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 +0.57 (+0.69%)
Official Closing 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, 2008 5.757 5.929 5.676 5.846 711,320 +0.08(+1.39%)
Oct 30, 2008 5.724 5.847 5.681 5.766 188,175 +0.24(+4.36%)
Oct 29, 2008 5.690 5.781 5.525 5.525 776,744 -0.09(-1.56%)
Oct 28, 2008 5.120 5.659 5.120 5.613 531,996 +0.45(+8.61%)
Oct 27, 2008 5.137 5.259 5.060 5.168 314,190 -0.03(-0.54%)
Oct 24, 2008 5.210 5.335 5.046 5.196 551,438 -0.24(-4.48%)
Oct 23, 2008 5.468 5.512 5.242 5.439 468,745 -0.01(-0.16%)
Oct 22, 2008 5.660 5.708 5.356 5.448 187,908 -0.27(-4.79%)
Oct 21, 2008 5.982 5.982 5.722 5.722 1,059,248 -0.32(-5.22%)
Oct 20, 2008 5.919 6.037 5.819 6.037 190,245 +0.20(+3.50%)
Oct 17, 2008 5.773 6.052 5.690 5.833 3,026,850 -0.02(-0.34%)
Oct 16, 2008 5.654 5.853 5.349 5.853 672,641 +0.20(+3.52%)
Oct 15, 2008 6.083 6.083 5.654 5.654 271,239 -0.46(-7.47%)
Oct 14, 2008 7.868 7.868 6.027 6.110 1,565,343 -0.20(-3.21%)
Oct 13, 2008 5.743 6.313 5.678 6.313 2,202,560 +0.64(+11.24%)
Oct 10, 2008 5.423 5.935 5.404 5.675 1,684,571 -0.10(-1.74%)
Oct 09, 2008 5.906 6.101 5.645 5.776 468,080 -0.18(-3.02%)
Oct 08, 2008 5.915 6.134 5.797 5.956 847,214 -0.09(-1.45%)
Oct 07, 2008 6.328 6.395 6.007 6.043 1,692,276 -0.35(-5.48%)
Oct 06, 2008 6.507 6.571 6.066 6.393 1,929,971 -0.30(-4.43%)
Oct 03, 2008 6.717 6.962 6.564 6.689 0 -0.04(-0.54%)
Oct 02, 2008 7.010 7.233 6.695 6.725 2,245,073 -0.35(-4.89%)
Oct 01, 2008 7.165 7.263 6.930 7.071 1,637,376 -0.03(-0.41%)
Sep 30, 2008 6.892 7.140 6.872 7.101 329,005 +0.22(+3.22%)
Sep 29, 2008 7.432 7.432 6.807 6.879 964,248 -0.63(-8.44%)
Sep 26, 2008 7.490 7.515 7.348 7.513 0 -0.02(-0.29%)
Sep 25, 2008 7.426 7.619 7.426 7.535 262,080 +0.14(+1.95%)
Sep 24, 2008 7.397 7.478 7.368 7.391 187,414 -0.00(-0.06%)
Sep 23, 2008 7.468 7.586 7.333 7.395 2,327,519 -0.04(-0.59%)
Sep 22, 2008 7.617 7.635 7.439 7.439 418,109 -0.23(-2.95%)
Sep 19, 2008 7.251 7.733 7.001 7.665 0 +0.27(+3.60%)
Sep 18, 2008 7.073 7.458 7.059 7.399 556,306 +0.29(+4.15%)
Sep 17, 2008 7.471 7.527 7.104 7.104 243,453 -0.39(-5.22%)
Sep 16, 2008 7.369 7.509 7.251 7.494 265,549 +0.05(+0.65%)
Sep 15, 2008 7.635 7.635 7.441 7.446 157,647 -0.25(-3.20%)
