Skip to main content

Nasdaq Composite ETF (NQ: ONEQ )

70.03 +0.20 (+0.29%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 34.52 34.94 34.52 34.82 489,834 +0.43(+1.25%)
Jan 31, 2020 35.04 35.04 34.30 34.39 700,384 -0.59(-1.70%)
Jan 30, 2020 34.62 35.00 34.52 34.98 383,297 +0.13(+0.38%)
Jan 29, 2020 35.08 35.10 34.78 34.85 372,796 -0.02(-0.06%)
Jan 28, 2020 34.54 34.92 34.52 34.87 395,111 +0.47(+1.35%)
Jan 27, 2020 34.42 34.55 34.13 34.41 1,063,642 -0.75(-2.12%)
Jan 24, 2020 35.71 35.71 34.90 35.15 456,232 -0.23(-0.66%)
Jan 23, 2020 35.39 35.47 35.07 35.39 370,262 -0.00(-0.01%)
Jan 22, 2020 35.90 35.96 35.33 35.39 611,734 +0.12(+0.35%)
Jan 21, 2020 35.29 35.39 35.22 35.27 528,971 -0.04(-0.11%)
Jan 17, 2020 35.66 35.66 35.22 35.31 552,444 +0.11(+0.30%)
Jan 16, 2020 35.04 35.23 35.01 35.20 295,175 +0.26(+0.76%)
Jan 15, 2020 34.88 35.05 34.81 34.93 515,946 +0.10(+0.29%)
Jan 14, 2020 34.97 35.06 34.77 34.83 380,255 -0.10(-0.29%)
Jan 13, 2020 34.62 34.93 34.62 34.93 460,039 +0.36(+1.05%)
Jan 10, 2020 34.80 34.80 34.54 34.57 430,368 -0.13(-0.38%)
Jan 09, 2020 34.66 34.70 34.53 34.70 516,370 +0.38(+1.12%)
Jan 08, 2020 34.07 34.55 34.07 34.32 446,156 +0.19(+0.57%)
Jan 07, 2020 34.13 34.22 34.03 34.12 416,775 -0.01(-0.03%)
Jan 06, 2020 34.00 34.13 33.69 34.13 424,730 +0.11(+0.31%)
Jan 03, 2020 33.93 34.13 33.88 34.02 536,926 -0.17(-0.51%)
Jan 02, 2020 34.05 34.20 33.87 34.20 1,037,954 +0.41(+1.22%)
Dec 31, 2019 33.61 33.79 33.54 33.79 352,778 +0.15(+0.45%)
Dec 30, 2019 33.94 33.95 33.54 33.64 477,264 -0.24(-0.71%)
Dec 27, 2019 34.23 34.25 33.84 33.88 558,651 -0.08(-0.24%)
Dec 26, 2019 33.88 33.96 33.78 33.96 308,303 +0.26(+0.78%)
Dec 24, 2019 33.76 33.76 33.64 33.70 311,396 +0.05(+0.14%)
Dec 23, 2019 33.79 33.79 33.64 33.65 254,548 +0.04(+0.12%)
Dec 20, 2019 33.70 33.70 33.48 33.61 343,467 +0.15(+0.45%)
Dec 19, 2019 33.30 33.46 33.28 33.46 268,327 +0.13(+0.40%)
Dec 18, 2019 33.30 33.33 33.22 33.32 252,890 +0.13(+0.38%)
Dec 17, 2019 33.33 33.33 33.15 33.20 298,729 -0.05(-0.16%)
Dec 16, 2019 33.13 33.25 33.05 33.25 461,815 +0.35(+1.06%)
Dec 13, 2019 32.87 33.03 32.75 32.90 347,457 +0.07(+0.22%)
Dec 12, 2019 32.58 32.92 32.46 32.83 263,795 +0.25(+0.75%)
Dec 11, 2019 32.42 32.58 32.42 32.58 236,260 +0.20(+0.60%)
Dec 10, 2019 32.44 32.54 32.39 32.39 167,198 -0.01(-0.04%)
Dec 09, 2019 32.51 32.64 32.40 32.40 302,288 -0.12(-0.38%)
Dec 06, 2019 32.41 32.58 32.39 32.52 267,919 +0.32(+0.99%)
Dec 05, 2019 32.33 32.34 32.12 32.20 172,064 +0.05(+0.15%)
Dec 04, 2019 32.20 32.30 32.14 32.15 274,920 +0.10(+0.32%)
