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
Brazil Alphadex Fund FT
(NQ:
FBZ
)
11.45
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 23, 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 (%)
Apr 30, 2018
9.526
9.526
9.425
9.425
30,299
-0.15(-1.55%)
Apr 27, 2018
9.650
9.650
9.573
9.573
6,421
+0.05(+0.50%)
Apr 26, 2018
9.514
9.526
9.495
9.526
6,880
+0.11(+1.13%)
Apr 25, 2018
9.407
9.431
9.306
9.419
2,181
-0.07(-0.75%)
Apr 24, 2018
9.656
9.656
9.478
9.490
2,093
-0.06(-0.62%)
Apr 23, 2018
9.662
9.662
9.549
9.549
2,218
-0.11(-1.11%)
Apr 20, 2018
9.644
9.674
9.644
9.656
12,945
-0.05(-0.54%)
Apr 19, 2018
9.691
9.709
9.668
9.709
4,358
-0.04(-0.43%)
Apr 18, 2018
9.715
9.751
9.715
9.751
2,074
+0.24(+2.55%)
Apr 17, 2018
9.508
9.520
9.508
9.508
1,973
+0.14(+1.45%)
Apr 16, 2018
9.360
9.372
9.360
9.372
622
-0.09(-1.00%)
Apr 13, 2018
9.461
9.466
9.461
9.466
1,468
-0.12(-1.24%)
Apr 12, 2018
9.585
9.626
9.585
9.585
18,217
+0.02(+0.25%)
Apr 11, 2018
9.520
9.561
9.520
9.561
3,183
+0.11(+1.20%)
Apr 10, 2018
9.306
9.447
9.300
9.447
4,736
+0.16(+1.71%)
Apr 09, 2018
9.508
9.529
9.289
9.289
3,723
-0.30(-3.15%)
Apr 06, 2018
9.680
9.691
9.566
9.591
3,415
-0.15(-1.49%)
Apr 05, 2018
9.804
9.816
9.736
9.736
3,747
+0.10(+1.02%)
Apr 04, 2018
9.520
9.669
9.520
9.638
76,916
-0.04(-0.37%)
Apr 03, 2018
9.840
9.840
9.674
9.674
1,666
-0.13(-1.33%)
Apr 02, 2018
9.869
9.899
9.686
9.804
8,869
+0.21(+2.22%)
Mar 28, 2018
9.591
9.591
9.591
0
-0.13(-1.34%)
Mar 27, 2018
9.832
9.832
9.721
9.721
3,171
-0.24(-2.38%)
Mar 26, 2018
9.893
9.958
9.846
9.958
22,051
+0.08(+0.78%)
Mar 23, 2018
9.781
9.881
9.757
9.881
14,522
+0.06(+0.60%)
Mar 22, 2018
9.905
9.905
9.810
9.822
2,305
-0.14(-1.38%)
Mar 21, 2018
9.935
9.959
9.900
9.959
1,737
+0.17(+1.74%)
Mar 20, 2018
9.851
9.862
9.788
9.788
5,397
-0.08(-0.83%)
Mar 19, 2018
9.871
9.924
9.841
9.871
31,499
-0.09(-0.89%)
Mar 16, 2018
9.900
9.959
9.900
9.959
17,282
-0.01(-0.13%)
Mar 15, 2018
10.06
10.06
9.934
9.971
2,827
-0.09(-0.87%)
Mar 14, 2018
10.03
10.06
10.03
10.06
796
-0.03(-0.29%)
Mar 13, 2018
10.19
10.20
10.09
10.09
5,911
-0.07(-0.69%)
Mar 12, 2018
10.13
10.16
10.11
10.16
2,171
+0.12(+1.17%)
Mar 09, 2018
10.03
10.04
10.03
10.04
21,108
+0.17(+1.73%)
Mar 08, 2018
9.924
9.924
9.807
9.871
1,926
-0.08(-0.83%)
Mar 07, 2018
9.982
9.994
9.865
9.953
6,605
-0.15(-1.45%)
Mar 06, 2018
10.10
10.15
10.08
10.10
5,267
+0.07(+0.70%)
Mar 05, 2018
10.02
10.05
10.02
10.03
12,007
+0.02(+0.23%)
Mar 02, 2018
