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
)
11.62
+0.19 (+1.66%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 28, 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 (%)
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%)
May 01, 2017
7.942
8.029
7.942
8.003
21,667
+0.10(+1.32%)
Apr 28, 2017
7.742
7.961
7.742
7.898
38,931
+0.09(+1.20%)
Apr 27, 2017
7.871
7.871
7.758
7.805
22,768
-0.04(-0.53%)
Apr 26, 2017
7.815
7.902
7.742
7.846
41,747
-0.06(-0.73%)
Apr 25, 2017
7.815
7.935
7.773
7.904
146,467
+0.01(+0.13%)
Apr 24, 2017
7.909
7.956
7.857
7.893
13,068
+0.16(+2.09%)
Apr 21, 2017
7.778
7.797
7.726
7.732
52,809
-0.05(-0.62%)
Apr 20, 2017
7.747
7.862
7.737
7.780
91,753
-0.01(-0.17%)
Apr 19, 2017
7.900
7.909
7.780
7.793
16,821
-0.12(-1.53%)
Apr 18, 2017
7.910
8.024
7.904
7.914
30,732
-0.07(-0.85%)
Apr 17, 2017
7.919
8.008
7.906
7.982
336,681
+0.25(+3.24%)
Apr 13, 2017
7.857
7.940
7.732
7.732
23,126
-0.19(-2.37%)
Apr 12, 2017
7.919
7.951
7.859
7.919
30,856
-0.12(-1.49%)
Apr 11, 2017
7.940
8.039
7.852
8.039
59,737
+0.05(+0.67%)
Apr 10, 2017
7.977
7.985
7.919
7.985
10,329
+0.00(+0.04%)
Apr 07, 2017
7.945
8.083
7.940
7.982
11,577
+0.00(+0.05%)
Apr 06, 2017
8.117
8.138
7.978
7.978
17,631
-0.19(-2.35%)
Apr 05, 2017
8.368
8.409
8.159
8.169
137,135
-0.12(-1.45%)
Apr 04, 2017
8.164
8.315
8.140
8.289
11,115
+0.05(+0.63%)
Apr 03, 2017
8.212
8.248
8.130
8.237
53,806
+0.08(+0.96%)
Mar 31, 2017
8.043
8.211
7.992
8.159
42,570
+0.10(+1.23%)
Mar 30, 2017
8.128
8.190
8.060
8.060
15,247
-0.17(-2.03%)
Mar 29, 2017
8.055
8.227
8.055
8.227
21,189
+0.13(+1.61%)
Mar 28, 2017
8.024
8.107
8.008
8.096
17,170
-0.02(-0.19%)
Mar 27, 2017
8.034
8.114
7.966
8.112
38,241
-0.02(-0.26%)
Mar 24, 2017
8.039
8.133
8.039
8.133
32,807
+0.09(+1.17%)
Mar 23, 2017
8.029
8.117
7.961
8.039
66,238
-0.08(-1.04%)
Mar 22, 2017
8.020
8.149
7.992
8.123
28,904
+0.04(+0.45%)
Mar 21, 2017
8.295
8.326
8.066
8.087
92,941
-0.32(-3.76%)
Mar 20, 2017
8.258
8.414
8.258
8.403
87,330
+0.09(+1.03%)
Mar 17, 2017
8.422
8.422
8.224
8.318
57,991
-0.08(-0.90%)
Mar 16, 2017
8.450
8.487
8.377
8.393
16,776
-0.03(-0.31%)
Mar 15, 2017
8.139
8.486
8.062
8.419
40,225
+0.24(+2.92%)
Mar 14, 2017
8.232
8.258
8.113
8.180
85,827
-0.11(-1.31%)
Mar 13, 2017
8.134
8.289
8.134
8.289
15,298
+0.13(+1.59%)
Mar 10, 2017
8.170
8.170
8.066
8.160
34,891
+0.15(+1.90%)
Mar 09, 2017
8.154
8.175
7.978
8.008
22,528
-0.12(-1.52%)
Mar 08, 2017
8.377
8.377
8.123
8.131
105,945
-0.31(-3.72%)
Mar 07, 2017
