FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
41.66 USD  -0.07 (-0.16%)
Official Closing Price  /  Updated: 4:15 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.58 26.58 26.26 26.40 820,143 +0.04(+0.13%)
Jun 29, 2015 26.56 26.78 26.36 26.36 124,898 -0.58(-2.15%)
Jun 26, 2015 27.10 27.17 26.84 26.94 88,691 -0.28(-1.03%)
Jun 25, 2015 27.35 27.41 27.19 27.22 82,428 -0.12(-0.44%)
Jun 24, 2015 27.48 27.50 27.32 27.34 105,680 -0.35(-1.26%)
Jun 23, 2015 27.83 27.83 27.64 27.69 151,275 -0.05(-0.18%)
Jun 22, 2015 27.68 27.81 27.68 27.74 49,306 +0.15(+0.54%)
Jun 19, 2015 27.85 27.85 27.53 27.59 86,732 -0.27(-0.97%)
Jun 18, 2015 27.52 27.86 27.52 27.86 74,090 +0.26(+0.94%)
Jun 17, 2015 27.60 27.67 27.43 27.60 55,964 +0.09(+0.33%)
Jun 16, 2015 27.26 27.52 27.26 27.51 63,905 +0.16(+0.59%)
Jun 15, 2015 27.18 27.35 27.12 27.35 57,526 -0.10(-0.38%)
Jun 12, 2015 27.61 27.61 27.42 27.45 54,437 -0.23(-0.81%)
Jun 11, 2015 27.82 27.84 27.67 27.68 93,148 -0.04(-0.14%)
Jun 10, 2015 27.37 27.75 27.37 27.72 124,044 +0.41(+1.50%)
Jun 09, 2015 27.27 27.37 27.13 27.31 92,956 +0.00(+0.00%)
Jun 08, 2015 27.54 27.61 27.28 27.31 83,410 -0.34(-1.23%)
Jun 05, 2015 27.69 27.74 27.53 27.65 74,228 -0.08(-0.29%)
Jun 04, 2015 27.95 28.05 27.68 27.73 96,634 -0.31(-1.12%)
Jun 03, 2015 28.20 28.25 28.04 28.04 68,828 -0.01(-0.02%)
Jun 02, 2015 28.05 28.17 27.92 28.05 35,816 -0.10(-0.36%)
Jun 01, 2015 28.21 28.24 28.02 28.15 38,788 -0.01(-0.04%)
May 29, 2015 28.37 28.37 28.12 28.16 59,134 -0.18(-0.64%)
May 28, 2015 28.26 28.36 28.22 28.34 49,780 +0.01(+0.04%)
May 27, 2015 27.90 28.37 27.90 28.33 58,906 +0.48(+1.72%)
May 26, 2015 28.03 28.08 27.71 27.85 100,894 -0.36(-1.28%)
May 22, 2015 28.28 28.21 28.21 28.21 70,500 -0.10(-0.35%)
May 21, 2015 28.09 28.34 28.09 28.31 55,583 +0.09(+0.32%)
May 20, 2015 28.26 28.33 28.11 28.22 268,653 +0.03(+0.11%)
May 19, 2015 28.40 28.40 28.12 28.19 53,299 -0.15(-0.53%)
May 18, 2015 28.21 28.35 28.20 28.34 90,977 +0.03(+0.11%)
May 15, 2015 28.35 28.35 28.19 28.31 60,845 +0.04(+0.14%)
May 14, 2015 28.17 28.28 28.14 28.27 67,912 +0.33(+1.18%)
May 13, 2015 27.96 28.07 27.90 27.94 38,228 +0.12(+0.43%)
May 12, 2015 27.83 27.91 27.60 27.82 125,448 -0.16(-0.57%)
May 11, 2015 28.00 28.08 27.92 27.98 49,155 -0.11(-0.39%)
May 08, 2015 27.89 28.10 27.89 28.09 71,257 +0.37(+1.33%)
May 07, 2015 27.58 27.85 27.58 27.72 72,400 +0.05(+0.19%)
May 06, 2015 27.96 27.96 27.49 27.67 74,561 -0.19(-0.68%)
May 05, 2015 28.27 28.27 27.81 27.86 244,244 -0.44(-1.55%)
