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

Nasdaq Composite ETF (NQ: ONEQ )

71.45 -0.06 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 8.332 8.359 8.137 8.171 458,592 -0.10(-1.19%)
Jan 28, 2010 8.412 8.443 8.223 8.269 133,827 -0.15(-1.79%)
Jan 27, 2010 8.338 8.436 8.333 8.419 197,459 +0.05(+0.55%)
Jan 26, 2010 8.370 8.457 8.327 8.373 62,200 -0.03(-0.37%)
Jan 25, 2010 8.399 8.435 8.359 8.404 258,955 +0.03(+0.33%)
Jan 22, 2010 8.600 8.600 8.357 8.376 311,770 -0.24(-2.83%)
Jan 21, 2010 8.742 8.770 8.578 8.620 134,460 -0.07(-0.81%)
Jan 20, 2010 8.781 8.781 8.626 8.690 95,852 -0.12(-1.35%)
Jan 19, 2010 8.719 8.809 8.719 8.809 132,894 +0.11(+1.27%)
Jan 15, 2010 8.823 8.698 8.698 8.698 103,702 -0.11(-1.29%)
Jan 14, 2010 8.766 8.818 8.762 8.812 115,182 +0.05(+0.52%)
Jan 13, 2010 8.679 8.773 8.658 8.766 60,427 +0.11(+1.24%)
Jan 12, 2010 8.753 8.753 8.640 8.659 49,984 -0.11(-1.23%)
Jan 11, 2010 8.842 8.877 8.746 8.766 99,056 -0.04(-0.42%)
Jan 08, 2010 8.737 8.804 8.713 8.804 72,477 +0.07(+0.77%)
Jan 07, 2010 8.758 8.758 8.701 8.737 29,575 +0.00(+0.03%)
Jan 06, 2010 8.780 8.787 8.732 8.734 44,592 -0.04(-0.49%)
Jan 05, 2010 8.833 8.833 8.731 8.777 150,855 +0.01(+0.09%)
Jan 04, 2010 8.718 8.775 8.718 8.769 72,695 +0.13(+1.49%)
Dec 31, 2009 8.694 8.640 8.640 8.640 48,740 -0.04(-0.44%)
Dec 30, 2009 8.679 8.698 8.661 8.679 42,123 -0.02(-0.23%)
Dec 29, 2009 8.722 8.732 8.679 8.698 126,288 +0.01(+0.13%)
Dec 28, 2009 8.711 8.727 8.676 8.687 127,585 +0.01(+0.13%)
Dec 24, 2009 8.646 8.678 8.646 8.676 27,854 +0.06(+0.75%)
Dec 23, 2009 8.582 8.633 8.558 8.611 99,149 +0.05(+0.64%)
Dec 22, 2009 8.530 8.558 8.515 8.556 106,813 +0.06(+0.72%)
Dec 21, 2009 8.457 8.511 8.457 8.495 198,351 +0.10(+1.23%)
Dec 18, 2009 8.321 8.392 8.248 8.392 39,728 +0.08(+0.98%)
Dec 17, 2009 8.363 8.363 8.296 8.310 105,480 -0.08(-1.01%)
Dec 16, 2009 8.430 8.451 8.387 8.395 41,356 +0.03(+0.38%)
Dec 15, 2009 8.387 8.436 8.363 8.363 59,332 -0.06(-0.66%)
Dec 14, 2009 8.392 8.419 8.281 8.419 72,412 +0.09(+1.08%)
Dec 11, 2009 8.382 8.387 8.294 8.329 44,177 -0.01(-0.13%)
Dec 10, 2009 8.344 8.389 8.329 8.340 49,488 +0.04(+0.50%)
Dec 09, 2009 8.264 8.299 8.253 8.299 19,231 +0.04(+0.49%)
Dec 08, 2009 8.265 8.301 8.220 8.258 120,075 -0.06(-0.73%)
Dec 07, 2009 8.354 8.370 8.302 8.319 95,771 -0.02(-0.29%)
Dec 04, 2009 8.364 8.424 8.254 8.343 234,466 +0.05(+0.59%)
Dec 03, 2009 8.310 8.357 8.294 8.294 53,118 +0.00(+0.02%)
Dec 02, 2009 8.319 8.325 8.287 8.292 83,085 +0.03(+0.32%)
