Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	14.99	14.99	14.82	14.87	2,573	-0.07(-0.44%)
Aug 29, 2013	14.93	14.93	14.93	14.93	218	+0.05(+0.32%)
Aug 28, 2013	14.86	14.94	14.79	14.89	23,583	+0.08(+0.51%)
Aug 27, 2013	15.10	15.10	14.80	14.81	4,353	-0.47(-3.10%)
Aug 26, 2013	15.33	15.38	15.25	15.28	8,364	-0.00(-0.00%)
Aug 23, 2013	15.24	15.31	15.23	15.28	2,189	-0.03(-0.19%)
Aug 22, 2013	15.18	15.34	15.18	15.31	6,896	+0.16(+1.06%)
Aug 21, 2013	15.26	15.26	15.15	15.15	2,186	-0.14(-0.94%)
Aug 20, 2013	15.14	15.29	15.14	15.29	3,087	+0.19(+1.29%)
Aug 19, 2013	15.27	15.28	15.08	15.10	7,234	-0.16(-1.07%)
Aug 16, 2013	15.26	15.38	15.26	15.26	5,114	-0.04(-0.26%)
Aug 15, 2013	15.46	15.46	15.30	15.30	10,616	-0.35(-2.24%)
Aug 14, 2013	15.69	15.76	15.65	15.65	2,854	-0.09(-0.60%)
Aug 13, 2013	15.70	15.75	15.63	15.75	21,245	+0.06(+0.36%)
Aug 12, 2013	15.56	15.72	15.56	15.69	1,378	+0.03(+0.18%)
Aug 09, 2013	15.61	15.71	15.61	15.66	5,213	+0.02(+0.12%)
Aug 08, 2013	15.64	15.68	15.61	15.64	8,744	+0.12(+0.79%)
Aug 07, 2013	15.57	15.58	15.44	15.52	7,866	-0.09(-0.60%)
Aug 06, 2013	15.68	15.70	15.58	15.61	2,286	-0.21(-1.32%)
Aug 05, 2013	15.70	15.87	15.70	15.82	3,113	-0.01(-0.04%)
Aug 02, 2013	15.79	15.83	15.79	15.83	2,261	+0.07(+0.44%)
Aug 01, 2013	15.36	15.77	15.36	15.76	10,851	+0.32(+2.05%)
Jul 31, 2013	15.48	15.49	15.44	15.44	4,613	-0.02(-0.11%)
Jul 30, 2013	15.46	15.50	15.46	15.46	2,427	+0.03(+0.17%)
Jul 29, 2013	15.56	15.57	15.43	15.43	1,683	-0.11(-0.73%)
Jul 26, 2013	15.53	15.58	15.48	15.55	5,036	-0.06(-0.36%)
Jul 25, 2013	15.48	15.61	15.35	15.61	19,453	+0.07(+0.43%)
Jul 24, 2013	15.67	15.69	15.54	15.54	12,259	-0.09(-0.55%)
Jul 23, 2013	15.71	15.73	15.62	15.62	13,240	-0.02(-0.12%)
Jul 22, 2013	15.59	15.66	15.59	15.64	5,016	+0.07(+0.43%)
Jul 19, 2013	15.54	15.60	15.54	15.58	4,446	-0.05(-0.33%)
Jul 18, 2013	15.48	15.64	15.48	15.63	7,548	+0.22(+1.45%)
Jul 17, 2013	15.34	15.43	15.34	15.40	35,765	+0.06(+0.42%)
Jul 16, 2013	15.45	15.45	15.32	15.34	1,232	-0.07(-0.43%)
Jul 15, 2013	15.36	15.43	15.36	15.41	2,069	+0.11(+0.74%)
Jul 12, 2013	15.28	15.31	15.27	15.29	6,096	+0.04(+0.25%)
Jul 11, 2013	15.27	15.27	15.20	15.25	13,281	+0.18(+1.19%)
Jul 10, 2013	15.07	15.08	15.06	15.07	3,193	+0.01(+0.06%)
Jul 09, 2013	14.96	15.09	14.92	15.06	4,066	+0.15(+1.00%)
Jul 08, 2013	14.90	14.93	14.88	14.92	4,659	+0.14(+0.98%)
