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

Nasdaq Composite ETF (NQ: ONEQ )

70.77 -0.25 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 8.065 8.186 8.065 8.186 110,342 +0.08(+1.05%)
Aug 30, 2005 8.090 8.101 8.063 8.101 349,486 -0.02(-0.30%)
Aug 29, 2005 8.077 8.136 8.005 8.125 241,655 +0.05(+0.66%)
Aug 26, 2005 8.149 8.149 8.051 8.072 607,315 -0.05(-0.58%)
Aug 25, 2005 8.082 8.135 8.068 8.119 909,732 +0.02(+0.30%)
Aug 24, 2005 8.109 8.188 8.091 8.095 174,706 -0.04(-0.49%)
Aug 23, 2005 8.184 8.184 8.101 8.135 159,072 -0.00(-0.02%)
Aug 22, 2005 8.143 8.178 8.098 8.137 444,101 +0.01(+0.11%)
Aug 19, 2005 8.126 8.147 8.093 8.128 44,930 +0.00(+0.04%)
Aug 18, 2005 8.134 8.156 8.101 8.125 706,809 -0.03(-0.42%)
Aug 17, 2005 8.101 8.185 8.101 8.160 150,279 +0.04(+0.49%)
Aug 16, 2005 8.213 8.213 8.120 8.120 238,676 -0.12(-1.48%)
Aug 15, 2005 8.154 8.260 8.154 8.243 130,233 +0.07(+0.82%)
Aug 12, 2005 8.199 8.205 8.149 8.175 350,596 -0.09(-1.07%)
Aug 11, 2005 8.178 8.264 8.178 8.264 215,982 +0.07(+0.86%)
Aug 10, 2005 8.269 8.304 8.172 8.193 736,874 -0.05(-0.63%)
Aug 09, 2005 8.221 8.277 8.221 8.245 476,937 +0.03(+0.33%)
Aug 08, 2005 8.276 8.294 8.217 8.219 265,262 -0.05(-0.65%)
Aug 05, 2005 8.323 8.327 8.260 8.273 233,558 -0.05(-0.65%)
Aug 04, 2005 8.367 8.397 8.324 8.327 315,954 -0.10(-1.21%)
Aug 03, 2005 8.429 8.437 8.395 8.429 401,589 +0.01(+0.11%)
Aug 02, 2005 8.288 8.428 8.288 8.419 350,067 +0.08(+0.92%)
Aug 01, 2005 8.350 8.371 8.328 8.342 240,534 +0.04(+0.43%)
Jul 29, 2005 8.405 8.405 8.303 8.306 475,379 -0.05(-0.58%)
Jul 28, 2005 8.310 8.354 8.310 8.354 48,812 +0.05(+0.56%)
Jul 27, 2005 8.327 8.327 8.235 8.308 175,246 +0.04(+0.44%)
Jul 26, 2005 8.308 8.308 8.241 8.272 38,255 +0.01(+0.09%)
Jul 25, 2005 8.243 8.317 8.243 8.264 74,952 -0.00(-0.03%)
Jul 22, 2005 8.298 8.298 8.202 8.267 295,555 -0.03(-0.37%)
Jul 21, 2005 8.298 8.332 8.254 8.298 376,363 -0.02(-0.21%)
Jul 20, 2005 8.246 8.333 8.165 8.315 604,689 +0.05(+0.64%)
Jul 19, 2005 8.207 8.263 8.188 8.262 251,611 +0.09(+1.08%)
Jul 18, 2005 8.196 8.196 8.155 8.174 101,030 -0.02(-0.22%)
Jul 15, 2005 8.224 8.224 8.137 8.192 82,707 +0.00(+0.06%)
Jul 14, 2005 8.188 8.236 8.169 8.187 252,898 +0.04(+0.44%)
Jul 13, 2005 8.153 8.160 8.126 8.151 159,975 +0.01(+0.07%)
Jul 12, 2005 8.129 8.169 8.100 8.145 315,134 +0.04(+0.44%)
Jul 11, 2005 8.082 8.117 8.041 8.110 982,900 +0.09(+1.15%)
Jul 08, 2005 7.927 8.034 7.893 8.017 470,469 +0.14(+1.79%)
Jul 07, 2005 7.808 7.884 7.786 7.877 549,824 +0.01(+0.13%)