May 04, 2015 28.30 28.40 28.29 28.30 61,916 +0.04(+0.13%)
May 01, 2015 28.01 28.30 28.01 28.26 99,428 +0.28(+1.02%)
Apr 30, 2015 28.15 28.15 27.83 27.98 125,394 -0.26(-0.92%)
Apr 29, 2015 28.20 28.33 28.08 28.24 88,393 -0.18(-0.63%)
Apr 28, 2015 28.19 28.43 28.04 28.42 88,507 +0.25(+0.89%)
Apr 27, 2015 28.12 28.24 28.12 28.17 121,656 +0.06(+0.21%)
Apr 24, 2015 28.17 28.17 27.99 28.11 109,593 +0.12(+0.43%)
Apr 23, 2015 27.73 28.06 27.73 27.99 122,611 +0.05(+0.18%)
Apr 22, 2015 27.87 27.95 27.65 27.94 109,103 +0.20(+0.73%)
Apr 21, 2015 27.91 27.91 27.71 27.74 162,895 -0.01(-0.05%)
Apr 20, 2015 27.48 27.77 27.42 27.75 71,150 +0.41(+1.51%)
Apr 17, 2015 27.54 27.54 27.22 27.34 149,950 -0.33(-1.19%)
Apr 16, 2015 27.64 27.73 27.57 27.67 94,496 -0.04(-0.14%)
Apr 15, 2015 27.48 27.81 27.48 27.71 140,781 +0.36(+1.33%)
Apr 14, 2015 27.42 27.47 27.28 27.34 88,995 -0.09(-0.31%)
Apr 13, 2015 27.59 27.64 27.43 27.43 89,970 -0.11(-0.40%)
Apr 10, 2015 27.37 27.54 27.32 27.54 93,215 +0.18(+0.66%)
Apr 09, 2015 27.08 27.38 27.08 27.36 76,075 +0.17(+0.62%)
Apr 08, 2015 27.08 27.30 27.08 27.19 67,581 +0.06(+0.22%)
Apr 07, 2015 27.10 27.34 27.10 27.13 91,407 -0.02(-0.06%)
Apr 06, 2015 26.83 27.22 26.79 27.14 75,130 +0.26(+0.95%)
Apr 02, 2015 26.85 26.89 26.89 26.89 1,199,800 +0.05(+0.19%)
Apr 01, 2015 26.92 26.92 26.65 26.84 445,983 -0.09(-0.33%)
Mar 31, 2015 27.06 27.06 26.88 26.93 155,085 -0.20(-0.74%)
Mar 30, 2015 27.00 27.15 27.00 27.13 127,834 +0.27(+1.01%)
Mar 27, 2015 26.74 26.93 26.54 26.86 85,681 +0.16(+0.60%)
Mar 26, 2015 26.54 26.82 26.41 26.70 151,587 -0.08(-0.30%)
Mar 25, 2015 27.43 27.43 26.73 26.78 191,722 -0.77(-2.79%)
Mar 24, 2015 27.81 27.81 27.54 27.55 143,969 -0.17(-0.61%)
Mar 23, 2015 27.67 27.88 27.67 27.72 141,432 -0.01(-0.04%)
Mar 20, 2015 27.54 27.85 27.54 27.73 112,980 +0.27(+0.98%)
Mar 19, 2015 27.56 27.64 27.45 27.46 90,068 -0.14(-0.51%)
Mar 18, 2015 27.20 27.69 27.05 27.60 124,889 +0.41(+1.51%)
Mar 17, 2015 27.14 27.24 27.04 27.19 128,597 -0.04(-0.15%)
Mar 16, 2015 27.02 27.23 26.99 27.23 98,503 +0.34(+1.26%)
Mar 13, 2015 27.02 27.02 26.66 26.89 113,944 -0.13(-0.48%)
Mar 12, 2015 26.77 27.07 26.76 27.02 167,637 -0.02(-0.07%)
Mar 11, 2015 27.16 27.23 26.96 27.04 129,325 -0.09(-0.33%)
Mar 10, 2015 27.48 27.57 27.13 27.13 210,024 -0.55(-1.99%)
Mar 09, 2015 27.74 27.79 27.59 27.68 201,194 +0.04(+0.14%)
Mar 06, 2015 27.96 27.96 27.56 27.64 116,794 -0.37(-1.32%)
Mar 05, 2015 28.16 28.16 27.90 28.01 193,491 -0.03(-0.11%)
Mar 04, 2015 28.07 28.08 27.89 28.04 163,203 -0.16(-0.57%)