Jul 05, 2013	14.68	14.77	14.66	14.77	1,133	+0.17(+1.17%)
Jul 03, 2013	14.52	14.60	14.52	14.60	1,032	-0.11(-0.77%)
Jul 02, 2013	14.68	14.71	14.68	14.71	858	+0.12(+0.81%)
Jul 01, 2013	14.51	14.64	14.50	14.60	2,757	+0.15(+1.02%)
Jun 28, 2013	14.39	14.47	14.35	14.45	1,898	+0.26(+1.80%)
Jun 26, 2013	14.27	14.27	14.16	14.19	7,870	+0.09(+0.60%)
Jun 25, 2013	13.98	14.12	13.97	14.11	14,172	+0.27(+1.92%)
Jun 24, 2013	13.71	13.88	13.66	13.84	8,394	-0.27(-1.88%)
Jun 21, 2013	14.03	14.14	13.92	14.11	2,971	-0.02(-0.15%)
Jun 20, 2013	14.35	14.38	14.13	14.13	7,650	-0.67(-4.54%)
Jun 19, 2013	14.82	14.82	14.74	14.80	3,698	-0.07(-0.49%)
Jun 18, 2013	14.74	14.88	14.71	14.88	3,169	+0.18(+1.21%)
Jun 17, 2013	14.72	14.75	14.63	14.70	7,555	+0.11(+0.78%)
Jun 14, 2013	14.71	14.71	14.57	14.58	2,287	-0.13(-0.90%)
Jun 13, 2013	14.43	14.72	14.43	14.72	5,419	+0.27(+1.90%)
Jun 12, 2013	14.58	14.58	14.43	14.44	2,356	-0.10(-0.72%)
Jun 11, 2013	14.63	14.65	14.47	14.55	40,944	-0.14(-0.97%)
Jun 10, 2013	14.68	14.69	14.68	14.69	2,066	+0.09(+0.65%)
Jun 07, 2013	14.63	14.63	14.59	14.59	3,344	+0.18(+1.25%)
Jun 06, 2013	14.24	14.41	14.19	14.41	3,605	+0.25(+1.74%)
Jun 05, 2013	14.28	14.28	14.17	14.17	17,080	-0.32(-2.22%)
Jun 04, 2013	14.67	14.68	14.38	14.49	5,649	-0.04(-0.26%)
Jun 03, 2013	14.64	14.64	14.36	14.53	4,712	-0.21(-1.41%)
May 31, 2013	14.75	14.76	14.74	14.74	1,278	-0.06(-0.38%)
May 30, 2013	14.71	14.79	14.71	14.79	707	+0.11(+0.77%)
May 29, 2013	14.84	14.84	14.68	14.68	2,958	-0.26(-1.77%)
May 28, 2013	14.89	14.98	14.89	14.94	1,320	+0.41(+2.80%)
May 24, 2013	14.54	14.54	14.54	14.54	1,901	-0.16(-1.09%)
May 23, 2013	14.54	14.70	14.43	14.70	8,464	+0.06(+0.39%)
May 22, 2013	15.08	15.08	14.64	14.64	4,649	-0.28(-1.84%)
May 21, 2013	14.99	14.99	14.92	14.92	4,213	-0.02(-0.12%)
May 20, 2013	14.96	14.96	14.93	14.93	2,485	-0.01(-0.06%)
May 17, 2013	14.76	14.94	14.76	14.94	7,710	+0.22(+1.48%)
May 16, 2013	14.78	14.81	14.73	14.73	776	-0.14(-0.95%)
May 15, 2013	14.74	14.91	14.74	14.87	15,767	+0.31(+2.15%)
May 13, 2013	14.53	14.58	14.53	14.56	4,312	+0.00(+0.00%)
May 10, 2013	14.47	14.56	14.45	14.56	3,057	+0.06(+0.39%)
May 09, 2013	14.50	14.53	14.44	14.50	9,114	+0.01(+0.04%)
May 08, 2013	14.48	14.52	14.45	14.49	3,042	-0.02(-0.12%)
May 07, 2013	14.43	14.51	14.40	14.51	5,283	+0.11(+0.74%)
May 06, 2013	14.35	14.43	14.35	14.40	4,676	+0.09(+0.65%)
