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

Global Tech Ishares ETF (NY: IXN )

83.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2005 7.198 7.293 7.198 7.230 213,212 +0.07(+0.94%)
Oct 28, 2005 7.159 7.179 7.092 7.163 43,190 +0.01(+0.12%)
Oct 27, 2005 7.214 7.214 7.134 7.155 21,938 -0.04(-0.59%)
Oct 26, 2005 7.236 7.284 7.197 7.197 78,155 -0.04(-0.60%)
Oct 25, 2005 7.271 7.274 7.232 7.241 28,793 -0.04(-0.56%)
Oct 24, 2005 7.238 7.282 7.220 7.282 58,959 +0.06(+0.77%)
Oct 21, 2005 7.223 7.244 7.184 7.226 33,592 +0.04(+0.59%)
Oct 20, 2005 7.263 7.263 7.184 7.184 134,371 -0.02(-0.22%)
Oct 19, 2005 7.143 7.222 7.098 7.200 23,309 +0.03(+0.41%)
Oct 18, 2005 7.216 7.230 7.168 7.171 65,129 -0.03(-0.45%)
Oct 17, 2005 7.200 7.214 7.175 7.203 21,938 -0.00(-0.02%)
Oct 14, 2005 7.185 7.212 7.176 7.204 63,072 +0.02(+0.33%)
Oct 13, 2005 7.166 7.181 7.101 7.181 55,531 +0.04(+0.61%)
Oct 12, 2005 7.190 7.204 7.123 7.137 412,028 -0.08(-1.17%)
Oct 11, 2005 7.241 7.286 7.181 7.222 10,283 +0.00(+0.06%)
Oct 10, 2005 7.330 7.330 7.217 7.217 93,237 -0.04(-0.60%)
Oct 07, 2005 7.305 7.318 7.261 7.261 25,366 -0.04(-0.60%)
Oct 06, 2005 7.385 7.385 7.255 7.305 85,010 -0.10(-1.36%)
Oct 05, 2005 7.432 7.462 7.373 7.406 44,562 -0.08(-1.09%)
Oct 04, 2005 7.505 7.560 7.487 7.487 30,165 -0.05(-0.64%)
Oct 03, 2005 7.512 7.540 7.497 7.535 74,041 +0.08(+1.08%)
Sep 30, 2005 7.464 7.493 7.430 7.455 108,320 +0.02(+0.31%)
Sep 29, 2005 7.372 7.432 7.330 7.432 38,391 +0.05(+0.61%)
Sep 28, 2005 7.327 7.387 7.309 7.387 18,510 +0.05(+0.72%)
Sep 27, 2005 7.365 7.365 7.293 7.334 180,305 -0.04(-0.53%)
Sep 26, 2005 7.395 7.397 7.356 7.373 16,453 +0.03(+0.36%)
Sep 23, 2005 7.347 7.363 7.295 7.347 38,391 -0.00(-0.02%)
Sep 22, 2005 7.293 7.389 7.293 7.349 42,505 -0.03(-0.42%)
Sep 21, 2005 7.404 7.404 7.343 7.379 22,623 -0.06(-0.80%)
Sep 20, 2005 7.490 7.529 7.408 7.439 24,680 +0.00(+0.02%)
Sep 19, 2005 7.486 7.486 7.420 7.438 35,649 -0.05(-0.60%)
Sep 16, 2005 7.493 7.500 7.461 7.483 26,737 -0.01(-0.14%)
Sep 15, 2005 7.519 7.519 7.487 7.493 28,793 +0.01(+0.10%)
Sep 14, 2005 7.585 7.586 7.481 7.486 43,876 -0.08(-1.10%)
Sep 13, 2005 7.546 7.608 7.537 7.569 45,933 +0.02(+0.31%)
Sep 12, 2005 7.518 7.575 7.518 7.546 9,597 -0.02(-0.27%)
Sep 09, 2005 7.525 7.566 7.505 7.566 11,654 +0.07(+0.88%)
Sep 08, 2005 7.502 7.521 7.476 7.500 23,994 +0.02(+0.21%)
Sep 07, 2005 7.461 7.490 7.436 7.484 26,051 +0.01(+0.08%)
Sep 06, 2005 7.424 7.478 7.424 7.478 36,335 +0.08(+1.12%)