Dec 01, 2009 8.232 8.300 8.232 8.266 99,049 +0.11(+1.40%)
Nov 30, 2009 8.132 8.152 8.062 8.152 93,780 +0.01(+0.17%)
Nov 27, 2009 8.092 8.195 7.998 8.138 181,855 -0.13(-1.58%)
Nov 25, 2009 8.252 8.291 8.252 8.268 110,034 +0.02(+0.26%)
Nov 24, 2009 8.252 8.260 8.206 8.247 44,758 -0.01(-0.14%)
Nov 23, 2009 8.197 8.313 8.197 8.258 282,854 +0.11(+1.31%)
Nov 20, 2009 8.165 8.165 8.120 8.151 76,094 -0.05(-0.65%)
Nov 19, 2009 8.283 8.283 8.136 8.204 180,465 -0.13(-1.57%)
Nov 18, 2009 8.365 8.365 8.303 8.335 93,811 -0.04(-0.47%)
Nov 17, 2009 8.330 8.382 8.322 8.374 359,291 +0.04(+0.43%)
Nov 16, 2009 8.247 8.370 8.247 8.338 158,184 +0.10(+1.25%)
Nov 13, 2009 8.198 8.252 8.160 8.235 89,050 +0.06(+0.70%)
Nov 12, 2009 8.259 8.276 8.172 8.178 120,282 -0.05(-0.65%)
Nov 11, 2009 8.243 8.261 8.206 8.232 88,168 +0.06(+0.79%)
Nov 10, 2009 8.181 8.219 8.149 8.168 258,634 -0.02(-0.29%)
Nov 09, 2009 8.062 8.192 8.062 8.192 130,147 +0.17(+2.15%)
Nov 06, 2009 7.973 8.034 7.946 8.019 102,991 +0.03(+0.43%)
Nov 05, 2009 7.905 8.002 7.905 7.985 104,827 +0.18(+2.31%)
Nov 04, 2009 7.856 7.907 7.805 7.805 119,753 +0.01(+0.07%)
Nov 03, 2009 7.752 7.815 7.712 7.799 132,989 +0.03(+0.32%)
Nov 02, 2009 7.772 7.857 7.692 7.774 123,311 -0.00(-0.05%)
Oct 30, 2009 7.974 7.974 7.739 7.778 227,640 -0.19(-2.38%)
Oct 29, 2009 7.887 7.973 7.880 7.968 297,812 +0.14(+1.76%)
Oct 28, 2009 8.003 8.008 7.814 7.830 351,221 -0.22(-2.71%)
Oct 27, 2009 8.115 8.160 8.027 8.048 168,184 -0.09(-1.10%)
Oct 26, 2009 8.192 8.290 8.116 8.138 93,240 -0.07(-0.81%)
Oct 23, 2009 8.208 8.332 8.164 8.204 263,820 -0.00(-0.05%)
Oct 22, 2009 8.143 8.214 8.117 8.208 61,417 +0.04(+0.54%)
Oct 21, 2009 8.196 8.288 8.156 8.164 87,867 -0.05(-0.64%)
Oct 20, 2009 8.199 8.296 8.180 8.217 130,883 -0.04(-0.46%)
Oct 19, 2009 8.209 8.270 8.050 8.254 68,200 +0.06(+0.73%)
Oct 16, 2009 8.214 8.214 8.138 8.195 30,288 -0.04(-0.53%)
Oct 15, 2009 8.222 8.262 8.202 8.238 59,083 -0.02(-0.19%)
Oct 14, 2009 8.253 8.260 8.198 8.254 280,386 +0.13(+1.65%)
Oct 13, 2009 8.127 8.127 8.074 8.120 85,233 +0.01(+0.11%)
Oct 12, 2009 8.186 8.194 8.079 8.112 277,388 -0.01(-0.07%)
Oct 09, 2009 8.056 8.117 7.938 8.117 115,345 +0.01(+0.13%)
Oct 08, 2009 8.074 8.127 8.049 8.107 61,261 +0.10(+1.28%)
Oct 07, 2009 7.967 8.011 7.961 8.005 65,140 +0.03(+0.35%)
Oct 06, 2009 7.918 8.017 7.906 7.977 201,159 +0.11(+1.42%)
Oct 05, 2009 7.830 7.879 7.789 7.865 153,019 +0.08(+0.99%)
