Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 18.93 18.94 18.83 18.90 661,288 +0.09(+0.47%)
May 27, 2016 18.74 18.81 18.81 18.81 174,235 +0.09(+0.46%)
May 26, 2016 18.78 18.78 18.68 18.73 148,842 +0.02(+0.10%)
May 25, 2016 18.65 18.74 18.62 18.71 212,453 +0.15(+0.83%)
May 24, 2016 18.35 18.60 18.34 18.56 84,632 +0.32(+1.76%)
May 23, 2016 18.28 18.32 18.24 18.24 137,882 +0.04(+0.21%)
May 20, 2016 18.12 18.26 18.12 18.20 104,314 +0.22(+1.22%)
May 19, 2016 18.06 18.08 17.88 17.98 84,797 -0.10(-0.53%)
May 18, 2016 18.06 18.19 17.99 18.07 221,649 +0.04(+0.20%)
May 17, 2016 18.19 18.20 17.98 18.04 121,479 -0.23(-1.23%)
May 16, 2016 18.09 18.28 18.09 18.26 261,239 +0.22(+1.24%)
May 13, 2016 18.09 18.18 17.97 18.04 192,473 -0.07(-0.39%)
May 12, 2016 18.22 18.22 17.98 18.11 116,912 -0.08(-0.42%)
May 11, 2016 18.34 18.37 18.17 18.19 179,503 -0.18(-0.96%)
May 10, 2016 18.18 18.36 18.13 18.36 143,398 +0.24(+1.32%)
May 09, 2016 18.11 18.20 18.11 18.12 78,622 +0.05(+0.27%)
May 06, 2016 17.88 18.07 17.85 18.07 314,571 +0.08(+0.45%)
May 05, 2016 18.14 18.14 17.98 17.99 143,037 -0.08(-0.43%)
May 04, 2016 18.10 18.14 17.98 18.07 128,212 -0.08(-0.42%)
May 03, 2016 18.29 18.29 18.12 18.15 159,687 -0.21(-1.13%)
May 02, 2016 18.18 18.36 18.18 18.35 188,483 +0.16(+0.86%)
Apr 29, 2016 18.38 18.38 18.09 18.20 201,133 -0.11(-0.62%)
Apr 28, 2016 18.54 18.67 18.31 18.31 194,555 -0.22(-1.19%)
Apr 27, 2016 18.52 18.56 18.41 18.53 158,791 -0.09(-0.50%)
Apr 26, 2016 18.73 18.73 18.62 18.63 129,717 -0.03(-0.15%)
Apr 25, 2016 18.65 18.69 18.60 18.65 62,518 -0.07(-0.35%)
Apr 22, 2016 18.73 18.77 18.58 18.72 184,183 -0.13(-0.68%)
Apr 21, 2016 18.88 18.94 18.83 18.85 101,788 -0.02(-0.10%)
Apr 20, 2016 18.82 18.94 18.79 18.86 171,925 +0.01(+0.04%)
Apr 19, 2016 18.92 18.93 18.77 18.86 210,546 -0.04(-0.20%)
Apr 18, 2016 18.77 18.90 18.72 18.90 201,669 +0.07(+0.37%)
Apr 15, 2016 18.75 18.87 18.75 18.83 149,254 -0.02(-0.09%)
Apr 14, 2016 18.86 18.90 18.81 18.84 114,366 +0.02(+0.11%)
Apr 13, 2016 18.62 18.84 18.62 18.82 248,052 +0.30(+1.60%)
Apr 12, 2016 18.43 18.57 18.32 18.53 219,948 +0.12(+0.65%)
Apr 11, 2016 18.56 18.62 18.40 18.41 278,198 -0.04(-0.20%)
Apr 08, 2016 18.65 18.65 18.44 18.45 119,376 -0.27(-1.47%)
Apr 07, 2016 18.68 18.72 18.43 18.72 271,043 +0.00(+0.02%)
Apr 06, 2016 18.50 18.74 18.46 18.72 117,902 +0.28(+1.51%)
Apr 05, 2016 18.58 18.58 18.43 18.44 161,595 -0.20(-1.06%)
Apr 04, 2016 18.71 18.74 18.61 18.64 128,851 -0.06(-0.30%)
Apr 01, 2016 18.47 18.72 18.46 18.69 658,031 +0.15(+0.78%)