Mar 03, 2015 28.44 28.44 28.17 28.20 168,102 -0.27(-0.94%)
Mar 02, 2015 28.32 28.48 28.29 28.47 141,418 +0.17(+0.59%)
Feb 27, 2015 28.41 28.42 28.27 28.30 130,046 -0.09(-0.32%)
Feb 26, 2015 28.40 28.42 28.27 28.39 115,334 +0.05(+0.18%)
Feb 25, 2015 28.53 28.53 28.28 28.34 202,271 -0.23(-0.81%)
Feb 24, 2015 28.35 28.62 28.30 28.57 197,783 +0.10(+0.35%)
Feb 23, 2015 28.56 28.56 28.36 28.47 107,711 -0.09(-0.32%)
Feb 20, 2015 28.42 28.60 28.28 28.56 204,131 +0.11(+0.39%)
Feb 19, 2015 28.29 28.47 28.26 28.45 177,268 +0.05(+0.18%)
Feb 18, 2015 28.47 28.47 28.28 28.40 167,247 -0.08(-0.28%)
Feb 17, 2015 28.44 28.48 28.30 28.48 120,131 +0.04(+0.14%)
Feb 13, 2015 28.35 28.44 28.44 28.44 130,800 +0.22(+0.78%)
Feb 12, 2015 27.95 28.22 27.95 28.22 182,280 +0.52(+1.88%)
Feb 11, 2015 27.73 27.77 27.58 27.70 1,057,499 +0.03(+0.10%)
Feb 10, 2015 27.50 27.71 27.35 27.67 1,683,623 +0.41(+1.50%)
Feb 09, 2015 27.31 27.39 27.21 27.26 226,989 -0.07(-0.26%)
Feb 06, 2015 27.55 27.58 27.25 27.33 444,693 -0.12(-0.44%)
Feb 05, 2015 27.19 27.45 27.15 27.45 116,880 +0.39(+1.44%)
Feb 04, 2015 27.11 27.28 27.05 27.06 162,317 -0.10(-0.37%)
Feb 03, 2015 26.87 27.17 26.86 27.16 190,886 +0.47(+1.76%)
Feb 02, 2015 26.40 26.72 26.09 26.69 237,919 +0.40(+1.52%)
Jan 30, 2015 26.71 26.71 26.28 26.29 224,531 -0.59(-2.19%)
Jan 29, 2015 26.72 26.94 26.40 26.88 208,042 +0.18(+0.67%)
Jan 28, 2015 27.15 27.36 26.67 26.70 215,867 -0.16(-0.60%)
Jan 27, 2015 27.14 27.19 26.71 26.86 573,525 -0.74(-2.68%)
Jan 26, 2015 27.79 27.79 27.46 27.60 188,697 -0.14(-0.50%)
Jan 23, 2015 27.75 27.90 27.71 27.74 210,450 -0.07(-0.25%)
Jan 22, 2015 27.47 27.84 27.21 27.81 241,471 +0.43(+1.57%)
Jan 21, 2015 27.31 27.48 27.19 27.38 177,978 -0.08(-0.29%)
Jan 20, 2015 27.43 27.50 27.11 27.46 174,634 +0.14(+0.51%)
Jan 16, 2015 26.98 27.34 26.89 27.32 98,666 +0.30(+1.11%)
Jan 15, 2015 27.47 27.47 27.00 27.02 126,708 -0.27(-0.99%)
Jan 14, 2015 27.21 27.41 27.03 27.29 181,124 -0.13(-0.47%)
Jan 13, 2015 27.63 27.99 27.25 27.42 233,522 -0.03(-0.11%)
Jan 12, 2015 27.67 27.67 27.31 27.45 146,036 -0.22(-0.80%)
Jan 09, 2015 27.77 27.84 27.41 27.67 264,195 +0.03(+0.11%)
Jan 08, 2015 27.45 27.77 27.35 27.64 290,652 +0.53(+1.95%)
Jan 07, 2015 27.09 27.12 26.89 27.11 258,136 +0.25(+0.93%)
Jan 06, 2015 27.23 27.28 26.76 26.86 228,712 -0.36(-1.32%)
Jan 05, 2015 27.54 27.63 27.15 27.22 251,465 -0.44(-1.58%)
Jan 02, 2015 27.84 27.91 27.51 27.66 119,453 -0.02(-0.08%)
Dec 31, 2014 28.01 27.68 27.68 27.68 145,800 -0.28(-1.01%)