Oct 02, 2009 7.739 7.837 7.713 7.788 237,681 -0.03(-0.37%)
Oct 01, 2009 8.014 8.014 7.817 7.817 143,403 -0.25(-3.12%)
Sep 30, 2009 8.106 8.123 7.954 8.068 273,706 -0.00(-0.03%)
Sep 29, 2009 8.098 8.156 8.050 8.071 104,609 -0.01(-0.18%)
Sep 28, 2009 7.973 8.139 7.973 8.086 80,420 +0.14(+1.81%)
Sep 25, 2009 7.955 8.002 7.934 7.942 84,392 -0.07(-0.86%)
Sep 24, 2009 8.133 8.133 7.969 8.011 147,013 -0.12(-1.49%)
Sep 23, 2009 8.208 8.241 8.132 8.132 169,428 -0.04(-0.49%)
Sep 22, 2009 8.195 8.195 8.013 8.172 127,719 +0.05(+0.60%)
Sep 21, 2009 8.106 8.143 7.998 8.123 79,019 -0.04(-0.52%)
Sep 18, 2009 8.136 8.166 8.094 8.166 58,139 +0.05(+0.62%)
Sep 17, 2009 8.113 8.153 8.060 8.115 156,076 -0.00(-0.05%)
Sep 16, 2009 8.035 8.120 8.014 8.120 122,050 +0.11(+1.37%)
Sep 15, 2009 7.938 8.015 7.927 8.010 161,616 +0.07(+0.83%)
Sep 14, 2009 7.858 7.951 7.857 7.944 109,300 -0.01(-0.11%)
Sep 11, 2009 7.931 7.953 7.876 7.953 92,079 +0.05(+0.59%)
Sep 10, 2009 7.823 7.914 7.823 7.906 217,916 +0.07(+0.90%)
Sep 09, 2009 7.745 7.854 7.745 7.836 89,050 +0.10(+1.34%)
Sep 08, 2009 7.751 7.751 7.710 7.733 31,018 +0.06(+0.73%)
Sep 04, 2009 7.569 7.677 7.557 7.677 39,888 +0.14(+1.85%)
Sep 03, 2009 7.519 7.537 7.468 7.537 41,890 +0.04(+0.52%)
Sep 02, 2009 7.438 7.514 7.432 7.498 128,004 +0.02(+0.32%)
Sep 01, 2009 7.602 7.722 7.474 7.474 225,416 -0.16(-2.12%)
Aug 31, 2009 7.656 7.711 7.567 7.636 178,515 -0.07(-0.89%)
Aug 28, 2009 7.807 7.836 7.684 7.705 40,738 +0.01(+0.10%)
Aug 27, 2009 7.702 7.727 7.584 7.697 89,289 -0.00(-0.03%)
Aug 26, 2009 7.706 7.728 7.673 7.700 32,792 -0.00(-0.06%)
Aug 25, 2009 7.711 7.751 7.679 7.704 103,636 +0.02(+0.29%)
Aug 24, 2009 7.722 7.755 7.658 7.682 302,661 +0.01(+0.07%)
Aug 21, 2009 7.625 7.695 7.591 7.676 234,462 +0.10(+1.31%)
Aug 20, 2009 7.503 7.578 7.503 7.578 59,422 +0.10(+1.30%)
Aug 19, 2009 7.347 7.500 7.342 7.480 135,038 +0.05(+0.66%)
Aug 18, 2009 7.370 7.449 7.369 7.431 53,685 +0.09(+1.25%)
Aug 17, 2009 7.416 7.416 7.336 7.340 252,523 -0.20(-2.66%)
Aug 14, 2009 7.630 7.630 7.487 7.540 146,418 -0.09(-1.18%)
Aug 13, 2009 7.660 7.660 7.571 7.630 153,711 +0.01(+0.16%)
Aug 12, 2009 7.500 7.641 7.500 7.617 131,739 +0.12(+1.58%)
Aug 11, 2009 7.519 7.525 7.452 7.499 156,139 -0.09(-1.23%)
Aug 10, 2009 7.565 7.607 7.524 7.592 114,860 -0.01(-0.13%)
Aug 07, 2009 7.603 7.658 7.575 7.602 144,094 +0.10(+1.27%)
Aug 06, 2009 7.607 7.607 7.485 7.506 119,975 -0.07(-0.98%)
Aug 05, 2009 7.646 7.646 7.546 7.580 84,776 -0.06(-0.77%)
