Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nasdaq Composite ETF
(NQ:
ONEQ
)
65.90
+0.02 (+0.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2007
8.895
8.895
8.780
8.850
208,170
+0.12(+1.33%)
Aug 30, 2007
8.633
8.800
8.633
8.734
288,281
+0.02(+0.26%)
Aug 29, 2007
8.573
8.718
8.556
8.711
252,740
+0.20(+2.36%)
Aug 28, 2007
8.671
8.671
8.511
8.511
82,181
-0.20(-2.26%)
Aug 27, 2007
8.790
8.790
8.696
8.708
176,502
-0.06(-0.66%)
Aug 24, 2007
8.617
8.766
8.617
8.766
101,223
+0.12(+1.43%)
Aug 23, 2007
8.710
8.710
8.617
8.642
81,684
-0.04(-0.41%)
Aug 22, 2007
8.685
8.688
8.619
8.678
369,885
+0.11(+1.24%)
Aug 21, 2007
8.535
8.589
8.518
8.571
101,882
+0.04(+0.51%)
Aug 20, 2007
8.606
8.606
8.468
8.528
187,890
+0.03(+0.36%)
Aug 17, 2007
8.554
8.710
8.422
8.497
625,181
+0.16(+1.89%)
Aug 16, 2007
8.303
8.339
8.057
8.339
885,067
-0.02(-0.24%)
Aug 15, 2007
8.463
8.561
8.359
8.359
159,159
-0.15(-1.73%)
Aug 14, 2007
8.705
8.705
8.507
8.507
293,265
-0.16(-1.80%)
Aug 13, 2007
8.710
8.753
8.662
8.663
54,918
+0.01(+0.15%)
Aug 10, 2007
8.634
8.745
8.518
8.650
150,268
-0.06(-0.67%)
Aug 09, 2007
8.774
8.888
8.708
8.708
224,587
-0.16(-1.84%)
Aug 08, 2007
8.740
8.926
8.740
8.871
279,726
+0.16(+1.80%)
Aug 07, 2007
8.606
8.734
8.589
8.715
84,343
+0.07(+0.77%)
Aug 06, 2007
8.551
8.655
8.468
8.648
404,408
+0.11(+1.31%)
Aug 03, 2007
8.586
8.753
8.537
8.537
176,514
-0.22(-2.47%)
Aug 02, 2007
8.685
8.753
8.658
8.753
222,842
+0.07(+0.84%)
Aug 01, 2007
8.585
8.680
8.553
8.680
321,961
+0.04(+0.47%)
Jul 31, 2007
8.868
8.868
8.640
8.640
200,955
-0.12(-1.37%)
Jul 30, 2007
8.746
8.798
8.657
8.760
213,361
+0.04(+0.43%)
Jul 27, 2007
8.856
8.857
8.723
8.723
162,917
-0.11(-1.28%)
Jul 26, 2007
8.871
8.954
8.715
8.836
462,761
-0.16(-1.80%)
Jul 25, 2007
9.070
9.070
8.925
8.998
2,995,627
+0.03(+0.34%)
Jul 24, 2007
9.082
9.099
8.942
8.967
347,721
-0.17(-1.91%)
Jul 23, 2007
9.140
9.181
9.136
9.141
39,136
+0.01(+0.14%)
Jul 20, 2007
9.201
9.201
9.094
9.128
218,656
-0.13(-1.41%)
Jul 19, 2007
9.242
9.259
9.210
9.259
188,202
+0.10(+1.10%)
Jul 18, 2007
9.189
9.189
9.095
9.159
84,065
-0.05(-0.59%)
Jul 17, 2007
9.166
9.243
9.166
9.213
1,894,724
+0.04(+0.48%)
Jul 16, 2007
9.166
9.211
9.152
9.169
159,830
-0.03(-0.32%)
Jul 13, 2007
9.166
9.201
9.133
9.198
397,517
+0.02(+0.25%)
Jul 12, 2007
9.052
9.178
9.052
9.175
121,387
+0.18(+1.95%)
Jul 11, 2007
8.967
9.006
8.952
8.999
104,992
+0.03(+0.32%)
Jul 10, 2007
9.038
9.038
8.962
8.971
142,915
-0.10(-1.11%)
Jul 09, 2007
9.070
9.095
9.044
9.071
3,059,969
