Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

69.94 +0.11 (+0.16%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 50.05 50.40 49.14 49.37 816,831 -1.03(-2.05%)
Jan 28, 2021 50.57 51.17 50.30 50.40 496,494 +0.09(+0.18%)
Jan 27, 2021 51.10 51.23 50.05 50.32 1,156,724 -1.28(-2.48%)
Jan 26, 2021 51.67 51.82 51.56 51.60 904,756 -0.09(-0.18%)
Jan 25, 2021 51.83 52.09 50.61 51.69 671,800 +0.32(+0.62%)
Jan 22, 2021 51.16 51.42 51.06 51.37 251,096 +0.15(+0.29%)
Jan 21, 2021 51.23 51.39 50.75 51.23 406,899 +0.26(+0.52%)
Jan 20, 2021 50.54 51.13 50.54 50.96 370,751 +0.92(+1.83%)
Jan 19, 2021 49.70 50.07 49.47 50.04 395,010 +0.79(+1.60%)
Jan 15, 2021 49.79 49.93 49.08 49.25 275,693 -0.52(-1.04%)
Jan 14, 2021 49.91 50.08 49.69 49.77 245,234 -0.04(-0.08%)
Jan 13, 2021 49.57 49.91 49.55 49.82 257,635 +0.25(+0.50%)
Jan 12, 2021 49.40 49.62 49.11 49.57 301,776 +0.19(+0.39%)
Jan 11, 2021 49.61 49.85 49.33 49.37 333,476 -0.60(-1.21%)
Jan 08, 2021 49.92 50.02 49.43 49.98 403,804 +0.51(+1.04%)
Jan 07, 2021 48.79 49.59 48.42 49.46 465,809 +1.19(+2.47%)
Jan 06, 2021 47.74 48.87 47.73 48.27 594,606 -0.33(-0.67%)
Jan 05, 2021 47.92 48.65 47.92 48.60 347,445 +0.40(+0.83%)
Jan 04, 2021 49.16 49.17 47.52 48.20 1,356,074 -0.75(-1.52%)
Dec 31, 2020 48.95 48.95 48.95 260,843 +0.08(+0.16%)
Dec 30, 2020 48.85 48.97 48.79 48.87 260,843 +0.18(+0.36%)
Dec 29, 2020 49.21 49.21 48.69 48.69 294,602 -0.29(-0.58%)
Dec 28, 2020 48.93 49.08 48.72 48.97 340,425 +0.38(+0.77%)
Dec 24, 2020 48.43 48.70 48.34 48.60 196,777 +0.10(+0.21%)
Dec 23, 2020 48.71 48.72 48.38 48.50 234,606 -0.13(-0.27%)
Dec 22, 2020 48.47 48.75 48.10 48.63 305,712 +0.33(+0.68%)
Dec 21, 2020 47.81 48.39 47.47 48.30 392,202 +0.02(+0.04%)
Dec 18, 2020 48.56 48.64 48.02 48.28 259,295 -0.01(-0.02%)
Dec 17, 2020 48.16 48.42 48.16 48.29 238,375 +0.25(+0.51%)
Dec 16, 2020 47.90 48.11 47.66 48.04 354,308 +0.33(+0.70%)
Dec 15, 2020 47.60 47.71 47.36 47.71 230,621 +0.56(+1.19%)
Dec 14, 2020 47.03 47.60 47.03 47.15 1,000,295 +0.23(+0.49%)
Dec 11, 2020 46.88 46.98 46.43 46.92 188,975 -0.21(-0.44%)
Dec 10, 2020 46.51 47.19 46.41 47.12 249,611 +0.34(+0.72%)
Dec 09, 2020 47.78 47.80 46.62 46.79 523,841 -0.96(-2.00%)
Dec 08, 2020 47.38 47.74 47.24 47.74 224,449 +0.38(+0.80%)
Dec 07, 2020 47.36 47.52 47.24 47.37 475,498 +0.17(+0.36%)
Dec 04, 2020 47.05 47.22 47.00 47.20 277,300 +0.34(+0.73%)
Dec 03, 2020 46.90 47.19 46.85 46.85 208,252 +0.02(+0.03%)
Dec 02, 2020 46.74 46.84 46.25 46.84 331,076 -0.03(-0.07%)