Aug 04, 2009 7.600 7.648 7.567 7.639 137,154 +0.03(+0.39%)
Aug 03, 2009 7.602 7.631 7.553 7.610 163,089 +0.07(+0.93%)
Jul 31, 2009 7.533 7.584 7.529 7.540 233,083 +0.02(+0.28%)
Jul 30, 2009 7.529 7.624 7.519 7.519 157,103 +0.04(+0.59%)
Jul 29, 2009 7.489 7.489 7.436 7.475 74,744 -0.01(-0.15%)
Jul 28, 2009 7.459 7.519 7.418 7.486 50,096 +0.01(+0.18%)
Jul 27, 2009 7.474 7.477 7.413 7.473 65,594 +0.02(+0.27%)
Jul 24, 2009 7.402 7.460 7.356 7.452 188,806 -0.04(-0.56%)
Jul 23, 2009 7.341 7.524 7.330 7.494 197,033 +0.18(+2.45%)
Jul 22, 2009 7.267 7.350 7.239 7.315 84,465 +0.06(+0.85%)
Jul 21, 2009 7.286 7.286 7.172 7.253 138,596 -0.00(-0.01%)
Jul 20, 2009 7.206 7.258 7.185 7.254 313,460 +0.09(+1.23%)
Jul 17, 2009 7.161 7.169 7.108 7.166 166,035 +0.01(+0.19%)
Jul 16, 2009 7.055 7.173 7.050 7.152 148,680 +0.09(+1.31%)
Jul 15, 2009 6.932 7.069 6.932 7.060 179,656 +0.25(+3.60%)
Jul 14, 2009 6.780 6.827 6.775 6.815 60,667 +0.03(+0.43%)
Jul 13, 2009 6.685 6.787 6.586 6.785 91,114 +0.13(+1.91%)
Jul 10, 2009 6.606 6.691 6.604 6.658 69,049 +0.02(+0.34%)
Jul 09, 2009 6.646 6.676 6.636 6.636 37,419 +0.00(+0.01%)
Jul 08, 2009 6.650 6.668 6.556 6.635 330,536 +0.01(+0.13%)
Jul 07, 2009 6.770 6.783 6.618 6.626 138,441 -0.14(-2.08%)
Jul 06, 2009 6.798 6.798 6.718 6.767 93,428 -0.06(-0.89%)
Jul 02, 2009 6.928 6.928 6.824 6.828 84,039 -0.18(-2.52%)
Jul 01, 2009 7.018 7.065 6.999 7.004 77,773 +0.03(+0.46%)
Jun 30, 2009 7.034 7.034 6.923 6.972 128,191 -0.04(-0.51%)
Jun 29, 2009 7.020 7.032 6.932 7.008 106,675 +0.03(+0.39%)
Jun 26, 2009 6.926 6.985 6.922 6.981 45,344 +0.05(+0.76%)
Jun 25, 2009 6.912 6.937 6.756 6.928 132,195 +0.12(+1.74%)
Jun 24, 2009 6.757 6.856 6.757 6.809 69,402 +0.11(+1.71%)
Jun 23, 2009 6.719 6.736 6.595 6.695 95,596 -0.03(-0.46%)
Jun 22, 2009 6.858 6.858 6.701 6.726 132,154 -0.21(-3.04%)
Jun 19, 2009 6.898 6.959 6.898 6.937 86,363 +0.06(+0.81%)
Jun 18, 2009 6.860 6.898 6.792 6.881 131,996 -0.01(-0.14%)
Jun 17, 2009 6.839 6.936 6.789 6.890 182,462 +0.07(+1.05%)
Jun 16, 2009 6.921 6.958 6.819 6.819 151,865 -0.09(-1.24%)
Jun 15, 2009 6.977 6.977 6.843 6.905 160,217 -0.17(-2.36%)
Jun 12, 2009 7.026 7.072 6.976 7.072 96,896 -0.03(-0.42%)
Jun 11, 2009 7.063 7.218 7.063 7.101 215,228 +0.06(+0.90%)
Jun 10, 2009 7.132 7.132 6.957 7.038 204,147 -0.03(-0.38%)
Jun 09, 2009 7.036 7.090 7.026 7.065 194,301 +0.05(+0.67%)
Jun 08, 2009 7.038 7.038 6.920 7.018 97,072 -0.02(-0.23%)
Jun 05, 2009 7.088 7.088 6.984 7.034 520,007 +0.01(+0.11%)
