Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line Dividend Index ETF FT (NY: FVD )

42.06 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.125 8.253 8.111 8.239 66,400 +0.15(+1.84%)
Dec 30, 2008 7.969 8.090 7.941 8.090 134,847 +0.25(+3.17%)
Dec 29, 2008 8.012 8.012 7.770 7.841 66,476 -0.06(-0.72%)
Dec 26, 2008 7.884 7.948 7.848 7.898 72,989 +0.04(+0.54%)
Dec 24, 2008 7.891 7.891 7.813 7.856 21,183 -0.01(-0.09%)
Dec 23, 2008 8.189 8.189 7.813 7.863 120,193 -0.20(-2.47%)
Dec 22, 2008 8.466 8.466 7.955 8.062 277,898 -0.24(-2.91%)
Dec 19, 2008 8.125 8.353 8.125 8.303 213,661 +0.18(+2.19%)
Dec 18, 2008 8.395 8.395 8.125 8.125 45,608 -0.21(-2.47%)
Dec 17, 2008 8.502 8.502 8.182 8.331 84,120 +0.04(+0.43%)
Dec 16, 2008 8.225 8.331 7.978 8.296 85,819 +0.37(+4.73%)
Dec 15, 2008 8.260 8.260 7.799 7.922 267,143 -0.10(-1.30%)
Dec 12, 2008 8.125 8.125 7.770 8.026 102,523 +0.08(+0.98%)
Dec 11, 2008 8.189 8.215 7.901 7.948 150,599 -0.24(-2.95%)
Dec 10, 2008 8.161 8.225 8.062 8.189 98,649 +0.16(+1.95%)
Dec 09, 2008 8.182 8.033 8.022 8.033 240,538 -0.23(-2.75%)
Dec 08, 2008 8.303 8.303 8.062 8.260 170,279 +0.31(+3.84%)
Dec 05, 2008 7.699 7.955 7.464 7.955 69,293 +0.29(+3.80%)
Dec 04, 2008 7.763 8.012 7.579 7.664 59,849 -0.23(-2.88%)
Dec 03, 2008 7.799 7.912 7.479 7.891 88,103 +0.13(+1.65%)
Dec 02, 2008 7.671 7.763 7.493 7.763 195,680 +0.29(+3.90%)
Dec 01, 2008 8.161 8.161 7.465 7.472 152,259 -0.68(-8.36%)
Nov 28, 2008 7.948 8.154 7.948 8.154 44,098 +0.14(+1.77%)
Nov 26, 2008 7.664 8.012 7.657 8.012 90,605 +0.16(+2.02%)
Nov 25, 2008 7.799 7.998 7.607 7.853 130,091 +0.12(+1.53%)
Nov 24, 2008 7.621 7.856 7.245 7.735 84,770 +0.42(+5.73%)
Nov 21, 2008 7.181 7.351 6.833 7.316 129,004 +0.37(+5.32%)
Nov 20, 2008 7.195 7.459 6.918 6.946 204,019 -0.48(-6.50%)
Nov 19, 2008 8.104 8.104 7.394 7.429 101,272 -0.36(-4.56%)
Nov 18, 2008 7.785 7.983 7.564 7.785 104,598 -0.00(-0.02%)
Nov 17, 2008 7.948 8.007 7.777 7.786 50,447 -0.33(-4.01%)
Nov 14, 2008 8.182 8.204 7.863 8.111 42,531 -0.01(-0.17%)
Nov 13, 2008 7.912 8.154 7.415 8.125 290,913 +0.40(+5.24%)
Nov 12, 2008 8.374 8.374 7.671 7.721 140,374 -0.29(-3.58%)
Nov 11, 2008 7.998 8.175 7.955 8.007 85,764 -0.22(-2.68%)