Jul 06, 2005 7.917 7.917 7.866 7.866 154,878 -0.03(-0.40%)
Jul 05, 2005 7.867 7.899 7.767 7.897 316,629 +0.09(+1.10%)
Jul 01, 2005 7.825 7.828 7.798 7.811 180,634 +0.01(+0.09%)
Jun 30, 2005 7.878 7.878 7.804 7.804 181,153 -0.05(-0.63%)
Jun 29, 2005 7.887 7.887 7.845 7.854 184,672 -0.00(-0.06%)
Jun 28, 2005 7.790 7.868 7.788 7.858 132,880 +0.10(+1.27%)
Jun 27, 2005 7.748 7.805 7.745 7.760 210,864 -0.04(-0.46%)
Jun 24, 2005 7.855 7.860 7.788 7.796 927,557 -0.07(-0.85%)
Jun 23, 2005 7.967 8.004 7.862 7.863 280,699 -0.08(-1.05%)
Jun 22, 2005 7.957 7.988 7.920 7.947 214,996 +0.01(+0.17%)
Jun 21, 2005 7.943 7.958 7.912 7.934 2,168,391 +0.00(+0.04%)
Jun 20, 2005 7.899 7.949 7.886 7.931 483,248 -0.01(-0.10%)
Jun 17, 2005 8.019 8.019 7.924 7.938 271,512 -0.01(-0.12%)
Jun 16, 2005 7.833 7.953 7.833 7.948 425,560 +0.06(+0.81%)
Jun 15, 2005 7.892 7.937 7.816 7.884 172,090 +0.01(+0.11%)
Jun 14, 2005 7.844 7.892 7.834 7.876 502,713 -0.00(-0.02%)
Jun 13, 2005 7.845 7.909 7.841 7.878 282,682 +0.03(+0.37%)
Jun 10, 2005 7.902 7.902 7.814 7.849 2,283,249 -0.05(-0.57%)
Jun 09, 2005 7.824 7.906 7.808 7.894 188,140 +0.06(+0.71%)
Jun 08, 2005 7.882 7.890 7.829 7.838 428,799 -0.03(-0.38%)
Jun 07, 2005 7.918 7.974 7.865 7.868 315,643 -0.02(-0.22%)
Jun 06, 2005 7.832 7.901 7.832 7.885 174,758 +0.00(+0.00%)
Jun 03, 2005 7.957 7.978 7.870 7.885 701,525 -0.08(-1.02%)
Jun 02, 2005 7.902 7.977 7.902 7.966 151,712 +0.06(+0.72%)
Jun 01, 2005 7.910 7.978 7.899 7.909 360,998 +0.03(+0.37%)
May 31, 2005 7.903 7.903 7.862 7.881 263,009 -0.00(-0.05%)
May 27, 2005 7.870 7.903 7.862 7.884 71,350 +0.00(+0.05%)
May 26, 2005 7.850 7.882 7.845 7.881 214,248 +0.08(+1.00%)
May 25, 2005 7.840 7.840 7.770 7.803 96,400 -0.02(-0.21%)
May 24, 2005 7.830 7.830 7.800 7.819 655,059 -0.00(-0.04%)
May 23, 2005 7.798 7.848 7.790 7.822 351,001 +0.04(+0.56%)
May 20, 2005 7.782 7.782 7.740 7.778 1,012,601 +0.01(+0.16%)
May 19, 2005 7.740 7.773 7.730 7.766 1,291,027 +0.04(+0.54%)
May 18, 2005 7.705 7.738 7.641 7.724 387,221 +0.10(+1.28%)
May 17, 2005 7.585 7.627 7.536 7.627 198,386 +0.04(+0.55%)
May 16, 2005 7.490 7.586 7.490 7.586 30,977 +0.07(+0.92%)
May 13, 2005 7.448 7.544 7.448 7.516 263,819 +0.06(+0.80%)
May 12, 2005 7.513 7.705 7.440 7.457 435,941 -0.03(-0.45%)
May 11, 2005 7.473 7.490 7.409 7.490 168,270 +0.03(+0.36%)
May 10, 2005 7.487 7.487 7.444 7.463 161,999 -0.05(-0.68%)
May 09, 2005 7.514 7.517 7.459 7.514 157,743 +0.05(+0.64%)
May 06, 2005 7.533 7.533 7.454 7.466 734,683 +0.01(+0.10%)
May 05, 2005 7.489 7.507 7.423 7.459 161,771 +0.01(+0.19%)
