Skip to main content

Nasdaq Bank ETF (NQ: FTXO )

27.14 +0.23 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 22.49 22.82 22.49 22.71 206,571 +0.20(+0.90%)
Nov 29, 2018 22.52 22.65 22.32 22.50 151,741 -0.07(-0.30%)
Nov 28, 2018 22.44 22.64 22.12 22.57 325,608 +0.20(+0.90%)
Nov 27, 2018 22.43 22.55 22.28 22.37 219,911 -0.13(-0.56%)
Nov 26, 2018 22.18 22.60 22.18 22.49 211,101 +0.47(+2.14%)
Nov 23, 2018 22.04 22.19 21.85 22.02 75,580 -0.08(-0.34%)
Nov 21, 2018 22.10 22.10 22.10 0 -0.03(-0.11%)
Nov 20, 2018 22.44 22.45 22.07 22.12 381,869 -0.42(-1.87%)
Nov 19, 2018 22.51 22.74 22.33 22.55 212,505 +0.03(+0.15%)
Nov 16, 2018 22.32 22.67 22.32 22.51 441,263 -0.03(-0.15%)
Nov 15, 2018 21.94 22.58 21.85 22.55 499,483 +0.35(+1.56%)
Nov 14, 2018 22.65 22.76 21.91 22.20 222,452 -0.35(-1.57%)
Nov 13, 2018 22.49 22.78 22.41 22.55 368,908 +0.18(+0.79%)
Nov 12, 2018 22.63 22.73 22.36 22.38 442,452 -0.27(-1.19%)
Nov 09, 2018 22.59 22.88 22.53 22.65 284,525 -0.09(-0.41%)
Nov 08, 2018 22.62 22.92 22.57 22.74 354,503 +0.12(+0.52%)
Nov 07, 2018 22.55 22.71 22.22 22.62 645,695 +0.11(+0.47%)
Nov 06, 2018 22.33 22.56 22.23 22.52 378,998 +0.11(+0.51%)
Nov 05, 2018 22.28 22.50 22.27 22.40 247,547 +0.12(+0.53%)
Nov 02, 2018 22.49 22.58 22.07 22.28 344,444 +0.02(+0.08%)
Nov 01, 2018 22.23 22.35 22.14 22.27 268,697 +0.13(+0.61%)
Oct 31, 2018 21.96 22.44 21.96 22.13 439,367 +0.31(+1.43%)
Oct 30, 2018 21.55 21.84 21.37 21.82 494,066 +0.29(+1.37%)
Oct 29, 2018 21.42 21.83 21.31 21.53 394,895 +0.39(+1.83%)
Oct 26, 2018 21.02 21.34 20.92 21.14 380,158 -0.18(-0.83%)
Oct 25, 2018 21.14 21.49 20.94 21.31 800,462 +0.51(+2.43%)
Oct 24, 2018 21.51 21.51 20.76 20.81 719,671 -0.71(-3.29%)
Oct 23, 2018 21.13 21.66 20.94 21.52 312,645 +0.01(+0.04%)
Oct 22, 2018 22.21 22.28 21.48 21.51 242,413 -0.64(-2.89%)
Oct 19, 2018 22.14 22.44 21.96 22.15 440,788 -0.08(-0.34%)
Oct 18, 2018 22.64 22.73 22.18 22.22 759,419 -0.43(-1.90%)
Oct 17, 2018 22.25 22.82 22.17 22.65 535,913 +0.29(+1.30%)
Oct 16, 2018 22.33 22.39 22.02 22.36 486,655 +0.11(+0.47%)
Oct 15, 2018 22.32 22.50 22.21 22.26 731,998 -0.06(-0.26%)
Oct 12, 2018 23.00 23.00 21.88 22.32 564,541 -0.42(-1.85%)
Oct 11, 2018 23.31 23.44 22.74 22.74 618,096 -0.72(-3.05%)
Oct 10, 2018 23.87 24.11 23.45 23.46 630,244 -0.41(-1.73%)
Oct 09, 2018 23.92 24.04 23.78 23.87 555,104 -0.17(-0.70%)
Oct 08, 2018 23.80 24.10 23.73 24.04 435,006 +0.24(+0.99%)
Oct 05, 2018 23.99 24.13 23.74 23.80 746,908 -0.19(-0.77%)