Dec 03, 2019 31.79 32.05 31.69 32.05 614,612 -0.23(-0.72%)
Dec 02, 2019 32.68 32.68 32.07 32.28 482,819 -0.29(-0.88%)
Nov 29, 2019 32.62 32.84 32.57 32.57 180,008 -0.17(-0.53%)
Nov 27, 2019 32.72 32.78 32.53 32.74 215,591 +0.20(+0.63%)
Nov 26, 2019 32.56 32.58 32.45 32.54 250,399 +0.06(+0.19%)
Nov 25, 2019 32.19 32.48 32.19 32.48 230,473 +0.40(+1.26%)
Nov 22, 2019 32.20 32.20 31.92 32.07 225,010 +0.05(+0.15%)
Nov 21, 2019 32.03 32.07 31.92 32.03 180,500 +0.00(+0.00%)
Nov 20, 2019 32.08 32.30 31.83 32.03 348,587 -0.20(-0.63%)
Nov 19, 2019 32.32 32.32 32.14 32.23 155,152 +0.09(+0.28%)
Nov 18, 2019 32.11 32.20 32.00 32.14 221,933 +0.05(+0.15%)
Nov 15, 2019 32.07 32.11 31.94 32.09 214,544 +0.18(+0.57%)
Nov 14, 2019 31.87 31.91 31.75 31.91 217,066 -0.01(-0.02%)
Nov 13, 2019 31.78 31.98 31.78 31.91 440,716 -0.03(-0.10%)
Nov 12, 2019 31.89 32.01 31.83 31.95 555,042 +0.09(+0.29%)
Nov 11, 2019 31.77 31.86 31.68 31.86 415,410 -0.02(-0.07%)
Nov 08, 2019 31.70 31.88 31.63 31.88 297,222 +0.15(+0.49%)
Nov 07, 2019 31.83 31.89 31.65 31.72 311,780 +0.10(+0.30%)
Nov 06, 2019 31.73 31.73 31.50 31.63 319,640 -0.13(-0.41%)
Nov 05, 2019 31.78 31.82 31.66 31.76 328,692 +0.09(+0.28%)
Nov 04, 2019 31.67 31.75 31.64 31.67 308,504 +0.17(+0.53%)
Nov 01, 2019 31.34 31.52 31.30 31.50 361,062 +0.37(+1.18%)
Oct 31, 2019 31.34 31.34 31.01 31.13 255,653 -0.06(-0.21%)
Oct 30, 2019 31.12 31.25 31.02 31.20 189,406 +0.09(+0.28%)
Oct 29, 2019 31.31 31.31 31.11 31.11 275,129 -0.21(-0.66%)
Oct 28, 2019 31.07 31.32 31.07 31.32 549,276 +0.33(+1.07%)
Oct 25, 2019 30.67 31.01 30.59 30.99 374,668 +0.24(+0.77%)
Oct 24, 2019 30.66 30.78 30.61 30.75 223,597 +0.26(+0.86%)
Oct 23, 2019 30.45 30.55 30.40 30.49 141,107 -0.06(-0.20%)
Oct 22, 2019 30.81 30.82 30.54 30.55 210,484 -0.11(-0.35%)
Oct 21, 2019 30.49 30.71 30.49 30.66 221,001 +0.22(+0.73%)
Oct 18, 2019 30.60 30.63 30.23 30.43 230,243 -0.27(-0.88%)
Oct 17, 2019 30.75 30.77 30.60 30.70 307,929 +0.17(+0.54%)
Oct 16, 2019 30.52 30.63 30.42 30.54 310,639 -0.11(-0.36%)
Oct 15, 2019 30.38 30.68 30.36 30.65 394,040 +0.39(+1.28%)
Oct 14, 2019 30.18 30.36 30.17 30.26 329,132 -0.04(-0.13%)
Oct 11, 2019 30.19 30.51 30.19 30.30 687,589 +0.41(+1.36%)
Oct 10, 2019 29.65 29.98 29.65 29.89 363,166 +0.23(+0.79%)
Oct 09, 2019 29.61 29.77 29.56 29.66 220,510 +0.28(+0.96%)
Oct 08, 2019 29.76 29.76 29.38 29.38 345,008 -0.50(-1.66%)
Oct 07, 2019 29.85 30.10 29.81 29.87 292,931 -0.06(-0.22%)
Oct 04, 2019 29.64 29.97 29.64 29.94 328,619 +0.40(+1.36%)
Oct 03, 2019 29.29 29.57 28.90 29.53 470,302 +0.26(+0.90%)