Sep 12, 2008 7.662 7.716 7.557 7.693 205,911 +0.01(+0.11%)
Sep 11, 2008 7.562 7.684 7.465 7.684 220,294 +0.08(+1.07%)
Sep 10, 2008 7.586 7.678 7.586 7.602 217,367 +0.02(+0.25%)
Sep 09, 2008 7.766 7.766 7.548 7.583 187,846 -0.14(-1.81%)
Sep 08, 2008 7.700 7.815 7.632 7.723 202,291 +0.04(+0.51%)
Sep 05, 2008 7.656 7.716 7.579 7.684 0 -0.01(-0.19%)
Sep 04, 2008 7.986 7.986 7.699 7.699 1,305,546 -0.29(-3.60%)
Sep 03, 2008 8.107 8.125 7.971 7.986 604,042 -0.16(-1.92%)
Sep 02, 2008 8.300 8.386 8.107 8.142 3,944,877 -0.15(-1.81%)
Aug 29, 2008 8.390 8.390 8.237 8.292 411,417 -0.12(-1.47%)
Aug 28, 2008 8.432 8.473 8.354 8.416 113,372 +0.01(+0.14%)
Aug 27, 2008 8.432 8.448 8.300 8.404 180,867 +0.08(+0.90%)
Aug 26, 2008 8.393 8.396 8.293 8.329 118,185 -0.03(-0.35%)
Aug 25, 2008 8.427 8.475 8.348 8.358 84,791 -0.13(-1.56%)
Aug 22, 2008 8.365 8.508 8.365 8.491 165,393 +0.10(+1.22%)
Aug 21, 2008 8.370 8.414 8.300 8.389 223,386 +0.02(+0.21%)
Aug 20, 2008 8.402 8.457 8.371 8.371 178,776 -0.02(-0.24%)
Aug 19, 2008 8.403 8.438 8.339 8.392 2,576,855 -0.10(-1.20%)
Aug 18, 2008 8.595 8.618 8.428 8.494 2,500,146 -0.11(-1.32%)
Aug 15, 2008 8.653 8.662 8.536 8.607 0 -0.01(-0.08%)
Aug 14, 2008 8.588 8.680 8.533 8.615 376,652 +0.06(+0.73%)
Aug 13, 2008 8.656 8.656 8.531 8.553 355,050 -0.10(-1.21%)
Aug 12, 2008 8.680 8.690 8.607 8.657 260,016 +0.00(+0.03%)
Aug 11, 2008 8.581 8.736 8.574 8.654 242,548 +0.08(+0.94%)
Aug 08, 2008 8.448 8.612 8.447 8.574 191,514 +0.12(+1.41%)
Aug 07, 2008 8.419 8.517 8.416 8.454 84,208 -0.06(-0.69%)
Aug 06, 2008 8.371 8.529 8.339 8.513 1,055,141 +0.18(+2.12%)
Aug 05, 2008 8.215 8.375 8.199 8.336 184,912 +0.18(+2.19%)
Aug 04, 2008 8.122 8.234 8.104 8.158 10,827,899 -0.04(-0.45%)
Aug 01, 2008 8.254 8.254 8.101 8.194 46,995 +0.00(+0.03%)
Jul 31, 2008 8.237 8.314 8.190 8.192 200,954 -0.06(-0.72%)
Jul 30, 2008 8.259 8.289 8.177 8.252 124,143 +0.01(+0.18%)
Jul 29, 2008 8.237 8.256 8.068 8.237 89,000 +0.12(+1.51%)
Jul 28, 2008 8.263 8.263 8.091 8.114 153,355 -0.14(-1.75%)
Jul 25, 2008 8.202 8.457 8.189 8.259 50,362 +0.04(+0.46%)
Jul 24, 2008 8.330 8.347 8.192 8.221 287,123 -0.07(-0.88%)
Jul 23, 2008 8.171 8.314 8.171 8.294 276,826 +0.13(+1.55%)