8.540
8.564
8.445
8.445
28,927
-0.01(-0.11%)
Mar 06, 2017
8.512
8.592
8.451
8.454
43,005
-0.07(-0.86%)
Mar 03, 2017
8.398
8.583
8.377
8.528
28,321
+0.20(+2.43%)
Mar 02, 2017
8.538
8.538
8.326
8.326
42,729
-0.29(-3.31%)
Mar 01, 2017
8.580
8.652
8.463
8.611
396,502
+0.25(+2.98%)
Feb 28, 2017
8.559
8.559
8.360
8.362
23,244
-0.18(-2.12%)
Feb 27, 2017
8.502
8.548
8.464
8.543
32,089
+0.08(+0.98%)
Feb 24, 2017
8.523
8.547
8.388
8.460
200,590
-0.18(-2.04%)
Feb 23, 2017
8.849
8.947
8.626
8.637
48,271
-0.17(-1.94%)
Feb 22, 2017
8.849
8.849
8.746
8.807
31,888
-0.04(-0.41%)
Feb 21, 2017
8.759
8.844
8.759
8.844
36,483
+0.22(+2.59%)
Feb 17, 2017
8.621
8.621
8.621
0
-0.01(-0.12%)
Feb 16, 2017
8.813
8.826
8.609
8.631
155,946
-0.11(-1.30%)
Feb 15, 2017
8.569
8.786
8.569
8.745
98,456
+0.22(+2.62%)
Feb 14, 2017
8.543
8.569
8.357
8.523
35,839
+0.05(+0.55%)
Feb 13, 2017
8.533
8.541
8.457
8.476
46,122
+0.05(+0.62%)
Feb 10, 2017
8.263
8.447
8.263
8.424
72,035
+0.24(+2.91%)
Feb 09, 2017
8.208
8.211
8.154
8.186
11,091
+0.01(+0.13%)
Feb 08, 2017
8.131
8.243
8.108
8.175
14,031
+0.07(+0.90%)
Feb 07, 2017
8.167
8.184
8.072
8.103
52,839
+0.00(+0.00%)
Feb 06, 2017
8.232
8.234
8.082
8.103
34,569
-0.15(-1.82%)
Feb 03, 2017
8.294
8.351
8.212
8.253
276,483
-0.02(-0.19%)
Feb 02, 2017
8.243
8.274
8.186
8.268
319,312
+0.09(+1.14%)
Feb 01, 2017
8.211
8.211
8.062
8.175
64,079
+0.13(+1.61%)
Jan 31, 2017
8.186
8.186
8.009
8.046
33,236
+0.00(+0.00%)
Jan 30, 2017
8.206
8.206
8.009
8.046
178,672
-0.16(-1.96%)
Jan 27, 2017
8.167
8.247
8.167
8.206
106,487
+0.02(+0.19%)
Jan 26, 2017
8.279
8.279
8.040
8.191
268,290
+0.03(+0.38%)
Jan 25, 2017
8.149
8.227
8.134
8.160
37,835
+0.04(+0.45%)
Jan 24, 2017
8.186
8.222
8.077
8.123
74,345
+0.03(+0.32%)
Jan 23, 2017
7.906
8.165
7.906
8.097
115,331
+0.22(+2.83%)
Jan 20, 2017
7.784
7.875
7.760
7.875
28,838
+0.13(+1.74%)
Jan 19, 2017
7.766
7.783
7.679
7.740
24,415
+0.05(+0.61%)
Jan 18, 2017
7.740
7.811
7.659
7.693
74,043
-0.11(-1.46%)
Jan 17, 2017
7.875
7.875
7.652
7.807
36,631
+0.12(+1.55%)
Jan 13, 2017
7.688
7.688
7.688
0
-0.11(-1.46%)
Jan 12, 2017
7.802
7.841
7.761
7.802
11,888
+0.17(+2.24%)
Jan 11, 2017
7.595
7.636
7.388
7.631
71,116
+0.13(+1.73%)
Jan 10, 2017
7.595
7.595
7.478
7.501
192,995
+0.03(+0.42%)
Jan 09, 2017
7.543
7.553
7.468
7.470
30,100
+0.03(+0.35%)
Jan 06, 2017
7.439
7.475
7.388
7.444
30,048
-0.08(-1.03%)
Jan 05, 2017
7.460
7.547
7.460
7.522
21,057
+0.07(+0.97%)
Jan 04, 2017
7.412
7.492
7.403
7.449
15,542
+0.18(+2.45%)