Mar 31, 2016 18.53 18.62 18.53 18.55 112,654 +0.01(+0.06%)
Mar 30, 2016 18.61 18.69 18.52 18.53 165,492 +0.04(+0.23%)
Mar 29, 2016 18.18 18.49 18.15 18.49 131,047 +0.33(+1.79%)
Mar 28, 2016 18.22 18.23 18.13 18.17 138,449 +0.01(+0.04%)
Mar 24, 2016 18.13 18.16 18.16 18.16 100,004 -0.03(-0.16%)
Mar 23, 2016 18.41 18.41 18.18 18.19 127,304 -0.20(-1.07%)
Mar 22, 2016 18.28 18.43 18.22 18.39 120,902 +0.07(+0.41%)
Mar 21, 2016 18.24 18.34 18.23 18.31 116,356 +0.05(+0.26%)
Mar 18, 2016 18.28 18.31 18.19 18.26 156,223 -0.00(-0.01%)
Mar 17, 2016 18.19 18.28 18.11 18.26 188,243 +0.06(+0.32%)
Mar 16, 2016 17.99 18.20 17.99 18.21 110,033 +0.17(+0.97%)
Mar 15, 2016 18.11 18.11 18.02 18.03 89,903 -0.13(-0.72%)
Mar 14, 2016 18.13 18.18 18.11 18.16 108,074 +0.04(+0.23%)
Mar 11, 2016 17.99 18.12 17.94 18.12 147,065 +0.36(+2.02%)
Mar 10, 2016 17.95 17.99 17.60 17.76 143,662 -0.06(-0.32%)
Mar 09, 2016 17.81 17.84 17.76 17.82 70,485 +0.09(+0.52%)
Mar 08, 2016 17.84 17.91 17.71 17.73 219,964 -0.22(-1.21%)
Mar 07, 2016 17.98 18.07 17.87 17.94 325,636 -0.06(-0.31%)
Mar 04, 2016 17.92 18.12 17.88 18.00 130,957 +0.02(+0.12%)
Mar 03, 2016 17.97 17.97 17.84 17.97 153,108 +0.03(+0.19%)
Mar 02, 2016 17.84 17.94 17.79 17.94 182,736 +0.08(+0.45%)
Mar 01, 2016 17.58 17.86 17.53 17.86 281,364 +0.48(+2.78%)
Feb 29, 2016 17.54 17.63 17.38 17.38 171,186 -0.15(-0.87%)
Feb 26, 2016 17.64 17.64 17.48 17.53 122,089 +0.05(+0.29%)
Feb 25, 2016 17.40 17.48 17.31 17.48 110,683 +0.15(+0.88%)
Feb 24, 2016 17.02 17.34 16.89 17.33 186,335 +0.15(+0.89%)
Feb 23, 2016 17.37 17.38 17.17 17.17 139,238 -0.25(-1.44%)
Feb 22, 2016 17.36 17.45 17.34 17.42 115,478 +0.27(+1.56%)
Feb 19, 2016 16.99 17.20 16.99 17.16 142,920 +0.05(+0.28%)
Feb 18, 2016 17.39 17.39 17.11 17.11 296,792 -0.19(-1.12%)
Feb 17, 2016 17.08 17.31 17.07 17.30 147,488 +0.43(+2.52%)
Feb 16, 2016 16.79 16.92 16.71 16.88 464,823 +0.37(+2.23%)
Feb 12, 2016 16.46 16.51 16.51 16.51 184,592 +0.22(+1.33%)
Feb 11, 2016 16.06 16.38 16.06 16.29 193,739 -0.00(-0.01%)
Feb 10, 2016 16.39 16.62 16.29 16.29 341,476 +0.02(+0.13%)
Feb 09, 2016 16.08 16.46 16.08 16.27 489,490 -0.02(-0.14%)
Feb 08, 2016 16.32 16.40 16.06 16.29 599,400 -0.34(-2.06%)
Feb 05, 2016 17.06 17.08 16.59 16.64 221,253 -0.52(-3.04%)
Feb 04, 2016 17.07 17.27 17.07 17.16 81,396 +0.03(+0.20%)
Feb 03, 2016 17.26 17.26 16.87 17.12 1,139,969 -0.11(-0.66%)
Feb 02, 2016 17.62 17.62 17.19 17.24 235,783 -0.41(-2.30%)
Feb 01, 2016 17.51 17.65 17.37 17.64 107,404 +0.10(+0.58%)
