2008 8.511 8.511 8.418 8.457 2,424,636 -0.09(-1.01%)
May 19, 2008 8.592 8.667 8.514 8.544 1,375,912 -0.04(-0.52%)
May 16, 2008 8.638 8.638 8.510 8.589 1,278,943 -0.02(-0.18%)
May 15, 2008 8.487 8.615 8.463 8.604 2,120,827 +0.12(+1.40%)
May 14, 2008 8.509 8.591 8.469 8.486 3,003,663 +0.01(+0.09%)
May 13, 2008 8.474 8.489 8.387 8.478 3,519,088 +0.03(+0.39%)
May 12, 2008 8.307 8.459 8.307 8.445 2,816,986 +0.15(+1.76%)
May 09, 2008 8.260 8.332 8.250 8.299 3,844,264 -0.03(-0.31%)
May 08, 2008 8.326 8.363 8.273 8.325 4,681,523 +0.04(+0.45%)
May 07, 2008 8.432 8.481 8.271 8.287 4,187,499 -0.15(-1.77%)
May 06, 2008 8.344 8.456 8.303 8.436 4,479,666 +0.07(+0.87%)
May 05, 2008 8.419 8.447 8.347 8.364 3,384,821 -0.03(-0.39%)
May 02, 2008 8.503 8.522 8.362 8.397 2,690,673 -0.03(-0.31%)
May 01, 2008 8.210 8.423 8.204 8.423 4,772,064 +0.24(+2.88%)
Apr 30, 2008 8.269 8.310 8.165 8.186 5,386,122 -0.05(-0.65%)
Apr 29, 2008 8.208 8.263 8.189 8.240 1,495,819 +0.03(+0.34%)
Apr 28, 2008 8.236 8.265 8.205 8.212 1,330,855 -0.01(-0.15%)
Apr 25, 2008 8.238 8.238 8.114 8.224 4,617,251 -0.01(-0.18%)
Apr 24, 2008 8.157 8.309 8.088 8.238 5,151,337 +0.08(+1.01%)
Apr 23, 2008 8.109 8.181 8.084 8.156 1,333,595 +0.09(+1.14%)
Apr 22, 2008 8.116 8.126 8.014 8.064 874,314 -0.11(-1.35%)
Apr 21, 2008 8.141 8.182 8.116 8.174 529,969 +0.03(+0.32%)
Apr 18, 2008 8.231 8.231 8.089 8.148 2,761,154 +0.20(+2.47%)
Apr 17, 2008 7.985 7.985 7.896 7.952 3,656,142 -0.02(-0.27%)
Apr 16, 2008 7.853 7.983 7.853 7.974 2,761,906 +0.22(+2.82%)
Apr 15, 2008 7.773 7.773 7.698 7.755 1,204,855 +0.03(+0.38%)
Apr 14, 2008 7.773 7.796 7.720 7.726 1,395,405 -0.05(-0.66%)
Apr 11, 2008 7.909 7.909 7.760 7.777 623,100 -0.21(-2.61%)
Apr 10, 2008 7.956 8.026 7.891 7.986 4,542,828 +0.12(+1.50%)
Apr 09, 2008 7.946 7.960 7.850 7.868 501,342 -0.10(-1.30%)
Apr 08, 2008 7.959 8.006 7.934 7.972 2,336,050 -0.06(-0.69%)
Apr 07, 2008 8.097 8.114 8.011 8.027 1,941,885 -0.02(-0.23%)
Apr 04, 2008 8.039 8.110 7.982 8.045 6,071,830 +0.02(+0.27%)
Apr 03, 2008 7.975 8.059 7.941 8.024 4,593,145 +0.01(+0.09%)
Apr 02, 2008 8.026 8.080 7.974 8.017 1,131,541 +0.01(+0.09%)
Apr 01, 2008 7.828 8.017 7.821 8.010 1,396,006 +0.28(+3.60%)
Mar 31, 2008 7.687 7.776 7.670 7.731 1,601,841 +0.06(+0.81%)
Mar 28, 2008 7.819 7.819 7.657 7.670 1,683,617 -0.08(-1.02%)
Mar 27, 2008 7.859 7.859 7.744 7.749 2,026,182 -0.14(-1.80%)