Jan 03, 2017
7.226
7.330
7.226
7.272
36,624
+0.19(+2.61%)
Dec 30, 2016
7.087
7.087
7.087
0
-0.08(-1.16%)
Dec 29, 2016
7.128
7.211
7.118
7.169
11,575
+0.11(+1.54%)
Dec 28, 2016
7.009
7.102
7.009
7.061
17,835
+0.08(+1.11%)
Dec 27, 2016
6.895
6.983
6.895
6.983
19,259
+0.12(+1.74%)
Dec 23, 2016
6.864
6.864
6.864
0
+0.08(+1.14%)
Dec 22, 2016
6.672
6.792
6.646
6.786
82,469
+0.09(+1.39%)
Dec 21, 2016
6.879
6.879
6.636
6.693
79,203
+0.09(+1.35%)
Dec 20, 2016
6.624
6.637
6.588
6.604
68,424
-0.04(-0.54%)
Dec 19, 2016
6.707
6.707
6.610
6.640
40,400
-0.03(-0.39%)
Dec 16, 2016
6.728
6.743
6.629
6.666
49,052
-0.02(-0.23%)
Dec 15, 2016
6.599
6.717
6.599
6.681
114,522
+0.05(+0.70%)
Dec 14, 2016
6.815
6.827
6.619
6.635
25,325
-0.20(-2.95%)
Dec 13, 2016
6.784
6.873
6.784
6.836
55,892
+0.07(+0.99%)
Dec 12, 2016
6.753
6.810
6.748
6.769
144,868
-0.04(-0.61%)
Dec 09, 2016
6.872
6.882
6.800
6.810
49,580
-0.04(-0.53%)
Dec 08, 2016
6.817
6.851
6.784
6.846
52,871
+0.01(+0.08%)
Dec 07, 2016
6.826
6.851
6.771
6.841
55,695
+0.08(+1.14%)
Dec 06, 2016
6.674
6.769
6.674
6.764
15,624
+0.13(+1.95%)
Dec 05, 2016
6.526
6.640
6.526
6.635
12,147
+0.09(+1.34%)
Dec 02, 2016
6.547
6.618
6.538
6.547
13,832
+0.02(+0.24%)
Dec 01, 2016
6.753
6.753
6.490
6.531
45,408
-0.37(-5.31%)
Nov 30, 2016
6.965
7.009
6.898
6.898
46,574
+0.01(+0.07%)
Nov 29, 2016
6.924
6.996
6.877
6.893
24,169
-0.12(-1.69%)
Nov 28, 2016
6.867
7.035
6.867
7.011
38,788
+0.19(+2.80%)
Nov 25, 2016
6.851
6.877
6.820
6.820
9,426
-0.11(-1.64%)
Nov 23, 2016
6.934
6.934
6.934
0
-0.06(-0.81%)
Nov 22, 2016
7.089
7.089
6.975
6.991
42,759
+0.03(+0.37%)
Nov 21, 2016
6.862
6.981
6.862
6.965
29,885
+0.15(+2.27%)
Nov 18, 2016
6.779
6.851
6.748
6.810
64,139
+0.09(+1.31%)
Nov 17, 2016
6.851
6.906
6.697
6.722
16,573
-0.10(-1.51%)
Nov 16, 2016
6.826
6.862
6.733
6.826
45,027
-0.05(-0.75%)
Nov 15, 2016
6.908
6.919
6.784
6.877
41,684
+0.21(+3.10%)
Nov 14, 2016
6.712
6.712
6.552
6.671
281,385
-0.10(-1.45%)
Nov 11, 2016
6.795
6.898
6.537
6.769
92,899
-0.18(-2.60%)
Nov 10, 2016
7.280
7.280
6.950
6.950
20,650
-0.65(-8.56%)
Nov 09, 2016
7.559
7.729
7.528
7.600
164,707
-0.22(-2.77%)
Nov 08, 2016
7.796
7.874
7.789
7.817
34,554
+0.04(+0.46%)
Nov 07, 2016
7.812
7.812
7.698
7.781
19,484
+0.29(+3.93%)
Nov 04, 2016
7.425
7.662
7.425
7.487
27,853
+0.01(+0.07%)
Nov 03, 2016
7.703
7.703
7.492
7.481
14,378
-0.05(-0.69%)
Nov 02, 2016
7.576
7.631
7.455
7.533
48,678
-0.15(-1.91%)
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
.