May 03, 2013	14.20	14.35	14.00	14.31	4,750	+0.31(+2.21%)
May 02, 2013	13.88	14.00	13.87	14.00	15,246	+0.16(+1.19%)
May 01, 2013	13.96	13.96	13.84	13.84	6,027	-0.26(-1.82%)
Apr 30, 2013	14.04	14.10	13.95	14.09	5,860	+0.03(+0.20%)
Apr 29, 2013	14.07	14.10	14.04	14.06	5,558	+0.03(+0.20%)
Apr 26, 2013	14.04	14.06	14.03	14.04	3,398	-0.11(-0.80%)
Apr 25, 2013	14.11	14.20	14.11	14.15	5,193	+0.15(+1.08%)
Apr 24, 2013	13.97	14.04	13.97	14.00	3,833	+0.09(+0.65%)
Apr 23, 2013	13.74	13.92	13.74	13.91	4,247	+0.21(+1.55%)
Apr 22, 2013	13.63	13.73	13.57	13.69	3,515	+0.05(+0.35%)
Apr 19, 2013	13.46	13.65	13.41	13.65	3,559	+0.24(+1.77%)
Apr 18, 2013	13.50	13.56	13.41	13.41	16,267	-0.10(-0.77%)
Apr 17, 2013	13.60	13.60	13.46	13.51	8,838	-0.26(-1.86%)
Apr 16, 2013	13.70	13.77	13.67	13.77	9,390	+0.21(+1.54%)
Apr 15, 2013	13.88	13.88	13.55	13.56	3,359	-0.61(-4.28%)
Apr 12, 2013	14.27	14.28	14.17	14.17	1,209	-0.13(-0.92%)
Apr 11, 2013	14.34	14.40	14.30	14.30	3,450	+0.03(+0.20%)
Apr 10, 2013	14.13	14.27	14.13	14.27	1,869	+0.18(+1.28%)
Apr 09, 2013	14.06	14.09	14.04	14.09	2,354	+0.01(+0.07%)
Apr 08, 2013	13.96	14.08	13.90	14.08	8,370	+0.25(+1.84%)
Apr 05, 2013	13.70	13.84	13.69	13.83	4,891	-0.07(-0.47%)
Apr 04, 2013	13.81	13.89	13.81	13.89	16,578	+0.15(+1.08%)
Apr 03, 2013	14.10	14.10	13.75	13.75	2,959	-0.37(-2.59%)
Apr 02, 2013	14.21	14.27	14.08	14.11	6,582	-0.06(-0.43%)
Apr 01, 2013	14.39	14.39	14.17	14.17	1,261	-0.20(-1.42%)
Mar 28, 2013	14.33	14.38	14.33	14.38	5,646	+0.09(+0.62%)
Mar 27, 2013	14.21	14.29	14.21	14.29	6,933	-0.05(-0.35%)
Mar 26, 2013	14.29	14.34	14.29	14.34	7,205	+0.08(+0.53%)
Mar 25, 2013	14.39	14.39	14.26	14.26	2,410	-0.03(-0.20%)
Mar 22, 2013	14.27	14.29	14.26	14.29	1,870	+0.03(+0.20%)
Mar 21, 2013	14.31	14.31	14.23	14.26	2,800	-0.13(-0.92%)
Mar 20, 2013	14.30	14.39	14.27	14.39	7,562	+0.26(+1.87%)
Mar 19, 2013	14.18	14.18	14.10	14.13	4,855	-0.04(-0.26%)
Mar 18, 2013	14.10	14.20	14.10	14.17	6,236	-0.10(-0.69%)
Mar 15, 2013	14.20	14.27	14.20	14.27	2,047	-0.01(-0.07%)
Mar 14, 2013	14.28	14.29	14.26	14.28	6,551	+0.11(+0.77%)
Mar 13, 2013	14.13	14.17	14.13	14.17	2,362	+0.07(+0.47%)
Mar 12, 2013	14.04	14.15	14.04	14.10	6,481	-0.07(-0.47%)
Mar 11, 2013	14.12	14.19	14.12	14.17	16,025	+0.08(+0.60%)
Mar 08, 2013	14.05	14.09	14.00	14.08	10,766	+0.08(+0.55%)
Mar 07, 2013	13.95	14.01	13.95	14.01	8,076	+0.03(+0.20%)