Jan 29, 2016 17.19 17.55 17.19 17.54 130,947 +0.40(+2.35%)
Jan 28, 2016 17.28 17.29 16.99 17.14 207,806 +0.09(+0.55%)
Jan 27, 2016 17.37 17.45 16.95 17.05 530,389 -0.32(-1.84%)
Jan 26, 2016 17.30 17.42 17.16 17.37 198,669 +0.19(+1.08%)
Jan 25, 2016 17.48 17.48 17.18 17.18 136,206 -0.29(-1.65%)
Jan 22, 2016 17.37 17.49 17.30 17.47 243,435 +0.36(+2.08%)
Jan 21, 2016 17.13 17.27 16.92 17.11 171,702 +0.12(+0.71%)
Jan 20, 2016 16.76 17.16 16.43 16.99 790,799 -0.10(-0.60%)
Jan 19, 2016 17.25 17.30 16.87 17.09 695,079 -0.06(-0.33%)
Jan 15, 2016 17.13 17.15 17.15 17.15 680,621 -0.40(-2.25%)
Jan 14, 2016 17.26 17.73 17.03 17.55 485,891 +0.30(+1.75%)
Jan 13, 2016 17.96 17.96 17.21 17.25 381,220 -0.63(-3.50%)
Jan 12, 2016 17.80 17.96 17.60 17.87 460,203 +0.22(+1.27%)
Jan 11, 2016 17.83 17.83 17.45 17.65 412,147 -0.02(-0.12%)
Jan 08, 2016 18.04 18.06 17.67 17.67 833,307 -0.20(-1.14%)
Jan 07, 2016 18.01 18.24 17.84 17.87 592,976 -0.57(-3.08%)
Jan 06, 2016 18.41 18.52 18.29 18.44 398,246 -0.18(-0.96%)
Jan 05, 2016 18.79 18.79 18.56 18.62 430,812 -0.03(-0.15%)
Jan 04, 2016 18.66 18.69 18.46 18.65 697,523 -0.44(-2.28%)
Dec 31, 2015 19.27 19.08 19.08 19.08 176,342 -0.24(-1.22%)
Dec 30, 2015 19.49 19.49 19.29 19.32 122,821 -0.11(-0.59%)
Dec 29, 2015 19.26 19.48 19.26 19.43 226,574 +0.28(+1.47%)
Dec 28, 2015 19.22 19.22 19.04 19.15 306,266 -0.10(-0.50%)
Dec 24, 2015 19.23 19.25 19.25 19.25 122,721 +0.03(+0.16%)
Dec 23, 2015 19.18 19.22 19.13 19.22 216,938 +0.17(+0.89%)
Dec 22, 2015 19.04 19.06 18.91 19.05 278,113 +0.14(+0.74%)
Dec 21, 2015 18.91 18.91 18.77 18.91 134,271 +0.19(+1.03%)
Dec 18, 2015 19.04 19.05 18.72 18.72 167,860 -0.46(-2.40%)
Dec 17, 2015 19.48 19.48 19.12 19.18 236,130 -0.19(-0.99%)
Dec 16, 2015 19.22 19.40 19.09 19.37 131,466 +0.30(+1.56%)
Dec 15, 2015 19.04 19.18 19.04 19.07 97,197 +0.19(+1.01%)
Dec 14, 2015 18.89 18.95 18.60 18.88 435,567 +0.05(+0.25%)
Dec 11, 2015 19.08 19.08 18.83 18.83 351,395 -0.46(-2.38%)
Dec 10, 2015 19.25 19.37 19.25 19.29 92,773 +0.14(+0.74%)
Dec 09, 2015 19.43 19.48 19.09 19.15 231,200 -0.31(-1.58%)
Dec 08, 2015 19.33 19.50 19.29 19.46 128,589 -0.05(-0.26%)
Dec 07, 2015 19.64 19.64 19.39 19.51 136,705 -0.05(-0.24%)
Dec 04, 2015 19.24 19.65 19.24 19.56 635,995 +0.27(+1.38%)
Dec 03, 2015 19.64 19.65 19.15 19.29 245,215 -0.26(-1.34%)
Dec 02, 2015 19.73 19.76 19.55 19.55 176,254 -0.13(-0.68%)
Dec 01, 2015 19.62 19.68 19.56 19.68 341,103 +0.14(+0.74%)
Nov 30, 2015 19.61 19.62 19.47 19.54 314,713 -0.03(-0.18%)