Oct 04, 2018 23.78 24.28 23.78 23.99 631,716 +0.16(+0.67%)
Oct 03, 2018 23.54 23.94 23.49 23.83 691,394 +0.43(+1.84%)
Oct 02, 2018 23.38 23.56 23.24 23.40 1,352,217 -0.03(-0.13%)
Oct 01, 2018 23.56 23.73 21.74 23.43 2,633,199 -0.08(-0.34%)
Sep 28, 2018 23.62 23.67 23.46 23.51 34,744,356 -0.14(-0.61%)
Sep 27, 2018 23.91 23.93 23.64 23.65 4,483,797 -0.24(-0.99%)
Sep 26, 2018 24.33 24.39 23.89 23.89 9,535,395 -0.44(-1.80%)
Sep 25, 2018 24.47 24.52 24.30 24.32 910,368 -0.08(-0.31%)
Sep 24, 2018 24.61 24.77 24.38 24.40 506,310 -0.32(-1.30%)
Sep 21, 2018 24.81 24.91 24.70 24.72 570,474 -0.11(-0.44%)
Sep 20, 2018 24.60 24.93 24.60 24.83 573,642 +0.32(+1.31%)
Sep 19, 2018 24.15 24.57 24.15 24.51 720,794 +0.40(+1.64%)
Sep 18, 2018 24.13 24.18 24.05 24.11 656,285 -0.04(-0.17%)
Sep 17, 2018 24.38 24.38 24.08 24.15 509,359 -0.09(-0.38%)
Sep 14, 2018 24.25 24.32 24.20 24.25 657,682 +0.12(+0.48%)
Sep 13, 2018 24.43 24.54 24.12 24.13 64,144 -0.29(-1.17%)
Sep 12, 2018 24.77 24.78 24.38 24.42 182,562 -0.46(-1.86%)
Sep 11, 2018 24.96 25.02 24.78 24.88 67,944 +0.05(+0.19%)
Sep 10, 2018 24.93 24.99 24.80 24.83 205,574 -0.09(-0.35%)
Sep 07, 2018 24.97 25.00 24.80 24.92 155,166 -0.06(-0.23%)
Sep 06, 2018 25.23 25.23 24.92 24.98 128,838 -0.13(-0.53%)
Sep 05, 2018 25.09 25.20 25.03 25.11 109,060 +0.07(+0.27%)
Sep 04, 2018 24.86 25.09 24.81 25.05 133,677 +0.15(+0.59%)
Aug 31, 2018 24.90 24.90 24.90 0 +0.05(+0.19%)
Aug 30, 2018 24.95 25.00 24.83 24.85 122,401 -0.21(-0.84%)
Aug 29, 2018 25.30 25.30 24.95 25.06 84,634 -0.14(-0.57%)
Aug 28, 2018 25.25 25.31 25.12 25.21 198,445 -0.04(-0.17%)
Aug 27, 2018 25.28 25.41 25.16 25.25 142,157 +0.21(+0.84%)
Aug 24, 2018 25.27 25.27 25.03 25.04 78,178 -0.06(-0.23%)
Aug 23, 2018 25.37 25.37 25.04 25.10 264,732 -0.19(-0.76%)
Aug 22, 2018 25.35 25.37 25.24 25.29 144,222 -0.08(-0.33%)
Aug 21, 2018 25.19 25.53 25.19 25.37 84,278 +0.20(+0.78%)
Aug 20, 2018 25.07 25.20 25.01 25.18 76,758 +0.05(+0.18%)
Aug 17, 2018 24.92 25.13 24.92 25.13 132,761 +0.07(+0.27%)
Aug 16, 2018 24.78 25.17 24.78 25.06 51,377 +0.38(+1.53%)
Aug 15, 2018 24.73 24.84 24.60 24.69 94,637 -0.25(-1.01%)
Aug 14, 2018 24.60 24.99 24.60 24.94 154,824 +0.34(+1.40%)
Aug 13, 2018 24.75 24.92 24.57 24.59 194,573 -0.23(-0.95%)
Aug 10, 2018 24.81 24.89 24.68 24.83 130,854 -0.19(-0.77%)
Aug 09, 2018 25.07 25.18 24.95 25.02 91,203 -0.13(-0.50%)
Aug 08, 2018 24.98 25.20 24.94 25.15 200,117 +0.18(+0.71%)
Aug 07, 2018 24.83 25.14 24.83 24.97 202,223 +0.07(+0.27%)