Oct 02, 2019 29.58 29.58 29.08 29.27 743,852 -0.40(-1.36%)
Oct 01, 2019 30.17 30.28 29.66 29.67 344,213 -0.33(-1.10%)
Sep 30, 2019 29.85 30.07 29.84 30.00 261,681 +0.20(+0.67%)
Sep 27, 2019 30.17 30.19 29.63 29.80 332,805 -0.38(-1.26%)
Sep 26, 2019 30.25 30.27 29.99 30.18 274,941 -0.15(-0.51%)
Sep 25, 2019 29.94 30.39 29.76 30.34 347,949 +0.33(+1.11%)
Sep 24, 2019 30.49 30.61 29.93 30.01 432,249 -0.41(-1.36%)
Sep 23, 2019 30.43 30.50 30.37 30.42 163,640 -0.01(-0.05%)
Sep 20, 2019 30.77 30.78 30.36 30.43 211,404 -0.24(-0.78%)
Sep 19, 2019 30.69 30.90 30.67 30.68 209,189 +0.02(+0.06%)
Sep 18, 2019 30.63 30.70 30.35 30.66 278,024 -0.08(-0.25%)
Sep 17, 2019 30.55 30.73 30.53 30.73 292,656 +0.10(+0.33%)
Sep 16, 2019 30.44 30.63 30.42 30.63 187,231 -0.07(-0.23%)
Sep 13, 2019 30.68 30.78 30.65 30.70 264,505 -0.02(-0.07%)
Sep 12, 2019 30.82 30.93 30.71 30.73 356,231 +0.11(+0.35%)
Sep 11, 2019 30.33 30.64 30.31 30.62 411,410 +0.32(+1.07%)
Sep 10, 2019 30.29 30.32 30.05 30.29 283,576 -0.00(-0.01%)
Sep 09, 2019 30.46 30.49 30.22 30.30 268,577 -0.08(-0.28%)
Sep 06, 2019 30.44 30.51 30.37 30.38 322,234 -0.06(-0.18%)
Sep 05, 2019 30.24 30.51 30.19 30.44 596,438 +0.52(+1.75%)
Sep 04, 2019 29.76 29.92 29.70 29.92 318,560 +0.41(+1.40%)
Sep 03, 2019 29.64 29.72 29.42 29.50 321,006 -0.35(-1.18%)
Aug 30, 2019 30.08 30.08 29.68 29.85 259,257 -0.01(-0.04%)
Aug 29, 2019 29.77 29.96 29.68 29.87 405,333 +0.43(+1.45%)
Aug 28, 2019 29.22 29.47 29.11 29.44 205,211 +0.08(+0.28%)
Aug 27, 2019 29.59 29.63 29.20 29.36 379,344 -0.06(-0.21%)
Aug 26, 2019 29.32 29.44 29.19 29.42 416,070 +0.35(+1.21%)
Aug 23, 2019 29.84 29.98 29.00 29.07 775,671 -0.90(-3.00%)
Aug 22, 2019 30.08 30.16 29.73 29.97 238,873 -0.09(-0.30%)
Aug 21, 2019 30.08 30.13 29.97 30.06 276,323 +0.25(+0.85%)
Aug 20, 2019 30.00 30.01 29.80 29.80 242,053 -0.23(-0.77%)
Aug 19, 2019 30.01 30.10 29.89 30.03 453,332 +0.47(+1.58%)
Aug 16, 2019 29.27 29.62 29.27 29.57 315,936 +0.43(+1.46%)
Aug 15, 2019 29.20 29.52 28.94 29.14 729,488 +0.03(+0.09%)
Aug 14, 2019 29.53 29.61 29.06 29.12 1,138,789 -0.87(-2.91%)
Aug 13, 2019 29.38 30.17 29.38 29.99 403,202 +0.55(+1.86%)
Aug 12, 2019 29.63 29.68 29.35 29.44 400,588 -0.40(-1.33%)
Aug 09, 2019 29.95 30.07 29.60 29.84 320,135 -0.27(-0.89%)
Aug 08, 2019 29.59 30.11 29.59 30.11 491,769 +0.69(+2.35%)
Aug 07, 2019 29.01 29.45 28.82 29.41 318,634 +0.06(+0.19%)
Aug 06, 2019 29.18 29.36 28.96 29.36 791,132 +0.46(+1.58%)
Aug 05, 2019 29.26 29.61 28.68 28.90 1,484,881 -1.10(-3.65%)
Aug 02, 2019 30.16 30.24 29.77 30.00 705,347 -0.37(-1.20%)