Sep 02, 2005 7.375 7.395 7.375 7.395 6,170 +0.01(+0.08%)
Sep 01, 2005 7.410 7.413 7.346 7.389 65,814 +0.00(+0.00%)
Aug 31, 2005 7.375 7.389 7.375 7.389 15,768 +0.09(+1.18%)
Aug 30, 2005 7.293 7.312 7.254 7.303 124,088 -0.07(-0.95%)
Aug 29, 2005 7.287 7.373 7.287 7.373 16,453 +0.07(+0.96%)
Aug 26, 2005 7.352 7.352 7.277 7.303 43,876 -0.05(-0.73%)
Aug 25, 2005 7.359 7.365 7.311 7.357 17,824 +0.02(+0.30%)
Aug 24, 2005 7.322 7.427 7.319 7.335 45,933 -0.02(-0.30%)
Aug 23, 2005 7.388 7.397 7.357 7.357 20,567 -0.04(-0.53%)
Aug 22, 2005 7.410 7.419 7.343 7.397 41,134 +0.02(+0.26%)
Aug 19, 2005 7.366 7.381 7.335 7.378 16,453 +0.07(+0.90%)
Aug 18, 2005 7.375 7.379 7.312 7.312 24,680 -0.10(-1.32%)
Aug 17, 2005 7.344 7.427 7.344 7.410 98,036 +0.06(+0.77%)
Aug 16, 2005 7.417 7.417 7.309 7.353 19,881 -0.09(-1.16%)
Aug 15, 2005 7.413 7.458 7.354 7.439 63,758 +0.00(+0.06%)
Aug 12, 2005 7.366 7.435 7.354 7.435 15,082 -0.01(-0.12%)
Aug 11, 2005 7.454 7.480 7.394 7.443 66,500 +0.05(+0.69%)
Aug 10, 2005 7.486 7.535 7.392 7.392 65,814 -0.08(-1.05%)
Aug 09, 2005 7.454 7.487 7.426 7.471 13,711 +0.04(+0.57%)
Aug 08, 2005 7.441 7.462 7.382 7.429 28,793 -0.02(-0.29%)
Aug 05, 2005 7.446 7.451 7.403 7.451 41,134 -0.02(-0.33%)
Aug 04, 2005 7.531 7.531 7.439 7.476 28,793 -0.07(-0.97%)
Aug 03, 2005 7.477 7.548 7.468 7.548 32,221 +0.05(+0.66%)
Aug 02, 2005 7.461 7.499 7.459 7.499 218,697 +0.08(+1.04%)
Aug 01, 2005 7.424 7.439 7.422 7.422 15,082 -0.00(-0.04%)
Jul 29, 2005 7.461 7.461 7.387 7.424 31,536 -0.05(-0.62%)
Jul 28, 2005 7.461 7.471 7.417 7.471 28,108 +0.01(+0.16%)
Jul 27, 2005 7.439 7.459 7.372 7.459 26,737 +0.02(+0.29%)
Jul 26, 2005 7.369 7.438 7.369 7.438 39,763 +0.07(+0.93%)
Jul 25, 2005 7.395 7.468 7.359 7.369 237,893 -0.09(-1.27%)
Jul 22, 2005 7.429 7.465 7.416 7.464 42,505 -0.07(-0.93%)
Jul 21, 2005 7.519 7.537 7.487 7.534 28,793 -0.02(-0.27%)
Jul 20, 2005 7.439 7.554 7.419 7.554 50,046 -0.00(-0.04%)
Jul 19, 2005 7.468 7.562 7.468 7.557 219,382 +0.11(+1.41%)
Jul 18, 2005 7.451 7.470 7.439 7.452 66,500 -0.02(-0.33%)
Jul 15, 2005 7.480 7.484 7.429 7.477 48,675 -0.02(-0.27%)
Jul 14, 2005 7.502 7.513 7.471 7.497 56,216 +0.07(+0.90%)
Jul 13, 2005 7.419 7.430 7.366 7.430 102,835 +0.01(+0.16%)
Jul 12, 2005 7.357 7.430 7.349 7.419 139,170 +0.08(+1.13%)
Jul 11, 2005 7.293 7.335 7.286 7.335 70,613 +0.15(+2.15%)
Jul 08, 2005 7.096 7.181 7.096 7.181 14,396 +0.12(+1.65%)
Jul 07, 2005 7.045 7.096 7.009 7.064 15,768 -0.05(-0.76%)
Jul 06, 2005 7.118 7.162 7.118 7.118 180,990 -0.01(-0.16%)