Jul 22, 2008 8.168 8.202 8.041 8.167 197,602 -0.08(-0.94%)
Jul 21, 2008 8.285 8.297 8.184 8.244 118,418 +0.02(+0.25%)
Jul 18, 2008 8.320 8.320 8.191 8.224 165,873 -0.10(-1.19%)
Jul 17, 2008 8.230 8.377 8.222 8.323 131,156 +0.13(+1.64%)
Jul 16, 2008 8.011 8.224 7.995 8.189 432,300 +0.18(+2.26%)
Jul 15, 2008 8.023 8.116 7.856 8.008 361,748 -0.02(-0.20%)
Jul 14, 2008 8.104 8.168 8.024 8.024 113,290 -0.09(-1.08%)
Jul 11, 2008 8.098 8.181 8.023 8.111 151,545 -0.08(-1.01%)
Jul 10, 2008 8.076 8.225 8.031 8.195 375,068 +0.08(+1.02%)
Jul 09, 2008 8.266 8.320 8.111 8.111 311,304 -0.24(-2.90%)
Jul 08, 2008 8.265 8.355 8.200 8.354 170,796 +0.09(+1.08%)
Jul 07, 2008 8.259 8.393 8.171 8.265 259,166 +0.02(+0.25%)
Jul 04, 2008 8.211 8.287 8.132 8.244 218,498 +0.00(+0.00%)
Jul 03, 2008 8.211 8.287 8.132 8.244 218,498 +0.05(+0.61%)
Jul 02, 2008 8.354 8.421 8.195 8.195 161,739 -0.15(-1.77%)
Jul 01, 2008 8.297 8.387 8.223 8.342 1,761,073 -0.01(-0.09%)
Jun 30, 2008 8.403 8.456 8.348 8.349 106,757 -0.08(-0.93%)
Jun 27, 2008 8.460 8.478 8.327 8.428 244,920 -0.07(-0.83%)
Jun 26, 2008 8.702 8.702 8.489 8.499 244,988 -0.30(-3.39%)
Jun 25, 2008 8.693 8.892 8.693 8.797 317,549 +0.13(+1.50%)
Jun 24, 2008 8.607 8.737 8.586 8.667 103,747 +0.02(+0.25%)
Jun 23, 2008 8.711 8.746 8.644 8.645 170,871 -0.11(-1.30%)
Jun 20, 2008 8.927 8.927 8.723 8.759 308,698 -0.22(-2.41%)
Jun 19, 2008 8.905 9.026 8.829 8.975 262,388 +0.04(+0.41%)
Jun 18, 2008 8.994 8.998 8.883 8.939 294,130 -0.07(-0.78%)
Jun 17, 2008 9.092 9.103 8.991 9.009 768,243 -0.04(-0.44%)
Jun 16, 2008 8.988 9.079 8.965 9.048 216,606 +0.09(+0.99%)
Jun 13, 2008 8.902 9.026 8.843 8.959 97,824 +0.12(+1.34%)
Jun 12, 2008 8.877 8.922 8.759 8.841 222,645 +0.07(+0.76%)
Jun 11, 2008 9.000 9.000 8.774 8.774 240,978 -0.16(-1.80%)
Jun 10, 2008 8.997 9.032 8.901 8.934 134,502 -0.10(-1.10%)
Jun 09, 2008 9.080 9.080 8.898 9.033 232,154 -0.02(-0.26%)
Jun 06, 2008 9.277 9.277 9.057 9.057 329,526 -0.24(-2.60%)
Jun 05, 2008 9.217 9.351 9.197 9.299 341,907 +0.10(+1.06%)
Jun 04, 2008 9.138 9.254 9.138 9.201 442,316 +0.05(+0.51%)
Jun 03, 2008 9.214 9.275 9.111 9.154 167,293 -0.02(-0.22%)
Jun 02, 2008 9.300 9.300 9.116 9.175 193,426 -0.14(-1.55%)
May 30, 2008 9.327 9.362 9.287 9.319 693,160 +0.05(+0.58%)