Mar 06, 2013	14.03	14.03	13.94	13.98	10,726	+0.02(+0.14%)
Mar 05, 2013	13.80	13.97	13.79	13.96	22,915	+0.20(+1.44%)
Mar 04, 2013	13.57	13.76	13.57	13.76	17,730	+0.11(+0.83%)
Mar 01, 2013	13.48	13.65	13.40	13.65	27,821	+0.08(+0.56%)
Feb 28, 2013	13.55	13.64	13.52	13.57	4,072	+0.02(+0.14%)
Feb 27, 2013	13.36	13.55	13.34	13.55	8,922	+0.27(+1.99%)
Feb 26, 2013	13.09	13.31	13.09	13.29	10,830	-0.13(-0.99%)
Feb 22, 2013	13.31	13.42	13.31	13.42	8,009	+0.17(+1.29%)
Feb 21, 2013	13.25	13.33	13.21	13.25	8,145	-0.22(-1.64%)
Feb 20, 2013	13.58	13.58	13.47	13.47	2,236	-0.22(-1.59%)
Feb 19, 2013	13.62	13.69	13.61	13.69	4,437	+0.05(+0.40%)
Feb 15, 2013	13.64	13.68	13.62	13.63	3,777	-0.00(-0.02%)
Feb 14, 2013	13.56	13.64	13.56	13.64	30,278	+0.06(+0.42%)
Feb 13, 2013	13.55	13.58	13.52	13.58	3,707	+0.06(+0.42%)
Feb 12, 2013	13.36	13.52	13.36	13.52	26,787	+0.12(+0.92%)
Feb 11, 2013	13.37	13.40	13.37	13.40	5,105	+0.07(+0.50%)
Feb 07, 2013	13.26	13.33	13.33	13.33	1,162	-0.09(-0.63%)
Feb 06, 2013	13.41	13.44	13.39	13.42	1,984	+0.09(+0.71%)
Feb 04, 2013	13.43	13.43	13.33	13.33	23,432	-0.18(-1.33%)
Feb 01, 2013	13.48	13.55	13.48	13.51	6,947	+0.14(+1.06%)
Jan 31, 2013	13.30	13.36	13.19	13.36	4,649	+0.02(+0.14%)
Jan 30, 2013	13.47	13.49	13.34	13.34	3,417	-0.08(-0.56%)
Jan 29, 2013	13.41	13.43	13.40	13.42	1,942	+0.02(+0.14%)
Jan 28, 2013	13.37	13.40	13.35	13.40	3,222	-0.03(-0.21%)
Jan 25, 2013	13.37	13.43	13.37	13.43	12,910	+0.08(+0.57%)
Jan 24, 2013	13.34	13.41	13.32	13.35	5,084	+0.07(+0.50%)
Jan 23, 2013	13.27	13.32	13.27	13.29	8,604	+0.02(+0.14%)
Jan 22, 2013	13.18	13.27	13.18	13.27	5,788	+0.07(+0.50%)
Jan 18, 2013	13.15	13.20	13.15	13.20	2,249	+0.02(+0.14%)
Jan 17, 2013	13.13	13.18	13.10	13.18	12,403	+0.14(+1.09%)
Jan 16, 2013	13.03	13.06	13.02	13.04	2,988	-0.02(-0.16%)
Jan 15, 2013	12.98	13.06	12.98	13.06	10,907	+0.01(+0.09%)
Jan 14, 2013	13.06	13.06	13.03	13.05	38,803	+0.00(+0.04%)
Jan 11, 2013	13.03	13.05	13.03	13.05	2,650	+0.03(+0.25%)
Jan 10, 2013	13.01	13.02	12.96	13.01	14,158	+0.00(+0.00%)
Jan 09, 2013	13.02	13.04	13.01	13.01	1,954	+0.07(+0.53%)
Jan 08, 2013	12.85	12.94	12.85	12.94	5,657	+0.03(+0.20%)
Jan 07, 2013	12.93	12.95	12.88	12.92	5,310	-0.04(-0.29%)
Jan 04, 2013	12.92	12.97	12.92	12.96	1,167	+0.03(+0.22%)
Jan 03, 2013	12.87	12.94	12.87	12.93	3,143	+0.09(+0.68%)