Aug 06, 2018 24.97 24.98 24.74 24.90 80,169 +0.00(+0.00%)
Aug 03, 2018 24.87 25.01 24.84 24.90 129,066 -0.03(-0.13%)
Aug 02, 2018 24.57 25.00 24.57 24.94 417,208 +0.18(+0.75%)
Aug 01, 2018 24.65 24.94 24.64 24.75 893,614 +0.14(+0.58%)
Jul 31, 2018 24.97 24.97 24.57 24.61 158,188 -0.19(-0.78%)
Jul 30, 2018 24.91 25.02 24.80 24.80 132,603 +0.00(+0.00%)
Jul 27, 2018 24.64 24.89 24.59 24.80 86,402 +0.13(+0.54%)
Jul 26, 2018 24.57 24.84 24.57 24.67 139,815 +0.10(+0.42%)
Jul 25, 2018 24.68 24.72 24.44 24.57 117,385 -0.15(-0.61%)
Jul 24, 2018 24.85 24.95 24.66 24.72 204,155 -0.16(-0.64%)
Jul 23, 2018 24.61 24.94 24.61 24.88 123,122 +0.37(+1.51%)
Jul 20, 2018 24.33 24.61 24.30 24.51 82,238 +0.13(+0.55%)
Jul 19, 2018 24.66 24.66 24.31 24.38 101,728 -0.31(-1.26%)
Jul 18, 2018 24.36 24.73 24.36 24.69 157,668 +0.27(+1.12%)
Jul 17, 2018 24.43 24.52 24.31 24.41 92,848 +0.05(+0.22%)
Jul 16, 2018 24.02 24.39 24.02 24.36 123,588 +0.41(+1.72%)
Jul 13, 2018 24.18 24.18 23.82 23.95 160,855 -0.23(-0.97%)
Jul 12, 2018 24.59 24.59 23.99 24.18 151,376 -0.18(-0.76%)
Jul 11, 2018 24.45 24.59 24.36 24.37 142,081 -0.13(-0.55%)
Jul 10, 2018 24.76 24.86 24.40 24.50 135,061 -0.25(-1.02%)
Jul 09, 2018 24.33 24.82 24.33 24.75 150,939 +0.58(+2.39%)
Jul 06, 2018 24.02 24.25 23.83 24.17 95,529 +0.17(+0.70%)
Jul 05, 2018 24.03 24.12 23.94 24.01 120,539 +0.06(+0.25%)
Jul 03, 2018 23.95 23.95 23.95 0 -0.17(-0.70%)
Jul 02, 2018 23.79 24.12 23.78 24.12 127,769 +0.21(+0.88%)
Jun 29, 2018 24.13 24.41 23.91 23.91 151,534 -0.07(-0.28%)
Jun 28, 2018 24.04 24.12 23.81 23.97 172,351 +0.02(+0.09%)
Jun 27, 2018 24.28 24.39 23.88 23.95 158,032 -0.35(-1.44%)
Jun 26, 2018 24.66 24.66 24.16 24.30 155,676 -0.22(-0.89%)
Jun 25, 2018 24.72 24.72 24.27 24.52 171,571 -0.14(-0.56%)
Jun 22, 2018 25.24 25.24 24.66 24.66 285,187 -0.32(-1.29%)
Jun 21, 2018 24.94 25.13 24.76 24.98 178,879 -0.03(-0.14%)
Jun 20, 2018 25.17 25.01 25.01 43,818 -0.00(-0.02%)
Jun 19, 2018 24.60 25.06 24.60 25.02 230,278 +0.05(+0.18%)
Jun 18, 2018 24.90 25.02 24.72 24.97 121,115 +0.01(+0.05%)
Jun 15, 2018 25.06 24.59 24.96 153,235 -0.02(-0.08%)
Jun 14, 2018 25.52 25.52 24.88 24.98 63,748 -0.31(-1.22%)
Jun 13, 2018 25.53 25.65 25.17 25.29 105,834 -0.08(-0.32%)
Jun 12, 2018 25.43 25.58 25.24 25.37 134,854 -0.06(-0.22%)
Jun 11, 2018 25.73 25.81 25.39 25.42 234,600 -0.24(-0.95%)
Jun 08, 2018 25.46 25.67 25.40 25.67 87,037 +0.08(+0.33%)
Jun 07, 2018 25.77 25.78 25.42 25.58 127,038 +0.01(+0.03%)