Jul 05, 2005 7.067 7.136 7.034 7.130 30,165 +0.03(+0.37%)
Jul 01, 2005 7.108 7.114 7.060 7.104 30,165 +0.02(+0.23%)
Jun 30, 2005 7.162 7.162 7.088 7.088 8,226 -0.03(-0.39%)
Jun 29, 2005 7.169 7.181 7.105 7.115 189,217 -0.04(-0.55%)
Jun 28, 2005 7.088 7.156 7.088 7.155 21,938 +0.10(+1.45%)
Jun 27, 2005 7.133 7.133 7.053 7.053 192,645 -0.06(-0.86%)
Jun 24, 2005 7.213 7.214 7.114 7.114 238,578 -0.11(-1.57%)
Jun 23, 2005 7.265 7.356 7.228 7.228 212,526 -0.01(-0.16%)
Jun 22, 2005 7.300 7.300 7.229 7.239 22,623 -0.01(-0.10%)
Jun 21, 2005 7.228 7.247 7.204 7.247 16,453 +0.00(+0.06%)
Jun 20, 2005 7.149 7.242 7.147 7.242 28,108 +0.06(+0.81%)
Jun 17, 2005 7.206 7.247 7.184 7.184 18,510 -0.02(-0.28%)
Jun 16, 2005 7.146 7.219 7.146 7.204 54,845 +0.04(+0.59%)
Jun 15, 2005 7.190 7.197 7.067 7.162 259,145 +0.03(+0.41%)
Jun 14, 2005 7.165 7.165 7.111 7.133 154,253 -0.05(-0.71%)
Jun 13, 2005 7.162 7.184 7.137 7.184 25,366 +0.01(+0.10%)
Jun 10, 2005 7.200 7.200 7.111 7.176 13,025 -0.05(-0.71%)
Jun 09, 2005 7.147 7.228 7.118 7.228 32,221 +0.04(+0.51%)
Jun 08, 2005 7.176 7.219 7.152 7.191 42,505 +0.00(+0.06%)
Jun 07, 2005 7.255 7.271 7.184 7.187 23,309 +0.03(+0.43%)
Jun 06, 2005 7.220 7.220 7.147 7.156 15,082 -0.04(-0.49%)
Jun 03, 2005 7.264 7.264 7.133 7.191 56,216 -0.07(-0.90%)
Jun 02, 2005 7.242 7.279 7.239 7.257 49,361 +0.01(+0.10%)
Jun 01, 2005 7.176 7.276 7.176 7.249 56,216 +0.07(+1.02%)
May 31, 2005 7.220 7.220 7.146 7.176 168,650 -0.07(-1.01%)
May 27, 2005 7.249 7.249 7.220 7.249 25,366 +0.04(+0.61%)
May 26, 2005 7.212 7.235 7.178 7.206 97,351 +0.06(+0.82%)
May 25, 2005 7.175 7.175 7.090 7.147 37,706 -0.06(-0.81%)
May 24, 2005 7.169 7.217 7.143 7.206 39,077 +0.05(+0.75%)
May 23, 2005 7.176 7.198 7.152 7.152 61,015 -0.01(-0.14%)
May 20, 2005 7.133 7.162 7.090 7.162 34,964 +0.03(+0.41%)
May 19, 2005 7.111 7.146 7.111 7.133 21,252 +0.07(+0.95%)
May 18, 2005 7.022 7.108 7.022 7.066 80,211 +0.09(+1.36%)
May 17, 2005 6.936 6.984 6.899 6.971 54,160 +0.01(+0.19%)
May 16, 2005 6.921 6.958 6.882 6.958 23,309 +0.07(+0.95%)
May 13, 2005 6.828 6.942 6.828 6.892 10,283 +0.06(+0.94%)
May 12, 2005 6.848 6.875 6.770 6.828 28,108 -0.01(-0.19%)
May 11, 2005 6.834 6.841 6.746 6.841 43,876 +0.05(+0.69%)
May 10, 2005 6.828 6.848 6.794 6.794 4,113 -0.08(-1.10%)
May 09, 2005 6.870 6.870 6.828 6.870 957,056 +0.00(+0.02%)
May 06, 2005 6.856 6.869 6.856 6.869 10,283 +0.03(+0.43%)
May 05, 2005 6.854 6.854 6.778 6.840 56,216 +0.02(+0.26%)