9.886
10.01
9.871
10.01
3,051
-0.02(-0.23%)
Mar 01, 2018
10.07
10.13
9.988
10.03
12,119
-0.12(-1.16%)
Feb 28, 2018
10.25
10.25
10.12
10.15
4,459
-0.06(-0.63%)
Feb 27, 2018
10.38
10.38
10.18
10.21
15,632
-0.12(-1.19%)
Feb 26, 2018
10.33
10.33
10.33
10.33
752
+0.08(+0.80%)
Feb 23, 2018
10.11
10.25
10.11
10.25
6,275
+0.21(+2.04%)
Feb 22, 2018
10.04
10.07
10.04
10.05
3,570
+0.03(+0.30%)
Feb 21, 2018
10.02
10.08
10.01
10.02
8,693
+0.05(+0.49%)
Feb 20, 2018
9.982
10.000
9.982
9.969
9,915
+0.06(+0.58%)
Feb 16, 2018
9.912
9.912
9.912
0
-0.04(-0.35%)
Feb 15, 2018
9.929
9.953
9.900
9.947
28,091
+0.04(+0.36%)
Feb 14, 2018
9.917
9.580
9.911
15,079
+0.33(+3.46%)
Feb 13, 2018
9.612
9.642
9.571
9.580
1,569
+0.06(+0.58%)
Feb 12, 2018
9.571
9.653
9.477
9.524
5,519
+0.12(+1.31%)
Feb 09, 2018
9.412
9.487
9.172
9.401
13,098
+0.10(+1.04%)
Feb 08, 2018
9.614
9.625
9.295
9.304
8,588
-0.38(-3.91%)
Feb 07, 2018
9.900
9.600
9.683
8,726
-0.22(-2.20%)
Feb 06, 2018
9.630
9.900
9.630
9.900
10,603
+0.35(+3.69%)
Feb 05, 2018
9.759
9.759
9.495
9.547
9,924
-0.31(-3.10%)
Feb 02, 2018
9.994
10.01
9.853
9.853
14,456
-0.30(-2.95%)
Feb 01, 2018
10.20
10.21
10.15
10.15
5,230
+0.00(+0.00%)
Jan 31, 2018
10.15
10.15
10.15
10.15
762
+0.15(+1.53%)
Jan 30, 2018
10.05
9.924
10.000
186,335
-0.12(-1.16%)
Jan 29, 2018
10.25
10.25
10.06
10.12
17,653
-0.05(-0.52%)
Jan 26, 2018
10.16
10.20
10.12
10.17
7,184
+0.09(+0.87%)
Jan 25, 2018
10.09
10.21
10.06
10.08
62,213
+0.04(+0.41%)
Jan 24, 2018
9.765
10.04
9.765
10.04
5,577
+0.53(+5.56%)
Jan 23, 2018
9.553
9.553
9.430
9.512
180,999
-0.16(-1.64%)
Jan 22, 2018
9.712
9.712
9.645
9.671
29,330
-0.02(-0.24%)
Jan 19, 2018
9.694
9.694
9.641
9.694
7,315
+0.07(+0.69%)
Jan 18, 2018
9.630
9.630
9.580
9.628
1,892
+0.04(+0.41%)
Jan 17, 2018
9.501
9.650
9.501
9.589
1,480
+0.06(+0.62%)
Jan 16, 2018
9.606
9.606
9.530
9.530
7,997
+0.02(+0.25%)
Jan 12, 2018
9.506
9.506
9.506
0
+0.02(+0.25%)
Jan 11, 2018
9.342
9.489
9.342
9.483
12,188
+0.20(+2.15%)
Jan 10, 2018
9.271
9.356
9.271
9.283
101,068
-0.05(-0.50%)
Jan 09, 2018
9.416
9.416
9.324
9.330
23,382
-0.11(-1.12%)
Jan 08, 2018
9.501
9.506
9.436
9.436
2,527
-0.09(-0.93%)
Jan 05, 2018
9.459
9.524
9.418
9.524
71,385
+0.07(+0.75%)
Jan 04, 2018
9.542
9.571
9.454
9.454
34,724
-0.02(-0.25%)
Jan 03, 2018
9.430
9.477
9.354
9.477
116,747
+0.19(+2.09%)
Jan 02, 2018
9.295
9.295
9.283
9.283
42,647
+0.16(+1.80%)
Dec 29, 2017
9.119
9.119
9.119
0
+0.08(+0.84%)
Dec 28, 2017
9.083