Dec 01, 2020 46.63 47.01 46.49 46.87 312,959 +0.72(+1.56%)
Nov 30, 2020 46.37 46.44 45.57 46.15 308,368 -0.10(-0.21%)
Nov 27, 2020 46.13 46.39 46.03 46.24 200,272 +0.41(+0.89%)
Nov 25, 2020 45.86 45.90 45.58 45.84 258,813 +0.33(+0.72%)
Nov 24, 2020 45.33 45.66 45.00 45.51 281,429 +0.53(+1.19%)
Nov 23, 2020 45.05 45.26 44.76 44.97 631,012 -0.04(-0.09%)
Nov 20, 2020 45.20 45.24 45.01 45.01 144,812 -0.07(-0.16%)
Nov 19, 2020 44.63 45.22 44.59 45.08 487,206 +0.30(+0.66%)
Nov 18, 2020 45.00 45.32 44.79 44.79 237,656 -0.36(-0.81%)
Nov 17, 2020 45.10 45.32 44.98 45.15 220,700 -0.05(-0.12%)
Nov 16, 2020 44.99 45.23 44.43 45.21 376,337 +0.44(+0.99%)
Nov 13, 2020 44.69 44.96 44.42 44.76 267,030 +0.34(+0.77%)
Nov 12, 2020 44.85 44.99 44.27 44.42 299,587 -0.19(-0.42%)
Nov 11, 2020 44.19 44.75 44.12 44.61 321,740 +0.87(+1.98%)
Nov 10, 2020 44.12 44.20 43.39 43.74 384,657 -0.75(-1.68%)
Nov 09, 2020 46.91 47.13 44.39 44.49 1,290,105 -0.70(-1.56%)
Nov 06, 2020 44.93 45.22 44.52 45.19 564,871 +0.12(+0.26%)
Nov 05, 2020 45.04 45.21 44.78 45.07 659,657 +1.10(+2.50%)
Nov 04, 2020 43.44 44.19 43.05 43.98 572,399 +1.60(+3.77%)
Nov 03, 2020 41.69 42.45 41.69 42.38 379,069 +1.02(+2.48%)
Nov 02, 2020 41.71 41.87 41.00 41.35 429,990 +0.06(+0.15%)
Oct 30, 2020 42.00 42.00 41.00 41.29 682,981 -1.00(-2.37%)
Oct 29, 2020 41.83 42.73 41.78 42.30 442,181 +0.61(+1.47%)
Oct 28, 2020 42.48 42.55 41.68 41.68 731,642 -1.55(-3.58%)
Oct 27, 2020 43.11 43.35 43.08 43.23 174,370 +0.25(+0.57%)
Oct 26, 2020 43.37 43.67 42.50 42.99 469,788 -0.70(-1.61%)
Oct 23, 2020 43.78 43.79 43.28 43.69 197,191 +0.08(+0.17%)
Oct 22, 2020 43.51 43.71 42.96 43.61 213,983 +0.16(+0.38%)
Oct 21, 2020 43.58 43.94 43.45 43.45 155,154 -0.12(-0.27%)
Oct 20, 2020 43.56 44.01 43.54 43.57 193,360 +0.19(+0.44%)
Oct 19, 2020 44.52 44.61 43.34 43.38 463,677 -0.75(-1.71%)
Oct 16, 2020 44.70 44.79 44.13 44.13 231,083 -0.15(-0.34%)
Oct 15, 2020 43.77 44.38 43.68 44.28 329,761 -0.21(-0.48%)
Oct 14, 2020 45.14 45.20 44.39 44.49 272,227 -0.49(-1.09%)
Oct 13, 2020 45.22 45.23 44.83 44.98 225,096 +0.05(+0.11%)
Oct 12, 2020 44.47 45.32 44.31 44.93 482,472 +1.13(+2.59%)
Oct 09, 2020 43.52 43.81 43.43 43.80 228,002 +0.58(+1.34%)
Oct 08, 2020 43.40 43.40 43.08 43.22 226,462 +0.14(+0.32%)
Oct 07, 2020 42.51 43.08 42.51 43.08 245,811 +0.80(+1.89%)
Oct 06, 2020 42.84 43.15 42.17 42.28 289,933 -0.54(-1.26%)
Oct 05, 2020 42.26 42.93 42.17 42.82 286,903 +0.93(+2.21%)
Oct 02, 2020 41.87 42.57 41.71 41.90 611,088 -0.90(-2.10%)
Oct 01, 2020 42.74 42.91 42.55 42.79 397,782 +0.54(+1.27%)
