FinancialContent is the trusted provider of stock market information to the media industry.
Nasdaq Technology Dividend Index Fund FT (NQ: TDIV)
40.01 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 34.96 35.18 34.93 35.06 133,450 +0.18(+0.52%)
Nov 29, 2017 35.31 35.34 34.73 34.88 60,473 -0.45(-1.27%)
Nov 28, 2017 35.12 35.35 35.12 35.33 43,863 +0.24(+0.68%)
Nov 27, 2017 35.13 35.22 35.07 35.09 38,926 -0.18(-0.51%)
Nov 24, 2017 35.21 35.28 35.14 35.27 18,611 +0.16(+0.46%)
Nov 22, 2017 35.22 35.22 35.04 35.11 38,198 -0.01(-0.03%)
Nov 21, 2017 35.00 35.25 35.00 35.12 74,029 +0.20(+0.57%)
Nov 20, 2017 34.83 34.95 34.83 34.92 39,136 +0.19(+0.55%)
Nov 17, 2017 34.66 34.82 34.66 34.73 39,314 -0.12(-0.34%)
Nov 16, 2017 34.57 34.90 34.57 34.85 35,549 +0.61(+1.78%)
Nov 15, 2017 34.32 34.39 34.15 34.24 30,708 -0.20(-0.59%)
Nov 14, 2017 34.41 34.50 34.30 34.44 44,362 -0.05(-0.14%)
Nov 13, 2017 34.37 34.50 34.37 34.49 32,450 +0.01(+0.03%)
Nov 10, 2017 34.51 34.56 34.36 34.48 37,978 -0.11(-0.32%)
Nov 09, 2017 34.59 34.65 34.28 34.59 55,265 -0.28(-0.79%)
Nov 08, 2017 34.74 34.89 34.67 34.87 52,437 +0.14(+0.39%)
Nov 07, 2017 34.80 34.81 34.62 34.73 53,613 -0.03(-0.10%)
Nov 06, 2017 34.67 34.80 34.61 34.76 92,371 +0.19(+0.54%)
Nov 03, 2017 34.49 34.64 34.29 34.58 23,874 +0.19(+0.55%)
Nov 02, 2017 34.35 34.42 34.22 34.39 35,315 +0.03(+0.09%)
Nov 01, 2017 34.47 34.47 34.16 34.36 53,730 +0.07(+0.20%)
Oct 31, 2017 34.27 34.35 34.13 34.29 67,176 +0.14(+0.41%)
Oct 30, 2017 34.15 34.23 34.04 34.15 443,546 -0.05(-0.15%)
Oct 27, 2017 33.93 34.28 33.87 34.20 37,980 +0.60(+1.79%)
Oct 26, 2017 33.59 33.64 33.51 33.60 37,024 +0.13(+0.39%)
Oct 25, 2017 33.68 33.68 33.25 33.47 39,763 -0.24(-0.71%)
Oct 24, 2017 33.69 33.77 33.63 33.71 41,846 +0.08(+0.24%)
Oct 23, 2017 33.75 33.80 33.60 33.63 39,098 +0.12(+0.36%)
Oct 20, 2017 33.49 33.60 33.34 33.51 26,665 +0.23(+0.69%)
Oct 19, 2017 33.27 33.38 33.12 33.28 45,990 -0.09(-0.27%)
Oct 18, 2017 33.37 33.45 33.25 33.37 49,116 +0.27(+0.82%)
Oct 17, 2017 33.09 33.13 33.01 33.10 47,323 -0.06(-0.18%)
Oct 16, 2017 33.22 33.22 33.09 33.16 20,817 +0.07(+0.21%)
Oct 13, 2017 32.94 33.15 32.94 33.09 48,614 +0.16(+0.50%)
Oct 12, 2017 32.96 33.02 32.91 32.93 55,049 -0.09(-0.29%)
Oct 11, 2017 32.96 33.05 32.94 33.02 241,971 +0.07(+0.21%)
Oct 10, 2017 33.00 33.00 32.86 32.95 46,536 +0.07(+0.21%)
Oct 09, 2017 32.84 32.89 32.83 32.88 36,511 +0.07(+0.21%)
Oct 06, 2017 32.73 32.81 32.70 32.81 17,741 +0.01(+0.03%)