+0.01(+0.13%)
Jul 06, 2007
9.036
9.063
9.009
9.059
50,444
+0.02(+0.25%)
Jul 05, 2007
8.967
9.037
8.967
9.037
1,506,433
+0.06(+0.70%)
Jul 03, 2007
8.948
8.981
8.948
8.974
17,331
+0.03(+0.30%)
Jul 02, 2007
8.842
8.947
8.842
8.947
180,213
+0.11(+1.25%)
Jun 29, 2007
8.923
8.923
8.822
8.836
63,786
-0.03(-0.39%)
Jun 28, 2007
8.871
8.918
8.857
8.871
136,718
+0.01(+0.10%)
Jun 27, 2007
8.714
8.862
8.714
8.862
1,095,018
+0.12(+1.33%)
Jun 26, 2007
8.796
8.803
8.734
8.746
150,314
+0.00(+0.02%)
Jun 25, 2007
8.791
8.859
8.731
8.744
37,749
-0.05(-0.52%)
Jun 22, 2007
8.878
8.878
8.776
8.790
242,855
-0.10(-1.14%)
Jun 21, 2007
8.839
8.891
8.786
8.891
165,391
+0.05(+0.53%)
Jun 20, 2007
8.960
8.960
8.844
8.845
129,492
-0.08(-0.89%)
Jun 19, 2007
8.896
8.938
8.896
8.924
61,277
-0.02(-0.19%)
Jun 18, 2007
8.975
8.982
8.873
8.941
136,429
+0.01(+0.11%)
Jun 15, 2007
8.914
8.942
8.892
8.931
91,338
+0.10(+1.09%)
Jun 14, 2007
8.845
8.871
8.806
8.834
146,834
+0.06(+0.72%)
Jun 13, 2007
8.713
8.771
8.691
8.771
126,023
+0.10(+1.21%)
Jun 12, 2007
8.667
8.745
8.666
8.666
226,611
-0.07(-0.84%)
Jun 11, 2007
8.727
8.788
8.722
8.740
161,876
-0.00(-0.02%)
Jun 08, 2007
8.633
8.742
8.632
8.742
274,615
+0.08(+0.96%)
Jun 07, 2007
8.759
8.791
8.644
8.659
394,870
-0.15(-1.75%)
Jun 06, 2007
8.822
8.822
8.783
8.813
111,837
-0.07(-0.76%)
Jun 05, 2007
8.883
8.883
8.826
8.880
67,590
-0.02(-0.18%)
Jun 04, 2007
8.838
8.903
8.838
8.897
256,533
+0.01(+0.06%)
Jun 01, 2007
8.909
8.930
8.876
8.891
178,676
+0.04(+0.50%)
May 31, 2007
8.849
8.870
8.820
8.847
202,354
+0.03(+0.36%)
May 30, 2007
8.696
8.815
8.676
8.815
905,289
+0.07(+0.85%)
May 29, 2007
8.713
8.757
8.709
8.741
970,647
+0.05(+0.53%)
May 25, 2007
8.671
8.700
8.652
8.695
191,000
+0.07(+0.83%)
May 24, 2007
8.777
8.789
8.611
8.623
744,556
-0.16(-1.78%)
May 23, 2007
8.818
8.839
8.770
8.780
172,085
-0.01(-0.16%)
May 22, 2007
8.781
8.814
8.761
8.794
907,427
+0.03(+0.38%)
May 21, 2007
8.717
8.809
8.710
8.761
1,266,942
+0.07(+0.84%)
May 18, 2007
8.652
8.690
8.634
8.688
88,459
+0.05(+0.55%)
May 17, 2007
8.630
8.661
8.627
8.641
38,327
-0.02(-0.18%)
May 16, 2007
8.606
8.656
8.581
8.656
173,993
+0.08(+0.91%)
May 15, 2007
8.621
8.694
8.577
8.578
88,112
-0.08(-0.90%)
May 14, 2007
8.705
8.724
8.634
8.656
114,589
-0.05(-0.57%)
May 11, 2007
8.625
8.705
8.625
8.705
201,418
+0.09(+0.99%)
May 10, 2007
8.706
8.724
8.620
8.620
70,492
-0.13(-1.53%)
May 09, 2007
8.691
8.762
8.691
8.754
118,924
+0.02(+0.24%)
May 08, 2007
8.689
8.737
8.689
8.733
87,360
-0.00(-0.00%)
May 07, 2007
