Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

76.04 +0.08 (+0.11%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 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 31, 2007 9.220 9.344 9.218 9.309 79,969 +0.06(+0.67%)
Jan 30, 2007 9.254 9.261 9.212 9.247 82,849 +0.03(+0.36%)
Jan 29, 2007 9.209 9.247 9.197 9.214 143,552 -0.00(-0.03%)
Jan 26, 2007 9.244 9.244 9.149 9.217 115,020 +0.02(+0.22%)
Jan 25, 2007 9.318 9.329 9.188 9.197 206,760 -0.12(-1.32%)
Jan 24, 2007 9.217 9.320 9.217 9.320 120,178 +0.12(+1.33%)
Jan 23, 2007 9.184 9.241 9.175 9.198 1,046,926 +0.00(+0.03%)
Jan 22, 2007 9.266 9.289 9.165 9.195 70,414 -0.07(-0.76%)
Jan 19, 2007 9.210 9.274 9.200 9.265 246,251 +0.02(+0.23%)
Jan 18, 2007 9.353 9.353 9.220 9.244 399,224 -0.13(-1.41%)
Jan 17, 2007 9.424 9.445 9.369 9.376 647,556 -0.07(-0.77%)
Jan 16, 2007 9.490 9.493 9.429 9.449 797,357 -0.01(-0.10%)
Jan 12, 2007 9.390 9.463 9.390 9.459 590,472 +0.07(+0.72%)
Jan 11, 2007 9.309 9.419 9.309 9.391 961,664 +0.10(+1.07%)
Jan 10, 2007 9.203 9.309 9.177 9.292 141,784 +0.04(+0.40%)
Jan 09, 2007 9.226 9.266 9.162 9.255 317,341 +0.04(+0.41%)
Jan 08, 2007 9.196 9.242 9.162 9.218 301,932 +0.02(+0.18%)
Jan 05, 2007 9.229 9.239 9.149 9.201 743,652 -0.08(-0.82%)
Jan 04, 2007 9.153 9.308 9.133 9.277 318,599 +0.12(+1.35%)
Jan 03, 2007 9.232 9.283 9.047 9.154 307,328 +0.01(+0.13%)
Dec 29, 2006 9.187 9.213 9.124 9.142 761,973 -0.03(-0.35%)
Dec 28, 2006 9.188 9.201 9.156 9.174 181,691 -0.03(-0.36%)
Dec 27, 2006 9.163 9.207 9.162 9.207 808,524 +0.07(+0.81%)
Dec 26, 2006 9.084 9.133 9.084 9.133 102,616 +0.05(+0.51%)
Dec 22, 2006 9.119 9.138 9.078 9.087 509,712 -0.05(-0.49%)
Dec 21, 2006 9.203 9.203 9.111 9.132 225,809 -0.06(-0.64%)
Dec 20, 2006 9.202 9.241 9.182 9.190 159,138 +0.00(+0.00%)
Dec 19, 2006 9.148 9.193 9.119 9.190 1,993,794 -0.02(-0.24%)
Dec 18, 2006 9.326 9.349 9.185 9.213 3,221,310 -0.08(-0.89%)
Dec 15, 2006 9.329 9.361 9.281 9.295 9,668,308 +0.00(+0.05%)
Dec 14, 2006 9.297 9.314 9.290 9.290 535,249 +0.08(+0.92%)
Dec 13, 2006 9.231 9.267 9.183 9.206 422,058 +0.01(+0.10%)
Dec 12, 2006 9.252 9.255 9.154 9.196 234,783 -0.05(-0.54%)
Dec 11, 2006 9.208 9.283 9.208 9.246 344,199 +0.03(+0.35%)
Dec 08, 2006 9.185 9.263 9.152 9.213 95,919 +0.01(+0.11%)
Dec 07, 2006 9.268 9.299 9.203 9.203 66,379 -0.06(-0.64%)
Dec 06, 2006 9.279 9.279 9.219 9.263 252,074 -0.02(-0.20%)
Dec 05, 2006 9.278 9.314 9.274 9.281 2,651,166 +0.01(+0.08%)
Dec 04, 2006 9.145 9.292 9.145 9.273 607,170 +0.14(+1.51%)