Oct 05, 2017 32.78 32.83 32.68 32.80 18,097 +0.14(+0.43%)
Oct 04, 2017 32.60 32.66 32.51 32.66 25,316 +0.02(+0.06%)
Oct 03, 2017 32.60 32.68 32.57 32.64 24,766 +0.10(+0.31%)
Oct 02, 2017 32.52 32.57 32.45 32.54 35,283 +0.16(+0.49%)
Sep 29, 2017 32.34 32.42 32.22 32.38 34,040 +0.13(+0.40%)
Sep 28, 2017 32.19 32.27 32.12 32.25 67,480 +0.04(+0.12%)
Sep 27, 2017 32.22 32.31 32.09 32.21 54,708 +0.11(+0.34%)
Sep 26, 2017 32.09 32.17 32.01 32.10 15,503 +0.10(+0.31%)
Sep 25, 2017 32.09 31.85 32.00 31,529 -0.12(-0.37%)
Sep 22, 2017 31.93 32.12 31.93 32.12 43,364 +0.14(+0.44%)
Sep 21, 2017 32.16 32.16 31.95 31.98 70,034 -0.35(-1.08%)
Sep 20, 2017 32.47 32.47 32.08 32.33 26,815 -0.19(-0.58%)
Sep 19, 2017 32.54 32.41 32.52 46,324 +0.17(+0.53%)
Sep 18, 2017 32.47 32.47 32.28 32.35 79,896 +0.01(+0.03%)
Sep 15, 2017 32.14 32.36 32.13 32.34 46,966 +0.13(+0.40%)
Sep 14, 2017 32.17 32.26 32.12 32.21 24,224 -0.01(-0.03%)
Sep 13, 2017 32.15 32.22 32.10 32.22 17,612 +0.02(+0.06%)
Sep 12, 2017 32.33 32.14 32.20 21,870 +0.17(+0.53%)
Sep 11, 2017 31.79 32.09 31.79 32.03 39,757 +0.37(+1.17%)
Sep 08, 2017 31.91 31.91 31.63 31.66 43,803 -0.24(-0.75%)
Sep 07, 2017 32.01 32.10 31.89 31.90 49,544 -0.07(-0.22%)
Sep 06, 2017 31.96 32.09 31.94 31.97 26,691 +0.09(+0.28%)
Sep 05, 2017 32.14 32.14 31.73 31.88 62,711 -0.32(-0.99%)
Sep 01, 2017 32.25 32.28 32.15 32.20 26,925 +0.10(+0.31%)
Aug 31, 2017 32.02 32.16 32.02 32.10 28,383 +0.14(+0.44%)
Aug 30, 2017 31.76 31.99 31.76 31.96 25,762 +0.20(+0.63%)
Aug 29, 2017 31.41 31.80 31.40 31.76 26,637 +0.06(+0.19%)
Aug 28, 2017 31.68 31.74 31.65 31.70 30,258 +0.08(+0.25%)
Aug 25, 2017 31.73 31.79 31.62 31.62 30,904 +0.03(+0.09%)
Aug 24, 2017 31.60 31.65 31.51 31.59 64,656 +0.05(+0.16%)
Aug 23, 2017 31.37 31.62 31.37 31.54 47,782 +0.04(+0.13%)
Aug 22, 2017 31.40 31.55 31.35 31.50 91,256 +0.30(+0.96%)
Aug 21, 2017 31.20 31.24 31.07 31.20 89,304 +0.00(+0.00%)
Aug 18, 2017 31.33 31.41 31.16 31.20 100,258 -0.12(-0.38%)
Aug 17, 2017 31.83 31.85 31.31 31.32 35,489 -0.70(-2.19%)
Aug 16, 2017 31.94 32.06 31.89 32.02 36,261 +0.14(+0.44%)
Aug 15, 2017 32.00 32.00 31.84 31.88 41,483 -0.06(-0.19%)
Aug 14, 2017 31.68 31.99 31.68 31.94 55,082 +0.42(+1.33%)
Aug 11, 2017 31.30 31.58 31.30 31.52 42,630 +0.19(+0.61%)
Aug 10, 2017 31.69 31.69 31.31 31.33 100,321 -0.54(-1.69%)
Aug 09, 2017 31.75 31.87 31.74 31.87 48,879 -0.08(-0.25%)
Aug 08, 2017 31.95 32.23 31.89 31.95 45,147 -0.09(-0.28%)
Aug 07, 2017 31.93 32.05 31.90 32.04 49,627 +0.14(+0.44%)