8.721
8.769
8.721
8.733
66,908
-0.00(-0.05%)
May 04, 2007
8.749
8.769
8.708
8.737
138,244
+0.02(+0.24%)
May 03, 2007
8.736
8.748
8.688
8.717
102,379
+0.02(+0.19%)
May 02, 2007
8.649
8.710
8.628
8.700
100,726
+0.10(+1.18%)
May 01, 2007
8.560
8.605
8.558
8.599
98,969
+0.01(+0.11%)
Apr 30, 2007
8.708
8.708
8.519
8.589
258,267
-0.11(-1.25%)
Apr 27, 2007
8.698
8.714
8.682
8.698
22,071
+0.01(+0.07%)
Apr 26, 2007
8.705
8.705
8.628
8.692
82,273
+0.04(+0.41%)
Apr 25, 2007
8.614
8.679
8.579
8.657
330,690
+0.07(+0.87%)
Apr 24, 2007
8.575
8.589
8.567
8.583
110,600
+0.00(+0.04%)
Apr 23, 2007
8.602
8.609
8.562
8.579
172,663
-0.01(-0.14%)
Apr 20, 2007
8.596
8.608
8.549
8.591
90,910
+0.08(+0.93%)
Apr 19, 2007
8.485
8.529
8.468
8.512
47,195
-0.03(-0.38%)
Apr 18, 2007
8.507
8.545
8.507
8.545
45,669
-0.01(-0.08%)
Apr 17, 2007
8.563
8.567
8.550
8.551
91,627
-0.00(-0.02%)
Apr 16, 2007
8.480
8.572
8.480
8.553
337,026
+0.09(+1.02%)
Apr 13, 2007
8.432
8.467
8.394
8.467
137,088
+0.04(+0.48%)
Apr 12, 2007
8.349
8.426
8.349
8.426
108,692
+0.08(+0.95%)
Apr 11, 2007
8.408
8.408
8.336
8.346
84,123
-0.07(-0.86%)
Apr 10, 2007
8.405
8.427
8.403
8.419
258,267
+0.02(+0.29%)
Apr 09, 2007
8.414
8.427
8.395
8.395
104,796
+0.01(+0.07%)
Apr 05, 2007
8.362
8.396
8.353
8.389
68,399
+0.04(+0.52%)
Apr 04, 2007
8.338
8.361
8.333
8.346
223,582
+0.02(+0.20%)
Apr 03, 2007
8.257
8.346
8.257
8.329
1,527,522
+0.10(+1.18%)
Apr 02, 2007
8.224
8.232
8.200
8.232
32,164
+0.00(+0.04%)
Mar 30, 2007
8.257
8.257
8.181
8.229
37,286
+0.02(+0.19%)
Mar 29, 2007
8.273
8.273
8.169
8.213
133,585
-0.02(-0.23%)
Mar 28, 2007
8.238
8.259
8.211
8.232
117,571
-0.06(-0.67%)
Mar 27, 2007
8.310
8.310
8.281
8.288
88,366
-0.05(-0.62%)
Mar 26, 2007
8.312
8.341
8.249
8.340
159,853
+0.01(+0.16%)
Mar 23, 2007
8.341
8.351
8.314
8.327
126,555
-0.00(-0.03%)
Mar 22, 2007
8.361
8.361
8.301
8.329
97,986
-0.01(-0.06%)
Mar 21, 2007
8.174
8.334
8.171
8.334
331,800
+0.16(+1.94%)
Mar 20, 2007
8.126
8.185
8.126
8.176
132,232
+0.05(+0.63%)
Mar 19, 2007
8.116
8.141
8.094
8.125
49,264
+0.07(+0.87%)
Mar 16, 2007
8.109
8.109
8.031
8.055
448,540
-0.04(-0.48%)
Mar 15, 2007
8.064
8.094
8.058
8.094
75,406
+0.03(+0.38%)
Mar 14, 2007
7.984
8.064
7.937
8.064
164,015
+0.06(+0.81%)
Mar 13, 2007
8.166
8.136
7.995
7.999
253,469
-0.17(-2.04%)
Mar 12, 2007
8.128
8.181
8.102
8.166
623,331
+0.04(+0.49%)
Mar 09, 2007
8.168
8.183
8.078
8.126
348,114
+0.01(+0.12%)
Mar 08, 2007
8.159
8.216
8.103
8.116
183,196
+0.04(+0.47%)
Mar 07, 2007
8.044
8.122
8.044
8.078
