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
)
81.86
+1.53 (+1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2005
6.728
6.728
6.344
6.379
116,012
-0.21(-3.15%)
Apr 28, 2005
6.825
6.889
6.587
6.587
266,466
-0.20(-2.99%)
Apr 27, 2005
6.529
6.889
6.300
6.790
670,697
+0.24(+3.67%)
Apr 26, 2005
6.620
6.838
6.311
6.549
1,190,941
+0.24(+3.74%)
Apr 25, 2005
6.459
6.598
6.090
6.313
1,134,747
+0.54(+9.28%)
Apr 22, 2005
5.468
5.819
5.468
5.777
63,444
-0.07(-1.21%)
Apr 21, 2005
5.808
5.848
5.784
5.848
25,377
+0.11(+1.92%)
Apr 20, 2005
5.737
5.755
5.706
5.737
41,692
+0.07(+1.25%)
Apr 19, 2005
5.642
5.781
5.627
5.667
168,580
+0.12(+2.19%)
Apr 18, 2005
5.481
5.614
5.435
5.545
83,384
+0.11(+2.03%)
Apr 15, 2005
5.890
5.890
5.256
5.435
482,177
-0.46(-7.75%)
Apr 14, 2005
6.234
6.234
5.704
5.892
326,285
-0.30(-4.78%)
Apr 13, 2005
6.386
6.386
6.187
6.187
54,380
-0.10(-1.61%)
Apr 12, 2005
6.234
6.357
6.234
6.289
90,634
+0.09(+1.39%)
Apr 11, 2005
6.404
6.415
6.190
6.203
87,009
-0.21(-3.27%)
Apr 08, 2005
6.510
6.545
6.399
6.413
87,009
-0.21(-3.13%)
Apr 07, 2005
6.627
6.708
6.318
6.620
43,504
+0.00(+0.03%)
Apr 06, 2005
6.353
7.015
6.346
6.618
543,808
+0.28(+4.46%)
Apr 05, 2005
5.848
6.410
5.848
6.335
1,201,817
+0.50(+8.54%)
Apr 04, 2005
6.172
6.172
5.819
5.837
81,571
-0.19(-3.08%)
Apr 01, 2005
6.179
6.234
5.781
6.022
1,509,976
+0.37(+6.56%)
Mar 31, 2005
5.525
5.728
5.525
5.651
192,145
+0.12(+2.19%)
Mar 30, 2005
5.532
5.563
5.528
5.530
27,190
-0.03(-0.60%)
Mar 29, 2005
5.669
5.669
5.521
5.563
150,453
-0.07(-1.29%)
Mar 28, 2005
5.567
5.735
5.517
5.636
367,977
+0.05(+0.83%)
Mar 24, 2005
5.406
5.589
5.406
5.589
197,583
+0.18(+3.39%)
Mar 23, 2005
5.364
5.406
5.318
5.406
90,634
-0.04(-0.73%)
Mar 22, 2005
5.503
5.503
5.375
5.446
58,006
-0.04(-0.80%)
Mar 21, 2005
5.417
5.490
5.296
5.490
389,729
+0.16(+3.02%)
Mar 18, 2005
5.018
5.393
5.018
5.329
821,151
+0.36(+7.33%)
Mar 17, 2005
4.965
4.965
4.965
4.965
3,625
-0.06(-1.23%)
Mar 16, 2005
5.022
5.075
5.022
5.027
23,565
-0.07(-1.34%)
Mar 15, 2005
5.020
5.095
5.014
5.095
30,815
+0.02(+0.48%)
Mar 14, 2005
5.080
5.080
5.071
5.071
19,939
-0.02(-0.43%)
Mar 11, 2005
5.075
5.100
5.075
5.093
79,758
-0.01(-0.17%)
Mar 10, 2005
5.102
5.102
5.102
5.102
0
+0.00(+0.00%)
Mar 09, 2005
5.102
5.159
5.102
5.102
25,377
+0.04(+0.78%)
Mar 08, 2005
4.921
5.228
4.921
5.062
25,377
-0.07(-1.38%)
Mar 07, 2005
5.247
5.247
5.133
5.133
97,885
+0.01(+0.17%)
Mar 04, 2005
5.027
5.124
5.020
5.124
61,631
+0.10(+2.02%)
Mar 03, 2005
5.053
5.150
5.020
5.022
125,076
-0.03(-0.61%)
Mar 02, 2005
5.027
5.135
5.027
5.053
41,692
+0.02(+0.48%)
Mar 01, 2005
5.217
5.217
5.027
5.029
110,574
+0.00(+0.04%)
Feb 28, 2005
5.078
5.135
4.976
5.027
56,193
-0.10(-2.02%)
Feb 25, 2005
5.002
5.267
4.921
5.130
190,333
+0.11(+2.20%)
Feb 24, 2005
5.038
5.038
4.925
5.020
259,215
-0.07(-1.30%)
Feb 23, 2005
5.214
5.214
5.038
5.086
306,345
-0.12(-2.33%)
Feb 22, 2005
5.638
6.066
5.175
5.208
953,478
-0.29(-5.34%)
Feb 18, 2005
5.508
5.508
5.382
5.501
58,006
+0.08(+1.38%)
Feb 17, 2005
5.424
5.468
5.424
5.426
41,692
+0.00(+0.00%)
Feb 16, 2005
5.413
5.426
5.298
5.426
101,510
+0.02(+0.29%)
Feb 15, 2005
5.439
5.461
5.411
5.411
47,130
-0.07(-1.33%)
Feb 14, 2005
5.389
5.517
5.389
5.484
290,031
+0.01(+0.20%)
Feb 11, 2005
5.514
5.517
5.353
5.473
195,771
-0.02(-0.40%)
Feb 10, 2005
5.360
5.495
5.360
5.495
87,009
+0.15(+2.77%)
Feb 09, 2005
5.316
5.347
5.230
5.347
74,320
+0.03(+0.58%)
Feb 08, 2005
5.294
5.345
5.245
5.316
96,072
+0.03(+0.58%)
Feb 07, 2005
5.217
5.296
5.217
5.285
99,698
+0.05(+0.97%)
Feb 04, 2005
5.075
5.234
4.910
5.234
145,015
+0.15(+2.95%)
Feb 03, 2005
5.078
5.261
4.998
5.084
29,003
+0.01(+0.13%)
Feb 02, 2005
5.082
5.234
5.075
5.078
208,460
-0.02(-0.43%)
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
.