May 04, 2005 7.290 7.461 7.290 7.444 401,517 +0.11(+1.50%)
May 03, 2005 7.314 7.382 7.314 7.334 100,823 +0.04(+0.54%)
May 02, 2005 7.325 7.340 7.295 7.295 65,640 +0.01(+0.08%)
Apr 29, 2005 7.206 7.300 7.176 7.289 113,913 +0.06(+0.89%)
Apr 28, 2005 7.303 7.316 7.225 7.225 172,173 -0.10(-1.35%)
Apr 27, 2005 7.288 7.349 7.267 7.324 801,871 -0.00(-0.01%)
Apr 26, 2005 7.361 7.426 7.325 7.325 196,206 -0.07(-0.98%)
Apr 25, 2005 7.381 7.406 7.374 7.397 1,101,257 +0.05(+0.62%)
Apr 22, 2005 7.417 7.417 7.300 7.352 460,119 -0.08(-1.06%)
Apr 21, 2005 7.297 7.454 7.297 7.431 674,700 +0.15(+2.10%)
Apr 20, 2005 7.561 7.561 7.265 7.278 434,872 -0.05(-0.75%)
Apr 19, 2005 7.304 7.400 7.281 7.332 260,642 +0.07(+0.93%)
Apr 18, 2005 7.236 7.288 7.236 7.265 501,447 +0.02(+0.25%)
Apr 15, 2005 7.348 7.361 7.232 7.247 568,333 -0.16(-2.16%)
Apr 14, 2005 7.488 7.499 7.393 7.407 535,217 -0.09(-1.20%)
Apr 13, 2005 7.617 7.706 7.493 7.496 169,941 -0.12(-1.62%)
Apr 12, 2005 7.575 7.619 7.481 7.619 323,179 +0.06(+0.79%)
Apr 11, 2005 7.589 7.600 7.559 7.560 386,173 -0.04(-0.47%)
Apr 08, 2005 7.668 7.673 7.587 7.595 264,338 -0.06(-0.82%)
Apr 07, 2005 7.588 7.658 7.588 7.658 87,721 +0.07(+0.93%)
Apr 06, 2005 7.631 7.656 7.588 7.588 504,841 -0.00(-0.01%)
Apr 05, 2005 7.619 7.619 7.583 7.589 65,422 +0.03(+0.33%)
Apr 04, 2005 7.566 7.591 7.490 7.564 158,055 +0.02(+0.32%)
Apr 01, 2005 7.646 7.647 7.522 7.540 649,110 -0.04(-0.51%)
Mar 31, 2005 7.607 7.618 7.567 7.578 3,844,429 -0.04(-0.49%)
Mar 30, 2005 7.534 7.616 7.528 7.616 2,790,427 +0.12(+1.64%)
Mar 29, 2005 7.579 7.598 7.473 7.492 2,282,813 -0.07(-0.95%)
Mar 28, 2005 7.623 7.623 7.565 7.565 235,364 -0.01(-0.10%)
Mar 24, 2005 7.569 7.626 7.569 7.572 5,715,406 +0.02(+0.22%)
Mar 23, 2005 7.540 7.593 7.534 7.556 113,903 +0.01(+0.09%)
Mar 22, 2005 7.588 7.658 7.549 7.549 924,474 -0.07(-0.88%)
Mar 21, 2005 7.588 7.633 7.560 7.616 1,601,790 +0.01(+0.12%)
Mar 18, 2005 7.637 7.654 7.592 7.607 722,662 -0.07(-0.89%)
Mar 17, 2005 7.596 7.692 7.593 7.675 1,410,391 +0.01(+0.19%)
Mar 16, 2005 7.745 7.745 7.639 7.661 358,351 -0.07(-0.95%)
Mar 15, 2005 7.778 7.824 7.726 7.734 281,197 -0.04(-0.53%)
Mar 14, 2005 7.750 7.781 7.735 7.776 63,533 +0.01(+0.17%)
Mar 11, 2005 7.835 7.858 7.733 7.762 109,377 -0.05(-0.60%)
Mar 10, 2005 7.841 7.841 7.752 7.809 354,770 -0.03(-0.41%)
Mar 09, 2005 7.867 7.898 7.823 7.841 257,455 -0.03(-0.39%)
Mar 08, 2005 7.865 7.950 7.865 7.872 185,544 -0.06(-0.75%)
Mar 07, 2005 7.971 7.982 7.883 7.932 743,985 +0.06(+0.82%)