Nov 10, 2008 8.346 8.566 8.125 8.228 40,141 -0.02(-0.21%)
Nov 07, 2008 8.054 8.331 8.054 8.245 112,662 +0.18(+2.26%)
Nov 06, 2008 8.701 8.701 8.063 8.063 18,725 -0.15(-1.80%)
Nov 05, 2008 9.241 9.241 8.211 8.211 103,739 -0.69(-7.74%)
Nov 04, 2008 8.978 8.978 8.687 8.900 184,725 +0.26(+3.04%)
Nov 03, 2008 8.608 8.715 8.558 8.637 26,715 +0.11(+1.33%)
Oct 31, 2008 8.331 8.687 8.331 8.523 197,091 +0.09(+1.01%)
Oct 30, 2008 9.120 9.120 8.201 8.438 100,366 -0.07(-0.83%)
Oct 29, 2008 8.445 8.601 8.168 8.509 30,209 +0.32(+3.90%)
Oct 28, 2008 7.728 8.226 7.562 8.189 57,937 +0.49(+6.37%)
Oct 27, 2008 8.047 8.047 7.586 7.699 32,046 -0.20(-2.52%)
Oct 24, 2008 7.365 7.920 7.286 7.898 59,925 +0.07(+0.91%)
Oct 23, 2008 7.792 8.168 7.607 7.827 50,952 -0.17(-2.13%)
Oct 22, 2008 8.410 8.438 7.786 7.998 93,584 -0.42(-4.98%)
Oct 21, 2008 8.694 8.857 8.310 8.417 69,031 -0.14(-1.59%)
Oct 20, 2008 8.608 8.608 8.232 8.553 57,088 +0.38(+4.62%)
Oct 17, 2008 8.253 8.496 8.062 8.175 144,915 +0.01(+0.09%)
Oct 16, 2008 7.908 8.168 7.692 8.168 95,915 +0.25(+3.11%)
Oct 15, 2008 8.594 8.594 7.912 7.921 35,765 -0.70(-8.14%)
Oct 14, 2008 9.425 9.425 8.339 8.623 100,711 +0.04(+0.42%)
Oct 13, 2008 8.097 8.736 8.083 8.587 55,614 +0.75(+9.61%)
Oct 10, 2008 7.280 8.033 7.280 7.834 294,319 +0.00(+0.00%)
Oct 09, 2008 8.594 8.601 7.834 7.834 85,309 -0.75(-8.77%)
Oct 08, 2008 8.289 8.822 8.289 8.587 110,643 -0.16(-1.87%)
Oct 07, 2008 9.233 9.290 8.751 8.751 65,894 -0.37(-4.07%)
Oct 06, 2008 9.113 9.560 8.876 9.122 151,712 -0.46(-4.80%)
Oct 03, 2008 9.986 9.986 9.582 9.582 73,045 -0.09(-0.97%)
Oct 02, 2008 9.688 9.922 9.673 9.675 99,952 -0.28(-2.84%)
Oct 01, 2008 10.36 10.36 9.795 9.958 54,099 +0.06(+0.57%)
Sep 30, 2008 10.11 10.11 9.688 9.901 68,022 +0.18(+1.90%)
Sep 29, 2008 10.36 10.36 9.624 9.716 73,463 -0.56(-5.46%)
Sep 26, 2008 9.844 10.28 9.837 10.28 0 +0.04(+0.35%)
Sep 25, 2008 10.16 10.31 10.16 10.24 14,459 +0.18(+1.76%)
Sep 24, 2008 10.10 10.13 10.02 10.06 23,712 -0.11(-1.05%)
Sep 23, 2008 9.993 10.35 9.993 10.17 67,640 -0.07(-0.67%)
Sep 22, 2008 10.80 10.80 10.23 10.24 55,995 -0.40(-3.77%)
Sep 19, 2008 10.79 10.81 10.55 10.64 0 +0.30(+2.89%)