9.083
9.042
9.042
7,162
+0.08(+0.85%)
Dec 27, 2017
8.981
9.042
8.948
8.966
22,301
+0.05(+0.59%)
Dec 26, 2017
8.866
8.965
8.866
8.913
15,983
+0.13(+1.44%)
Dec 22, 2017
8.796
8.813
8.787
8.787
24,835
+0.04(+0.44%)
Dec 21, 2017
8.649
8.801
8.649
8.748
35,754
+0.09(+0.99%)
Dec 20, 2017
8.630
8.675
8.630
8.663
5,481
+0.11(+1.24%)
Dec 19, 2017
8.596
8.602
8.519
8.557
20,265
-0.09(-1.05%)
Dec 18, 2017
8.697
8.697
8.635
8.648
3,342
+0.10(+1.20%)
Dec 15, 2017
8.552
8.552
8.552
8.546
1,832
+0.12(+1.39%)
Dec 14, 2017
8.440
8.463
8.423
8.429
50,648
-0.10(-1.17%)
Dec 13, 2017
8.702
8.702
8.507
8.530
24,827
-0.20(-2.30%)
Dec 12, 2017
8.452
8.774
8.452
8.730
95,691
+0.13(+1.55%)
Dec 11, 2017
8.635
8.645
8.580
8.596
12,599
-0.01(-0.13%)
Dec 08, 2017
8.669
8.669
8.580
8.607
12,536
+0.05(+0.59%)
Dec 07, 2017
8.407
8.563
8.407
8.557
5,955
-0.15(-1.73%)
Dec 06, 2017
8.585
8.752
8.585
8.708
22,420
+0.13(+1.49%)
Dec 05, 2017
8.719
8.752
8.580
8.580
12,619
-0.05(-0.58%)
Dec 04, 2017
8.492
8.630
8.630
5,553
+0.14(+1.63%)
Dec 01, 2017
8.518
8.538
8.492
8.492
5,740
+0.09(+1.07%)
Nov 30, 2017
8.513
8.524
8.351
8.401
30,043
-0.26(-3.02%)
Nov 29, 2017
8.819
8.819
8.663
8.663
12,924
-0.25(-2.81%)
Nov 28, 2017
8.883
8.958
8.883
8.914
3,342
+0.02(+0.25%)
Nov 27, 2017
8.825
8.891
8.825
8.891
13,214
-0.02(-0.25%)
Nov 24, 2017
8.921
8.921
8.914
8.914
630
-0.02(-0.25%)
Nov 22, 2017
8.830
8.941
8.830
8.936
22,902
+0.14(+1.65%)
Nov 21, 2017
8.786
8.858
8.786
8.791
44,965
+0.04(+0.51%)
Nov 20, 2017
8.630
8.747
8.630
8.747
34,295
+0.12(+1.35%)
Nov 17, 2017
8.552
8.635
8.552
8.630
4,705
+0.12(+1.37%)
Nov 16, 2017
8.457
8.518
8.429
8.513
42,354
+0.28(+3.45%)
Nov 15, 2017
8.179
8.240
8.107
8.229
28,128
+0.01(+0.07%)
Nov 14, 2017
8.444
8.444
8.223
8.223
36,082
-0.21(-2.51%)
Nov 13, 2017
8.378
8.450
8.351
8.435
31,963
+0.04(+0.53%)
Nov 10, 2017
8.418
8.500
8.390
8.390
16,064
-0.24(-2.81%)
Nov 09, 2017
8.674
8.716
8.607
8.633
4,089
-0.11(-1.30%)
Nov 08, 2017
8.658
8.747
8.580
8.747
17,657
+0.20(+2.35%)
Nov 07, 2017
8.691
8.691
8.518
8.546
5,487
-0.20(-2.29%)
Nov 06, 2017
8.630
8.747
8.630
8.747
7,935
+0.21(+2.41%)
Nov 03, 2017
8.613
8.619
8.463
8.541
16,903
-0.19(-2.23%)
Nov 02, 2017
8.741
8.680
8.736
30,537
-0.10(-1.11%)
Nov 01, 2017
8.833
8.833
8.833
8.833
495
+0.03(+0.35%)
Oct 31, 2017
8.780
8.819
8.754
8.802
16,876
+0.02(+0.19%)
Oct 30, 2017
8.897
8.943
8.774
8.786
27,347
-0.28(-3.07%)
Oct 27, 2017
9.053
9.075
8.986
9.064
12,197
+0.12(+1.31%)