Aug 04, 2017 31.87 31.95 31.85 31.90 27,605 +0.10(+0.31%)
Aug 03, 2017 31.93 31.93 31.78 31.80 31,303 -0.12(-0.38%)
Aug 02, 2017 32.12 32.13 31.81 31.92 180,320 +0.05(+0.16%)
Aug 01, 2017 31.78 31.90 31.71 31.87 50,555 +0.18(+0.57%)
Jul 31, 2017 31.79 31.87 31.68 31.69 60,644 -0.07(-0.22%)
Jul 28, 2017 31.80 31.83 31.64 31.76 42,285 -0.10(-0.31%)
Jul 27, 2017 32.11 32.17 31.65 31.86 42,981 -0.16(-0.50%)
Jul 26, 2017 32.08 32.10 31.86 32.02 127,923 -0.01(-0.03%)
Jul 25, 2017 31.92 32.08 31.77 32.03 71,978 +0.07(+0.21%)
Jul 24, 2017 32.05 32.05 31.87 31.96 38,080 -0.03(-0.08%)
Jul 21, 2017 31.97 32.00 31.90 31.99 43,180 -0.10(-0.31%)
Jul 20, 2017 32.16 31.93 32.09 55,033 +0.09(+0.28%)
Jul 19, 2017 31.90 32.04 31.87 32.00 46,089 +0.14(+0.44%)
Jul 18, 2017 31.86 31.89 31.72 31.86 99,030 -0.02(-0.06%)
Jul 17, 2017 32.00 32.00 31.86 31.88 36,723 -0.06(-0.19%)
Jul 14, 2017 31.77 32.00 31.75 31.94 33,312 +0.29(+0.92%)
Jul 13, 2017 31.57 31.70 31.51 31.65 145,268 +0.09(+0.29%)
Jul 12, 2017 31.53 31.63 31.51 31.56 58,825 +0.24(+0.77%)
Jul 11, 2017 31.23 31.34 31.17 31.32 24,539 +0.06(+0.19%)
Jul 10, 2017 31.13 31.34 31.13 31.26 74,751 +0.05(+0.16%)
Jul 07, 2017 31.07 31.30 31.01 31.21 83,603 +0.26(+0.84%)
Jul 06, 2017 31.12 31.14 30.93 30.95 35,701 -0.32(-1.02%)
Jul 05, 2017 31.18 31.31 31.04 31.27 37,488 +0.04(+0.13%)
Jul 03, 2017 31.36 31.37 31.14 31.23 22,730 +0.04(+0.13%)
Jun 30, 2017 31.32 31.37 31.15 31.19 49,013 -0.03(-0.10%)
Jun 29, 2017 31.62 31.62 30.98 31.22 68,731 -0.49(-1.55%)
Jun 28, 2017 31.45 31.74 31.35 31.71 60,693 +0.34(+1.08%)
Jun 27, 2017 31.71 31.72 31.37 31.37 108,506 -0.40(-1.26%)
Jun 26, 2017 31.97 32.12 31.72 31.77 38,033 -0.10(-0.32%)
Jun 23, 2017 31.93 31.87 38,999 +0.25(+0.80%)
Jun 22, 2017 31.77 31.77 31.53 31.62 49,613 -0.16(-0.50%)
Jun 21, 2017 31.83 31.85 31.69 31.78 54,110 +0.01(+0.03%)
Jun 20, 2017 32.04 32.08 31.75 31.77 33,346 -0.32(-1.00%)
Jun 19, 2017 31.99 32.11 31.99 32.09 33,702 +0.31(+0.98%)
Jun 16, 2017 31.70 31.84 31.70 31.78 32,468 -0.05(-0.16%)
Jun 15, 2017 31.73 31.87 31.59 31.83 47,193 -0.14(-0.44%)
Jun 14, 2017 32.29 32.29 31.70 31.97 68,825 -0.17(-0.53%)
Jun 13, 2017 32.15 32.21 32.01 32.14 55,642 +0.19(+0.59%)
Jun 12, 2017 31.69 31.99 31.66 31.95 104,179 -0.02(-0.06%)
Jun 09, 2017 32.65 32.65 31.69 31.97 107,208 -0.66(-2.02%)
Jun 08, 2017 32.52 32.64 32.47 32.63 163,154 +0.16(+0.49%)
Jun 07, 2017 32.56 32.67 32.36 32.47 38,975 -0.10(-0.31%)