Sep 18, 2008 10.19 10.36 9.788 10.34 74,180 +0.43(+4.30%)
Sep 17, 2008 9.773 10.20 9.773 9.915 98,010 -0.36(-3.49%)
Sep 16, 2008 9.716 10.27 9.716 10.27 80,610 +0.06(+0.59%)
Sep 15, 2008 10.23 10.43 10.21 10.21 25,657 -0.30(-2.84%)
Sep 12, 2008 10.23 10.51 10.23 10.51 15,920 +0.22(+2.10%)
Sep 11, 2008 10.17 10.36 10.17 10.30 13,965 -0.08(-0.78%)
Sep 10, 2008 10.31 10.38 10.24 10.38 18,373 +0.06(+0.62%)
Sep 09, 2008 10.47 10.53 10.31 10.31 9,887 -0.17(-1.63%)
Sep 08, 2008 10.65 10.65 10.37 10.48 24,997 +0.24(+2.36%)
Sep 05, 2008 10.02 10.24 10.02 10.24 0 +0.02(+0.24%)
Sep 04, 2008 10.36 10.37 10.21 10.22 30,965 -0.19(-1.80%)
Sep 03, 2008 10.36 10.42 10.33 10.41 28,903 +0.04(+0.34%)
Sep 02, 2008 10.43 10.50 10.35 10.37 23,945 -0.02(-0.20%)
Aug 29, 2008 10.40 10.44 10.36 10.39 16,399 -0.04(-0.34%)
Aug 28, 2008 10.35 10.43 10.34 10.43 19,991 +0.16(+1.52%)
Aug 27, 2008 10.09 10.30 10.09 10.27 50,299 +0.09(+0.89%)
Aug 26, 2008 10.12 10.20 10.12 10.18 9,763 +0.00(+0.00%)
Aug 25, 2008 10.36 10.36 10.14 10.18 17,268 -0.15(-1.43%)
Aug 22, 2008 10.24 10.36 10.24 10.33 9,120 +0.11(+1.11%)
Aug 21, 2008 10.12 10.21 10.12 10.21 12,703 +0.00(+0.00%)
Aug 20, 2008 10.28 10.28 10.13 10.21 26,223 +0.01(+0.07%)
Aug 19, 2008 10.27 10.27 10.21 10.21 8,805 -0.14(-1.37%)
Aug 18, 2008 10.44 10.52 10.35 10.35 11,867 -0.10(-0.95%)
Aug 15, 2008 10.48 10.48 10.42 10.45 0 +0.06(+0.62%)
Aug 14, 2008 10.30 10.43 10.30 10.38 7,278 -0.01(-0.07%)
Aug 13, 2008 10.36 10.39 10.23 10.39 17,368 -0.03(-0.27%)
Aug 12, 2008 10.20 10.53 9.979 10.42 30,472 -0.13(-1.21%)
Aug 11, 2008 10.56 10.63 10.33 10.55 24,142 +0.12(+1.16%)
Aug 08, 2008 10.11 10.43 10.07 10.43 5,285 +0.28(+2.73%)
Aug 07, 2008 10.23 10.30 10.14 10.15 13,347 -0.20(-1.92%)
Aug 06, 2008 10.23 10.37 10.23 10.35 26,152 +0.02(+0.21%)
Aug 05, 2008 10.06 10.33 10.06 10.33 38,060 +0.23(+2.25%)
Aug 04, 2008 10.16 10.16 10.06 10.10 10,205 +0.00(+0.00%)
Aug 01, 2008 10.09 10.14 10.09 10.10 6,546 -0.05(-0.49%)
Jul 31, 2008 10.14 10.22 10.14 10.15 10,207 -0.10(-0.97%)
Jul 30, 2008 10.12 10.25 10.12 10.25 17,300 +0.25(+2.49%)
Jul 29, 2008 10.00 10.14 9.887 10.00 8,316 +0.11(+1.08%)