Sep 30, 2020 42.08 42.73 42.08 42.26 273,397 +0.31(+0.74%)
Sep 29, 2020 42.13 42.21 41.92 41.95 149,013 -0.20(-0.48%)
Sep 28, 2020 42.01 42.15 41.72 42.15 474,276 +0.80(+1.95%)
Sep 25, 2020 40.37 41.38 40.31 41.34 231,083 +0.89(+2.21%)
Sep 24, 2020 39.82 40.87 39.75 40.45 316,564 +0.24(+0.59%)
Sep 23, 2020 41.52 41.52 40.16 40.21 280,535 -1.30(-3.14%)
Sep 22, 2020 41.06 41.52 40.57 41.52 333,685 +0.83(+2.04%)
Sep 21, 2020 40.05 40.70 39.73 40.69 1,119,308 -0.07(-0.18%)
Sep 18, 2020 41.48 41.51 40.18 40.76 398,491 -0.55(-1.32%)
Sep 17, 2020 40.83 41.40 40.77 41.31 405,984 -0.57(-1.36%)
Sep 16, 2020 42.57 42.65 41.79 41.87 332,527 -0.52(-1.22%)
Sep 15, 2020 42.43 42.58 42.16 42.39 378,555 +0.61(+1.45%)
Sep 14, 2020 41.70 42.07 41.52 41.79 625,182 +0.77(+1.88%)
Sep 11, 2020 41.53 41.78 40.52 41.01 495,065 -0.41(-0.99%)
Sep 10, 2020 42.63 42.83 41.14 41.43 576,077 -0.78(-1.84%)
Sep 09, 2020 41.83 42.49 41.49 42.20 842,877 +1.09(+2.64%)
Sep 08, 2020 41.51 42.26 41.05 41.11 1,091,501 -1.76(-4.10%)
Sep 04, 2020 43.13 43.60 40.94 42.87 2,355,935 -0.49(-1.14%)
Sep 03, 2020 45.06 45.23 43.03 43.36 1,931,404 -2.31(-5.06%)
Sep 02, 2020 45.88 45.88 44.91 45.68 443,593 +0.35(+0.77%)
Sep 01, 2020 44.92 45.35 44.87 45.33 430,984 +0.66(+1.47%)
Aug 31, 2020 44.58 44.91 44.40 44.67 616,361 +0.28(+0.63%)
Aug 28, 2020 44.13 44.40 44.13 44.39 643,276 +0.29(+0.65%)
Aug 27, 2020 44.38 44.49 43.82 44.10 379,327 -0.10(-0.24%)
Aug 26, 2020 43.72 44.36 43.63 44.21 518,789 +0.68(+1.57%)
Aug 25, 2020 43.35 43.53 42.98 43.52 346,607 +0.29(+0.66%)
Aug 24, 2020 43.59 43.59 42.84 43.24 381,622 +0.25(+0.59%)
Aug 21, 2020 42.74 43.24 42.71 42.98 640,188 +0.25(+0.58%)
Aug 20, 2020 42.01 42.74 42.01 42.74 203,470 +0.54(+1.28%)
Aug 19, 2020 42.48 42.74 42.20 42.20 643,719 -0.23(-0.55%)
Aug 18, 2020 42.17 42.60 42.17 42.43 677,138 +0.26(+0.61%)
Aug 17, 2020 41.85 42.27 41.85 42.17 399,747 +0.41(+0.99%)
Aug 14, 2020 41.99 42.02 41.63 41.76 302,597 -0.27(-0.64%)
Aug 13, 2020 41.83 42.13 41.78 42.03 392,028 +0.44(+1.07%)
Aug 12, 2020 41.42 41.78 41.41 41.58 335,430 +0.68(+1.66%)
Aug 11, 2020 41.65 41.65 40.81 40.90 600,027 -0.67(-1.61%)
Aug 10, 2020 41.71 41.74 41.10 41.57 314,608 -0.10(-0.24%)
Aug 07, 2020 41.94 42.05 41.39 41.67 407,579 -0.26(-0.62%)
Aug 06, 2020 41.51 42.07 41.49 41.93 370,774 +0.30(+0.73%)
Aug 05, 2020 41.42 41.62 41.41 41.62 350,457 +0.34(+0.82%)
Aug 04, 2020 41.21 41.39 41.09 41.29 275,867 +0.02(+0.04%)
Aug 03, 2020 40.90 41.29 40.90 41.27 432,302 +0.74(+1.83%)