Oct 26, 2017
9.013
9.013
8.947
8.947
12,554
-0.19(-2.10%)
Oct 25, 2017
9.237
9.237
9.053
9.139
2,009
+0.00(+0.03%)
Oct 24, 2017
9.159
9.164
9.053
9.136
12,863
-0.07(-0.73%)
Oct 23, 2017
9.337
9.337
9.203
9.203
6,634
-0.19(-2.02%)
Oct 20, 2017
9.415
9.415
9.381
9.392
2,415
+0.06(+0.60%)
Oct 19, 2017
9.276
9.348
9.253
9.337
14,167
-0.06(-0.63%)
Oct 18, 2017
9.337
9.396
9.320
9.396
2,248
+0.11(+1.17%)
Oct 17, 2017
9.420
9.420
9.287
9.287
2,839
-0.17(-1.75%)
Oct 16, 2017
9.582
9.604
9.452
9.452
5,397
-0.11(-1.12%)
Oct 13, 2017
9.571
9.571
9.521
9.560
1,165
+0.07(+0.76%)
Oct 12, 2017
9.532
9.532
9.478
9.487
5,036
-0.04(-0.47%)
Oct 11, 2017
9.604
9.604
9.509
9.532
9,397
+0.02(+0.18%)
Oct 10, 2017
9.532
9.554
9.476
9.515
8,853
+0.13(+1.42%)
Oct 09, 2017
9.387
9.387
9.353
9.381
2,854
-0.13(-1.35%)
Oct 06, 2017
9.454
9.526
9.392
9.509
21,215
-0.11(-1.11%)
Oct 05, 2017
9.777
9.799
9.616
9.616
7,338
-0.01(-0.11%)
Oct 04, 2017
9.587
9.671
9.587
9.626
20,385
+0.06(+0.64%)
Oct 03, 2017
9.459
9.571
9.459
9.565
29,585
+0.24(+2.63%)
Oct 02, 2017
9.267
9.320
9.264
9.320
35,045
+0.09(+0.97%)
Sep 29, 2017
9.142
9.239
9.142
9.231
18,252
+0.19(+2.16%)
Sep 28, 2017
9.019
9.086
9.019
9.036
16,903
+0.04(+0.50%)
Sep 27, 2017
9.164
9.198
8.953
8.992
26,762
-0.29(-3.12%)
Sep 26, 2017
9.331
9.331
9.259
9.281
45,894
-0.02(-0.24%)
Sep 25, 2017
9.415
9.431
9.303
9.303
10,582
-0.26(-2.68%)
Sep 22, 2017
9.582
9.604
9.543
9.560
5,429
+0.00(+0.00%)
Sep 21, 2017
9.615
9.615
9.521
9.560
26,013
-0.13(-1.36%)
Sep 20, 2017
9.788
9.788
9.584
9.691
57,847
+0.03(+0.28%)
Sep 19, 2017
9.696
9.701
9.664
9.664
4,159
-0.01(-0.11%)
Sep 18, 2017
9.739
9.750
9.664
9.675
16,216
-0.08(-0.83%)
Sep 15, 2017
9.672
9.777
9.672
9.755
6,787
+0.11(+1.17%)
Sep 14, 2017
9.530
9.643
9.525
9.643
13,663
+0.16(+1.70%)
Sep 13, 2017
9.450
9.524
9.430
9.482
17,782
-0.05(-0.56%)
Sep 12, 2017
9.578
9.643
9.500
9.535
15,188
-0.13(-1.39%)
Sep 11, 2017
9.729
9.766
9.669
9.669
11,166
+0.09(+0.90%)
Sep 08, 2017
9.648
9.648
9.584
9.584
23,458
-0.05(-0.56%)
Sep 07, 2017
9.637
9.648
9.600
9.637
28,317
+0.11(+1.18%)
Sep 06, 2017
9.471
9.533
9.444
9.525
7,802
+0.17(+1.84%)
Sep 05, 2017
9.401
9.444
9.303
9.353
106,884
+0.23(+2.53%)
Sep 01, 2017
9.154
9.170
9.096
9.122
3,503
+0.09(+1.02%)
Aug 31, 2017
9.009
9.030
8.967
9.030
5,249
+0.12(+1.31%)
Aug 30, 2017
8.929
8.929
8.868
8.913
8,527
+0.01(+0.06%)
Aug 29, 2017
8.875
8.930
8.875
8.908
15,119
-0.01(-0.12%)
Aug 28, 2017