171,426
-0.03(-0.34%)
Mar 06, 2007
8.020
8.122
8.020
8.106
1,260,721
+0.14(+1.70%)
Mar 05, 2007
7.948
8.066
7.883
7.970
373,029
-0.08(-0.95%)
Mar 02, 2007
8.126
8.216
8.046
8.046
215,037
-0.13(-1.57%)
Mar 01, 2007
8.095
8.225
7.948
8.174
416,537
-0.04(-0.43%)
Feb 28, 2007
8.148
8.255
8.130
8.210
416,143
+0.01(+0.06%)
Feb 27, 2007
8.396
8.405
8.157
8.205
938,714
-0.32(-3.71%)
Feb 26, 2007
8.596
8.596
8.484
8.520
426,214
-0.04(-0.53%)
Feb 23, 2007
8.569
8.569
8.527
8.565
239,098
-0.01(-0.16%)
Feb 22, 2007
8.568
8.608
8.541
8.579
1,947,920
+0.01(+0.16%)
Feb 21, 2007
8.523
8.565
8.512
8.565
197,279
+0.02(+0.22%)
Feb 20, 2007
8.481
8.546
8.442
8.546
71,602
+0.05(+0.61%)
Feb 16, 2007
8.454
8.495
8.454
8.495
71,486
-0.00(-0.03%)
Feb 15, 2007
8.476
8.500
8.468
8.497
1,548,321
+0.04(+0.45%)
Feb 14, 2007
8.407
8.479
8.407
8.459
142,788
+0.10(+1.14%)
Feb 13, 2007
8.328
8.374
8.327
8.364
706,402
+0.04(+0.51%)
Feb 12, 2007
8.350
8.367
8.310
8.321
140,117
-0.04(-0.50%)
Feb 09, 2007
8.461
8.481
8.344
8.363
112,450
-0.10(-1.16%)
Feb 08, 2007
8.461
8.468
8.423
8.461
28,337
-0.00(-0.01%)
Feb 07, 2007
8.429
8.485
8.429
8.461
124,821
+0.06(+0.68%)
Feb 06, 2007
8.411
8.424
8.352
8.404
145,655
+0.00(+0.00%)
Feb 05, 2007
8.423
8.429
8.400
8.404
87,025
-0.02(-0.20%)
Feb 02, 2007
8.401
8.430
8.385
8.421
241,213
+0.00(+0.00%)
Feb 01, 2007
8.423
8.433
8.348
8.421
59,485
+0.05(+0.59%)
Jan 31, 2007
8.292
8.404
8.290
8.372
88,921
+0.06(+0.67%)
Jan 30, 2007
8.322
8.328
8.284
8.316
92,124
+0.03(+0.36%)
Jan 29, 2007
8.282
8.316
8.271
8.287
159,622
-0.00(-0.03%)
Jan 26, 2007
8.314
8.314
8.228
8.289
127,896
+0.02(+0.22%)
Jan 25, 2007
8.380
8.390
8.263
8.271
229,906
-0.11(-1.32%)
Jan 24, 2007
8.289
8.382
8.289
8.382
133,631
+0.11(+1.33%)
Jan 23, 2007
8.259
8.311
8.251
8.272
1,164,123
+0.00(+0.03%)
Jan 22, 2007
8.333
8.354
8.243
8.269
78,296
-0.06(-0.76%)
Jan 19, 2007
8.282
8.340
8.274
8.333
273,818
+0.02(+0.23%)
Jan 18, 2007
8.411
8.411
8.292
8.314
443,915
-0.12(-1.41%)
Jan 17, 2007
8.475
8.494
8.426
8.432
720,045
-0.07(-0.77%)
Jan 16, 2007
8.535
8.538
8.480
8.498
886,616
-0.01(-0.10%)
Jan 12, 2007
8.445
8.510
8.445
8.506
656,571
+0.06(+0.72%)
Jan 11, 2007
8.372
8.471
8.372
8.446
1,069,316
+0.09(+1.07%)
Jan 10, 2007
8.276
8.372
8.253
8.357
157,656
+0.03(+0.40%)
Jan 09, 2007
8.297
8.333
8.240
8.324
352,866
+0.03(+0.41%)
Jan 08, 2007
8.270
8.312
8.240
8.290
335,731
+0.02(+0.19%)
Jan 05, 2007
8.300
8.309
8.228
8.275
826,900
-0.07(-0.82%)
Jan 04, 2007
8.231
8.371
8.213
8.343
354,265