Nov 27, 2015 19.59 19.61 19.52 19.57 98,898 +0.03(+0.17%)
Nov 25, 2015 19.52 19.54 19.54 19.54 112,408 +0.09(+0.46%)
Nov 24, 2015 19.32 19.50 19.29 19.45 139,108 -0.05(-0.28%)
Nov 23, 2015 19.54 19.57 19.40 19.51 874,744 +0.01(+0.08%)
Nov 20, 2015 19.41 19.53 19.41 19.49 351,869 +0.10(+0.50%)
Nov 19, 2015 19.42 19.44 19.35 19.39 143,006 +0.05(+0.27%)
Nov 18, 2015 19.12 19.36 19.09 19.34 195,353 +0.30(+1.56%)
Nov 17, 2015 19.08 19.16 19.01 19.05 230,509 +0.03(+0.17%)
Nov 16, 2015 18.81 19.01 18.73 19.01 490,266 +0.21(+1.12%)
Nov 13, 2015 19.07 19.07 18.80 18.80 756,932 -0.29(-1.50%)
Nov 12, 2015 19.20 19.31 19.09 19.09 214,906 -0.27(-1.39%)
Nov 11, 2015 19.47 19.47 19.33 19.36 72,714 +0.01(+0.06%)
Nov 10, 2015 19.36 19.41 19.27 19.35 140,995 -0.12(-0.61%)
Nov 09, 2015 19.78 19.78 19.35 19.47 335,328 -0.20(-1.01%)
Nov 06, 2015 19.58 19.67 19.46 19.66 199,860 +0.08(+0.40%)
Nov 05, 2015 19.65 19.66 19.41 19.59 158,258 -0.05(-0.24%)
Nov 04, 2015 19.78 19.78 19.55 19.63 462,091 +0.01(+0.05%)
Nov 03, 2015 19.55 19.68 19.49 19.62 567,931 +0.07(+0.37%)
Nov 02, 2015 19.35 19.56 19.35 19.55 325,417 +0.25(+1.32%)
Oct 30, 2015 19.39 19.39 19.28 19.30 149,957 -0.05(-0.26%)
Oct 29, 2015 19.37 19.38 19.28 19.35 196,714 -0.05(-0.24%)
Oct 28, 2015 19.24 19.39 19.15 19.39 307,360 +0.26(+1.35%)
Oct 27, 2015 19.13 19.18 19.11 19.14 235,697 -0.06(-0.29%)
Oct 26, 2015 19.21 19.22 19.10 19.19 475,746 +0.02(+0.08%)
Oct 23, 2015 19.16 19.25 19.05 19.18 477,499 +0.46(+2.47%)
Oct 22, 2015 18.57 18.77 18.52 18.71 99,445 +0.26(+1.40%)
Oct 21, 2015 18.66 18.70 18.43 18.45 75,282 -0.11(-0.58%)
Oct 20, 2015 18.65 18.67 18.55 18.56 169,510 -0.09(-0.46%)
Oct 19, 2015 18.57 18.75 18.56 18.65 107,169 +0.08(+0.42%)
Oct 16, 2015 18.58 18.60 18.50 18.57 116,863 +0.03(+0.14%)
Oct 15, 2015 18.26 18.55 18.26 18.55 191,280 +0.33(+1.84%)
Oct 14, 2015 18.27 18.36 18.17 18.21 196,642 -0.05(-0.27%)
Oct 13, 2015 18.37 18.49 18.26 18.26 106,344 -0.15(-0.83%)
Oct 12, 2015 18.47 18.47 18.37 18.41 121,081 +0.01(+0.08%)
Oct 09, 2015 18.36 18.42 18.33 18.40 90,318 +0.07(+0.36%)
Oct 08, 2015 18.22 18.33 18.08 18.33 71,693 +0.10(+0.57%)
Oct 07, 2015 18.21 18.23 18.01 18.23 159,166 +0.16(+0.87%)
Oct 06, 2015 18.21 18.23 17.97 18.07 252,372 -0.14(-0.76%)
Oct 05, 2015 18.06 18.23 18.04 18.21 313,692 +0.32(+1.80%)
Oct 02, 2015 17.39 17.91 17.38 17.89 93,484 +0.30(+1.72%)
Oct 01, 2015 17.56 17.76 17.35 17.59 271,997 +0.03(+0.14%)
Sep 30, 2015 17.41 17.59 17.38 17.56 375,836 +0.32(+1.89%)