8.956
8.985
8.908
8.918
2,750
+0.01(+0.12%)
Aug 25, 2017
8.924
8.993
8.908
8.908
3,496
-0.01(-0.06%)
Aug 24, 2017
8.875
8.932
8.849
8.913
5,969
+0.12(+1.40%)
Aug 23, 2017
8.768
8.817
8.761
8.789
13,634
+0.08(+0.92%)
Aug 22, 2017
8.666
8.763
8.666
8.709
13,343
+0.18(+2.14%)
Aug 21, 2017
8.634
8.634
8.527
8.527
18,552
-0.03(-0.31%)
Aug 18, 2017
8.451
8.553
8.429
8.553
492,118
+0.09(+1.08%)
Aug 17, 2017
8.612
8.612
8.443
8.462
7,297
-0.18(-2.11%)
Aug 16, 2017
8.569
8.645
8.543
8.645
12,333
+0.18(+2.09%)
Aug 15, 2017
8.478
8.494
8.441
8.468
13,028
+0.06(+0.70%)
Aug 14, 2017
8.392
8.553
8.392
8.408
13,689
+0.02(+0.26%)
Aug 11, 2017
8.312
8.438
8.312
8.387
63,265
+0.07(+0.84%)
Aug 10, 2017
8.457
8.457
8.317
8.317
22,260
-0.17(-2.02%)
Aug 09, 2017
8.494
8.510
8.441
8.489
18,412
-0.10(-1.19%)
Aug 08, 2017
8.553
8.634
8.553
8.591
64,362
-0.02(-0.25%)
Aug 07, 2017
8.489
8.612
8.489
8.612
7,420
+0.13(+1.58%)
Aug 04, 2017
8.468
8.489
8.446
8.478
42,325
+0.01(+0.13%)
Aug 03, 2017
8.478
8.478
8.441
8.468
10,771
+0.01(+0.06%)
Aug 02, 2017
8.349
8.484
8.349
8.462
168,250
+0.09(+1.09%)
Aug 01, 2017
8.408
8.431
8.366
8.371
429,662
+0.01(+0.13%)
Jul 31, 2017
8.366
8.371
8.306
8.360
655,183
+0.08(+0.91%)
Jul 28, 2017
8.205
8.285
8.205
8.285
10,596
+0.05(+0.65%)
Jul 27, 2017
8.269
8.281
8.215
8.231
7,247
-0.01(-0.07%)
Jul 26, 2017
8.194
8.252
8.183
8.237
8,656
+0.02(+0.26%)
Jul 25, 2017
8.290
8.290
8.183
8.215
24,424
-0.02(-0.26%)
Jul 24, 2017
8.237
8.248
8.205
8.237
30,598
+0.00(+0.00%)
Jul 21, 2017
8.296
8.301
8.226
8.237
62,667
-0.02(-0.20%)
Jul 20, 2017
8.258
8.264
8.199
8.253
37,286
+0.05(+0.59%)
Jul 19, 2017
8.237
8.269
8.183
8.205
34,763
-0.02(-0.20%)
Jul 18, 2017
8.124
8.226
8.124
8.221
19,187
+0.10(+1.19%)
Jul 17, 2017
8.119
8.162
8.106
8.124
61,567
+0.02(+0.20%)
Jul 14, 2017
8.054
8.135
8.054
8.108
36,170
+0.08(+0.94%)
Jul 13, 2017
8.001
8.033
7.974
8.033
77,860
+0.07(+0.88%)
Jul 12, 2017
7.829
7.968
7.818
7.963
26,101
+0.19(+2.49%)
Jul 11, 2017
7.671
7.770
7.657
7.770
32,776
+0.10(+1.26%)
Jul 10, 2017
7.582
7.673
7.582
7.673
40,863
+0.16(+2.07%)
Jul 07, 2017
7.545
7.545
7.459
7.518
80,544
+0.01(+0.14%)
Jul 06, 2017
7.539
7.539
7.475
7.507
47,098
-0.03(-0.43%)
Jul 05, 2017
7.475
7.550
7.424
7.539
34,316
+0.08(+1.01%)
Jul 03, 2017
7.507
7.518
7.448
7.464
27,894
+0.06(+0.87%)
Jun 30, 2017
7.384
7.432
7.341
7.400
142,115
+0.08(+1.03%)
Jun 29, 2017
7.357
7.367
7.287
7.325
28,199
-0.04(-0.51%)
Jun 28, 2017
7.266