Mar 26, 2008 7.901 7.914 7.826 7.891 1,988,340 -0.05(-0.58%)
Mar 25, 2008 7.901 7.962 7.846 7.936 3,397,227 +0.05(+0.66%)
Mar 24, 2008 7.696 7.924 7.691 7.885 550,561 +0.22(+2.91%)
Mar 21, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.00(+0.00%)
Mar 20, 2008 7.582 7.661 7.497 7.661 2,975,903 +0.14(+1.80%)
Mar 19, 2008 7.744 7.744 7.526 7.526 2,198,175 -0.17(-2.24%)
Mar 18, 2008 7.525 7.698 7.501 7.698 1,438,345 +0.30(+4.07%)
Mar 17, 2008 7.352 7.467 7.321 7.397 906,028 -0.13(-1.68%)
Mar 14, 2008 7.735 7.735 7.450 7.523 380,556 -0.18(-2.36%)
Mar 13, 2008 7.546 7.708 7.464 7.705 723,630 +0.10(+1.32%)
Mar 12, 2008 7.673 7.747 7.604 7.604 391,020 -0.03(-0.43%)
Mar 11, 2008 7.490 7.637 7.450 7.637 332,482 +0.28(+3.81%)
Mar 10, 2008 7.504 7.517 7.356 7.357 204,273 -0.15(-1.99%)
Mar 07, 2008 7.488 7.599 7.436 7.507 191,810 -0.02(-0.31%)
Mar 06, 2008 7.687 7.697 7.525 7.530 141,689 -0.17(-2.19%)
Mar 05, 2008 7.691 7.759 7.655 7.699 211,985 +0.04(+0.50%)
Mar 04, 2008 7.575 7.685 7.538 7.661 239,236 -0.01(-0.07%)
Mar 03, 2008 7.693 7.716 7.600 7.666 119,352 -0.05(-0.64%)
Feb 29, 2008 7.825 7.831 7.689 7.715 188,804 -0.19(-2.40%)
Feb 28, 2008 7.936 7.960 7.883 7.904 226,830 -0.08(-0.94%)
Feb 27, 2008 7.893 8.007 7.888 7.980 375,099 +0.03(+0.34%)
Feb 26, 2008 7.857 8.008 7.847 7.953 353,478 +0.06(+0.81%)
Feb 25, 2008 7.814 7.906 7.784 7.889 607,549 +0.11(+1.46%)
Feb 22, 2008 7.828 7.828 7.687 7.776 682,955 -0.02(-0.20%)
Feb 21, 2008 7.982 7.982 7.784 7.791 147,528 -0.08(-0.98%)
Feb 20, 2008 7.783 7.906 7.775 7.868 915,382 +0.06(+0.72%)
Feb 19, 2008 8.022 8.022 7.797 7.812 236,323 -0.06(-0.78%)
Feb 18, 2008 7.893 7.893 7.808 7.873 377,446 +0.00(+0.00%)
Feb 15, 2008 7.893 7.893 7.808 7.873 377,446 -0.03(-0.39%)
Feb 14, 2008 8.053 8.053 7.894 7.904 350,634 -0.13(-1.66%)
Feb 13, 2008 7.967 8.040 7.943 8.037 380,799 +0.17(+2.21%)
Feb 12, 2008 7.914 7.960 7.826 7.863 284,478 +0.00(+0.03%)
Feb 11, 2008 7.840 7.878 7.782 7.861 172,825 +0.05(+0.68%)
Feb 08, 2008 7.819 7.841 7.745 7.808 153,020 +0.04(+0.55%)
Feb 07, 2008 7.653 7.853 7.634 7.766 670,896 +0.04(+0.57%)
Feb 06, 2008 7.851 7.912 7.719 7.722 534,490 -0.12(-1.47%)
Feb 05, 2008 7.932 7.982 7.837 7.837 847,075 -0.24(-2.94%)
Feb 04, 2008 8.175 8.175 8.074 8.074 417,785 -0.10(-1.20%)
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.