Jun 06, 2017 32.50 32.64 32.47 32.57 47,343 +0.02(+0.06%)
Jun 05, 2017 32.58 32.62 32.51 32.55 74,092 +0.00(+0.00%)
Jun 02, 2017 32.47 32.61 32.37 32.55 57,706 +0.19(+0.59%)
Jun 01, 2017 32.33 32.36 32.19 32.36 40,981 +0.13(+0.40%)
May 31, 2017 32.34 32.36 32.15 32.23 58,336 -0.02(-0.06%)
May 30, 2017 32.17 32.31 32.14 32.25 43,821 +0.09(+0.28%)
May 26, 2017 32.18 32.18 32.08 32.16 61,815 -0.02(-0.06%)
May 25, 2017 32.13 32.21 32.03 32.18 81,289 +0.17(+0.53%)
May 24, 2017 32.03 32.03 31.90 32.01 59,554 +0.10(+0.31%)
May 23, 2017 31.95 32.05 31.87 31.91 107,340 -0.06(-0.19%)
May 22, 2017 31.76 31.99 31.76 31.97 60,345 +0.28(+0.88%)
May 19, 2017 31.61 31.78 31.46 31.69 50,930 +0.27(+0.86%)
May 18, 2017 31.30 31.54 31.18 31.42 70,567 -0.06(-0.19%)
May 17, 2017 32.01 32.04 31.43 31.48 128,863 -0.79(-2.45%)
May 16, 2017 32.10 32.31 32.05 32.27 133,469 +0.19(+0.59%)
May 15, 2017 31.90 32.09 31.90 32.08 53,006 +0.21(+0.66%)
May 12, 2017 31.85 31.90 31.77 31.87 88,452 +0.04(+0.13%)
May 11, 2017 31.96 31.96 31.71 31.83 51,269 -0.19(-0.59%)
May 10, 2017 31.96 32.06 31.90 32.02 55,638 +0.06(+0.19%)
May 09, 2017 32.03 32.05 31.92 31.96 78,267 -0.04(-0.13%)
May 08, 2017 31.98 32.02 31.86 32.00 48,423 +0.08(+0.25%)
May 05, 2017 31.84 31.92 31.72 31.92 80,385 +0.12(+0.38%)
May 04, 2017 31.89 31.93 31.68 31.80 50,117 -0.10(-0.31%)
May 03, 2017 31.90 31.95 31.80 31.90 53,300 -0.11(-0.34%)
May 02, 2017 31.88 32.01 31.82 32.01 84,443 +0.15(+0.47%)
May 01, 2017 31.83 31.89 31.71 31.86 62,532 +0.09(+0.28%)
Apr 28, 2017 31.87 31.88 31.65 31.77 77,598 -0.19(-0.59%)
Apr 27, 2017 31.94 31.96 31.83 31.96 53,532 +0.21(+0.66%)
Apr 26, 2017 31.87 31.87 31.72 31.75 44,847 -0.21(-0.66%)
Apr 25, 2017 31.84 31.99 31.83 31.96 112,472 +0.22(+0.69%)
Apr 24, 2017 31.68 31.78 31.66 31.74 65,246 +0.36(+1.15%)
Apr 21, 2017 31.38 31.43 31.28 31.38 108,638 -0.06(-0.19%)
Apr 20, 2017 31.26 31.49 31.20 31.44 57,570 +0.27(+0.87%)
Apr 19, 2017 31.34 31.38 31.15 31.17 58,327 -0.13(-0.42%)
Apr 18, 2017 31.18 31.37 31.18 31.30 85,490 -0.01(-0.03%)
Apr 17, 2017 31.17 31.33 31.17 31.31 50,660 +0.19(+0.61%)
Apr 13, 2017 31.26 31.43 31.11 31.12 78,801 -0.16(-0.51%)
Apr 12, 2017 31.41 31.44 31.23 31.28 67,393 -0.17(-0.54%)
Apr 11, 2017 31.54 31.56 31.19 31.45 57,347 -0.08(-0.25%)
Apr 10, 2017 31.66 31.69 31.48 31.53 63,816 -0.08(-0.25%)
Apr 07, 2017 31.51 31.70 31.51 31.61 54,117 +0.05(+0.16%)
Apr 06, 2017 31.59 31.68 31.46 31.56 63,972 +0.03(+0.10%)
Apr 05, 2017 31.78 31.91 31.53 31.53 372,082 -0.19(-0.60%)