Jun 06, 2018 25.06 25.59 25.06 25.58 247,371 +0.55(+2.21%)
Jun 05, 2018 25.18 25.18 24.91 25.02 75,802 -0.13(-0.53%)
Jun 04, 2018 25.15 25.17 25.03 25.16 77,021 +0.18(+0.72%)
Jun 01, 2018 24.94 25.16 24.93 24.98 115,783 +0.31(+1.24%)
May 31, 2018 24.68 24.85 24.58 24.67 132,316 -0.13(-0.54%)
May 30, 2018 24.74 24.90 24.52 24.81 193,393 +0.43(+1.75%)
May 29, 2018 24.96 24.99 24.23 24.38 278,839 -0.90(-3.54%)
May 25, 2018 25.27 25.27 25.27 0 -0.16(-0.63%)
May 24, 2018 25.42 25.48 25.03 25.43 98,176 -0.09(-0.36%)
May 23, 2018 25.66 25.71 25.36 25.53 211,347 -0.22(-0.84%)
May 22, 2018 25.61 25.94 25.54 25.74 113,311 +0.27(+1.05%)
May 21, 2018 25.62 25.62 25.45 25.47 82,845 +0.01(+0.03%)
May 18, 2018 25.66 25.74 25.47 25.47 128,502 -0.34(-1.33%)
May 17, 2018 25.63 25.84 25.60 25.81 147,789 +0.05(+0.19%)
May 16, 2018 25.83 25.88 25.65 25.76 185,194 -0.05(-0.19%)
May 15, 2018 25.83 25.96 25.69 25.81 133,394 +0.12(+0.46%)
May 14, 2018 25.73 25.82 25.64 25.69 80,201 -0.05(-0.20%)
May 11, 2018 25.62 25.87 25.62 25.74 51,768 +0.02(+0.06%)
May 10, 2018 25.62 25.82 25.42 25.73 110,909 +0.15(+0.59%)
May 09, 2018 25.42 25.69 25.25 25.58 91,294 +0.38(+1.52%)
May 08, 2018 24.94 25.42 24.94 25.19 147,159 +0.25(+1.02%)
May 07, 2018 24.92 25.07 24.76 24.94 83,071 +0.12(+0.47%)
May 04, 2018 24.51 25.00 24.29 24.82 78,126 +0.26(+1.06%)
May 03, 2018 24.55 24.84 24.23 24.56 153,467 -0.21(-0.84%)
May 02, 2018 24.98 25.09 24.73 24.77 121,900 -0.18(-0.74%)
May 01, 2018 24.96 25.03 24.60 24.96 215,273 +0.10(+0.40%)
Apr 30, 2018 25.31 25.34 24.86 24.86 85,355 -0.34(-1.36%)
Apr 27, 2018 24.89 25.24 24.89 25.20 95,839 +0.23(+0.94%)
Apr 26, 2018 25.12 25.16 24.91 24.96 273,940 -0.06(-0.23%)
Apr 25, 2018 25.08 25.20 24.75 25.02 177,134 +0.03(+0.10%)
Apr 24, 2018 25.20 25.41 24.76 25.00 119,990 +0.12(+0.47%)
Apr 23, 2018 24.76 24.95 24.71 24.88 77,513 +0.13(+0.51%)
Apr 20, 2018 24.69 24.87 24.59 24.76 160,584 +0.18(+0.71%)
Apr 19, 2018 24.04 24.62 24.03 24.58 140,351 +0.47(+1.94%)
Apr 18, 2018 24.25 24.43 24.07 24.11 109,720 -0.13(-0.52%)
Apr 17, 2018 24.91 24.91 24.11 24.24 119,803 -0.36(-1.46%)
Apr 16, 2018 24.66 24.73 24.43 24.60 150,665 +0.01(+0.03%)
Apr 13, 2018 25.33 25.33 24.48 24.59 95,349 -0.60(-2.39%)
Apr 12, 2018 24.75 25.31 24.75 25.19 65,064 +0.55(+2.24%)
Apr 11, 2018 24.71 24.82 24.58 24.64 69,769 -0.23(-0.91%)
Apr 10, 2018 24.95 24.95 24.64 24.86 125,119 +0.41(+1.66%)
Apr 09, 2018 24.30 25.02 24.30 24.46 207,701 +0.14(+0.56%)
Apr 06, 2018 24.61 24.82 24.06 24.32 81,987 -0.74(-2.94%)