Dec 30, 2014 28.11 28.11 27.93 27.96 145,681 -0.19(-0.67%)
Dec 29, 2014 28.29 28.29 28.14 28.15 117,907 -0.17(-0.60%)
Dec 26, 2014 28.34 28.38 28.25 28.32 85,988 +0.08(+0.28%)
Dec 24, 2014 28.32 28.24 28.24 28.24 63,800 +0.04(+0.14%)
Dec 23, 2014 28.30 28.33 28.20 28.20 181,353 -0.18(-0.63%)
Dec 22, 2014 28.23 28.39 28.16 28.38 182,315 +0.31(+1.10%)
Dec 19, 2014 28.17 28.19 28.02 28.07 224,708 +0.00(+0.00%)
Dec 18, 2014 27.76 28.07 27.64 28.07 281,964 +0.81(+2.97%)
Dec 17, 2014 26.95 27.33 26.83 27.26 136,066 +0.43(+1.60%)
Dec 16, 2014 26.86 27.33 26.80 26.83 130,509 -0.17(-0.63%)
Dec 15, 2014 27.43 27.50 26.92 27.00 160,085 -0.24(-0.88%)
Dec 12, 2014 27.56 27.59 27.22 27.24 122,637 -0.52(-1.87%)
Dec 11, 2014 27.69 28.02 27.69 27.76 177,191 +0.14(+0.51%)
Dec 10, 2014 28.10 28.10 27.56 27.62 152,248 -0.49(-1.74%)
Dec 09, 2014 27.85 28.12 27.67 28.11 177,095 +0.03(+0.11%)
Dec 08, 2014 28.39 28.39 27.97 28.08 160,658 -0.37(-1.30%)
Dec 05, 2014 28.53 28.62 28.40 28.45 112,310 +0.00(+0.00%)
Dec 04, 2014 28.54 28.54 28.37 28.45 140,171 -0.07(-0.25%)
Dec 03, 2014 28.40 28.58 28.33 28.52 146,873 +0.15(+0.53%)
Dec 02, 2014 28.34 28.40 28.27 28.37 245,370 +0.03(+0.11%)
Dec 01, 2014 28.48 28.52 28.23 28.34 151,368 -0.16(-0.56%)
Nov 28, 2014 28.50 28.63 28.42 28.50 50,944 +0.05(+0.18%)
Nov 26, 2014 28.23 28.45 28.45 28.45 145,200 +0.30(+1.07%)
Nov 25, 2014 28.24 28.29 28.12 28.15 195,979 -0.02(-0.07%)
Nov 24, 2014 28.10 28.17 27.99 28.17 130,633 +0.16(+0.57%)
Nov 21, 2014 28.15 28.22 27.88 28.01 105,025 +0.10(+0.36%)
Nov 20, 2014 27.66 27.91 27.61 27.91 146,521 +0.17(+0.61%)
Nov 19, 2014 27.95 27.95 27.62 27.74 138,865 -0.16(-0.57%)
Nov 18, 2014 27.80 27.95 27.79 27.90 158,804 +0.17(+0.61%)
Nov 17, 2014 27.67 27.75 27.56 27.73 115,811 +0.08(+0.30%)
Nov 14, 2014 27.47 27.68 27.38 27.65 951,307 +0.22(+0.79%)
Nov 13, 2014 27.34 27.53 27.30 27.43 2,081,858 +0.18(+0.65%)
Nov 12, 2014 27.15 27.29 27.12 27.25 162,329 +0.07(+0.27%)
Nov 11, 2014 27.26 27.26 27.13 27.18 235,087 +0.02(+0.07%)
Nov 10, 2014 27.13 27.23 27.09 27.16 124,529 +0.04(+0.15%)
Nov 07, 2014 27.20 27.20 26.98 27.12 109,004 -0.02(-0.08%)
Nov 06, 2014 27.22 27.24 27.02 27.14 132,854 -0.15(-0.55%)
Nov 05, 2014 27.32 27.32 27.12 27.29 147,760 +0.08(+0.29%)
Nov 04, 2014 27.26 27.30 27.09 27.21 117,284 -0.03(-0.11%)
Nov 03, 2014 27.18 27.27 27.10 27.24 233,789 +0.15(+0.55%)
Oct 31, 2014 27.10 27.11 26.94 27.09 187,904 +0.45(+1.69%)
Oct 30, 2014 26.68 26.69 26.47 26.64 219,119 -0.10(-0.37%)