May 29, 2008 9.198 9.308 9.189 9.265 371,819 +0.07(+0.81%)
May 28, 2008 9.169 9.192 9.101 9.191 271,061 +0.02(+0.24%)
May 27, 2008 9.016 9.169 8.979 9.169 305,908 +0.15(+1.62%)
May 26, 2008 9.049 9.049 8.937 9.023 0 +0.00(+0.00%)
May 23, 2008 9.049 9.049 8.937 9.023 187,750 +0.00(+0.02%)
May 22, 2008 9.041 9.106 9.013 9.022 485,857 -0.02(-0.19%)
May 21, 2008 9.153 9.252 9.009 9.039 264,321 -0.14(-1.49%)
May 20, 2008 9.267 9.267 9.140 9.176 468,567 -0.14(-1.47%)
May 19, 2008 9.372 9.436 9.309 9.313 354,255 -0.03(-0.36%)
May 16, 2008 9.375 9.375 9.240 9.347 362,091 +0.02(+0.25%)
May 15, 2008 9.198 9.348 9.160 9.324 123,135 +0.15(+1.64%)
May 14, 2008 9.191 9.287 9.150 9.173 415,997 +0.06(+0.61%)
May 13, 2008 9.130 9.144 9.081 9.118 232,813 +0.03(+0.29%)
May 12, 2008 8.968 9.105 8.968 9.092 138,238 +0.10(+1.10%)
May 09, 2008 8.979 9.018 8.920 8.993 116,896 -0.04(-0.44%)
May 08, 2008 9.049 9.093 9.003 9.032 261,380 +0.05(+0.55%)
May 07, 2008 9.045 9.182 8.971 8.982 269,628 -0.14(-1.49%)
May 06, 2008 9.042 9.124 8.971 9.118 201,215 +0.07(+0.82%)
May 05, 2008 9.068 9.083 9.016 9.044 275,352 -0.04(-0.48%)
May 02, 2008 9.119 9.121 9.004 9.087 551,144 -0.01(-0.08%)
May 01, 2008 8.866 9.095 8.865 9.095 395,978 +0.27(+3.11%)
Apr 30, 2008 8.899 8.984 8.788 8.820 252,132 -0.02(-0.28%)
Apr 29, 2008 8.858 8.892 8.794 8.845 685,913 -0.02(-0.28%)
Apr 28, 2008 8.829 8.912 8.829 8.870 321,656 +0.01(+0.13%)
Apr 25, 2008 8.880 8.914 8.756 8.858 147,555 -0.05(-0.59%)
Apr 24, 2008 8.822 8.966 8.755 8.911 346,137 +0.10(+1.18%)
Apr 23, 2008 8.726 8.847 8.726 8.807 123,073 +0.08(+0.87%)
Apr 22, 2008 8.788 8.800 8.654 8.731 344,896 -0.11(-1.24%)
Apr 21, 2008 8.766 8.841 8.723 8.841 142,564 +0.09(+0.98%)
Apr 18, 2008 8.689 8.793 8.660 8.755 285,286 +0.26(+3.00%)
Apr 17, 2008 8.511 8.524 8.431 8.499 224,538 -0.04(-0.43%)
Apr 16, 2008 8.406 8.574 8.406 8.536 6,197,642 +0.24(+2.92%)
Apr 15, 2008 8.327 8.327 8.208 8.293 167,670 -0.00(-0.06%)
Apr 14, 2008 8.282 8.373 8.282 8.298 127,564 -0.01(-0.11%)
Apr 11, 2008 8.429 8.460 8.307 8.307 367,465 -0.22(-2.57%)
Apr 10, 2008 8.413 8.564 8.413 8.526 165,215 +0.13(+1.55%)
Apr 09, 2008 8.470 8.470 8.367 8.396 237,207 -0.05(-0.57%)