May 04, 2005 6.759 6.822 6.753 6.822 41,819 +0.10(+1.45%)
May 03, 2005 6.736 6.775 6.717 6.724 19,881 +0.08(+1.19%)
May 02, 2005 6.727 6.732 6.646 6.646 10,283 -0.03(-0.39%)
Apr 29, 2005 6.702 6.702 6.593 6.672 39,763 +0.02(+0.31%)
Apr 28, 2005 6.705 6.705 6.630 6.651 21,252 -0.08(-1.19%)
Apr 27, 2005 6.695 6.732 6.651 6.732 23,309 -0.02(-0.32%)
Apr 26, 2005 6.761 6.803 6.732 6.753 17,139 -0.01(-0.22%)
Apr 25, 2005 6.732 6.790 6.711 6.768 184,418 +0.02(+0.24%)
Apr 22, 2005 6.775 6.775 6.710 6.752 19,195 -0.01(-0.15%)
Apr 21, 2005 6.666 6.762 6.666 6.762 78,840 +0.20(+3.02%)
Apr 20, 2005 6.695 6.695 6.564 6.564 37,706 -0.09(-1.29%)
Apr 19, 2005 6.635 6.650 6.586 6.650 44,562 +0.07(+1.09%)
Apr 18, 2005 6.567 6.578 6.529 6.578 21,938 +0.03(+0.51%)
Apr 15, 2005 6.622 6.632 6.545 6.545 198,129 -0.22(-3.30%)
Apr 14, 2005 6.856 6.856 6.768 6.768 18,510 -0.09(-1.28%)
Apr 13, 2005 6.958 6.958 6.856 6.856 85,010 -0.08(-1.18%)
Apr 12, 2005 6.907 6.940 6.901 6.937 5,484 +0.00(+0.00%)
Apr 11, 2005 6.972 6.987 6.937 6.937 15,082 -0.09(-1.23%)
Apr 08, 2005 7.001 7.045 7.001 7.023 34,278 +0.06(+0.82%)
Apr 07, 2005 6.980 6.987 6.966 6.966 17,824 -0.02(-0.31%)
Apr 06, 2005 6.972 6.988 6.972 6.988 1,371 +0.05(+0.69%)
Apr 05, 2005 6.969 6.969 6.908 6.940 10,283 +0.03(+0.44%)
Apr 04, 2005 6.863 6.943 6.863 6.910 10,283 -0.02(-0.36%)
Apr 01, 2005 6.930 6.982 6.930 6.934 19,881 -0.02(-0.23%)
Mar 31, 2005 6.964 6.974 6.942 6.950 78,840 +0.04(+0.51%)
Mar 30, 2005 6.888 6.978 6.888 6.915 37,706 +0.04(+0.55%)
Mar 29, 2005 6.863 6.936 6.863 6.877 244,063 -0.10(-1.44%)
Mar 28, 2005 6.987 6.987 6.936 6.978 19,195 +0.02(+0.29%)
Mar 24, 2005 6.929 7.001 6.929 6.958 6,855 +0.04(+0.53%)
Mar 23, 2005 6.958 6.958 6.914 6.921 54,160 +0.03(+0.40%)
Mar 22, 2005 6.959 7.001 6.894 6.894 62,386 -0.07(-1.03%)
Mar 21, 2005 7.004 7.016 6.936 6.965 24,680 +0.00(+0.00%)
Mar 18, 2005 7.023 7.038 6.965 6.965 23,309 -0.09(-1.32%)
Mar 17, 2005 7.009 7.067 7.003 7.058 13,025 +0.04(+0.58%)
Mar 16, 2005 7.096 7.096 7.018 7.018 187,846 -0.10(-1.41%)
Mar 15, 2005 7.089 7.118 7.074 7.118 12,340 -0.05(-0.71%)
Mar 14, 2005 7.111 7.169 7.104 7.169 202,243 +0.06(+0.90%)
Mar 11, 2005 7.200 7.257 7.105 7.105 207,727 -0.13(-1.79%)
Mar 10, 2005 7.241 7.241 7.141 7.235 196,073 +0.03(+0.40%)
Mar 09, 2005 7.239 7.264 7.171 7.206 46,618 -0.01(-0.20%)
Mar 08, 2005 7.271 7.309 7.214 7.220 76,098 -0.06(-0.76%)
Mar 07, 2005 7.220 7.330 7.206 7.276 152,196 +0.08(+1.18%)
Mar 04, 2005 7.206 7.235 7.185 7.191 52,103 +0.04(+0.57%)