Oct 29, 2014 26.76 26.77 26.59 26.74 153,123 +0.05(+0.19%)
Oct 28, 2014 26.48 26.69 26.46 26.69 202,182 +0.36(+1.37%)
Oct 27, 2014 26.24 26.38 26.34 26.33 105,807 -0.01(-0.04%)
Oct 24, 2014 26.22 26.34 26.09 26.34 119,319 +0.28(+1.07%)
Oct 23, 2014 26.04 26.19 25.92 26.06 262,254 +0.25(+0.97%)
Oct 22, 2014 26.11 26.11 25.79 25.81 103,479 -0.22(-0.85%)
Oct 21, 2014 25.75 26.03 25.63 26.03 285,545 +0.54(+2.12%)
Oct 20, 2014 25.23 25.52 25.10 25.49 115,484 -0.01(-0.04%)
Oct 17, 2014 25.46 25.64 25.35 25.50 139,257 +0.32(+1.28%)
Oct 16, 2014 25.00 25.35 24.75 25.18 215,756 -0.09(-0.37%)
Oct 15, 2014 25.06 25.33 24.64 25.27 606,121 -0.10(-0.39%)
Oct 14, 2014 25.44 25.65 25.29 25.37 180,412 +0.12(+0.48%)
Oct 13, 2014 25.54 25.71 25.24 25.25 232,617 -0.33(-1.28%)
Oct 10, 2014 26.10 26.31 25.56 25.58 274,781 -0.78(-2.97%)
Oct 09, 2014 26.76 26.81 26.31 26.36 181,638 -0.48(-1.79%)
Oct 08, 2014 26.40 26.87 26.20 26.84 206,409 +0.46(+1.74%)
Oct 07, 2014 26.66 26.70 26.36 26.38 104,942 -0.41(-1.53%)
Oct 06, 2014 26.93 26.98 26.71 26.79 101,274 -0.01(-0.04%)
Oct 03, 2014 26.71 26.89 26.62 26.80 281,502 +0.20(+0.75%)
Oct 02, 2014 26.60 26.66 26.32 26.60 190,342 -0.04(-0.15%)
Oct 01, 2014 27.00 27.23 26.59 26.64 274,194 -0.44(-1.63%)
Sep 30, 2014 27.09 27.18 26.94 27.08 735,186 +0.03(+0.11%)
Sep 29, 2014 26.90 27.09 26.71 27.05 1,058,128 -0.05(-0.19%)
Sep 26, 2014 26.95 27.16 26.86 27.10 234,699 +0.19(+0.71%)
Sep 25, 2014 27.39 27.39 26.88 26.91 348,898 -0.54(-1.97%)
Sep 24, 2014 27.28 27.46 27.17 27.45 113,984 +0.13(+0.48%)
Sep 23, 2014 27.43 27.48 27.31 27.32 108,937 -0.29(-1.04%)
Sep 22, 2014 27.71 27.73 27.54 27.61 185,777 -0.14(-0.52%)
Sep 19, 2014 28.01 28.22 27.66 27.75 149,219 -0.18(-0.64%)
Sep 18, 2014 27.85 27.93 27.78 27.93 411,304 +0.19(+0.68%)
Sep 17, 2014 27.67 27.87 27.65 27.74 143,030 +0.00(+0.00%)
Sep 16, 2014 27.50 27.77 27.49 27.74 125,491 +0.18(+0.66%)
Sep 15, 2014 27.73 27.73 27.47 27.56 86,126 -0.13(-0.47%)
Sep 12, 2014 27.81 27.81 27.61 27.69 124,278 -0.16(-0.57%)
Sep 11, 2014 27.68 27.85 27.59 27.85 377,658 +0.05(+0.18%)
Sep 10, 2014 27.72 27.82 27.62 27.80 109,989 +0.09(+0.32%)
Sep 09, 2014 27.85 27.90 27.65 27.71 102,716 -0.10(-0.36%)
Sep 08, 2014 27.83 27.91 27.68 27.81 137,761 -0.02(-0.07%)
Sep 05, 2014 27.74 27.83 27.74 27.83 104,065 +0.13(+0.47%)
Sep 04, 2014 27.76 27.87 27.62 27.70 97,568 -0.03(-0.11%)
Sep 03, 2014 27.85 27.85 27.70 27.73 174,841 +0.00(+0.00%)
Sep 02, 2014 27.87 27.87 27.63 27.73 179,005 -0.04(-0.14%)