Apr 04, 2017 31.51 31.72 31.51 31.72 95,294 +0.16(+0.51%)
Apr 03, 2017 31.79 31.79 31.41 31.56 67,514 -0.14(-0.44%)
Mar 31, 2017 31.74 31.80 31.63 31.70 67,012 -0.03(-0.09%)
Mar 30, 2017 31.65 31.76 31.63 31.73 49,393 +0.14(+0.44%)
Mar 29, 2017 31.51 31.62 31.48 31.59 47,163 +0.02(+0.06%)
Mar 28, 2017 31.52 31.66 31.39 31.57 76,119 +0.12(+0.38%)
Mar 27, 2017 31.39 31.52 31.24 31.45 135,981 -0.04(-0.13%)
Mar 24, 2017 31.51 31.66 31.42 31.49 50,292 +0.10(+0.32%)
Mar 23, 2017 31.47 31.54 31.36 31.39 47,803 -0.21(-0.66%)
Mar 22, 2017 31.42 31.64 31.35 31.60 84,156 +0.12(+0.38%)
Mar 21, 2017 32.01 32.11 31.46 31.48 74,208 -0.47(-1.47%)
Mar 20, 2017 31.95 32.07 31.90 31.95 31,881 -0.01(-0.03%)
Mar 17, 2017 32.02 32.03 31.91 31.96 57,415 +0.00(+0.00%)
Mar 16, 2017 31.99 32.05 31.90 31.96 62,169 +0.14(+0.44%)
Mar 15, 2017 31.61 31.87 31.52 31.82 41,548 +0.29(+0.92%)
Mar 14, 2017 31.61 31.63 31.40 31.53 63,716 -0.13(-0.41%)
Mar 13, 2017 31.68 31.71 31.59 31.66 346,961 -0.04(-0.13%)
Mar 10, 2017 31.62 31.73 31.58 31.70 54,529 +0.24(+0.76%)
Mar 09, 2017 31.49 31.50 31.33 31.46 418,336 -0.01(-0.03%)
Mar 08, 2017 31.59 31.63 31.46 31.47 84,676 -0.09(-0.29%)
Mar 07, 2017 31.56 31.65 31.48 31.56 48,323 -0.02(-0.06%)
Mar 06, 2017 31.59 31.62 31.45 31.58 351,993 -0.08(-0.25%)
Mar 03, 2017 31.61 31.67 31.54 31.66 80,621 +0.05(+0.16%)
Mar 02, 2017 31.84 31.84 31.57 31.61 45,845 -0.23(-0.72%)
Mar 01, 2017 31.71 31.88 31.56 31.84 83,902 +0.28(+0.89%)
Feb 28, 2017 31.74 31.74 31.47 31.56 83,730 -0.20(-0.63%)
Feb 27, 2017 31.81 31.81 31.67 31.76 53,870 -0.07(-0.22%)
Feb 24, 2017 31.63 31.83 31.60 31.83 59,682 -0.01(-0.03%)
Feb 23, 2017 31.98 31.98 31.74 31.84 63,609 -0.05(-0.16%)
Feb 22, 2017 31.85 31.92 31.73 31.89 55,353 +0.03(+0.09%)
Feb 21, 2017 31.77 31.87 31.72 31.86 76,499 +0.21(+0.66%)
Feb 17, 2017 31.65 31.65 31.65 0 +0.02(+0.06%)
Feb 16, 2017 31.48 31.70 31.48 31.63 86,379 +0.18(+0.57%)
Feb 15, 2017 31.34 31.45 31.24 31.45 74,597 +0.20(+0.64%)
Feb 14, 2017 31.21 31.25 31.04 31.25 69,470 +0.07(+0.22%)
Feb 13, 2017 31.13 31.22 31.03 31.18 65,079 +0.22(+0.71%)
Feb 10, 2017 30.97 30.99 30.77 30.96 169,171 +0.11(+0.36%)
Feb 09, 2017 30.88 30.96 30.83 30.85 70,996 +0.02(+0.06%)
Feb 08, 2017 30.91 30.91 30.75 30.83 89,656 +0.01(+0.03%)
Feb 07, 2017 30.82 30.89 30.78 30.82 138,764 +0.05(+0.16%)
Feb 06, 2017 30.83 30.83 30.70 30.77 68,802 -0.10(-0.32%)
Feb 03, 2017 30.81 30.87 30.75 30.87 139,885 +0.22(+0.72%)