Mar 04, 2005 7.888 7.897 7.844 7.867 454,565 +0.05(+0.62%)
Mar 03, 2005 7.875 7.881 7.780 7.819 402,274 -0.05(-0.59%)
Mar 02, 2005 7.791 7.920 7.791 7.865 398,236 +0.00(+0.04%)
Mar 01, 2005 7.843 7.871 7.824 7.862 222,284 +0.08(+0.99%)
Feb 28, 2005 7.810 7.851 7.745 7.785 115,045 -0.06(-0.76%)
Feb 25, 2005 7.875 7.875 7.782 7.845 181,973 +0.06(+0.75%)
Feb 24, 2005 7.699 7.789 7.691 7.786 469,576 +0.06(+0.77%)
Feb 23, 2005 7.720 7.750 7.684 7.726 463,783 +0.01(+0.14%)
Feb 22, 2005 7.768 7.820 7.707 7.716 303,964 -0.10(-1.22%)
Feb 18, 2005 7.833 7.856 7.804 7.811 86,746 -0.02(-0.25%)
Feb 17, 2005 7.928 7.951 7.830 7.830 274,730 -0.09(-1.14%)
Feb 16, 2005 7.907 7.945 7.899 7.921 249,005 -0.01(-0.18%)
Feb 15, 2005 7.884 7.995 7.884 7.936 367,590 +0.03(+0.40%)
Feb 14, 2005 7.888 7.915 7.883 7.904 434,799 +0.02(+0.23%)
Feb 11, 2005 7.798 7.907 7.739 7.885 368,328 +0.09(+1.16%)
Feb 10, 2005 7.798 7.809 7.741 7.795 464,562 +0.01(+0.12%)
Feb 09, 2005 7.865 7.934 7.781 7.785 385,332 -0.13(-1.64%)
Feb 08, 2005 7.908 7.951 7.908 7.915 466,659 +0.01(+0.13%)
Feb 07, 2005 7.979 7.980 7.880 7.905 414,670 -0.01(-0.16%)
Feb 04, 2005 7.738 7.921 7.738 7.917 552,980 +0.10(+1.28%)
Feb 03, 2005 7.852 7.852 7.782 7.817 863,110 -0.06(-0.75%)
Feb 02, 2005 7.883 7.902 7.843 7.876 493,599 +0.03(+0.33%)
Feb 01, 2005 7.840 7.866 7.823 7.850 445,035 +0.03(+0.33%)
Jan 31, 2005 7.831 7.836 7.798 7.824 618,766 +0.09(+1.13%)
Jan 28, 2005 7.803 7.803 7.693 7.736 221,318 -0.04(-0.52%)
Jan 27, 2005 7.706 7.799 7.706 7.776 204,303 +0.01(+0.11%)
Jan 26, 2005 7.736 7.779 7.712 7.768 766,128 +0.10(+1.24%)
Jan 25, 2005 7.643 7.732 7.643 7.672 2,731,378 -0.00(-0.03%)
Jan 24, 2005 7.711 7.778 7.629 7.674 834,520 -0.05(-0.66%)
Jan 21, 2005 7.849 7.849 7.712 7.725 3,793,976 -0.05(-0.62%)
Jan 20, 2005 7.814 7.835 7.768 7.774 845,597 -0.10(-1.33%)
Jan 19, 2005 7.984 7.984 7.866 7.879 249,503 -0.12(-1.55%)
Jan 18, 2005 7.947 8.003 7.896 8.003 412,863 +0.07(+0.91%)
Jan 14, 2005 7.946 7.946 7.880 7.931 109,034 +0.06(+0.82%)
Jan 13, 2005 7.899 8.024 7.847 7.866 356,441 -0.08(-1.07%)
Jan 12, 2005 7.908 7.951 7.851 7.951 342,478 +0.05(+0.60%)
Jan 11, 2005 7.889 7.993 7.869 7.904 358,133 -0.06(-0.71%)
Jan 10, 2005 7.928 8.018 7.922 7.960 356,337 +0.02(+0.29%)
Jan 07, 2005 7.937 7.988 7.886 7.937 397,437 -0.00(-0.06%)
Jan 06, 2005 7.939 7.997 7.931 7.942 397,468 -0.01(-0.11%)
Jan 05, 2005 8.028 8.041 7.947 7.951 1,170,967 -0.07(-0.85%)
Jan 04, 2005 8.235 8.235 7.980 8.019 713,599 -0.16(-1.95%)
Jan 03, 2005 8.308 8.327 8.162 8.179 417,981 -0.09(-1.08%)