Apr 08, 2008 8.492 8.511 8.438 8.444 178,179 -0.09(-1.09%)
Apr 07, 2008 8.638 8.650 8.533 8.537 210,470 +0.00(+0.05%)
Apr 04, 2008 8.524 8.615 8.481 8.533 159,738 +0.01(+0.09%)
Apr 03, 2008 8.478 8.593 8.444 8.526 111,748 +0.02(+0.29%)
Apr 02, 2008 8.548 8.604 8.473 8.501 168,650 -0.01(-0.17%)
Apr 01, 2008 8.332 8.537 8.332 8.516 126,145 +0.27(+3.22%)
Mar 31, 2008 8.208 8.276 8.182 8.250 270,114 +0.05(+0.62%)
Mar 28, 2008 8.240 8.298 8.177 8.199 142,722 -0.02(-0.21%)
Mar 27, 2008 8.371 8.371 8.184 8.217 342,785 -0.18(-2.19%)
Mar 26, 2008 8.482 8.482 8.339 8.400 360,212 -0.07(-0.88%)
Mar 25, 2008 8.456 8.510 8.389 8.475 204,135 +0.07(+0.85%)
Mar 24, 2008 8.278 8.476 8.278 8.403 93,923 +0.18(+2.15%)
Mar 21, 2008 8.065 8.227 8.017 8.227 549,142 +0.00(+0.00%)
Mar 20, 2008 8.065 8.227 8.017 8.227 549,142 +0.23(+2.84%)
Mar 19, 2008 8.289 8.290 7.999 7.999 514,054 -0.26(-3.18%)
Mar 18, 2008 8.109 8.305 8.085 8.262 249,547 +0.34(+4.27%)
Mar 17, 2008 7.808 8.021 7.808 7.923 320,374 -0.14(-1.70%)
Mar 14, 2008 8.244 8.244 7.967 8.060 189,306 -0.12(-1.50%)
Mar 13, 2008 8.101 8.270 8.014 8.183 2,109,158 -0.01(-0.18%)
Mar 12, 2008 8.203 8.312 8.171 8.198 161,541 +0.00(+0.04%)
Mar 11, 2008 8.071 8.218 8.024 8.195 198,129 +0.25(+3.14%)
Mar 10, 2008 8.041 8.087 7.945 7.945 310,988 -0.08(-0.96%)
Mar 07, 2008 7.995 8.146 7.951 8.023 437,942 -0.10(-1.22%)
Mar 06, 2008 8.222 8.225 8.081 8.122 6,432,711 -0.06(-0.77%)
Mar 05, 2008 8.211 8.273 8.142 8.184 251,810 +0.02(+0.29%)
Mar 04, 2008 8.103 8.161 8.004 8.161 403,362 +0.01(+0.14%)
Mar 03, 2008 8.168 8.198 8.037 8.149 298,223 -0.08(-0.97%)
Feb 29, 2008 8.376 8.376 8.189 8.230 235,603 -0.21(-2.45%)
Feb 28, 2008 8.494 8.494 8.418 8.437 127,516 -0.09(-1.11%)
Feb 27, 2008 8.354 8.558 8.354 8.532 107,634 +0.07(+0.86%)
Feb 26, 2008 8.411 8.501 8.309 8.459 470,987 +0.09(+1.06%)
Feb 25, 2008 8.244 8.373 8.244 8.370 257,774 +0.08(+0.96%)
Feb 22, 2008 8.260 8.292 8.149 8.291 210,127 +0.04(+0.42%)
Feb 21, 2008 8.394 8.421 8.219 8.256 675,033 +0.01(+0.14%)
Feb 20, 2008 8.174 8.301 8.167 8.244 536,205 +0.08(+1.04%)
Feb 19, 2008 8.305 8.357 8.155 8.160 240,388 -0.05(-0.57%)
Feb 18, 2008 8.263 8.273 8.187 8.206 0 +0.00(+0.00%)