Sep 29, 2015 17.33 17.52 17.10 17.24 215,267 -0.10(-0.58%)
Sep 28, 2015 17.73 17.75 17.28 17.34 273,152 -0.49(-2.77%)
Sep 25, 2015 18.24 18.24 17.76 17.83 188,155 -0.18(-1.01%)
Sep 24, 2015 17.94 18.09 17.79 18.01 165,209 -0.10(-0.57%)
Sep 23, 2015 18.19 18.19 18.03 18.12 91,123 -0.02(-0.09%)
Sep 22, 2015 18.15 18.18 17.98 18.13 143,882 -0.23(-1.27%)
Sep 21, 2015 18.46 18.59 18.28 18.37 95,464 -0.04(-0.20%)
Sep 18, 2015 18.35 18.54 18.35 18.40 102,116 -0.28(-1.52%)
Sep 17, 2015 18.70 18.94 18.63 18.69 255,171 -0.00(-0.01%)
Sep 16, 2015 18.60 18.69 18.52 18.69 91,724 +0.15(+0.82%)
Sep 15, 2015 18.35 18.59 18.35 18.54 107,166 +0.21(+1.12%)
Sep 14, 2015 18.47 18.47 18.30 18.33 95,468 -0.04(-0.23%)
Sep 11, 2015 18.19 18.37 18.16 18.37 198,024 +0.10(+0.53%)
Sep 10, 2015 18.19 18.38 18.11 18.28 264,909 +0.15(+0.82%)
Sep 09, 2015 18.55 18.58 18.12 18.13 258,730 -0.21(-1.12%)
Sep 08, 2015 18.15 18.34 18.14 18.33 188,307 +0.46(+2.56%)
Sep 04, 2015 17.88 17.88 17.88 17.88 205,276 -0.15(-0.85%)
Sep 03, 2015 18.21 18.31 18.03 18.03 144,270 -0.09(-0.49%)
Sep 02, 2015 17.96 18.12 17.78 18.12 216,509 +0.44(+2.51%)
Sep 01, 2015 17.76 18.02 17.64 17.68 297,609 -0.57(-3.13%)
Aug 31, 2015 18.38 18.39 18.20 18.25 189,772 -0.16(-0.88%)
Aug 28, 2015 18.34 18.43 18.29 18.41 181,757 +0.06(+0.34%)
Aug 27, 2015 18.17 18.37 18.01 18.35 398,473 +0.42(+2.37%)
Aug 26, 2015 17.68 17.92 17.27 17.92 455,475 +0.74(+4.32%)
Aug 25, 2015 17.89 17.89 17.18 17.18 752,280 -0.08(-0.44%)
Aug 24, 2015 16.28 17.92 13.67 17.26 2,021,052 -0.74(-4.11%)
Aug 21, 2015 18.37 18.47 17.97 18.00 766,876 -0.64(-3.45%)
Aug 20, 2015 19.05 19.05 18.62 18.64 377,017 -0.54(-2.83%)
Aug 19, 2015 19.26 19.28 19.05 19.18 160,713 -0.11(-0.55%)
Aug 18, 2015 19.43 19.43 19.29 19.29 598,859 -0.11(-0.55%)
Aug 17, 2015 19.19 19.39 19.14 19.39 608,979 +0.15(+0.78%)
Aug 14, 2015 19.19 19.24 19.13 19.24 197,477 +0.03(+0.16%)
Aug 13, 2015 19.28 19.34 19.17 19.21 136,812 -0.02(-0.11%)
Aug 12, 2015 19.12 19.29 18.85 19.23 318,621 -0.00(-0.02%)
Aug 11, 2015 19.29 19.37 19.12 19.23 250,364 -0.22(-1.11%)
Aug 10, 2015 19.37 19.48 19.36 19.45 650,560 +0.22(+1.13%)
Aug 07, 2015 19.26 19.26 19.08 19.23 169,316 -0.07(-0.35%)
Aug 06, 2015 19.64 19.64 19.20 19.30 211,568 -0.32(-1.62%)
Aug 05, 2015 19.57 19.71 19.54 19.62 161,477 +0.20(+1.01%)
Aug 04, 2015 19.46 19.63 19.39 19.42 118,647 -0.12(-0.59%)
Aug 03, 2015 19.62 19.63 19.37 19.54 244,020 -0.05(-0.27%)
Jul 31, 2015 19.63 19.63 19.52 19.59 123,619 +0.03(+0.16%)
Jul 30, 2015 19.44 19.58 19.34 19.56 134,450 +0.07(+0.38%)