Dec 01, 2006 9.213 9.213 9.055 9.135 438,684 -0.07(-0.71%)
Nov 30, 2006 9.213 9.242 9.159 9.200 245,388 -0.01(-0.07%)
Nov 29, 2006 9.184 9.227 9.146 9.207 184,488 +0.08(+0.86%)
Nov 28, 2006 9.062 9.137 9.040 9.128 593,580 +0.01(+0.16%)
Nov 27, 2006 9.304 9.316 9.109 9.113 586,073 -0.21(-2.25%)
Nov 24, 2006 9.287 9.347 9.274 9.323 403,165 -0.01(-0.14%)
Nov 22, 2006 9.302 9.340 9.278 9.337 1,226,340 +0.05(+0.52%)
Nov 21, 2006 9.319 9.328 9.280 9.288 201,156 +0.01(+0.08%)
Nov 20, 2006 9.263 9.298 9.233 9.281 3,425,118 +0.03(+0.32%)
Nov 17, 2006 9.265 9.265 9.213 9.251 234,814 -0.02(-0.25%)
Nov 16, 2006 9.300 9.300 9.237 9.274 1,224,417 +0.02(+0.18%)
Nov 15, 2006 9.222 9.294 9.219 9.258 472,934 +0.05(+0.59%)
Nov 14, 2006 9.131 9.206 9.074 9.204 286,325 +0.10(+1.06%)
Nov 13, 2006 9.065 9.108 9.040 9.108 1,161,250 +0.07(+0.74%)
Nov 10, 2006 9.012 9.041 8.979 9.041 318,381 +0.05(+0.53%)
Nov 09, 2006 9.098 9.098 8.971 8.993 232,017 -0.03(-0.31%)
Nov 08, 2006 8.960 9.058 8.934 9.021 248,820 +0.04(+0.45%)
Nov 07, 2006 8.963 9.046 8.945 8.981 550,991 +0.03(+0.29%)
Nov 06, 2006 8.869 8.969 8.869 8.955 555,836 +0.13(+1.49%)
Nov 03, 2006 8.864 8.880 8.766 8.823 849,804 -0.01(-0.07%)
Nov 02, 2006 8.791 8.839 8.785 8.829 1,431,958 +0.01(+0.16%)
Nov 01, 2006 8.999 8.999 8.810 8.814 128,881 -0.13(-1.49%)
Oct 31, 2006 8.962 8.986 8.913 8.948 405,692 +0.01(+0.16%)
Oct 30, 2006 8.891 8.965 8.856 8.934 205,336 +0.05(+0.51%)
Oct 27, 2006 8.998 8.998 8.883 8.888 311,945 -0.11(-1.22%)
Oct 26, 2006 8.958 8.998 8.879 8.998 1,224,469 +0.09(+0.99%)
Oct 25, 2006 8.867 8.911 8.815 8.910 1,549,318 +0.04(+0.42%)
Oct 24, 2006 8.971 8.971 8.829 8.872 147,753 -0.04(-0.40%)
Oct 23, 2006 8.869 8.938 8.820 8.908 133,549 +0.06(+0.71%)
Oct 20, 2006 8.910 8.910 8.809 8.845 65,059 -0.01(-0.12%)
Oct 19, 2006 8.863 8.864 8.807 8.856 67,814 +0.01(+0.14%)
Oct 18, 2006 8.889 8.947 8.811 8.843 135,691 -0.02(-0.17%)
Oct 17, 2006 8.944 8.944 8.804 8.859 304,729 -0.08(-0.90%)
Oct 16, 2006 8.957 8.957 8.911 8.939 1,242,852 +0.03(+0.36%)
Oct 13, 2006 8.904 8.929 8.877 8.908 160,604 +0.03(+0.32%)
Oct 12, 2006 8.784 8.879 8.779 8.879 700,054 +0.15(+1.75%)
Oct 11, 2006 8.698 8.785 8.667 8.726 252,324 -0.03(-0.30%)
Oct 10, 2006 8.726 8.776 8.714 8.752 236,623 +0.01(+0.14%)
Oct 09, 2006 8.699 8.757 8.684 8.739 363,445 +0.05(+0.55%)
Oct 06, 2006 8.650 8.731 8.648 8.691 328,280 -0.02(-0.25%)
Oct 05, 2006 8.680 8.725 8.651 8.713 670,192 +0.05(+0.58%)
Oct 04, 2006 8.487 8.663 8.487 8.663 546,728 +0.19(+2.20%)
Oct 03, 2006 8.404 8.509 8.398 8.477 401,886 +0.02(+0.18%)