Apr 05, 2018 25.05 25.17 24.92 25.06 138,941 +0.19(+0.77%)
Apr 04, 2018 24.17 24.95 24.17 24.86 332,324 +0.34(+1.40%)
Apr 03, 2018 24.50 24.55 24.17 24.52 164,714 +0.32(+1.31%)
Apr 02, 2018 24.58 24.74 23.86 24.20 170,912 -0.49(-2.00%)
Mar 29, 2018 24.70 24.70 24.70 0 +0.29(+1.20%)
Mar 28, 2018 24.26 24.57 24.07 24.40 50,642 +0.08(+0.31%)
Mar 27, 2018 24.96 25.12 24.16 24.33 96,265 -0.64(-2.55%)
Mar 26, 2018 24.37 25.01 24.37 24.96 144,601 +0.82(+3.40%)
Mar 23, 2018 24.98 25.16 24.07 24.14 130,615 -0.84(-3.38%)
Mar 22, 2018 26.35 26.35 24.96 24.99 129,963 -1.11(-4.26%)
Mar 21, 2018 26.18 26.33 25.86 26.10 60,490 +0.11(+0.42%)
Mar 20, 2018 26.14 26.17 25.97 25.99 80,148 -0.04(-0.16%)
Mar 19, 2018 26.13 26.24 25.79 26.04 153,169 -0.24(-0.92%)
Mar 16, 2018 26.29 26.49 26.24 26.28 156,483 +0.17(+0.64%)
Mar 15, 2018 26.31 26.31 25.99 26.11 173,217 -0.03(-0.10%)
Mar 14, 2018 26.74 26.74 26.06 26.14 182,496 -0.39(-1.48%)
Mar 13, 2018 26.97 26.97 26.45 26.53 163,146 -0.27(-1.00%)
Mar 12, 2018 27.06 27.06 26.70 26.80 82,229 -0.05(-0.19%)
Mar 09, 2018 26.44 26.89 26.44 26.85 70,239 +0.48(+1.84%)
Mar 08, 2018 26.41 26.57 26.06 26.36 93,204 -0.08(-0.28%)
Mar 07, 2018 26.49 26.14 26.44 98,697 +0.02(+0.06%)
Mar 06, 2018 26.28 26.49 26.07 26.42 143,485 +0.14(+0.54%)
Mar 05, 2018 25.91 26.37 25.55 26.28 92,996 +0.31(+1.19%)
Mar 02, 2018 25.43 25.99 25.23 25.97 248,028 +0.26(+0.99%)
Mar 01, 2018 25.74 26.10 25.59 25.71 118,321 -0.20(-0.76%)
Feb 28, 2018 26.52 26.54 25.91 25.91 111,450 -0.33(-1.24%)
Feb 27, 2018 26.69 26.82 26.24 26.24 179,475 -0.33(-1.26%)
Feb 26, 2018 26.63 26.63 26.24 26.57 131,529 +0.15(+0.57%)
Feb 23, 2018 26.13 26.42 26.07 26.42 208,751 +0.43(+1.67%)
Feb 22, 2018 26.65 26.65 25.94 25.99 189,103 -0.47(-1.77%)
Feb 21, 2018 26.13 26.79 26.13 26.45 225,651 +0.23(+0.89%)
Feb 20, 2018 26.44 26.52 26.10 26.22 111,647 -0.15(-0.57%)
Feb 16, 2018 26.37 26.37 26.37 0 +0.07(+0.25%)
Feb 15, 2018 26.30 26.44 26.19 26.30 99,438 +0.10(+0.36%)
Feb 14, 2018 25.53 26.25 25.49 26.21 122,931 +0.73(+2.87%)
Feb 13, 2018 25.37 25.55 25.19 25.48 225,532 +0.11(+0.43%)
Feb 12, 2018 25.37 25.64 25.08 25.37 314,087 +0.34(+1.37%)
Feb 09, 2018 25.01 25.23 24.30 25.03 257,923 +0.50(+2.04%)
Feb 08, 2018 25.64 24.53 24.53 131,992 -1.12(-4.36%)
Feb 07, 2018 25.40 25.89 25.40 25.64 186,782 +0.19(+0.75%)
Feb 06, 2018 24.57 25.58 24.42 25.45 303,768 -0.01(-0.03%)
Feb 05, 2018 25.83 26.14 25.03 25.46 311,617 -0.85(-3.23%)