Jul 29, 2015 19.39 19.48 19.32 19.48 134,471 +0.07(+0.35%)
Jul 28, 2015 19.32 19.43 19.15 19.42 227,113 +0.18(+0.95%)
Jul 27, 2015 19.24 19.30 19.17 19.23 270,551 -0.18(-0.91%)
Jul 24, 2015 19.71 19.71 19.37 19.41 335,889 -0.15(-0.76%)
Jul 23, 2015 19.75 19.89 19.56 19.56 126,590 -0.16(-0.83%)
Jul 22, 2015 19.65 19.85 19.58 19.72 563,529 -0.15(-0.76%)
Jul 21, 2015 19.91 19.92 19.80 19.87 150,449 -0.00(-0.01%)
Jul 20, 2015 19.91 19.93 19.82 19.88 184,470 +0.01(+0.06%)
Jul 17, 2015 19.76 19.86 19.72 19.86 300,631 +0.20(+1.01%)
Jul 16, 2015 19.58 19.68 19.51 19.66 150,006 +0.23(+1.18%)
Jul 15, 2015 19.51 19.53 19.39 19.44 111,901 -0.03(-0.16%)
Jul 14, 2015 19.36 19.48 19.35 19.47 223,988 +0.16(+0.82%)
Jul 13, 2015 19.29 19.31 19.12 19.31 177,197 +0.23(+1.19%)
Jul 10, 2015 19.00 19.08 18.92 19.08 265,229 +0.35(+1.86%)
Jul 09, 2015 18.90 18.95 18.73 18.74 157,846 +0.00(+0.01%)
Jul 08, 2015 18.95 18.95 18.67 18.73 230,218 -0.31(-1.63%)
Jul 07, 2015 18.96 19.04 18.67 19.04 235,407 +0.07(+0.39%)
Jul 06, 2015 18.99 19.10 18.90 18.97 124,589 -0.08(-0.42%)
Jul 02, 2015 19.16 19.05 19.05 19.05 279,546 -0.05(-0.25%)
Jul 01, 2015 19.19 19.19 19.02 19.10 403,806 +0.06(+0.34%)
Jun 30, 2015 19.04 19.05 18.91 19.03 214,756 +0.17(+0.89%)
Jun 29, 2015 19.18 19.24 18.86 18.86 487,010 -0.44(-2.28%)
Jun 26, 2015 19.41 19.52 19.27 19.30 135,162 -0.15(-0.75%)
Jun 25, 2015 19.61 19.61 19.44 19.45 124,052 -0.06(-0.30%)
Jun 24, 2015 19.63 19.66 19.49 19.51 101,214 -0.14(-0.74%)
Jun 23, 2015 19.67 19.68 19.58 19.65 194,548 +0.07(+0.36%)
Jun 22, 2015 19.65 19.65 19.55 19.58 131,603 +0.10(+0.50%)
Jun 19, 2015 19.58 19.58 19.47 19.49 134,244 -0.09(-0.45%)
Jun 18, 2015 19.33 19.61 19.33 19.57 203,441 +0.27(+1.40%)
Jun 17, 2015 19.34 19.36 19.22 19.30 64,690 +0.03(+0.17%)
Jun 16, 2015 19.12 19.31 19.12 19.27 182,021 +0.12(+0.61%)
Jun 15, 2015 19.17 19.21 19.05 19.15 130,444 -0.10(-0.50%)
Jun 12, 2015 19.34 19.34 19.24 19.25 97,170 -0.14(-0.73%)
Jun 11, 2015 19.44 19.45 19.36 19.39 152,059 +0.01(+0.07%)
Jun 10, 2015 19.18 19.38 19.16 19.38 174,665 +0.24(+1.28%)
Jun 09, 2015 19.14 19.15 18.95 19.14 223,642 -0.02(-0.09%)
Jun 08, 2015 19.34 19.34 19.11 19.15 228,316 -0.15(-0.76%)
Jun 05, 2015 19.22 19.33 19.16 19.30 94,611 +0.02(+0.11%)
Jun 04, 2015 19.39 19.43 19.23 19.28 224,230 -0.17(-0.87%)
Jun 03, 2015 19.43 19.49 19.39 19.45 503,330 +0.06(+0.33%)
Jun 02, 2015 19.25 19.41 19.25 19.38 96,964 -0.00(-0.01%)
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.