Jul 31, 2020 40.63 40.63 39.91 40.53 338,620 +0.50(+1.26%)
Jul 30, 2020 39.50 40.09 39.37 40.02 389,012 +0.09(+0.23%)
Jul 29, 2020 39.64 39.98 39.54 39.93 283,432 +0.50(+1.26%)
Jul 28, 2020 39.82 39.82 39.36 39.43 301,423 -0.38(-0.95%)
Jul 27, 2020 39.40 39.93 39.32 39.81 433,280 +0.72(+1.84%)
Jul 24, 2020 39.06 39.35 38.61 39.09 748,259 -0.45(-1.13%)
Jul 23, 2020 40.57 40.57 39.45 39.54 706,451 -0.90(-2.22%)
Jul 22, 2020 40.40 40.63 40.18 40.43 288,856 +0.03(+0.08%)
Jul 21, 2020 40.88 41.10 40.27 40.40 458,897 -0.27(-0.67%)
Jul 20, 2020 39.74 40.79 39.64 40.67 1,282,590 +1.02(+2.57%)
Jul 17, 2020 39.75 39.84 39.46 39.65 276,866 +0.12(+0.30%)
Jul 16, 2020 39.40 39.72 39.21 39.53 325,487 -0.40(-0.99%)
Jul 15, 2020 39.74 40.10 39.40 39.93 587,090 +0.34(+0.86%)
Jul 14, 2020 38.92 39.64 38.42 39.59 888,030 +0.22(+0.56%)
Jul 13, 2020 40.56 41.23 39.20 39.37 868,402 -0.72(-1.79%)
Jul 10, 2020 39.87 40.20 39.53 40.09 354,059 +0.19(+0.47%)
Jul 09, 2020 39.84 40.02 39.22 39.90 520,281 +0.22(+0.55%)
Jul 08, 2020 39.37 39.69 39.15 39.68 371,093 +0.53(+1.35%)
Jul 07, 2020 39.29 39.71 39.08 39.15 566,721 -0.23(-0.58%)
Jul 06, 2020 38.95 39.49 38.95 39.38 562,100 +0.85(+2.19%)
Jul 02, 2020 38.82 38.96 38.49 38.53 955,136 +0.09(+0.23%)
Jul 01, 2020 38.08 38.45 38.01 38.45 772,919 +0.44(+1.16%)
Jun 30, 2020 37.31 38.09 37.22 38.01 515,187 +0.79(+2.11%)
Jun 29, 2020 36.81 37.27 36.46 37.22 470,343 +0.31(+0.83%)
Jun 26, 2020 37.81 37.81 36.82 36.91 587,697 -0.88(-2.32%)
Jun 25, 2020 37.35 37.85 36.96 37.79 517,214 +0.33(+0.89%)
Jun 24, 2020 38.05 38.19 37.11 37.46 764,232 -0.85(-2.23%)
Jun 23, 2020 38.28 38.62 38.08 38.31 579,000 +0.32(+0.85%)
Jun 22, 2020 37.47 37.99 37.47 37.99 360,543 +0.52(+1.38%)
Jun 19, 2020 38.01 38.08 37.36 37.47 1,019,979 -0.15(-0.39%)
Jun 18, 2020 37.18 37.70 37.18 37.62 576,915 +0.20(+0.53%)
Jun 17, 2020 37.52 37.82 37.38 37.42 890,117 +0.16(+0.43%)
Jun 16, 2020 37.74 37.82 36.75 37.26 647,830 +0.64(+1.74%)
Jun 15, 2020 35.43 36.86 35.37 36.62 511,600 +0.33(+0.91%)
Jun 12, 2020 36.80 36.88 35.50 36.29 675,424 +0.38(+1.06%)
Jun 11, 2020 36.87 37.31 35.80 35.91 1,395,283 -1.96(-5.18%)
Jun 10, 2020 37.91 38.16 37.67 37.87 474,457 +0.20(+0.54%)
Jun 09, 2020 37.40 37.80 37.07 37.67 416,463 +0.16(+0.42%)
Jun 08, 2020 37.24 37.51 36.97 37.51 556,900 +0.46(+1.23%)
Jun 05, 2020 36.85 37.22 36.76 37.05 662,019 +0.76(+2.08%)
Jun 04, 2020 36.60 36.76 36.10 36.30 574,915 -0.27(-0.75%)
Jun 03, 2020 36.46 36.74 36.41 36.57 369,060 +0.30(+0.83%)