Oct 02, 2006 8.550 8.550 8.453 8.461 83,390 -0.08(-0.90%)
Sep 29, 2006 8.569 8.594 8.530 8.538 350,406 -0.04(-0.44%)
Sep 28, 2006 8.543 8.598 8.521 8.576 714,341 +0.02(+0.25%)
Sep 27, 2006 8.531 8.603 8.505 8.555 988,948 +0.01(+0.16%)
Sep 26, 2006 8.518 8.551 8.483 8.541 70,663 +0.04(+0.51%)
Sep 25, 2006 8.433 8.512 8.370 8.498 185,559 +0.11(+1.32%)
Sep 22, 2006 8.470 8.470 8.354 8.387 408,676 -0.07(-0.86%)
Sep 21, 2006 8.509 8.559 8.441 8.460 229,240 -0.06(-0.67%)
Sep 20, 2006 8.490 8.532 8.481 8.518 385,998 +0.12(+1.44%)
Sep 19, 2006 8.523 8.523 8.337 8.397 213,810 -0.06(-0.69%)
Sep 18, 2006 8.411 8.493 8.411 8.456 224,686 +0.01(+0.16%)
Sep 15, 2006 8.450 8.492 8.442 8.442 188,710 +0.01(+0.14%)
Sep 14, 2006 8.428 8.443 8.399 8.431 310,520 +0.01(+0.14%)
Sep 13, 2006 8.439 8.439 8.381 8.419 850,916 +0.03(+0.32%)
Sep 12, 2006 8.257 8.395 8.227 8.392 575,551 +0.17(+2.05%)
Sep 11, 2006 8.118 8.248 8.118 8.224 273,712 +0.04(+0.46%)
Sep 08, 2006 8.164 8.202 8.146 8.186 223,345 +0.03(+0.42%)
Sep 07, 2006 8.184 8.213 8.132 8.152 649,864 -0.05(-0.56%)
Sep 06, 2006 8.281 8.300 8.198 8.198 916,579 -0.14(-1.72%)
Sep 05, 2006 8.333 8.350 8.266 8.341 695,957 +0.04(+0.50%)
Sep 01, 2006 8.276 8.316 8.259 8.300 220,267 +0.03(+0.40%)
Aug 31, 2006 8.255 8.301 8.255 8.267 271,154 -0.00(-0.05%)
Aug 30, 2006 8.252 8.279 8.213 8.271 475,586 +0.05(+0.56%)
Aug 29, 2006 8.179 8.229 8.127 8.225 307,671 +0.05(+0.66%)
Aug 28, 2006 8.087 8.182 8.087 8.171 166,989 +0.08(+0.97%)
Aug 25, 2006 8.062 8.135 8.060 8.092 375,559 +0.01(+0.17%)
Aug 24, 2006 8.100 8.108 8.030 8.079 179,840 +0.01(+0.14%)
Aug 23, 2006 8.132 8.165 8.050 8.067 413,958 -0.07(-0.83%)
Aug 22, 2006 8.118 8.178 8.100 8.134 387,433 +0.01(+0.08%)
Aug 21, 2006 8.106 8.144 8.106 8.128 305,883 -0.05(-0.67%)
Aug 18, 2006 8.183 8.192 8.102 8.182 207,790 +0.02(+0.19%)
Aug 17, 2006 8.106 8.199 8.078 8.167 183,001 +0.05(+0.56%)
Aug 16, 2006 8.042 8.132 8.026 8.122 559,819 +0.12(+1.49%)
Aug 15, 2006 7.943 8.003 7.919 8.003 353,016 +0.18(+2.24%)
Aug 14, 2006 7.821 7.903 7.821 7.828 361,023 +0.05(+0.69%)
Aug 11, 2006 7.788 7.806 7.758 7.774 241,635 -0.05(-0.63%)
Aug 10, 2006 7.748 7.846 7.748 7.823 364,672 +0.04(+0.57%)
Aug 09, 2006 7.887 7.928 7.779 7.779 118,888 -0.01(-0.10%)
Aug 08, 2006 7.854 7.878 7.769 7.786 546,364 -0.04(-0.56%)
Aug 07, 2006 7.852 7.858 7.823 7.830 186,776 -0.05(-0.66%)
Aug 04, 2006 7.930 8.019 7.827 7.882 487,575 -0.02(-0.29%)
Aug 03, 2006 7.852 7.941 7.852 7.905 2,040,501 +0.05(+0.67%)