Mar 03, 2005 7.214 7.238 7.133 7.150 221,439 -0.08(-1.15%)
Mar 02, 2005 7.184 7.263 7.184 7.233 15,082 +0.03(+0.42%)
Mar 01, 2005 7.171 7.220 7.171 7.203 30,850 +0.02(+0.33%)
Feb 28, 2005 7.158 7.198 7.158 7.179 30,165 +0.02(+0.33%)
Feb 25, 2005 7.104 7.188 7.104 7.156 37,020 +0.05(+0.70%)
Feb 24, 2005 7.023 7.106 7.023 7.106 17,139 +0.05(+0.66%)
Feb 23, 2005 7.102 7.102 7.016 7.060 214,583 -0.01(-0.10%)
Feb 22, 2005 7.082 7.182 7.067 7.067 30,850 -0.09(-1.20%)
Feb 18, 2005 7.111 7.155 7.111 7.153 88,438 +0.01(+0.08%)
Feb 17, 2005 7.191 7.191 7.134 7.147 46,618 -0.09(-1.31%)
Feb 16, 2005 7.198 7.248 7.198 7.242 15,082 -0.03(-0.40%)
Feb 15, 2005 7.257 7.315 7.257 7.271 20,567 +0.03(+0.40%)
Feb 14, 2005 7.207 7.257 7.207 7.242 45,933 +0.07(+1.02%)
Feb 11, 2005 7.104 7.213 7.104 7.169 13,025 +0.04(+0.51%)
Feb 10, 2005 7.144 7.147 7.067 7.133 30,850 -0.04(-0.51%)
Feb 09, 2005 7.220 7.220 7.137 7.169 21,252 -0.05(-0.71%)
Feb 08, 2005 7.155 7.220 7.155 7.220 7,541 +0.01(+0.14%)
Feb 07, 2005 7.213 7.233 7.162 7.210 66,500 +0.06(+0.88%)
Feb 04, 2005 7.089 7.149 7.089 7.147 32,221 +0.06(+0.82%)
Feb 03, 2005 7.060 7.104 7.060 7.089 25,366 -0.06(-0.82%)
Feb 02, 2005 7.160 7.160 7.105 7.147 25,366 +0.04(+0.62%)
Feb 01, 2005 7.074 7.165 7.074 7.104 6,855 +0.05(+0.72%)
Jan 31, 2005 7.125 7.125 7.053 7.053 24,680 +0.04(+0.56%)
Jan 28, 2005 7.047 7.047 6.982 7.013 6,170 +0.03(+0.38%)
Jan 27, 2005 7.016 7.031 6.987 6.987 36,335 -0.00(-0.04%)
Jan 26, 2005 7.036 7.036 6.980 6.990 13,025 +0.05(+0.71%)
Jan 25, 2005 6.929 6.981 6.927 6.940 35,649 +0.02(+0.30%)
Jan 24, 2005 6.966 6.966 6.920 6.920 26,737 -0.11(-1.52%)
Jan 21, 2005 7.018 7.077 7.004 7.026 10,283 +0.01(+0.15%)
Jan 20, 2005 7.031 7.074 6.997 7.016 38,391 -0.13(-1.78%)
Jan 19, 2005 7.241 7.241 7.101 7.143 30,850 -0.11(-1.47%)
Jan 18, 2005 7.226 7.249 7.184 7.249 6,855 +0.06(+0.87%)
Jan 14, 2005 7.140 7.187 7.140 7.187 82,268 +0.02(+0.33%)
Jan 13, 2005 7.213 7.213 7.163 7.163 8,912 +0.01(+0.12%)
Jan 12, 2005 7.176 7.176 7.141 7.155 15,768 -0.05(-0.69%)
Jan 11, 2005 7.241 7.241 7.170 7.204 18,510 -0.01(-0.16%)
Jan 10, 2005 7.241 7.306 7.216 7.216 20,567 -0.03(-0.42%)
Jan 07, 2005 7.171 7.252 7.171 7.247 6,855 +0.05(+0.75%)
Jan 06, 2005 7.292 7.292 7.191 7.193 15,082 -0.04(-0.60%)
Jan 05, 2005 7.280 7.305 7.236 7.236 42,505 -0.07(-0.96%)
Jan 04, 2005 7.454 7.454 7.252 7.306 64,443 -0.06(-0.83%)
Jan 03, 2005 7.547 7.548 7.368 7.368 200,186 -0.14(-1.90%)