Jun 04, 2009 6.983 7.026 6.936 7.026 132,546 +0.09(+1.29%)
Jun 03, 2009 6.979 6.979 6.867 6.937 225,126 -0.04(-0.56%)
Jun 02, 2009 6.950 7.012 6.913 6.976 123,623 +0.02(+0.36%)
Jun 01, 2009 6.844 6.970 6.831 6.951 272,220 +0.24(+3.62%)
May 29, 2009 6.641 6.708 6.628 6.708 119,255 +0.06(+0.91%)
May 28, 2009 6.637 6.663 6.513 6.647 167,594 +0.07(+1.13%)
May 27, 2009 6.630 6.710 6.570 6.573 130,554 -0.08(-1.16%)
May 26, 2009 6.364 6.650 6.364 6.650 132,868 +0.22(+3.45%)
May 22, 2009 6.487 6.489 6.395 6.429 58,693 +0.00(+0.00%)
May 21, 2009 6.548 6.548 6.358 6.429 272,345 -0.12(-1.82%)
May 20, 2009 6.636 6.787 6.539 6.548 166,277 -0.02(-0.35%)
May 19, 2009 6.592 6.661 6.539 6.571 147,570 +0.00(+0.04%)
May 18, 2009 6.442 6.568 6.426 6.568 121,901 +0.18(+2.77%)
May 15, 2009 6.374 6.448 6.362 6.391 52,032 -0.01(-0.20%)
May 14, 2009 6.337 6.448 6.313 6.404 366,772 +0.08(+1.31%)
May 13, 2009 6.440 6.510 6.321 6.321 126,310 -0.20(-3.13%)
May 12, 2009 6.599 6.617 6.446 6.525 127,846 -0.06(-0.90%)
May 11, 2009 6.563 6.624 6.472 6.584 160,134 -0.02(-0.34%)
May 08, 2009 6.576 6.627 6.516 6.607 246,022 +0.08(+1.29%)
May 07, 2009 6.762 6.768 6.458 6.523 493,954 -0.13(-2.03%)
May 06, 2009 6.747 6.747 6.576 6.658 136,748 +0.00(+0.04%)
May 05, 2009 6.691 6.691 6.602 6.655 97,674 -0.02(-0.35%)
May 04, 2009 6.613 6.678 6.571 6.678 203,639 +0.18(+2.76%)
May 01, 2009 6.534 6.549 6.482 6.499 211,638 -0.04(-0.54%)
Apr 30, 2009 6.594 6.663 6.487 6.534 229,598 +0.06(+0.90%)
Apr 29, 2009 6.379 6.547 6.379 6.476 172,948 +0.12(+1.83%)
Apr 28, 2009 6.328 6.411 6.323 6.359 95,931 -0.02(-0.39%)
Apr 27, 2009 6.326 6.443 6.326 6.384 206,077 -0.03(-0.47%)
Apr 24, 2009 6.373 6.456 6.306 6.414 235,699 +0.15(+2.34%)
Apr 23, 2009 6.298 6.302 6.188 6.268 124,339 +0.02(+0.32%)
Apr 22, 2009 6.239 6.366 6.210 6.247 262,623 +0.01(+0.14%)
Apr 21, 2009 6.072 6.239 6.072 6.239 462,039 +0.11(+1.84%)
Apr 20, 2009 6.282 6.282 6.107 6.126 114,752 -0.24(-3.74%)
Apr 17, 2009 6.346 6.376 6.287 6.364 169,742 +0.02(+0.28%)
Apr 16, 2009 6.272 6.375 6.181 6.347 364,354 +0.15(+2.49%)
Apr 15, 2009 6.114 6.192 6.086 6.192 292,421 +0.01(+0.16%)
Apr 14, 2009 6.272 6.272 6.149 6.183 312,207 -0.11(-1.70%)
Apr 13, 2009 6.282 6.427 6.187 6.290 158,723 +0.04(+0.65%)
Apr 09, 2009 6.157 6.265 6.149 6.249 373,090 +0.19(+3.12%)
Apr 08, 2009 5.999 6.060 5.958 6.060 103,163 +0.14(+2.31%)
Apr 07, 2009 6.021 6.024 5.906 5.924 131,581 -0.18(-2.89%)
Apr 06, 2009 6.112 6.112 6.001 6.100 201,200 -0.03(-0.47%)
