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
V S E Cp
(NQ:
VSEC
)
82.02
-0.32 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2004
1.965
2.032
1.721
1.742
98,813
-0.25(-12.58%)
Apr 29, 2004
2.130
2.138
1.993
1.993
45,780
-0.17(-7.84%)
Apr 28, 2004
2.134
2.213
2.134
2.162
34,901
-0.06(-2.54%)
Apr 27, 2004
2.316
2.455
2.179
2.218
184,028
+0.06(+2.81%)
Apr 26, 2004
2.063
2.206
2.063
2.158
18,584
+0.05(+2.40%)
Apr 23, 2004
2.151
2.151
2.107
2.107
28,556
-0.05(-2.30%)
Apr 22, 2004
2.206
2.206
2.044
2.157
83,402
+0.05(+2.25%)
Apr 21, 2004
2.151
2.217
1.986
2.109
106,972
-0.10(-4.40%)
Apr 20, 2004
2.217
2.277
2.191
2.206
36,261
-0.11(-4.81%)
Apr 19, 2004
2.151
2.399
2.151
2.318
70,257
+0.02(+0.77%)
Apr 16, 2004
2.548
2.548
2.159
2.300
182,668
-0.25(-9.74%)
Apr 15, 2004
2.598
2.708
2.512
2.548
32,635
-0.04(-1.70%)
Apr 14, 2004
2.512
2.784
2.512
2.592
43,060
-0.07(-2.73%)
Apr 13, 2004
2.812
2.812
2.650
2.665
61,191
-0.04(-1.39%)
Apr 12, 2004
2.647
2.962
2.454
2.703
158,191
+0.16(+6.48%)
Apr 08, 2004
2.794
2.851
2.443
2.538
242,500
-0.14(-5.35%)
Apr 07, 2004
2.580
2.978
2.307
2.682
827,674
+0.14(+5.56%)
Apr 06, 2004
2.559
2.575
2.438
2.540
149,579
-0.01(-0.43%)
Apr 05, 2004
2.322
2.581
2.322
2.551
222,556
+0.22(+9.36%)
Apr 02, 2004
2.139
2.350
2.139
2.333
129,182
+0.19(+9.08%)
Apr 01, 2004
2.096
2.194
1.992
2.139
97,453
+0.05(+2.59%)
Mar 31, 2004
1.991
2.085
1.991
2.085
20,397
+0.09(+4.71%)
Mar 30, 2004
1.984
1.991
1.984
1.991
3,172
+0.01(+0.33%)
Mar 29, 2004
1.912
1.984
1.912
1.984
4,985
+0.08(+3.99%)
Mar 26, 2004
2.024
2.024
1.704
1.908
29,009
-0.11(-5.46%)
Mar 25, 2004
2.013
2.019
1.968
2.019
52,126
+0.02(+0.83%)
Mar 24, 2004
2.002
2.002
2.002
2.002
0
+0.00(+0.00%)
Mar 23, 2004
1.947
2.013
1.930
2.002
22,663
+0.01(+0.28%)
Mar 22, 2004
1.864
1.997
1.848
1.997
19,943
+0.09(+4.81%)
Mar 19, 2004
1.905
1.905
1.905
1.905
0
+0.00(+0.00%)
Mar 18, 2004
1.875
1.905
1.875
1.905
4,985
-0.02(-1.03%)
Mar 17, 2004
1.925
1.925
1.925
1.925
2,266
+0.05(+2.59%)
Mar 16, 2004
1.941
1.941
1.874
1.876
33,088
-0.07(-3.35%)
Mar 15, 2004
1.939
1.941
1.873
1.941
5,439
-0.06(-2.76%)
Mar 12, 2004
1.957
2.041
1.957
1.997
18,130
+0.04(+1.86%)
Mar 11, 2004
1.870
2.013
1.870
1.960
61,191
+0.08(+4.53%)
Mar 10, 2004
1.917
1.917
1.656
1.875
17,677
-0.08(-4.28%)
Mar 09, 2004
1.959
1.959
1.959
1.959
0
+0.00(+0.00%)
Mar 08, 2004
1.875
1.975
1.756
1.959
19,037
+0.06(+2.96%)
Mar 05, 2004
1.896
1.930
1.822
1.903
29,915
-0.06(-3.09%)
Mar 04, 2004
1.895
1.964
1.895
1.964
16,317
+0.01(+0.28%)
Mar 03, 2004
2.037
2.037
1.905
1.958
6,345
-0.07(-3.27%)
Mar 02, 2004
1.956
2.026
1.956
2.024
3,626
+0.09(+4.86%)
Mar 01, 2004
1.903
2.013
1.892
1.930
19,490
+0.04(+2.34%)
Feb 27, 2004
2.026
2.026
1.881
1.886
6,345
+0.00(+0.00%)
Feb 26, 2004
1.930
2.079
1.767
1.886
31,275
-0.15(-7.57%)
Feb 25, 2004
2.035
2.107
1.986
2.041
83,402
+0.08(+4.23%)
Feb 24, 2004
1.902
2.080
1.892
1.958
175,416
+0.08(+4.41%)
Feb 23, 2004
1.765
1.919
1.737
1.875
49,406
+0.04(+2.10%)
Feb 20, 2004
1.765
1.837
1.748
1.837
4,532
+0.02(+0.91%)
Feb 19, 2004
1.852
1.852
1.820
1.820
7,252
-0.03(-1.79%)
Feb 18, 2004
1.842
1.853
1.831
1.853
4,985
+0.02(+0.90%)
Feb 17, 2004
1.837
1.837
1.820
1.837
9,518
+0.01(+0.36%)
Feb 13, 2004
1.830
1.830
1.830
1.830
906
+0.08(+4.67%)
Feb 12, 2004
1.745
1.831
1.745
1.748
4,079
-0.10(-5.37%)
Feb 11, 2004
1.793
1.848
1.793
1.848
10,425
+0.03(+1.58%)
Feb 10, 2004
1.588
1.819
1.549
1.819
21,303
+0.02(+0.86%)
Feb 09, 2004
1.743
1.804
1.690
1.804
37,168
+0.12(+7.21%)
Feb 06, 2004
1.726
1.861
1.584
1.682
103,799
-0.04(-2.24%)
Feb 05, 2004
1.466
1.723
1.466
1.721
160,458
+0.25(+17.29%)
Feb 04, 2004
1.467
1.467
1.467
1.467
1,359
+0.02(+1.53%)
Feb 03, 2004
1.445
1.445
1.445
1.445
0
+0.00(+0.00%)
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
.