Aug 01, 2019 30.59 31.13 30.24 30.36 687,629 -0.28(-0.92%)
Jul 31, 2019 31.10 31.10 30.37 30.65 526,386 -0.36(-1.17%)
Jul 30, 2019 30.91 31.08 30.82 31.01 245,779 -0.07(-0.23%)
Jul 29, 2019 31.20 31.20 30.89 31.08 235,189 -0.12(-0.38%)
Jul 26, 2019 30.99 31.21 30.99 31.20 297,043 +0.35(+1.14%)
Jul 25, 2019 31.10 31.10 30.84 30.85 261,671 -0.29(-0.93%)
Jul 24, 2019 30.77 31.18 30.76 31.14 302,616 +0.30(+0.97%)
Jul 23, 2019 30.88 30.88 30.68 30.84 311,664 +0.14(+0.47%)
Jul 22, 2019 30.54 30.74 30.54 30.70 189,457 +0.18(+0.57%)
Jul 19, 2019 30.91 30.91 30.52 30.52 197,329 -0.18(-0.59%)
Jul 18, 2019 30.53 30.73 30.47 30.70 218,563 +0.03(+0.10%)
Jul 17, 2019 30.88 30.88 30.66 30.67 188,764 -0.10(-0.33%)
Jul 16, 2019 30.85 30.92 30.75 30.78 186,728 -0.12(-0.39%)
Jul 15, 2019 30.89 30.96 30.85 30.90 192,280 +0.04(+0.13%)
Jul 12, 2019 30.68 30.86 30.68 30.86 310,688 +0.14(+0.45%)
Jul 11, 2019 30.79 30.79 30.61 30.72 347,236 +0.01(+0.04%)
Jul 10, 2019 30.60 30.82 30.60 30.71 469,171 +0.25(+0.81%)
Jul 09, 2019 30.11 30.51 30.11 30.46 181,186 +0.10(+0.31%)
Jul 08, 2019 30.44 30.44 30.24 30.36 542,602 -0.19(-0.62%)
Jul 05, 2019 30.41 30.62 30.33 30.55 323,284 -0.04(-0.12%)
Jul 03, 2019 30.38 30.59 30.38 30.59 331,681 +0.24(+0.78%)
Jul 02, 2019 30.33 30.35 30.19 30.35 334,599 +0.10(+0.34%)
Jul 01, 2019 30.49 30.49 30.16 30.25 710,836 +0.27(+0.90%)
Jun 28, 2019 29.93 30.00 29.82 29.98 239,314 +0.18(+0.59%)
Jun 27, 2019 29.66 29.84 29.66 29.80 174,227 +0.16(+0.52%)
Jun 26, 2019 29.73 29.84 29.60 29.65 211,236 +0.10(+0.35%)
Jun 25, 2019 29.98 29.98 29.47 29.54 387,174 -0.44(-1.46%)
Jun 24, 2019 30.05 30.08 29.96 29.98 206,670 -0.06(-0.20%)
Jun 21, 2019 30.16 30.20 29.98 30.04 497,521 -0.06(-0.20%)
Jun 20, 2019 30.20 30.26 29.92 30.10 596,051 +0.20(+0.66%)
Jun 19, 2019 29.85 29.92 29.67 29.90 408,595 +0.12(+0.40%)
Jun 18, 2019 29.58 29.95 29.57 29.79 706,052 +0.48(+1.64%)
Jun 17, 2019 29.21 29.42 29.21 29.30 236,102 +0.15(+0.51%)
Jun 14, 2019 29.27 29.27 29.12 29.16 192,689 -0.19(-0.63%)
Jun 13, 2019 29.32 29.37 29.19 29.34 252,222 +0.22(+0.74%)
Jun 12, 2019 29.24 29.25 29.10 29.12 171,387 -0.10(-0.34%)
Jun 11, 2019 29.54 29.59 29.18 29.22 385,420 -0.03(-0.09%)
Jun 10, 2019 29.17 29.53 29.16 29.25 847,442 +0.32(+1.11%)
Jun 07, 2019 28.65 29.03 28.63 28.93 602,285 +0.43(+1.52%)
Jun 06, 2019 28.36 28.52 28.23 28.50 291,760 +0.21(+0.76%)
Jun 05, 2019 28.36 28.36 28.03 28.28 326,834 +0.17(+0.62%)
Jun 04, 2019 27.66 28.14 27.58 28.11 617,931 +0.75(+2.74%)
Jun 03, 2019 27.84 27.86 27.23 27.36 1,041,900 -0.46(-1.65%)