Dec 31, 2004 8.332 8.332 8.269 8.269 392,412 -0.02(-0.21%)
Dec 30, 2004 8.236 8.294 8.236 8.286 179,596 +0.02(+0.19%)
Dec 29, 2004 8.284 8.295 8.263 8.271 207,625 +0.00(+0.00%)
Dec 28, 2004 8.119 8.271 8.119 8.271 579,275 +0.07(+0.90%)
Dec 27, 2004 8.258 8.262 8.166 8.196 579,275 -0.03(-0.36%)
Dec 23, 2004 8.146 8.236 7.958 8.226 281,332 +0.03(+0.39%)
Dec 22, 2004 8.212 8.224 8.149 8.195 350,887 +0.02(+0.19%)
Dec 21, 2004 8.133 8.181 8.106 8.179 346,734 +0.09(+1.13%)
Dec 20, 2004 8.332 8.332 8.077 8.088 706,965 -0.07(-0.82%)
Dec 17, 2004 8.302 8.302 8.147 8.154 445,357 -0.09(-1.11%)
Dec 16, 2004 8.316 8.320 8.228 8.246 313,514 -0.05(-0.66%)
Dec 15, 2004 8.323 8.349 8.258 8.301 383,069 +0.00(+0.04%)
Dec 14, 2004 8.283 8.316 8.212 8.297 234,617 +0.05(+0.58%)
Dec 13, 2004 8.208 8.258 8.194 8.249 302,095 +0.07(+0.87%)
Dec 10, 2004 8.141 8.211 8.136 8.178 765,100 +0.00(+0.01%)
Dec 09, 2004 8.091 8.204 8.054 8.177 663,364 +0.00(+0.02%)
Dec 08, 2004 8.169 8.189 8.112 8.175 755,757 +0.04(+0.49%)
Dec 07, 2004 8.228 8.303 8.135 8.135 501,416 -0.14(-1.75%)
Dec 06, 2004 8.235 8.289 8.091 8.280 479,615 +0.02(+0.21%)
Dec 03, 2004 8.294 8.316 8.256 8.263 431,861 +0.02(+0.27%)
Dec 02, 2004 8.211 8.289 8.211 8.241 741,223 +0.03(+0.38%)
Dec 01, 2004 8.111 8.220 8.043 8.210 665,440 +0.14(+1.77%)
Nov 30, 2004 8.068 8.096 7.995 8.067 354,001 -0.02(-0.26%)
Nov 29, 2004 8.068 8.143 7.957 8.089 336,353 +0.01(+0.08%)
Nov 26, 2004 8.178 8.178 8.081 8.082 383,069 +0.00(+0.01%)
Nov 24, 2004 8.012 8.092 8.012 8.081 1,601,832 +0.07(+0.87%)
Nov 23, 2004 8.091 8.091 7.948 8.012 478,577 +0.00(+0.02%)
Nov 22, 2004 7.930 8.012 7.910 8.010 2,312,950 +0.04(+0.52%)
Nov 19, 2004 8.072 8.072 7.956 7.968 701,774 -0.13(-1.55%)
Nov 18, 2004 8.019 8.130 7.976 8.093 649,868 +0.03(+0.41%)
Nov 17, 2004 8.043 8.125 8.037 8.061 1,516,705 +0.07(+0.87%)
Nov 16, 2004 8.008 8.027 7.966 7.991 1,763,780 -0.04(-0.53%)
Nov 15, 2004 8.034 8.042 7.997 8.034 406,946 +0.03(+0.36%)
Nov 12, 2004 7.928 8.005 7.898 8.005 543,979 +0.08(+1.03%)
Nov 11, 2004 7.879 7.923 7.837 7.923 643,639 +0.10(+1.33%)
Nov 10, 2004 7.807 7.862 7.687 7.819 929,125 -0.03(-0.40%)
Nov 09, 2004 7.779 7.879 7.779 7.851 590,695 +0.03(+0.32%)
Nov 08, 2004 7.830 7.848 7.814 7.826 334,277 -0.00(-0.04%)
Nov 05, 2004 7.824 7.865 7.782 7.829 1,986,978 +0.05(+0.71%)
Nov 04, 2004 7.684 7.777 7.652 7.774 947,811 +0.09(+1.12%)
Nov 03, 2004 7.745 7.779 7.649 7.688 1,099,378 +0.07(+0.87%)
Nov 02, 2004 7.676 7.697 7.606 7.621 981,031 +0.01(+0.19%)
Nov 01, 2004 7.570 7.620 7.567 7.607 940,544 +0.03(+0.37%)