Jan 02, 2013	12.86	12.86	12.55	12.84	27,950	+0.29(+2.32%)
Dec 31, 2012	12.36	12.55	12.36	12.55	24,150	+0.22(+1.77%)
Dec 28, 2012	12.34	12.40	12.32	12.33	5,176	-0.05(-0.38%)
Dec 27, 2012	12.39	12.43	12.29	12.38	21,138	-0.05(-0.38%)
Dec 26, 2012	12.45	12.45	12.40	12.43	4,770	-0.06(-0.46%)
Dec 24, 2012	12.49	12.51	12.48	12.48	6,792	-0.03(-0.26%)
Dec 21, 2012	12.48	12.55	12.23	12.52	9,884	-0.13(-1.06%)
Dec 20, 2012	12.57	12.65	12.57	12.65	4,989	+0.06(+0.45%)
Dec 19, 2012	12.60	12.66	12.57	12.59	14,355	+0.00(+0.00%)
Dec 18, 2012	12.46	12.61	12.46	12.59	7,395	+0.16(+1.29%)
Dec 17, 2012	12.28	12.43	12.28	12.43	12,738	+0.19(+1.54%)
Dec 14, 2012	12.29	12.32	12.25	12.25	16,845	-0.06(-0.46%)
Dec 13, 2012	12.37	12.41	12.27	12.30	15,559	-0.12(-0.98%)
Dec 12, 2012	12.46	12.46	12.42	12.42	5,575	-0.02(-0.15%)
Dec 11, 2012	12.41	12.46	12.41	12.44	3,330	+0.07(+0.53%)
Dec 10, 2012	12.35	12.40	12.35	12.38	17,249	+0.02(+0.16%)
Dec 07, 2012	12.36	12.37	12.31	12.36	4,980	+0.01(+0.06%)
Dec 06, 2012	12.30	12.35	12.30	12.35	4,100	+0.04(+0.31%)
Dec 05, 2012	12.30	12.35	12.30	12.31	2,955	-0.07(-0.58%)
Dec 04, 2012	12.35	12.41	12.32	12.38	5,597	-0.04(-0.33%)
Nov 30, 2012	12.44	12.44	12.37	12.42	5,212	+0.00(+0.00%)
Nov 29, 2012	12.46	12.46	12.40	12.42	25,473	+0.06(+0.46%)
Nov 28, 2012	12.25	12.37	12.22	12.37	8,816	+0.08(+0.69%)
Nov 27, 2012	12.29	12.33	12.27	12.28	18,187	+0.00(+0.00%)
Nov 26, 2012	12.30	12.30	12.26	12.28	3,406	-0.01(-0.08%)
Nov 23, 2012	12.29	12.29	12.29	12.29	318	+0.07(+0.54%)
Nov 21, 2012	12.16	12.23	12.15	12.23	17,913	+0.08(+0.70%)
Nov 20, 2012	12.10	12.14	12.10	12.14	3,827	+0.09(+0.77%)
Nov 19, 2012	12.08	12.09	12.03	12.05	16,324	+0.18(+1.51%)
Nov 16, 2012	11.72	11.87	11.72	11.87	48,687	+0.16(+1.34%)
Nov 15, 2012	11.82	11.82	11.67	11.71	10,084	-0.14(-1.17%)
Nov 14, 2012	12.06	12.06	11.85	11.85	7,757	-0.20(-1.64%)
Nov 13, 2012	12.09	12.10	12.05	12.05	6,517	+0.03(+0.23%)
Nov 12, 2012	12.06	12.06	11.99	12.02	13,839	-0.04(-0.31%)
Nov 09, 2012	12.01	12.08	12.01	12.06	3,949	+0.00(+0.03%)
Nov 08, 2012	12.16	12.21	12.05	12.05	8,715	-0.15(-1.26%)
Nov 07, 2012	12.38	12.38	12.13	12.21	2,126	-0.22(-1.74%)
Nov 06, 2012	12.40	12.48	12.39	12.42	19,026	+0.11(+0.92%)
Nov 05, 2012	12.21	12.32	12.21	12.31	2,558	+0.06(+0.46%)
Nov 02, 2012	12.45	12.45	12.25	12.25	7,517	+0.00(+0.00%)
Nov 01, 2012	12.28	12.38	12.25	12.25	7,871	+0.03(+0.23%)