+0.11(+1.35%)
Jan 03, 2007
8.302
8.349
8.136
8.232
341,732
+0.01(+0.13%)
Dec 29, 2006
8.263
8.286
8.205
8.222
847,271
-0.03(-0.35%)
Dec 28, 2006
8.263
8.274
8.234
8.250
202,030
-0.03(-0.36%)
Dec 27, 2006
8.241
8.280
8.240
8.280
899,034
+0.07(+0.81%)
Dec 26, 2006
8.169
8.213
8.169
8.213
114,103
+0.04(+0.51%)
Dec 22, 2006
8.201
8.218
8.164
8.172
566,771
-0.04(-0.49%)
Dec 21, 2006
8.276
8.276
8.193
8.212
251,087
-0.05(-0.64%)
Dec 20, 2006
8.276
8.311
8.257
8.265
176,953
+0.00(+0.00%)
Dec 19, 2006
8.227
8.268
8.201
8.265
2,216,986
-0.02(-0.24%)
Dec 18, 2006
8.387
8.408
8.260
8.285
3,581,915
-0.07(-0.89%)
Dec 15, 2006
8.390
8.418
8.346
8.359
10,750,613
+0.00(+0.05%)
Dec 14, 2006
8.361
8.377
8.355
8.355
595,166
+0.08(+0.92%)
Dec 13, 2006
8.301
8.334
8.258
8.279
469,305
+0.01(+0.10%)
Dec 12, 2006
8.320
8.323
8.232
8.270
261,065
-0.04(-0.54%)
Dec 11, 2006
8.281
8.348
8.281
8.315
382,730
+0.03(+0.35%)
Dec 08, 2006
8.260
8.330
8.230
8.286
106,657
+0.01(+0.12%)
Dec 07, 2006
8.335
8.363
8.276
8.276
73,810
-0.05(-0.64%)
Dec 06, 2006
8.345
8.345
8.291
8.330
280,292
-0.02(-0.20%)
Dec 05, 2006
8.344
8.377
8.340
8.346
2,947,947
+0.01(+0.09%)
Dec 04, 2006
8.225
8.357
8.225
8.339
675,139
+0.12(+1.51%)
Dec 01, 2006
8.285
8.285
8.143
8.215
487,792
-0.06(-0.71%)
Nov 30, 2006
8.286
8.312
8.237
8.274
272,858
-0.01(-0.07%)
Nov 29, 2006
8.259
8.298
8.225
8.280
205,141
+0.07(+0.86%)
Nov 28, 2006
8.150
8.217
8.130
8.209
660,028
+0.01(+0.16%)
Nov 27, 2006
8.367
8.378
8.192
8.196
651,680
-0.19(-2.25%)
Nov 24, 2006
8.352
8.406
8.340
8.385
448,297
-0.01(-0.14%)
Nov 22, 2006
8.365
8.400
8.344
8.397
1,363,621
+0.04(+0.52%)
Nov 21, 2006
8.381
8.389
8.346
8.353
223,674
+0.01(+0.08%)
Nov 20, 2006
8.331
8.362
8.304
8.346
3,808,538
+0.03(+0.32%)
Nov 17, 2006
8.333
8.333
8.286
8.320
261,100
-0.02(-0.25%)
Nov 16, 2006
8.364
8.364
8.307
8.340
1,361,483
+0.01(+0.18%)
Nov 15, 2006
8.294
8.359
8.291
8.326
525,876
+0.05(+0.59%)
Nov 14, 2006
8.212
8.279
8.161
8.277
318,377
+0.09(+1.06%)
Nov 13, 2006
8.153
8.191
8.130
8.191
1,291,245
+0.06(+0.74%)
Nov 10, 2006
8.105
8.131
8.075
8.131
354,022
+0.04(+0.53%)
Nov 09, 2006
8.182
8.182
8.068
8.088
257,990
-0.03(-0.31%)
Nov 08, 2006
8.058
8.146
8.035
8.113
276,673
+0.04(+0.45%)
Nov 07, 2006
8.061
8.135
8.045
8.077
612,671
+0.02(+0.29%)
Nov 06, 2006
7.976
8.066
7.976
8.053
618,059
+0.12(+1.49%)
Nov 03, 2006
7.972
7.986
7.884
7.935
944,934
-0.01(-0.07%)
Nov 02, 2006
7.906
7.949
7.900
7.940
1,592,256
+0.01(+0.16%)
Nov 01, 2006
8.093
8.093
7.923
7.927
143,308