Feb 02, 2017 30.59 30.67 30.47 30.65 84,026 +0.05(+0.15%)
Feb 01, 2017 30.85 30.86 30.50 30.60 65,968 +0.00(+0.02%)
Jan 31, 2017 30.64 30.66 30.45 30.60 64,131 -0.12(-0.39%)
Jan 30, 2017 30.85 30.85 30.59 30.72 89,868 -0.20(-0.65%)
Jan 27, 2017 30.95 30.97 30.88 30.92 115,267 +0.15(+0.49%)
Jan 26, 2017 30.79 30.79 30.62 30.77 88,775 +0.04(+0.13%)
Jan 25, 2017 30.64 30.77 30.64 30.73 159,406 +0.32(+1.05%)
Jan 24, 2017 30.13 30.48 30.10 30.41 121,067 +0.29(+0.96%)
Jan 23, 2017 30.17 30.17 29.92 30.12 95,247 -0.05(-0.17%)
Jan 20, 2017 30.06 30.23 30.06 30.17 68,594 +0.26(+0.87%)
Jan 19, 2017 30.02 30.09 29.87 29.91 111,323 -0.11(-0.37%)
Jan 18, 2017 30.10 30.13 29.96 30.02 56,574 +0.01(+0.03%)
Jan 17, 2017 30.11 30.12 29.91 30.01 104,379 -0.09(-0.30%)
Jan 13, 2017 30.10 30.10 30.10 0 +0.10(+0.33%)
Jan 12, 2017 30.00 30.03 29.72 30.00 91,907 -0.12(-0.40%)
Jan 11, 2017 30.06 30.13 29.93 30.12 136,858 +0.10(+0.33%)
Jan 10, 2017 30.06 30.13 29.95 30.02 61,289 +0.00(+0.00%)
Jan 09, 2017 30.13 30.14 30.00 30.02 91,674 +0.01(+0.03%)
Jan 06, 2017 29.94 30.08 29.91 30.01 73,885 +0.02(+0.07%)
Jan 05, 2017 29.92 30.07 29.88 29.99 70,030 +0.03(+0.10%)
Jan 04, 2017 29.93 29.99 29.88 29.96 88,266 +0.12(+0.40%)
Jan 03, 2017 29.79 29.90 29.66 29.84 190,117 +0.26(+0.88%)
Dec 30, 2016 29.58 29.58 29.58 0 -0.23(-0.77%)
Dec 29, 2016 29.79 29.84 29.71 29.81 37,601 +0.05(+0.17%)
Dec 28, 2016 30.10 30.10 29.73 29.76 65,498 -0.28(-0.93%)
Dec 27, 2016 29.99 30.14 29.99 30.04 54,377 +0.12(+0.40%)
Dec 23, 2016 29.92 29.92 29.92 0 +0.07(+0.23%)
Dec 22, 2016 29.90 29.96 29.78 29.85 62,165 -0.02(-0.07%)
Dec 21, 2016 29.97 30.00 29.87 29.87 45,959 -0.23(-0.76%)
Dec 20, 2016 30.13 30.21 30.04 30.10 67,994 +0.06(+0.20%)
Dec 19, 2016 29.89 30.11 29.89 30.04 51,877 +0.19(+0.64%)
Dec 16, 2016 30.16 30.19 29.75 29.85 153,961 -0.23(-0.76%)
Dec 15, 2016 29.98 30.21 29.90 30.08 62,680 +0.15(+0.50%)
Dec 14, 2016 30.13 30.27 29.85 29.93 76,178 -0.17(-0.56%)
Dec 13, 2016 29.76 30.26 29.76 30.10 86,470 +0.42(+1.42%)
Dec 12, 2016 29.68 29.76 29.58 29.68 129,682 -0.08(-0.27%)
Dec 09, 2016 29.84 29.84 29.67 29.76 80,846 +0.05(+0.17%)
Dec 08, 2016 29.68 29.83 29.64 29.71 225,095 +0.11(+0.38%)
Dec 07, 2016 29.09 29.66 29.08 29.60 59,808 +0.58(+1.99%)
Dec 06, 2016 28.99 29.05 28.89 29.02 88,032 +0.13(+0.45%)
Dec 05, 2016 28.80 28.99 28.76 28.89 55,778 +0.14(+0.49%)
Dec 02, 2016 28.59 28.77 28.47 28.75 280,187 +0.24(+0.84%)
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.