Aug 02, 2006 7.799 7.890 7.799 7.853 162,622 +0.06(+0.81%)
Aug 01, 2006 7.870 7.870 7.757 7.789 405,026 -0.11(-1.42%)
Jul 31, 2006 7.889 7.924 7.876 7.902 120,375 -0.01(-0.10%)
Jul 28, 2006 7.842 7.910 7.812 7.910 235,448 +0.15(+1.99%)
Jul 27, 2006 7.864 7.899 7.755 7.755 679,997 -0.07(-0.87%)
Jul 26, 2006 7.805 7.873 7.762 7.824 563,271 -0.00(-0.05%)
Jul 25, 2006 7.780 7.861 7.763 7.828 374,550 +0.04(+0.49%)
Jul 24, 2006 7.692 7.789 7.659 7.789 426,914 +0.17(+2.20%)
Jul 21, 2006 7.693 7.693 7.612 7.622 248,976 -0.09(-1.11%)
Jul 20, 2006 7.879 7.879 7.704 7.707 399,391 -0.15(-1.94%)
Jul 19, 2006 7.707 7.881 7.704 7.860 658,193 +0.14(+1.86%)
Jul 18, 2006 7.726 7.747 7.603 7.716 345,010 +0.03(+0.35%)
Jul 17, 2006 7.717 7.745 7.663 7.689 907,512 -0.01(-0.11%)
Jul 14, 2006 7.739 7.770 7.649 7.698 1,488,511 -0.07(-0.84%)
Jul 13, 2006 7.867 7.886 7.757 7.763 1,421,435 -0.14(-1.74%)
Jul 12, 2006 8.023 8.023 7.893 7.901 119,575 -0.13(-1.65%)
Jul 11, 2006 7.963 8.043 7.922 8.033 636,690 +0.03(+0.43%)
Jul 10, 2006 8.067 8.089 7.969 7.999 292,012 -0.04(-0.55%)
Jul 07, 2006 8.107 8.136 8.031 8.043 289,236 -0.10(-1.21%)
Jul 06, 2006 8.132 8.194 8.129 8.141 184,436 -0.00(-0.01%)
Jul 05, 2006 8.377 8.377 8.112 8.142 382,837 -0.13(-1.58%)
Jul 03, 2006 8.257 8.273 8.230 8.273 58,612 +0.07(+0.83%)
Jun 30, 2006 8.293 8.293 8.189 8.205 479,329 -0.02(-0.19%)
Jun 29, 2006 8.035 8.220 8.001 8.220 686,256 +0.24(+3.06%)
Jun 28, 2006 7.961 7.983 7.903 7.976 381,257 +0.04(+0.52%)
Jun 27, 2006 8.007 8.067 7.929 7.934 489,467 -0.13(-1.55%)
Jun 26, 2006 8.011 8.065 8.011 8.059 132,052 +0.04(+0.50%)
Jun 23, 2006 8.067 8.074 7.978 8.019 1,836,485 +0.00(+0.02%)
Jun 22, 2006 8.055 8.083 7.985 8.017 289,860 -0.07(-0.86%)
Jun 21, 2006 7.985 8.130 7.985 8.086 669,485 +0.13(+1.62%)
Jun 20, 2006 8.006 8.027 7.951 7.958 552,239 -0.02(-0.20%)
Jun 19, 2006 8.078 8.079 7.947 7.974 352,403 -0.06(-0.75%)
Jun 16, 2006 8.174 8.174 8.023 8.034 340,331 -0.07(-0.84%)
Jun 15, 2006 7.972 8.130 7.940 8.103 700,189 +0.21(+2.69%)
Jun 14, 2006 7.810 7.903 7.800 7.890 269,563 +0.06(+0.75%)
Jun 13, 2006 7.887 7.966 7.792 7.831 647,410 -0.08(-0.96%)
Jun 12, 2006 8.032 8.068 7.907 7.907 325,348 -0.16(-2.01%)
Jun 09, 2006 8.173 8.178 8.070 8.070 262,441 -0.03(-0.37%)
Jun 08, 2006 8.076 8.123 7.929 8.100 456,277 -0.04(-0.47%)
Jun 07, 2006 8.136 8.249 8.131 8.138 311,726 -0.05(-0.56%)
Jun 06, 2006 8.246 8.246 8.107 8.184 316,437 -0.02(-0.29%)
Jun 05, 2006 8.394 8.394 8.203 8.208 178,853 -0.19(-2.22%)