-0.12(-1.49%)
Oct 31, 2006
8.060
8.082
8.016
8.047
451,106
+0.01(+0.16%)
Oct 30, 2006
7.996
8.063
7.964
8.034
228,322
+0.04(+0.51%)
Oct 27, 2006
8.092
8.092
7.989
7.994
346,865
-0.10(-1.22%)
Oct 26, 2006
8.056
8.092
7.985
8.092
1,361,540
+0.08(+0.99%)
Oct 25, 2006
7.975
8.013
7.928
8.013
1,722,754
+0.03(+0.42%)
Oct 24, 2006
8.068
8.068
7.940
7.979
164,293
-0.03(-0.40%)
Oct 23, 2006
7.976
8.039
7.932
8.011
148,499
+0.06(+0.71%)
Oct 20, 2006
8.013
8.013
7.922
7.955
72,342
-0.01(-0.12%)
Oct 19, 2006
7.971
7.972
7.921
7.964
75,406
+0.01(+0.14%)
Oct 18, 2006
7.994
8.046
7.924
7.953
150,881
-0.01(-0.17%)
Oct 17, 2006
8.044
8.044
7.918
7.967
338,841
-0.07(-0.90%)
Oct 16, 2006
8.055
8.055
8.014
8.039
1,381,982
+0.03(+0.36%)
Oct 13, 2006
8.007
8.030
7.983
8.011
178,583
+0.03(+0.32%)
Oct 12, 2006
7.900
7.985
7.895
7.985
778,421
+0.14(+1.75%)
Oct 11, 2006
7.822
7.900
7.795
7.847
280,570
-0.02(-0.30%)
Oct 10, 2006
7.847
7.892
7.837
7.871
263,111
+0.01(+0.14%)
Oct 09, 2006
7.823
7.875
7.809
7.859
404,131
+0.04(+0.55%)
Oct 06, 2006
7.779
7.852
7.777
7.816
365,029
-0.02(-0.25%)
Oct 05, 2006
7.806
7.846
7.780
7.836
745,215
+0.04(+0.58%)
Oct 04, 2006
7.633
7.791
7.633
7.791
607,931
+0.17(+2.20%)
Oct 03, 2006
7.558
7.653
7.552
7.623
446,875
+0.01(+0.18%)
Oct 02, 2006
7.689
7.689
7.602
7.610
92,725
-0.07(-0.90%)
Sep 29, 2006
7.706
7.729
7.671
7.679
389,632
-0.03(-0.44%)
Sep 28, 2006
7.683
7.732
7.663
7.712
794,307
+0.02(+0.25%)
Sep 27, 2006
7.672
7.737
7.649
7.693
1,099,654
+0.01(+0.16%)
Sep 26, 2006
7.661
7.690
7.629
7.681
78,574
+0.04(+0.51%)
Sep 25, 2006
7.584
7.655
7.527
7.642
206,331
+0.10(+1.32%)
Sep 22, 2006
7.617
7.617
7.513
7.543
454,425
-0.07(-0.86%)
Sep 21, 2006
7.652
7.698
7.591
7.609
254,903
-0.05(-0.67%)
Sep 20, 2006
7.635
7.673
7.627
7.660
429,208
+0.11(+1.44%)
Sep 19, 2006
7.665
7.665
7.498
7.552
237,745
-0.05(-0.69%)
Sep 18, 2006
7.565
7.638
7.565
7.604
249,838
+0.01(+0.16%)
Sep 15, 2006
7.599
7.637
7.592
7.592
209,835
+0.01(+0.14%)
Sep 14, 2006
7.579
7.593
7.553
7.582
345,281
+0.01(+0.14%)
Sep 13, 2006
7.590
7.590
7.537
7.571
946,171
+0.02(+0.32%)
Sep 12, 2006
7.426
7.550
7.399
7.547
639,980
+0.15(+2.05%)
Sep 11, 2006
7.301
7.418
7.301
7.396
304,352
+0.03(+0.46%)
Sep 08, 2006
7.342
7.376
7.326
7.362
248,347
+0.03(+0.42%)
Sep 07, 2006
7.360
7.386
7.313
7.331
722,612
-0.04(-0.56%)
Sep 06, 2006
7.447
7.464
7.373
7.373
1,019,184
-0.13(-1.72%)
Sep 05, 2006
7.495
7.509
7.434
7.501
773,866
+0.04(+0.50%)
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
.