Oct 31, 2012	12.26	12.29	12.22	12.23	7,730	-0.02(-0.15%)
Oct 26, 2012	12.20	12.25	12.25	12.25	744	+0.05(+0.38%)
Oct 25, 2012	12.38	12.38	12.20	12.20	4,477	-0.15(-1.21%)
Oct 24, 2012	12.35	12.35	12.35	12.35	425	+0.03(+0.23%)
Oct 23, 2012	12.32	12.32	12.22	12.32	3,289	-0.11(-0.91%)
Oct 19, 2012	12.57	12.57	12.40	12.43	19,373	-0.18(-1.42%)
Oct 18, 2012	12.62	12.66	12.57	12.61	3,828	-0.02(-0.15%)
Oct 17, 2012	12.62	12.65	12.60	12.63	4,842	+0.07(+0.52%)
Oct 16, 2012	12.49	12.57	12.49	12.57	16,791	+0.15(+1.21%)
Oct 15, 2012	12.30	12.41	12.30	12.41	4,698	+0.10(+0.84%)
Oct 12, 2012	12.37	12.38	12.30	12.31	6,396	-0.05(-0.38%)
Oct 11, 2012	12.42	12.44	12.36	12.36	3,783	+0.00(+0.00%)
Oct 10, 2012	12.39	12.41	12.36	12.36	11,629	-0.21(-1.65%)
Oct 08, 2012	12.57	12.57	12.57	12.57	4,146	-0.08(-0.66%)
Oct 05, 2012	12.63	12.71	12.63	12.65	8,982	+0.09(+0.75%)
Oct 04, 2012	12.51	12.57	12.51	12.56	9,197	+0.08(+0.68%)
Oct 03, 2012	12.44	12.48	12.44	12.47	5,112	+0.07(+0.53%)
Oct 02, 2012	12.41	12.42	12.37	12.41	5,696	-0.00(-0.03%)
Oct 01, 2012	12.44	12.45	12.38	12.41	11,129	+0.01(+0.06%)
Sep 28, 2012	12.35	12.41	12.35	12.40	32,329	-0.05(-0.41%)
Sep 27, 2012	12.36	12.45	12.36	12.45	6,592	+0.12(+1.00%)
Sep 26, 2012	12.30	12.33	12.30	12.33	1,384	-0.09(-0.76%)
Sep 25, 2012	12.59	12.62	12.42	12.42	6,948	-0.14(-1.12%)
Sep 24, 2012	12.57	12.61	12.55	12.57	4,120	-0.07(-0.52%)
Sep 21, 2012	12.67	12.67	12.63	12.63	1,787	+0.03(+0.25%)
Sep 20, 2012	12.52	12.60	12.52	12.60	5,271	-0.08(-0.60%)
Sep 19, 2012	12.61	12.68	12.61	12.68	3,599	+0.09(+0.72%)
Sep 18, 2012	12.60	12.61	12.57	12.58	8,147	-0.05(-0.37%)
Sep 17, 2012	12.66	12.67	12.62	12.63	1,468	-0.14(-1.08%)
Sep 14, 2012	12.79	12.84	12.77	12.77	20,887	+0.07(+0.51%)
Sep 13, 2012	12.53	12.71	12.52	12.70	11,203	+0.16(+1.28%)
Sep 12, 2012	12.49	12.54	12.49	12.54	7,903	+0.08(+0.60%)
Sep 11, 2012	12.45	12.52	12.45	12.47	8,312	+0.02(+0.15%)
Sep 10, 2012	12.46	12.51	12.44	12.45	8,355	-0.02(-0.18%)
Sep 07, 2012	12.42	12.48	12.42	12.47	7,129	+0.09(+0.71%)
Sep 06, 2012	12.25	12.40	12.25	12.38	9,179	+0.23(+1.93%)
Sep 05, 2012	12.14	12.17	12.10	12.15	6,129	-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.

Value Line 100 ETF FT (NY: FVL )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Value Line 100 ETF FT (NY: FVL )

Historical Prices

Sections

Services

Daily Times Leader