Dec 31, 2004 7.518 7.532 7.468 7.511 23,994 -0.00(-0.02%)
Dec 30, 2004 7.489 7.512 7.470 7.512 15,768 +0.03(+0.39%)
Dec 29, 2004 7.467 7.496 7.441 7.483 11,654 +0.02(+0.27%)
Dec 28, 2004 7.483 7.505 7.423 7.462 257,774 +0.00(+0.06%)
Dec 27, 2004 7.489 7.489 7.432 7.458 32,221 -0.02(-0.23%)
Dec 23, 2004 7.438 7.483 7.438 7.476 344,842 -0.04(-0.52%)
Dec 22, 2004 7.511 7.566 7.511 7.515 457,275 -0.01(-0.14%)
Dec 21, 2004 7.481 7.642 7.448 7.525 47,304 +0.07(+0.88%)
Dec 20, 2004 7.496 7.521 7.423 7.459 43,876 -0.01(-0.10%)
Dec 17, 2004 7.489 7.493 7.419 7.467 204,300 +0.01(+0.16%)
Dec 16, 2004 7.554 7.567 7.454 7.455 32,907 -0.10(-1.31%)
Dec 15, 2004 7.554 7.572 7.525 7.554 65,814 +0.04(+0.50%)
Dec 14, 2004 7.461 7.525 7.455 7.516 26,737 +0.06(+0.74%)
Dec 13, 2004 7.496 7.499 7.418 7.461 23,309 +0.04(+0.51%)
Dec 10, 2004 7.439 7.439 7.423 7.423 2,056 -0.03(-0.43%)
Dec 09, 2004 7.373 7.455 7.333 7.455 30,850 -0.03(-0.41%)
Dec 08, 2004 7.532 7.532 7.462 7.486 41,819 -0.02(-0.27%)
Dec 07, 2004 7.649 7.665 7.506 7.506 21,252 -0.14(-1.78%)
Dec 06, 2004 7.598 7.642 7.592 7.642 51,417 +0.08(+1.12%)
Dec 03, 2004 7.620 7.656 7.557 7.557 54,160 +0.02(+0.31%)
Dec 02, 2004 7.511 7.721 7.476 7.534 26,051 +0.03(+0.41%)
Dec 01, 2004 7.403 7.503 7.403 7.503 23,309 +0.10(+1.38%)
Nov 30, 2004 7.395 7.416 7.352 7.401 26,051 -0.05(-0.70%)
Nov 29, 2004 7.439 7.454 7.395 7.454 54,845 +0.05(+0.73%)
Nov 26, 2004 7.411 7.411 7.400 7.400 1,371 +0.02(+0.26%)
Nov 24, 2004 7.397 7.430 7.368 7.381 17,824 -0.01(-0.16%)
Nov 23, 2004 7.438 7.439 7.392 7.392 4,798 -0.00(-0.02%)
Nov 22, 2004 7.315 7.394 7.309 7.394 23,994 -0.01(-0.08%)
Nov 19, 2004 7.516 7.516 7.389 7.400 10,283 -0.13(-1.69%)
Nov 18, 2004 7.496 7.537 7.476 7.527 104,892 +0.06(+0.80%)
Nov 17, 2004 7.413 7.532 7.413 7.467 34,964 +0.09(+1.19%)
Nov 16, 2004 7.353 7.381 7.315 7.379 23,994 -0.06(-0.80%)
Nov 15, 2004 7.359 7.476 7.359 7.439 44,562 +0.10(+1.41%)
Nov 12, 2004 7.300 7.335 7.260 7.335 30,850 +0.08(+1.09%)
Nov 11, 2004 7.219 7.292 7.185 7.257 6,855 +0.05(+0.63%)
Nov 10, 2004 7.235 7.235 7.171 7.212 19,195 -0.05(-0.70%)
Nov 09, 2004 7.249 7.263 7.206 7.263 45,933 +0.04(+0.57%)
Nov 08, 2004 7.238 7.264 7.222 7.222 32,907 -0.04(-0.48%)
Nov 05, 2004 7.249 7.270 7.226 7.257 159,052 +0.05(+0.63%)
Nov 04, 2004 7.104 7.212 7.082 7.212 19,195 +0.09(+1.23%)
Nov 03, 2004 7.220 7.220 7.124 7.124 38,391 +0.08(+1.12%)
Nov 02, 2004 7.050 7.153 7.045 7.045 89,124 -0.02(-0.25%)
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.