Jul 28, 2008 9.930 10.04 9.880 9.894 8,757 -0.09(-0.85%)
Jul 25, 2008 9.979 10.16 9.965 9.979 25,260 -0.05(-0.49%)
Jul 24, 2008 10.13 10.19 10.03 10.03 40,936 -0.19(-1.88%)
Jul 23, 2008 10.13 10.26 10.13 10.22 28,584 +0.04(+0.42%)
Jul 22, 2008 9.894 10.18 9.887 10.18 7,528 +0.26(+2.58%)
Jul 21, 2008 9.958 10.00 9.922 9.922 20,702 -0.04(-0.43%)
Jul 18, 2008 9.958 9.979 9.901 9.965 10,970 +0.02(+0.21%)
Jul 17, 2008 9.887 9.944 9.780 9.944 21,673 +0.16(+1.60%)
Jul 16, 2008 9.482 9.788 9.482 9.788 47,007 +0.28(+2.99%)
Jul 15, 2008 9.255 9.596 9.255 9.503 31,920 -0.07(-0.74%)
Jul 14, 2008 9.766 9.809 9.546 9.574 43,743 -0.20(-2.03%)
Jul 11, 2008 9.709 9.802 9.653 9.773 33,892 -0.05(-0.51%)
Jul 10, 2008 9.773 9.880 9.759 9.823 13,628 +0.01(+0.14%)
Jul 09, 2008 9.930 9.993 9.809 9.809 17,649 -0.15(-1.50%)
Jul 08, 2008 9.724 9.958 9.695 9.958 130,083 +0.25(+2.56%)
Jul 07, 2008 9.859 9.860 9.653 9.709 36,462 -0.09(-0.94%)
Jul 04, 2008 9.908 9.908 9.802 9.802 4,791 +0.00(+0.00%)
Jul 03, 2008 9.908 9.908 9.802 9.802 4,791 -0.04(-0.43%)
Jul 02, 2008 9.993 10.02 9.844 9.844 8,464 -0.10(-1.00%)
Jul 01, 2008 9.880 9.958 9.831 9.944 21,203 +0.01(+0.07%)
Jun 30, 2008 9.979 9.998 9.922 9.937 31,231 -0.03(-0.31%)
Jun 27, 2008 10.06 10.07 9.930 9.968 30,136 -0.07(-0.68%)
Jun 26, 2008 10.17 10.19 10.04 10.04 23,440 -0.28(-2.69%)
Jun 25, 2008 10.26 10.36 10.23 10.31 5,588 +0.11(+1.04%)
Jun 24, 2008 10.21 10.28 10.17 10.21 23,085 -0.04(-0.35%)
Jun 23, 2008 10.35 10.35 10.24 10.24 11,333 -0.12(-1.16%)
Jun 20, 2008 10.46 10.48 10.36 10.36 45,990 -0.15(-1.42%)
Jun 19, 2008 10.47 10.52 10.43 10.51 74,149 +0.03(+0.27%)
Jun 18, 2008 10.53 10.53 10.48 10.48 24,272 -0.13(-1.20%)
Jun 17, 2008 10.72 10.72 10.61 10.61 30,777 -0.07(-0.67%)
Jun 16, 2008 10.59 10.71 10.59 10.68 27,831 +0.01(+0.13%)
Jun 13, 2008 10.60 10.67 10.59 10.67 24,244 +0.07(+0.67%)
Jun 12, 2008 10.63 10.70 10.56 10.60 15,220 +0.01(+0.07%)
Jun 11, 2008 10.75 10.75 10.59 10.59 16,420 -0.16(-1.46%)
Jun 10, 2008 10.73 10.78 10.65 10.75 31,358 +0.01(+0.13%)
Jun 09, 2008 10.77 10.82 10.72 10.73 10,614 -0.03(-0.26%)
Jun 06, 2008 10.90 10.90 10.76 10.76 5,343 -0.30(-2.70%)
Jun 05, 2008 10.94 11.06 10.94 11.06 10,690 +0.16(+1.43%)