7.362
7.249
7.362
60,125
+0.12(+1.70%)
Jun 27, 2017
7.292
7.292
7.196
7.239
195,375
-0.09(-1.17%)
Jun 26, 2017
7.260
7.332
7.244
7.325
112,149
+0.18(+2.48%)
Jun 23, 2017
7.144
7.180
7.131
7.147
42,439
+0.01(+0.08%)
Jun 22, 2017
7.147
7.196
7.121
7.142
14,634
+0.06(+0.81%)
Jun 21, 2017
7.154
7.154
7.080
7.085
16,511
-0.04(-0.51%)
Jun 20, 2017
7.294
7.294
7.116
7.122
25,574
-0.23(-3.12%)
Jun 19, 2017
7.335
7.393
7.320
7.351
81,115
-0.02(-0.21%)
Jun 16, 2017
7.335
7.372
7.278
7.367
137,003
+0.07(+0.93%)
Jun 15, 2017
7.309
7.309
7.226
7.299
243,665
-0.06(-0.85%)
Jun 14, 2017
7.372
7.419
7.299
7.361
154,187
+0.06(+0.86%)
Jun 13, 2017
7.236
7.320
7.205
7.299
706,087
+0.01(+0.14%)
Jun 12, 2017
7.314
7.361
7.210
7.288
646,579
-0.04(-0.50%)
Jun 09, 2017
7.502
7.502
7.304
7.325
19,402,774
-0.15(-2.02%)
Jun 08, 2017
7.471
7.492
7.382
7.476
344,530
-0.06(-0.83%)
Jun 07, 2017
7.565
7.591
7.476
7.539
4,472,952
-0.03(-0.34%)
Jun 06, 2017
7.517
7.565
7.455
7.565
18,659
+0.10(+1.40%)
Jun 05, 2017
7.471
7.523
7.446
7.460
20,577
-0.07(-0.97%)
Jun 02, 2017
7.559
7.582
7.487
7.533
21,761
+0.04(+0.49%)
Jun 01, 2017
7.737
7.742
7.497
7.497
143,110
-0.14(-1.84%)
May 31, 2017
7.732
7.732
7.627
7.638
40,506
-0.10(-1.35%)
May 30, 2017
7.747
7.758
7.679
7.742
44,404
+0.05(+0.61%)
May 26, 2017
7.695
7.726
7.664
7.695
48,693
+0.13(+1.65%)
May 25, 2017
7.617
7.617
7.481
7.570
36,135
+0.07(+0.97%)
May 24, 2017
7.565
7.664
7.497
7.497
39,883
-0.04(-0.48%)
May 23, 2017
7.382
7.539
7.382
7.533
63,969
+0.23(+3.14%)
May 22, 2017
7.351
7.419
7.200
7.304
288,835
-0.25(-3.25%)
May 19, 2017
7.414
7.549
7.288
7.549
909,796
+0.58(+8.38%)
May 18, 2017
7.252
7.507
6.757
6.965
294,657
-1.35(-16.19%)
May 17, 2017
8.467
8.514
8.310
8.310
50,868
-0.29(-3.36%)
May 16, 2017
8.524
8.599
8.506
8.599
32,345
+0.11(+1.25%)
May 15, 2017
8.501
8.524
8.462
8.493
54,292
+0.09(+1.12%)
May 12, 2017
8.362
8.451
8.362
8.399
30,221
+0.15(+1.77%)
May 11, 2017
8.227
8.284
8.216
8.253
87,510
+0.08(+0.96%)
May 10, 2017
8.263
8.269
8.175
8.175
77,910
+0.10(+1.23%)
May 09, 2017
7.961
8.076
7.961
8.076
11,535
+0.23(+2.92%)
May 08, 2017
7.909
7.970
7.846
7.846
15,126
-0.16(-2.02%)
May 05, 2017
8.008
8.044
7.982
8.008
135,384
+0.14(+1.82%)
May 04, 2017
8.034
8.034
7.820
7.864
61,343
-0.27(-3.36%)
May 03, 2017
8.203
8.203
8.067
8.138
105,997
-0.05(-0.64%)
May 02, 2017
8.034
8.211
8.034
8.190
69,107
+0.19(+2.35%)
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
.