Feb 15, 2008 8.263 8.273 8.187 8.206 128,887 -0.06(-0.71%)
Feb 14, 2008 8.428 8.428 8.228 8.265 394,888 -0.09(-1.07%)
Feb 13, 2008 8.282 8.412 8.247 8.354 146,712 +0.15(+1.80%)
Feb 12, 2008 8.215 8.300 8.122 8.206 297,537 +0.03(+0.41%)
Feb 11, 2008 8.129 8.190 8.046 8.173 176,534 +0.12(+1.50%)
Feb 08, 2008 7.852 8.104 7.852 8.052 172,078 +0.11(+1.41%)
Feb 07, 2008 7.904 8.059 7.877 7.939 752,208 -0.10(-1.20%)
Feb 06, 2008 8.160 8.241 8.023 8.036 230,351 -0.10(-1.25%)
Feb 05, 2008 8.272 8.317 8.138 8.138 352,575 -0.27(-3.19%)
Feb 04, 2008 8.551 8.551 8.406 8.406 224,867 -0.14(-1.59%)
Feb 01, 2008 8.533 8.564 8.406 8.542 474,415 +0.15(+1.84%)
Jan 31, 2008 8.168 8.504 8.168 8.387 1,038,639 +0.17(+2.02%)
Jan 30, 2008 8.211 8.419 8.193 8.221 8,102,076 -0.02(-0.23%)
Jan 29, 2008 8.294 8.365 8.234 8.240 622,758 -0.01(-0.07%)
Jan 28, 2008 8.266 8.323 8.195 8.246 292,738 -0.07(-0.82%)
Jan 25, 2008 8.615 8.699 8.314 8.314 484,013 -0.04(-0.47%)
Jan 24, 2008 8.287 8.387 8.211 8.354 587,403 +0.12(+1.43%)
Jan 23, 2008 7.915 8.247 7.672 8.235 660,890 +0.04(+0.50%)
Jan 22, 2008 7.824 8.243 7.658 8.195 672,270 -0.15(-1.80%)
Jan 21, 2008 8.377 8.497 8.307 8.345 0 +0.00(+0.00%)
Jan 18, 2008 8.377 8.497 8.307 8.345 414,084 +0.01(+0.14%)
Jan 17, 2008 8.546 8.565 8.252 8.333 496,606 -0.09(-1.11%)
Jan 16, 2008 8.507 8.606 8.357 8.427 404,486 -0.28(-3.21%)
Jan 15, 2008 8.780 8.813 8.619 8.706 281,769 -0.15(-1.67%)
Jan 14, 2008 8.873 8.898 8.774 8.854 290,682 +0.18(+2.07%)
Jan 11, 2008 8.696 8.769 8.623 8.675 387,107 -0.13(-1.44%)
Jan 10, 2008 8.680 8.879 8.660 8.801 237,207 +0.01(+0.07%)
Jan 09, 2008 8.580 8.796 8.380 8.796 2,204,110 +0.29(+3.39%)
Jan 08, 2008 8.904 8.929 8.504 8.507 917,979 -0.33(-3.73%)
Jan 07, 2008 8.909 8.963 8.667 8.836 457,824 -0.09(-1.05%)
Jan 04, 2008 9.257 9.271 8.924 8.930 489,463 -0.47(-4.97%)
Jan 03, 2008 9.407 9.407 9.191 9.397 407,914 -0.00(-0.03%)
Jan 02, 2008 9.551 9.573 9.324 9.399 293,938 -0.14(-1.47%)
Jan 01, 2008 9.665 9.665 9.484 9.540 0 +0.00(+0.00%)
Dec 31, 2007 9.665 9.665 9.484 9.540 262,916 -0.08(-0.83%)
Dec 28, 2007 9.688 9.712 9.582 9.620 238,791 -0.01(-0.14%)
Dec 27, 2007 9.671 9.738 9.631 9.633 273,542 -0.15(-1.57%)
Dec 26, 2007 9.736 9.786 9.665 9.786 56,902 +0.07(+0.72%)