Aug 29, 2014 27.73 27.77 27.77 27.77 99,500 +0.09(+0.33%)
Aug 28, 2014 27.65 27.71 27.53 27.68 89,136 -0.02(-0.07%)
Aug 27, 2014 27.72 27.72 27.60 27.70 132,869 +0.06(+0.21%)
Aug 26, 2014 27.67 27.68 27.59 27.64 211,513 +0.06(+0.22%)
Aug 25, 2014 27.71 27.85 27.52 27.58 102,935 +0.02(+0.09%)
Aug 22, 2014 27.66 27.66 27.53 27.56 190,498 -0.04(-0.16%)
Aug 21, 2014 27.51 27.62 27.42 27.60 118,231 +0.18(+0.66%)
Aug 20, 2014 27.40 27.45 27.34 27.42 130,970 +0.03(+0.11%)
Aug 19, 2014 27.39 27.39 27.32 27.39 161,388 +0.12(+0.44%)
Aug 18, 2014 27.26 27.29 27.17 27.27 112,414 +0.12(+0.44%)
Aug 15, 2014 27.18 27.20 26.92 27.15 105,154 +0.10(+0.37%)
Aug 14, 2014 26.97 27.05 26.95 27.05 244,951 +0.04(+0.15%)
Aug 13, 2014 26.94 27.01 26.91 27.01 97,356 +0.20(+0.76%)
Aug 12, 2014 26.79 26.82 26.64 26.81 113,009 +0.03(+0.10%)
Aug 11, 2014 26.74 26.84 26.70 26.78 126,913 +0.19(+0.73%)
Aug 08, 2014 26.40 26.56 26.33 26.59 211,844 +0.19(+0.71%)
Aug 07, 2014 26.69 26.69 26.34 26.40 177,144 -0.20(-0.75%)
Aug 06, 2014 26.50 26.72 26.45 26.60 77,449 -0.02(-0.09%)
Aug 05, 2014 26.78 26.79 26.50 26.62 83,876 -0.27(-0.99%)
Aug 04, 2014 26.77 26.92 26.65 26.89 185,159 +0.19(+0.71%)
Aug 01, 2014 26.84 26.91 26.58 26.70 99,193 -0.17(-0.63%)
Jul 31, 2014 27.06 27.14 26.83 26.87 173,724 -0.38(-1.39%)
Jul 30, 2014 27.36 27.36 27.11 27.25 75,936 -0.01(-0.04%)
Jul 29, 2014 27.48 27.50 27.24 27.26 148,192 +0.01(+0.04%)
Jul 28, 2014 27.21 27.28 27.00 27.25 83,299 +0.14(+0.52%)
Jul 25, 2014 27.26 27.26 27.04 27.11 95,310 -0.17(-0.62%)
Jul 24, 2014 27.25 27.33 27.21 27.28 159,870 -0.05(-0.18%)
Jul 23, 2014 27.42 27.43 27.29 27.33 99,255 -0.08(-0.29%)
Jul 22, 2014 27.30 27.46 27.28 27.41 119,978 +0.21(+0.77%)
Jul 21, 2014 27.18 27.25 27.04 27.20 203,944 +0.00(+0.00%)
Jul 18, 2014 27.08 27.23 27.02 27.20 99,518 +0.20(+0.74%)
Jul 17, 2014 27.28 27.32 26.93 27.00 125,527 -0.33(-1.21%)
Jul 16, 2014 27.16 27.36 27.11 27.33 216,840 +0.47(+1.75%)
Jul 15, 2014 26.90 27.00 26.72 26.86 70,753 -0.06(-0.22%)
Jul 14, 2014 26.92 26.99 26.89 26.92 83,565 +0.13(+0.49%)
Jul 11, 2014 26.78 26.81 26.69 26.79 46,817 +0.06(+0.22%)
Jul 10, 2014 26.51 26.84 26.50 26.73 119,668 -0.07(-0.26%)
Jul 09, 2014 26.75 26.83 26.66 26.80 79,340 +0.08(+0.30%)
Jul 08, 2014 26.91 26.93 26.60 26.72 89,716 -0.17(-0.63%)
Jul 07, 2014 26.92 26.92 26.82 26.89 129,332 +0.01(+0.04%)
Jul 03, 2014 26.79 26.88 26.88 26.88 88,100 +0.11(+0.41%)
Jul 02, 2014 26.75 26.77 26.67 26.77 78,870 +0.08(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.