May 31, 2019 27.98 28.04 27.80 27.82 793,921 -0.45(-1.61%)
May 30, 2019 28.20 28.35 28.12 28.27 742,063 +0.10(+0.37%)
May 29, 2019 28.31 28.31 28.02 28.17 868,617 -0.26(-0.92%)
May 28, 2019 28.61 28.73 28.38 28.43 277,788 -0.07(-0.23%)
May 24, 2019 28.58 28.73 28.49 28.49 360,107 +0.02(+0.06%)
May 23, 2019 28.66 28.66 28.33 28.48 505,298 -0.49(-1.69%)
May 22, 2019 28.96 29.08 28.91 28.97 231,848 -0.08(-0.28%)
May 21, 2019 28.99 29.14 28.96 29.05 287,117 +0.27(+0.95%)
May 20, 2019 28.89 28.95 28.68 28.78 532,285 -0.43(-1.46%)
May 17, 2019 29.26 29.58 29.18 29.20 322,201 -0.31(-1.04%)
May 16, 2019 29.20 29.69 29.20 29.51 517,017 +0.29(+0.99%)
May 15, 2019 28.75 29.25 28.70 29.22 430,296 +0.36(+1.25%)
May 14, 2019 28.70 29.03 28.60 28.86 643,739 +0.30(+1.04%)
May 13, 2019 28.94 28.97 28.45 28.56 1,525,055 -1.00(-3.39%)
May 10, 2019 29.35 29.65 28.96 29.57 680,203 +0.04(+0.12%)
May 09, 2019 29.43 29.59 29.09 29.53 676,212 -0.14(-0.49%)
May 08, 2019 29.61 29.86 29.57 29.67 597,009 -0.07(-0.24%)
May 07, 2019 30.02 30.15 29.48 29.75 819,149 -0.58(-1.92%)
May 06, 2019 29.94 30.34 29.87 30.33 553,765 -0.09(-0.29%)
May 03, 2019 30.11 30.45 30.11 30.42 324,307 +0.46(+1.54%)
May 02, 2019 30.04 30.20 29.75 29.95 457,905 -0.08(-0.27%)
May 01, 2019 30.37 30.39 30.01 30.03 449,544 -0.18(-0.61%)
Apr 30, 2019 30.25 30.28 29.98 30.22 505,466 -0.19(-0.62%)
Apr 29, 2019 30.37 30.47 30.32 30.41 450,945 +0.09(+0.28%)
Apr 26, 2019 30.22 30.32 30.03 30.32 374,848 +0.07(+0.23%)
Apr 25, 2019 30.31 30.33 30.12 30.25 306,586 +0.04(+0.12%)
Apr 24, 2019 30.30 30.33 30.16 30.21 368,762 -0.02(-0.07%)
Apr 23, 2019 29.87 30.26 29.87 30.24 347,545 +0.37(+1.25%)
Apr 22, 2019 29.72 29.87 29.65 29.86 293,740 +0.06(+0.19%)
Apr 18, 2019 29.83 29.83 29.61 29.80 392,748 +0.03(+0.11%)
Apr 17, 2019 29.90 29.97 29.69 29.77 269,901 -0.03(-0.09%)
Apr 16, 2019 29.74 29.86 29.72 29.80 299,773 +0.08(+0.26%)
Apr 15, 2019 29.72 29.77 29.56 29.72 230,247 +0.00(+0.02%)
Apr 12, 2019 29.67 29.75 29.64 29.72 284,295 +0.16(+0.53%)
Apr 11, 2019 29.65 29.67 29.54 29.56 245,704 -0.09(-0.32%)
Apr 10, 2019 29.48 29.66 29.47 29.66 267,185 +0.25(+0.86%)
Apr 09, 2019 29.55 29.56 29.40 29.40 319,105 -0.22(-0.73%)
Apr 08, 2019 29.54 29.62 29.37 29.62 397,034 +0.04(+0.15%)
Apr 05, 2019 29.48 29.58 29.44 29.58 474,878 +0.19(+0.65%)
Apr 04, 2019 29.42 29.48 29.20 29.38 345,103 +0.04(+0.13%)
Apr 03, 2019 29.35 29.53 29.30 29.35 419,651 +0.13(+0.45%)
Apr 02, 2019 29.14 29.22 29.06 29.21 398,666 +0.08(+0.26%)
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.