Dec 24, 2007 9.897 9.897 9.302 9.716 96,665 -0.01(-0.15%)
Dec 21, 2007 9.367 9.731 9.367 9.731 167,964 +0.20(+2.11%)
Dec 20, 2007 9.402 9.547 9.402 9.529 236,521 +0.12(+1.24%)
Dec 19, 2007 9.484 9.484 9.335 9.413 165,908 +0.03(+0.34%)
Dec 18, 2007 9.421 9.424 9.242 9.380 198,815 +0.08(+0.85%)
Dec 17, 2007 9.481 9.518 9.297 9.302 360,610 -0.27(-2.83%)
Dec 14, 2007 9.538 9.805 9.538 9.573 171,049 -0.12(-1.25%)
Dec 13, 2007 9.690 9.712 9.601 9.694 129,572 -0.04(-0.37%)
Dec 12, 2007 9.812 9.942 9.656 9.730 307,478 +0.08(+0.80%)
Dec 11, 2007 9.898 9.901 9.610 9.653 406,200 -0.17(-1.71%)
Dec 10, 2007 9.830 9.845 9.796 9.821 115,175 +0.06(+0.60%)
Dec 07, 2007 9.837 9.837 9.731 9.763 207,727 -0.02(-0.24%)
Dec 06, 2007 9.691 9.787 9.634 9.786 168,650 +0.15(+1.59%)
Dec 05, 2007 9.567 9.662 9.560 9.633 591,647 +0.21(+2.23%)
Dec 04, 2007 9.481 9.518 9.423 9.423 206,356 -0.07(-0.77%)
Dec 03, 2007 9.601 9.631 9.465 9.496 217,325 -0.10(-1.00%)
Nov 30, 2007 9.716 9.732 9.499 9.592 187,160 -0.05(-0.53%)
Nov 29, 2007 9.588 9.674 9.569 9.643 1,082,173 +0.09(+0.99%)
Nov 28, 2007 9.434 9.633 9.418 9.548 240,635 +0.24(+2.60%)
Nov 27, 2007 9.302 9.337 9.208 9.306 176,877 +0.11(+1.19%)
Nov 26, 2007 9.432 9.459 9.197 9.197 188,874 -0.15(-1.59%)
Nov 23, 2007 9.343 9.362 9.286 9.345 35,649 +0.10(+1.12%)
Nov 21, 2007 9.246 9.380 9.153 9.242 657,462 -0.16(-1.69%)
Nov 20, 2007 9.474 9.538 9.238 9.401 331,130 +0.05(+0.58%)
Nov 19, 2007 9.413 9.464 9.313 9.347 163,165 -0.12(-1.29%)
Nov 16, 2007 9.461 9.469 9.335 9.469 307,135 +0.09(+0.93%)
Nov 15, 2007 9.472 9.521 9.299 9.382 548,456 -0.12(-1.23%)
Nov 14, 2007 9.707 9.707 9.464 9.499 285,883 -0.03(-0.35%)
Nov 13, 2007 9.353 9.549 9.335 9.532 535,088 +0.34(+3.68%)
Nov 12, 2007 9.299 9.417 9.189 9.194 304,393 -0.20(-2.14%)
Nov 09, 2007 9.560 9.700 9.360 9.395 1,931,253 -0.31(-3.19%)
Nov 08, 2007 8.975 10.21 9.513 9.704 1,104,454 -0.33(-3.26%)
Nov 07, 2007 10.21 10.24 10.02 10.03 522,404 -0.23(-2.29%)
Nov 06, 2007 10.22 10.27 10.12 10.27 457,275 +0.15(+1.44%)
Nov 05, 2007 10.09 10.18 10.07 10.12 360,610 -0.03(-0.30%)
Nov 02, 2007 10.19 10.19 10.03 10.15 1,678,277 +0.03(+0.33%)
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.