Jun 04, 2008 10.90 10.98 10.87 10.90 19,122 +0.00(+0.00%)
Jun 03, 2008 10.97 10.97 10.85 10.90 12,682 -0.05(-0.47%)
Jun 02, 2008 10.98 10.99 10.89 10.95 12,462 -0.09(-0.82%)
May 30, 2008 11.10 11.10 11.01 11.04 13,938 +0.00(+0.00%)
May 29, 2008 10.98 11.09 10.98 11.04 9,662 +0.11(+0.97%)
May 28, 2008 10.97 10.97 10.89 10.94 14,473 -0.01(-0.13%)
May 27, 2008 10.90 10.97 10.88 10.95 36,838 +0.06(+0.59%)
May 26, 2008 10.99 10.99 10.88 10.89 0 +0.00(+0.00%)
May 23, 2008 10.99 10.99 10.88 10.89 24,013 -0.16(-1.48%)
May 22, 2008 10.92 11.06 10.92 11.05 16,787 +0.09(+0.84%)
May 21, 2008 11.08 11.13 10.95 10.96 30,354 -0.10(-0.90%)
May 20, 2008 11.10 11.11 10.53 11.06 65,121 -0.09(-0.83%)
May 19, 2008 11.12 11.22 11.09 11.15 25,480 +0.03(+0.26%)
May 16, 2008 11.16 11.16 11.08 11.12 16,627 -0.02(-0.19%)
May 15, 2008 11.05 11.14 11.05 11.14 25,902 +0.05(+0.45%)
May 14, 2008 11.09 11.12 11.09 11.09 8,650 +0.11(+0.97%)
May 13, 2008 11.02 11.02 10.96 10.99 9,587 -0.01(-0.13%)
May 12, 2008 10.89 11.00 10.89 11.00 12,702 +0.15(+1.41%)
May 09, 2008 10.89 10.89 10.80 10.85 8,071 -0.04(-0.36%)
May 08, 2008 10.90 10.93 10.85 10.89 18,554 +0.06(+0.52%)
May 07, 2008 11.05 11.09 10.83 10.83 13,835 -0.25(-2.24%)
May 06, 2008 10.96 11.12 10.94 11.08 18,760 +0.04(+0.32%)
May 05, 2008 11.03 11.05 11.02 11.04 34,353 -0.05(-0.45%)
May 02, 2008 11.17 11.18 11.06 11.09 27,499 -0.01(-0.06%)
May 01, 2008 10.82 11.13 10.82 11.10 42,220 +0.26(+2.36%)
Apr 30, 2008 10.81 11.02 10.81 10.85 24,737 -0.04(-0.39%)
Apr 29, 2008 10.92 10.92 10.87 10.89 21,497 -0.01(-0.13%)
Apr 28, 2008 10.90 10.95 10.87 10.90 17,441 +0.04(+0.33%)
Apr 25, 2008 10.84 10.87 10.77 10.87 24,389 +0.06(+0.59%)
Apr 24, 2008 10.68 10.84 10.68 10.80 15,525 +0.14(+1.33%)
Apr 23, 2008 10.73 10.73 10.64 10.66 27,769 -0.01(-0.13%)
Apr 22, 2008 10.72 10.72 10.65 10.68 31,113 -0.10(-0.92%)
Apr 21, 2008 10.81 10.81 10.75 10.77 15,346 -0.09(-0.78%)
Apr 18, 2008 10.82 10.91 10.82 10.86 28,874 +0.09(+0.86%)
Apr 17, 2008 10.71 10.77 10.68 10.77 9,362 +0.04(+0.33%)
Apr 16, 2008 10.58 10.73 10.58 10.73 13,234 +0.26(+2.44%)
Apr 15, 2008 10.48 10.48 10.43 10.48 10,652 +0.08(+0.75%)