Apr 03, 2009 6.129 6.146 6.044 6.128 89,623 +0.08(+1.30%)
Apr 02, 2009 6.113 6.168 5.996 6.050 484,844 +0.16(+2.73%)
Apr 01, 2009 5.754 5.889 5.709 5.889 76,446 +0.08(+1.30%)
Mar 31, 2009 5.774 5.897 5.760 5.814 197,299 +0.11(+1.96%)
Mar 30, 2009 5.809 5.809 5.628 5.702 131,000 -0.30(-5.04%)
Mar 26, 2009 5.901 6.005 5.859 6.005 241,965 +0.20(+3.46%)
Mar 25, 2009 5.818 5.885 5.649 5.804 308,752 +0.04(+0.70%)
Mar 24, 2009 5.819 5.927 5.764 5.764 266,607 -0.11(-1.94%)
Mar 23, 2009 5.757 5.877 5.619 5.877 307,455 +0.35(+6.37%)
Mar 20, 2009 5.601 5.686 5.506 5.525 223,020 -0.11(-1.89%)
Mar 19, 2009 5.763 5.763 5.601 5.632 207,433 +0.01(+0.14%)
Mar 18, 2009 5.524 5.710 5.491 5.624 246,386 +0.12(+2.21%)
Mar 17, 2009 5.406 5.517 5.271 5.502 515,102 +0.18(+3.44%)
Mar 16, 2009 5.478 5.562 5.319 5.319 451,329 -0.10(-1.81%)
Mar 13, 2009 5.367 5.445 5.335 5.417 401,668 +0.01(+0.22%)
Mar 12, 2009 5.232 5.405 5.144 5.405 121,569 +0.21(+4.01%)
Mar 11, 2009 5.205 5.255 5.156 5.197 214,873 +0.08(+1.59%)
Mar 10, 2009 4.841 5.116 4.841 5.116 122,368 +0.32(+6.60%)
Mar 09, 2009 4.891 4.987 4.770 4.799 100,774 -0.09(-1.88%)
Mar 06, 2009 4.949 5.000 4.804 4.891 111,898 -0.04(-0.74%)
Mar 05, 2009 5.092 5.092 4.915 4.927 71,451 -0.23(-4.53%)
Mar 04, 2009 5.087 5.179 5.084 5.161 34,252 +0.13(+2.67%)
Mar 02, 2009 5.123 5.188 5.011 5.027 496,590 -0.19(-3.64%)
Feb 27, 2009 5.244 5.291 5.165 5.217 79,223 -0.08(-1.42%)
Feb 26, 2009 5.464 5.464 5.292 5.292 54,081 -0.18(-3.29%)
Feb 25, 2009 5.464 5.575 5.336 5.472 43,736 +0.01(+0.18%)
Feb 24, 2009 5.319 5.474 5.284 5.462 192,138 +0.18(+3.39%)
Feb 23, 2009 5.520 5.520 5.265 5.283 173,689 -0.19(-3.50%)
Feb 20, 2009 5.440 5.493 5.379 5.475 117,397 -0.04(-0.70%)
Feb 19, 2009 5.575 5.636 5.491 5.514 39,793 -0.06(-1.05%)
Feb 18, 2009 5.639 5.639 5.561 5.572 79,991 -0.01(-0.26%)
Feb 17, 2009 5.650 5.687 5.587 5.587 160,200 -0.25(-4.34%)
Feb 13, 2009 5.876 5.888 5.834 5.840 42,999 +0.02(+0.40%)
Feb 12, 2009 5.745 5.820 5.671 5.817 194,411 +0.03(+0.58%)
Feb 11, 2009 5.844 5.844 5.715 5.783 61,241 +0.01(+0.17%)
Feb 10, 2009 5.976 6.005 5.767 5.774 186,763 -0.24(-4.04%)
Feb 09, 2009 6.039 6.058 5.967 6.017 116,879 -0.00(-0.08%)
Feb 06, 2009 5.869 6.039 5.869 6.021 168,210 +0.18(+3.15%)
Feb 05, 2009 5.663 5.887 5.663 5.837 84,048 +0.09(+1.64%)
Feb 04, 2009 5.714 5.869 5.714 5.743 52,659 +0.01(+0.18%)
Feb 03, 2009 5.729 5.767 5.651 5.732 94,756 +0.07(+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.