Oct 29, 2004 7.581 7.632 7.551 7.579 416,289 +0.01(+0.08%)
Oct 28, 2004 7.600 7.617 7.535 7.573 1,241,601 -0.00(-0.01%)
Oct 27, 2004 7.445 7.581 7.401 7.574 528,407 +0.17(+2.29%)
Oct 26, 2004 7.435 7.435 7.321 7.405 137,032 +0.05(+0.65%)
Oct 25, 2004 7.321 7.383 7.321 7.357 728,766 -0.01(-0.10%)
Oct 22, 2004 7.510 7.510 7.358 7.364 448,471 -0.14(-1.92%)
Oct 21, 2004 7.445 7.526 7.426 7.509 662,326 +0.09(+1.16%)
Oct 20, 2004 7.398 7.432 7.339 7.423 556,436 +0.04(+0.51%)
Oct 19, 2004 7.504 7.504 7.385 7.385 674,783 -0.05(-0.74%)
Oct 18, 2004 7.329 7.440 7.318 7.440 1,046,433 +0.09(+1.18%)
Oct 15, 2004 7.332 7.395 7.295 7.354 1,338,147 +0.04(+0.54%)
Oct 14, 2004 7.412 7.412 7.304 7.314 862,684 -0.06(-0.82%)
Oct 13, 2004 7.456 7.486 7.353 7.375 566,818 -0.02(-0.27%)
Oct 12, 2004 7.359 7.415 7.314 7.395 365,421 -0.02(-0.28%)
Oct 11, 2004 7.417 7.423 7.380 7.416 480,653 +0.03(+0.40%)
Oct 08, 2004 7.467 7.492 7.369 7.386 1,368,253 -0.10(-1.34%)
Oct 07, 2004 7.574 7.574 7.487 7.487 684,126 -0.09(-1.14%)
Oct 06, 2004 7.514 7.573 7.488 7.573 242,922 +0.06(+0.79%)
Oct 05, 2004 7.499 7.538 7.482 7.514 432,899 +0.00(+0.05%)
Oct 04, 2004 7.524 7.558 7.498 7.510 686,203 +0.05(+0.63%)
Oct 01, 2004 7.326 7.467 7.326 7.462 1,144,017 +0.18(+2.43%)
Sep 30, 2004 7.282 7.323 7.256 7.285 944,697 +0.01(+0.10%)
Sep 29, 2004 7.192 7.278 7.178 7.278 352,963 +0.09(+1.19%)
Sep 28, 2004 7.152 7.200 7.116 7.192 1,564,459 +0.05(+0.66%)
Sep 27, 2004 7.177 7.195 7.142 7.145 485,844 -0.08(-1.12%)
Sep 24, 2004 7.261 7.295 7.225 7.226 249,150 -0.04(-0.56%)
Sep 23, 2004 7.258 7.282 7.236 7.266 319,743 +0.01(+0.16%)
Sep 22, 2004 7.335 7.335 7.242 7.254 1,164,780 -0.13(-1.79%)
Sep 21, 2004 7.409 7.411 7.325 7.386 691,393 +0.04(+0.55%)
Sep 20, 2004 7.319 7.395 7.310 7.346 780,672 +0.00(+0.07%)
Sep 17, 2004 7.345 7.355 7.299 7.341 505,568 +0.01(+0.20%)
Sep 16, 2004 7.319 7.365 7.310 7.327 334,277 +0.03(+0.47%)
Sep 15, 2004 7.364 7.364 7.278 7.292 909,400 -0.08(-1.11%)
Sep 14, 2004 7.330 7.379 7.312 7.374 579,275 +0.03(+0.42%)
Sep 13, 2004 7.307 7.388 7.299 7.343 992,450 +0.05(+0.71%)
Sep 10, 2004 7.223 7.295 7.058 7.291 693,469 +0.10(+1.38%)
Sep 09, 2004 7.123 7.206 7.111 7.192 1,283,127 +0.07(+0.99%)
Sep 08, 2004 7.148 7.201 7.119 7.121 621,839 -0.03(-0.38%)
Sep 07, 2004 7.166 7.225 7.102 7.148 784,513 +0.04(+0.62%)
Sep 03, 2004 7.133 7.187 7.077 7.104 960,268 -0.11(-1.47%)
Sep 02, 2004 7.098 7.220 7.098 7.210 567,856 +0.11(+1.49%)
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.