Apr 14, 2008 10.46 10.46 10.40 10.40 17,059 -0.08(-0.75%)
Apr 11, 2008 10.48 10.57 10.48 10.48 17,880 -0.14(-1.29%)
Apr 10, 2008 10.63 10.64 10.57 10.61 12,952 +0.03(+0.28%)
Apr 09, 2008 10.82 10.82 10.58 10.58 21,118 -0.13(-1.26%)
Apr 08, 2008 10.70 10.73 10.68 10.72 9,594 -0.07(-0.66%)
Apr 07, 2008 10.70 10.83 10.70 10.79 34,493 +0.05(+0.46%)
Apr 04, 2008 10.72 10.83 10.72 10.74 16,331 -0.04(-0.40%)
Apr 03, 2008 10.75 10.80 10.73 10.78 18,162 -0.01(-0.13%)
Apr 02, 2008 10.80 10.87 10.77 10.80 35,338 +0.04(+0.40%)
Apr 01, 2008 10.53 10.76 10.53 10.75 37,591 +0.31(+2.99%)
Mar 31, 2008 10.37 10.48 10.33 10.44 32,382 +0.09(+0.82%)
Mar 28, 2008 10.48 10.49 10.36 10.36 16,331 -0.09(-0.82%)
Mar 27, 2008 10.53 10.58 10.44 10.44 16,613 -0.06(-0.54%)
Mar 26, 2008 10.50 10.54 10.47 10.50 14,501 -0.16(-1.53%)
Mar 25, 2008 10.60 10.66 10.57 10.66 24,216 +0.09(+0.81%)
Mar 24, 2008 10.61 10.63 10.58 10.58 23,512 +0.00(+0.00%)
Mar 21, 2008 10.13 10.58 10.13 10.58 45,757 +0.00(+0.00%)
Mar 20, 2008 10.13 10.58 10.13 10.58 45,757 +0.22(+2.13%)
Mar 19, 2008 10.43 10.61 10.23 10.36 21,400 -0.13(-1.29%)
Mar 18, 2008 10.07 10.49 10.07 10.49 29,003 +0.33(+3.21%)
Mar 17, 2008 9.319 10.20 9.319 10.16 25,060 -0.04(-0.35%)
Mar 14, 2008 10.38 10.38 10.20 10.20 14,642 -0.23(-2.18%)
Mar 13, 2008 10.12 10.46 10.12 10.43 39,551 +0.06(+0.62%)
Mar 12, 2008 10.41 10.57 10.36 10.36 24,779 -0.06(-0.61%)
Mar 11, 2008 10.30 10.43 10.21 10.43 31,818 +0.32(+3.16%)
Mar 10, 2008 10.23 10.23 10.09 10.11 41,674 -0.04(-0.42%)
Mar 07, 2008 9.972 10.21 9.972 10.15 143,929 -0.06(-0.63%)
Mar 06, 2008 10.31 10.33 10.21 10.21 10,559 -0.18(-1.78%)
Mar 05, 2008 10.40 10.49 10.32 10.40 38,154 +0.04(+0.34%)
Mar 04, 2008 10.30 10.41 10.30 10.36 29,707 -0.05(-0.48%)
Mar 03, 2008 10.36 10.42 10.33 10.41 13,515 +0.03(+0.27%)
Feb 29, 2008 10.57 10.57 10.36 10.38 19,570 -0.27(-2.53%)
Feb 28, 2008 10.72 10.72 10.64 10.65 13,656 -0.13(-1.25%)
Feb 27, 2008 10.77 10.87 10.77 10.79 26,328 -0.04(-0.33%)
Feb 26, 2008 10.74 10.87 10.74 10.82 32,170 +0.06(+0.59%)
Feb 25, 2008 10.63 10.77 10.59 10.76 50,121 +0.24(+2.30%)
Feb 22, 2008 10.55 10.55 10.43 10.52 20,273 +0.00(+0.00%)
Feb 21, 2008 10.72 10.73 10.52 10.52 41,111 -0.15(-1.40%)