Feb 02, 2018 26.53 26.78 26.34 26.31 139,370 -0.37(-1.38%)
Feb 01, 2018 26.53 26.68 26.53 26.68 243,558 +0.32(+1.20%)
Jan 31, 2018 26.56 26.59 26.29 26.36 98,090 +0.02(+0.06%)
Jan 30, 2018 26.26 26.50 26.26 26.34 189,536 -0.25(-0.94%)
Jan 29, 2018 26.65 26.80 26.57 26.59 96,809 -0.01(-0.06%)
Jan 26, 2018 26.65 26.65 26.36 26.61 132,693 +0.11(+0.43%)
Jan 25, 2018 26.82 26.82 26.40 26.49 245,763 -0.07(-0.25%)
Jan 24, 2018 26.71 26.71 26.37 26.56 188,339 +0.12(+0.47%)
Jan 23, 2018 26.36 26.54 26.23 26.44 89,446 +0.06(+0.22%)
Jan 22, 2018 26.24 26.40 26.12 26.38 69,384 +0.20(+0.77%)
Jan 19, 2018 26.05 26.19 25.89 26.18 66,844 +0.29(+1.12%)
Jan 18, 2018 25.92 26.06 25.85 25.89 158,770 -0.04(-0.16%)
Jan 17, 2018 25.86 25.98 25.57 25.93 82,067 +0.05(+0.19%)
Jan 16, 2018 25.89 26.19 25.74 25.88 135,348 -0.03(-0.13%)
Jan 12, 2018 25.91 25.91 25.91 0 +0.19(+0.73%)
Jan 11, 2018 25.71 25.73 25.56 25.72 135,454 +0.21(+0.81%)
Jan 10, 2018 25.78 25.52 214,571 +0.31(+1.22%)
Jan 09, 2018 24.93 25.41 24.93 25.21 86,156 +0.28(+1.10%)
Jan 08, 2018 25.01 25.01 24.80 24.93 254,886 -0.03(-0.10%)
Jan 05, 2018 25.07 25.07 24.79 24.96 137,349 +0.09(+0.35%)
Jan 04, 2018 24.90 25.16 24.85 24.87 87,346 +0.20(+0.83%)
Jan 03, 2018 24.64 24.73 24.53 24.67 87,502 +0.11(+0.44%)
Jan 02, 2018 24.64 24.49 24.44 24.56 100,068 +0.07(+0.27%)
Dec 29, 2017 24.49 24.49 24.49 0 -0.22(-0.88%)
Dec 28, 2017 24.53 24.71 24.53 24.71 128,800 +0.16(+0.64%)
Dec 27, 2017 24.78 24.78 24.48 24.55 94,012 -0.04(-0.17%)
Dec 26, 2017 24.70 24.88 24.54 24.60 32,171 -0.21(-0.83%)
Dec 22, 2017 25.02 25.02 24.66 24.80 71,020 -0.03(-0.13%)
Dec 21, 2017 24.71 24.96 24.70 24.83 128,111 +0.29(+1.16%)
Dec 20, 2017 24.92 24.92 23.44 24.55 120,658 -0.10(-0.40%)
Dec 19, 2017 24.90 24.90 24.63 24.65 186,735 -0.04(-0.17%)
Dec 18, 2017 24.42 24.80 24.42 24.69 58,372 +0.29(+1.19%)
Dec 15, 2017 23.99 24.63 23.99 24.40 78,064 +0.37(+1.56%)
Dec 14, 2017 24.28 24.42 24.03 24.03 75,801 -0.25(-1.03%)
Dec 13, 2017 24.78 24.78 24.26 24.28 74,668 -0.33(-1.35%)
Dec 12, 2017 24.52 24.71 24.39 24.61 78,545 +0.28(+1.16%)
Dec 11, 2017 24.66 24.66 24.24 24.33 54,760 -0.15(-0.61%)
Dec 08, 2017 24.66 24.66 24.27 24.47 87,635 +0.14(+0.58%)
Dec 07, 2017 24.29 24.46 24.15 24.33 110,811 +0.07(+0.31%)
Dec 06, 2017 24.33 24.47 24.18 24.26 73,157 -0.13(-0.54%)
Dec 05, 2017 24.89 24.89 24.30 24.39 38,146 -0.29(-1.18%)
Dec 04, 2017 24.69 24.91 24.67 24.68 75,640 +0.52(+2.13%)
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.