Jun 02, 2020 36.20 36.27 35.86 36.27 289,123 +0.22(+0.62%)
Jun 01, 2020 35.71 36.14 35.67 36.05 514,426 +0.22(+0.60%)
May 29, 2020 35.40 35.85 35.26 35.83 326,885 +0.42(+1.19%)
May 28, 2020 35.51 35.98 35.12 35.41 503,021 -0.18(-0.51%)
May 27, 2020 35.47 35.59 34.58 35.59 725,282 +0.20(+0.55%)
May 26, 2020 35.90 35.90 35.23 35.40 741,781 +0.17(+0.49%)
May 22, 2020 35.11 35.28 34.92 35.22 284,606 +0.06(+0.18%)
May 21, 2020 35.49 35.57 35.00 35.16 320,089 -0.28(-0.80%)
May 20, 2020 35.06 35.48 35.05 35.44 465,156 +0.78(+2.24%)
May 19, 2020 34.91 35.17 34.67 34.67 531,616 -0.23(-0.65%)
May 18, 2020 34.79 34.98 34.57 34.89 674,496 +0.93(+2.75%)
May 15, 2020 33.43 34.04 33.36 33.96 415,566 +0.29(+0.87%)
May 14, 2020 33.08 33.70 32.83 33.67 600,096 +0.26(+0.78%)
May 13, 2020 34.03 34.27 33.02 33.41 1,114,100 -0.70(-2.06%)
May 12, 2020 34.94 35.01 34.04 34.11 659,977 -0.61(-1.77%)
May 11, 2020 34.35 34.91 34.22 34.73 658,544 +0.20(+0.59%)
May 08, 2020 34.25 34.52 34.10 34.52 635,208 +0.58(+1.71%)
May 07, 2020 33.88 34.03 33.69 33.94 704,215 +0.56(+1.69%)
May 06, 2020 33.55 33.70 33.35 33.38 486,470 +0.02(+0.07%)
May 05, 2020 33.25 33.64 33.17 33.35 571,265 +0.55(+1.66%)
May 04, 2020 32.29 32.86 32.20 32.81 745,834 +0.31(+0.96%)
May 01, 2020 32.70 33.04 32.30 32.50 772,356 -1.05(-3.14%)
Apr 30, 2020 33.65 33.70 33.32 33.55 517,973 -0.10(-0.31%)
Apr 29, 2020 33.29 33.83 32.95 33.65 576,967 +1.09(+3.34%)
Apr 28, 2020 33.46 33.46 32.53 32.57 708,206 -0.41(-1.23%)
Apr 27, 2020 32.97 33.16 32.86 32.97 862,079 +0.42(+1.29%)
Apr 24, 2020 32.33 32.66 31.97 32.55 596,023 +0.41(+1.28%)
Apr 23, 2020 32.23 32.61 32.05 32.14 689,500 +0.09(+0.28%)
Apr 22, 2020 31.89 32.23 31.73 32.05 459,515 +0.77(+2.48%)
Apr 21, 2020 32.00 32.06 30.98 31.28 1,155,997 -1.02(-3.15%)
Apr 20, 2020 32.27 32.82 32.23 32.29 751,598 -0.29(-0.89%)
Apr 17, 2020 32.80 32.80 32.26 32.58 839,382 +0.29(+0.91%)
Apr 16, 2020 32.07 32.32 31.67 32.29 500,443 +0.59(+1.86%)
Apr 15, 2020 31.74 31.95 31.38 31.70 577,029 -0.37(-1.15%)
Apr 14, 2020 31.79 32.23 31.60 32.07 1,303,827 +1.06(+3.43%)
Apr 13, 2020 30.87 31.01 30.27 31.01 412,648 +0.18(+0.59%)
Apr 09, 2020 30.84 31.13 30.46 30.82 926,002 +0.26(+0.84%)
Apr 08, 2020 30.00 30.57 29.84 30.57 607,016 +0.71(+2.37%)
Apr 07, 2020 30.83 30.89 29.68 29.86 1,122,504 +0.09(+0.30%)
Apr 06, 2020 28.79 29.89 28.62 29.77 851,385 +2.02(+7.29%)
Apr 03, 2020 28.08 28.32 27.47 27.75 379,475 -0.44(-1.55%)
Apr 02, 2020 27.59 28.33 27.51 28.19 403,501 +0.48(+1.73%)