Feb 20, 2008 10.52 10.68 10.50 10.67 38,154 +0.10(+0.94%)
Feb 19, 2008 10.64 10.66 10.57 10.57 72,507 -0.06(-0.53%)
Feb 18, 2008 10.55 10.63 10.52 10.63 0 +0.00(+0.00%)
Feb 15, 2008 10.55 10.63 10.52 10.63 30,692 +0.04(+0.34%)
Feb 14, 2008 10.75 10.75 10.59 10.59 19,992 -0.13(-1.26%)
Feb 13, 2008 10.71 10.73 10.66 10.73 38,013 +0.07(+0.67%)
Feb 12, 2008 10.61 10.71 10.60 10.65 30,453 +0.11(+1.01%)
Feb 11, 2008 10.56 10.56 10.48 10.55 57,583 -0.02(-0.20%)
Feb 08, 2008 10.63 10.68 10.53 10.57 33,789 -0.09(-0.80%)
Feb 07, 2008 10.58 10.72 10.57 10.65 35,310 +0.02(+0.20%)
Feb 06, 2008 10.69 10.77 10.61 10.63 27,454 -0.02(-0.20%)
Feb 05, 2008 10.82 10.82 10.65 10.65 31,114 -0.32(-2.91%)
Feb 04, 2008 11.01 11.01 10.97 10.97 13,093 -0.08(-0.71%)
Feb 01, 2008 10.83 11.05 10.83 11.05 26,468 +0.23(+2.10%)
Jan 31, 2008 10.52 10.90 10.52 10.82 51,664 +0.21(+1.97%)
Jan 30, 2008 10.66 10.89 10.62 10.62 48,083 -0.08(-0.76%)
Jan 29, 2008 10.63 10.71 10.60 10.70 21,400 +0.13(+1.21%)
Jan 28, 2008 10.35 10.58 10.34 10.57 55,190 +0.22(+2.13%)
Jan 25, 2008 10.65 10.65 10.34 10.35 26,046 -0.15(-1.42%)
Jan 24, 2008 10.59 10.60 10.46 10.50 29,003 -0.04(-0.40%)
Jan 23, 2008 9.944 10.54 9.901 10.54 42,659 +0.43(+4.21%)
Jan 22, 2008 9.589 10.21 9.319 10.11 81,518 -0.04(-0.42%)
Jan 21, 2008 10.36 10.36 10.09 10.16 0 +0.00(+0.00%)
Jan 18, 2008 10.36 10.36 10.09 10.16 44,630 -0.28(-2.65%)
Jan 17, 2008 10.55 10.57 10.26 10.43 51,107 -0.11(-1.08%)
Jan 16, 2008 10.58 10.68 10.52 10.55 15,346 +0.03(+0.27%)
Jan 15, 2008 10.58 10.63 10.52 10.52 29,847 -0.20(-1.86%)
Jan 14, 2008 10.75 10.83 10.67 10.72 19,570 -0.01(-0.07%)
Jan 11, 2008 10.73 10.85 10.67 10.73 53,500 -0.07(-0.66%)
Jan 10, 2008 10.51 10.87 10.51 10.80 36,183 +0.10(+0.93%)
Jan 09, 2008 10.58 10.70 10.50 10.70 76,872 +0.10(+0.94%)
Jan 08, 2008 10.90 10.95 10.60 10.60 57,020 -0.22(-2.04%)
Jan 07, 2008 10.76 10.90 10.73 10.82 43,786 +0.11(+1.06%)
Jan 04, 2008 10.87 10.87 10.70 10.70 36,183 -0.25(-2.27%)
Jan 03, 2008 11.02 11.08 10.95 10.95 19,364 -0.03(-0.26%)
Jan 02, 2008 11.09 11.20 10.97 10.98 115,449 -0.07(-0.64%)
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.