Jun 02, 2006 8.407 8.505 8.335 8.395 384,459 +0.01(+0.17%)
Jun 01, 2006 8.270 8.383 8.251 8.381 147,992 +0.16(+1.92%)
May 31, 2006 8.195 8.247 8.185 8.223 198,338 +0.04(+0.47%)
May 30, 2006 8.346 8.346 8.180 8.184 204,660 -0.16(-1.91%)
May 26, 2006 8.343 8.352 8.297 8.344 652,463 +0.04(+0.44%)
May 25, 2006 8.295 8.307 8.214 8.307 296,369 +0.10(+1.22%)
May 24, 2006 8.111 8.223 8.051 8.207 264,749 +0.04(+0.47%)
May 23, 2006 8.463 8.494 8.169 8.169 468,910 -0.05(-0.59%)
May 22, 2006 8.269 8.358 8.150 8.217 258,469 -0.07(-0.84%)
May 19, 2006 8.294 8.297 8.163 8.286 263,813 +0.04(+0.54%)
May 18, 2006 8.340 8.352 8.231 8.242 333,697 -0.05(-0.57%)
May 17, 2006 8.343 8.389 8.276 8.289 815,616 -0.11(-1.35%)
May 16, 2006 8.439 8.468 8.400 8.403 10,673,269 -0.05(-0.55%)
May 15, 2006 8.389 8.473 8.381 8.449 569,905 -0.03(-0.34%)
May 12, 2006 8.464 8.547 8.452 8.478 549,473 -0.10(-1.15%)
May 11, 2006 8.741 8.742 8.573 8.577 348,358 -0.18(-2.09%)
May 10, 2006 8.824 8.824 8.745 8.760 279,088 -0.07(-0.82%)
May 09, 2006 8.836 8.854 8.825 8.832 108,719 -0.02(-0.26%)
May 08, 2006 8.871 8.871 8.837 8.855 175,297 +0.01(+0.07%)
May 05, 2006 8.826 8.852 8.814 8.849 118,244 +0.08(+0.85%)
May 04, 2006 8.682 8.790 8.682 8.774 87,165 +0.06(+0.74%)
May 03, 2006 8.751 8.751 8.669 8.709 56,241 -0.01(-0.11%)
May 02, 2006 8.700 8.736 8.697 8.719 93,018 +0.02(+0.23%)
May 01, 2006 8.800 8.814 8.680 8.699 104,311 -0.07(-0.77%)
Apr 28, 2006 8.814 8.895 8.756 8.767 428,390 -0.09(-1.06%)
Apr 27, 2006 8.747 8.921 8.747 8.861 416,173 +0.04(+0.50%)
Apr 26, 2006 8.812 8.835 8.804 8.816 107,721 +0.02(+0.24%)
Apr 25, 2006 8.794 8.820 8.773 8.795 2,881,550 -0.02(-0.19%)
Apr 24, 2006 8.847 8.847 8.787 8.811 58,518 -0.02(-0.17%)
Apr 21, 2006 8.978 8.978 8.808 8.826 68,500 -0.09(-0.96%)
Apr 20, 2006 8.952 8.968 8.906 8.912 142,075 -0.03(-0.35%)
Apr 19, 2006 8.941 8.950 8.886 8.944 427,714 +0.04(+0.49%)
Apr 18, 2006 8.726 8.901 8.726 8.901 298,095 +0.18(+2.08%)
Apr 17, 2006 8.799 8.799 8.674 8.719 181,920 -0.06(-0.68%)
Apr 13, 2006 8.751 8.804 8.726 8.779 190,238 +0.04(+0.45%)
Apr 12, 2006 8.714 8.749 8.717 8.739 54,214 +0.02(+0.29%)
Apr 11, 2006 8.847 8.847 8.701 8.714 315,958 -0.08(-0.93%)
Apr 10, 2006 8.838 8.845 8.786 8.796 170,867 -0.04(-0.44%)
Apr 07, 2006 8.981 9.014 8.825 8.835 254,923 -0.08(-0.93%)
Apr 06, 2006 8.931 8.931 8.863 8.917 1,848,713 +0.01(+0.09%)
Apr 05, 2006 8.854 8.921 8.848 8.910 1,176,847 +0.05(+0.60%)
Apr 04, 2006 8.841 8.894 8.818 8.857 516,304 +0.03(+0.37%)
Apr 03, 2006 8.906 8.908 8.811 8.824 502,100 -0.02(-0.28%)