Apr 01, 2020 27.95 28.53 27.49 27.71 794,722 -1.25(-4.31%)
Mar 31, 2020 29.24 29.76 28.85 28.96 785,142 -0.29(-0.98%)
Mar 30, 2020 28.49 29.32 28.43 29.24 782,760 +0.88(+3.09%)
Mar 27, 2020 28.49 29.10 28.12 28.37 1,140,488 -1.21(-4.09%)
Mar 26, 2020 28.25 29.58 28.06 29.58 1,474,901 +1.70(+6.08%)
Mar 25, 2020 28.19 29.01 27.40 27.88 2,295,671 -0.05(-0.18%)
Mar 24, 2020 27.40 27.95 26.92 27.93 1,802,456 +2.12(+8.19%)
Mar 23, 2020 25.78 26.27 24.96 25.82 1,756,785 -0.09(-0.36%)
Mar 20, 2020 27.40 27.74 25.80 25.91 1,250,825 -0.89(-3.33%)
Mar 19, 2020 26.14 27.69 25.73 26.80 1,769,147 +0.22(+0.83%)
Mar 18, 2020 25.95 27.07 25.13 26.58 1,475,141 -1.00(-3.62%)
Mar 17, 2020 26.48 27.94 25.81 27.58 1,361,010 +1.48(+5.67%)
Mar 16, 2020 26.10 27.95 25.90 26.10 1,642,788 -3.52(-11.89%)
Mar 13, 2020 28.83 29.62 27.13 29.62 1,149,374 +2.53(+9.35%)
Mar 12, 2020 27.79 28.95 27.07 27.09 2,309,063 -2.90(-9.66%)
Mar 11, 2020 30.58 30.80 29.60 29.99 807,976 -1.43(-4.55%)
Mar 10, 2020 31.51 31.77 29.85 31.41 1,232,903 +1.35(+4.50%)
Mar 09, 2020 30.00 31.04 29.58 30.06 1,965,896 -2.27(-7.02%)
Mar 06, 2020 31.90 32.80 31.61 32.33 1,262,139 -0.92(-2.77%)
Mar 05, 2020 33.23 33.58 32.72 33.25 953,681 -0.72(-2.13%)
Mar 04, 2020 33.35 33.98 32.93 33.98 692,676 +1.31(+4.02%)
Mar 03, 2020 33.71 34.28 32.43 32.66 1,736,021 -0.98(-2.92%)
Mar 02, 2020 32.56 33.71 32.12 33.64 1,784,975 +1.36(+4.21%)
Feb 28, 2020 31.02 32.35 30.72 32.28 3,105,691 +0.10(+0.30%)
Feb 27, 2020 32.98 33.42 32.19 32.19 2,011,198 -1.59(-4.72%)
Feb 26, 2020 33.82 34.44 33.59 33.78 1,008,946 +0.08(+0.23%)
Feb 25, 2020 34.89 35.00 33.62 33.71 1,694,557 -1.20(-3.45%)
Feb 24, 2020 34.31 35.07 34.16 34.91 1,608,586 -1.10(-3.05%)
Feb 21, 2020 36.51 36.56 35.91 36.01 654,864 -0.74(-2.00%)
Feb 20, 2020 36.97 37.00 36.28 36.74 506,335 -0.22(-0.61%)
Feb 19, 2020 37.10 37.10 36.83 36.97 300,947 +0.30(+0.83%)
Feb 18, 2020 36.62 36.71 36.46 36.66 339,319 +0.04(+0.11%)
Feb 14, 2020 36.90 36.90 36.54 36.62 348,640 -0.03(-0.08%)
Feb 13, 2020 36.50 36.72 36.34 36.65 398,556 -0.02(-0.05%)
Feb 12, 2020 36.63 36.69 36.43 36.67 424,885 +0.40(+1.10%)
Feb 11, 2020 36.58 36.61 36.25 36.28 455,322 +0.08(+0.21%)
Feb 10, 2020 35.81 36.24 35.80 36.20 310,600 +0.38(+1.06%)
Feb 07, 2020 35.95 36.06 35.78 35.82 321,742 -0.26(-0.71%)
Feb 06, 2020 35.93 36.08 35.81 36.07 328,725 +0.27(+0.75%)
Feb 05, 2020 35.98 36.18 35.58 35.81 457,835 +0.16(+0.44%)
Feb 04, 2020 35.33 35.67 35.24 35.65 484,858 +0.82(+2.37%)
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.