Mar 31, 2006 8.829 8.876 8.824 8.849 134,371 +0.01(+0.06%)
Mar 30, 2006 8.911 8.911 8.806 8.843 301,017 +0.02(+0.24%)
Mar 29, 2006 8.723 8.855 8.719 8.822 246,127 +0.12(+1.39%)
Mar 28, 2006 8.718 8.782 8.686 8.701 813,890 -0.04(-0.46%)
Mar 27, 2006 8.752 8.758 8.721 8.741 192,754 +0.01(+0.07%)
Mar 24, 2006 8.706 8.739 8.691 8.735 291,357 +0.06(+0.65%)
Mar 23, 2006 8.657 8.690 8.657 8.678 199,638 -0.02(-0.27%)
Mar 22, 2006 8.653 8.708 8.601 8.701 386,799 +0.05(+0.53%)
Mar 21, 2006 8.712 8.802 8.653 8.655 7,679,983 -0.08(-0.90%)
Mar 20, 2006 8.728 8.747 8.710 8.734 242,529 +0.03(+0.35%)
Mar 17, 2006 8.669 8.727 8.669 8.703 66,650 +0.00(+0.01%)
Mar 16, 2006 8.766 8.791 8.702 8.702 241,572 -0.04(-0.44%)
Mar 15, 2006 8.701 8.742 8.670 8.740 1,136,430 +0.07(+0.76%)
Mar 14, 2006 8.583 8.680 8.556 8.674 2,438,655 +0.11(+1.25%)
Mar 13, 2006 8.594 8.627 8.556 8.567 10,269,417 +0.01(+0.08%)
Mar 10, 2006 8.464 8.570 8.462 8.560 3,985,478 +0.04(+0.49%)
Mar 09, 2006 8.562 8.617 8.519 8.519 92,145 -0.06(-0.68%)
Mar 08, 2006 8.522 8.603 8.511 8.578 3,511,888 -0.01(-0.07%)
Mar 07, 2006 8.620 8.620 8.545 8.584 1,789,820 -0.06(-0.73%)
Mar 06, 2006 8.750 8.750 8.617 8.647 364,059 -0.06(-0.72%)
Mar 03, 2006 8.723 8.785 8.707 8.710 188,637 -0.03(-0.30%)
Mar 02, 2006 8.749 8.758 8.698 8.735 112,546 -0.01(-0.15%)
Mar 01, 2006 8.660 8.754 8.660 8.749 162,819 +0.11(+1.26%)
Feb 28, 2006 8.724 8.724 8.609 8.640 268,128 -0.08(-0.96%)
Feb 27, 2006 8.636 8.749 8.636 8.724 148,844 +0.10(+1.11%)
Feb 24, 2006 8.579 8.644 8.579 8.628 69,863 +0.01(+0.12%)
Feb 23, 2006 8.636 8.667 8.598 8.617 221,931 -0.02(-0.22%)
Feb 22, 2006 8.534 8.641 8.534 8.637 246,605 +0.09(+1.01%)
Feb 21, 2006 8.614 8.624 8.535 8.550 100,339 -0.09(-1.01%)
Feb 17, 2006 8.704 8.704 8.624 8.637 160,126 -0.03(-0.38%)
Feb 16, 2006 8.634 8.670 8.626 8.670 92,540 +0.07(+0.77%)
Feb 15, 2006 8.504 8.612 8.504 8.604 180,568 +0.06(+0.68%)
Feb 14, 2006 8.448 8.558 8.448 8.546 919,012 +0.08(+0.89%)
Feb 13, 2006 8.559 8.559 8.439 8.470 190,373 -0.08(-0.90%)
Feb 10, 2006 8.496 8.551 8.442 8.547 208,330 +0.03(+0.34%)
Feb 09, 2006 8.574 8.620 8.516 8.518 288,248 -0.05(-0.58%)
Feb 08, 2006 8.478 8.569 8.478 8.568 235,354 +0.10(+1.14%)
Feb 07, 2006 8.475 8.542 8.461 8.472 74,063 -0.05(-0.63%)
Feb 06, 2006 8.570 8.577 8.502 8.526 119,096 -0.02(-0.23%)
Feb 03, 2006 8.559 8.582 8.524 8.545 287,052 -0.07(-0.86%)
Feb 02, 2006 8.703 8.714 8.603 8.619 112,254 -0.11(-1.25%)
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.