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 (%)
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%)
Nov 01, 2004 7.016 7.080 7.001 7.063 43,876 +0.03(+0.37%)
Oct 29, 2004 7.044 7.066 7.022 7.036 14,396 -0.01(-0.10%)
Oct 28, 2004 7.036 7.045 6.987 7.044 32,907 +0.04(+0.60%)
Oct 27, 2004 6.914 7.036 6.914 7.001 15,768 +0.20(+2.89%)
Oct 26, 2004 6.815 6.848 6.805 6.805 10,969 -0.04(-0.64%)
Oct 25, 2004 6.797 6.848 6.790 6.848 17,824 -0.01(-0.11%)
Oct 22, 2004 6.971 6.971 6.856 6.856 16,453 -0.15(-2.12%)
Oct 21, 2004 6.899 7.007 6.899 7.004 19,195 +0.11(+1.52%)
Oct 20, 2004 6.853 6.914 6.853 6.899 8,912 +0.03(+0.40%)
Oct 19, 2004 6.969 6.987 6.870 6.872 35,649 +0.02(+0.23%)
Oct 18, 2004 6.753 6.856 6.717 6.856 94,608 +0.06(+0.86%)
Oct 15, 2004 6.810 6.826 6.797 6.797 74,041 +0.02(+0.32%)
Oct 14, 2004 6.819 6.819 6.732 6.775 19,195 -0.08(-1.15%)
Oct 13, 2004 6.861 6.861 6.854 6.854 13,711 +0.06(+0.84%)
Oct 12, 2004 6.718 6.803 6.718 6.797 24,680 -0.06(-0.94%)
Oct 11, 2004 6.841 6.863 6.841 6.861 10,283 +0.02(+0.32%)
Oct 08, 2004 6.915 6.915 6.799 6.840 21,252 -0.16(-2.29%)
Oct 07, 2004 7.001 7.001 6.959 7.000 14,396 +0.01(+0.21%)
Oct 06, 2004 6.955 6.987 6.943 6.985 6,170 +0.05(+0.71%)
Oct 05, 2004 6.914 6.980 6.914 6.936 45,247 -0.06(-0.83%)
Oct 04, 2004 7.009 7.016 6.958 6.994 26,051 +0.13(+1.93%)
Oct 01, 2004 6.809 6.861 6.809 6.861 6,170 +0.14(+2.15%)
Sep 30, 2004 6.681 6.717 6.681 6.717 2,742 +0.03(+0.44%)
Sep 29, 2004 6.637 6.688 6.637 6.688 9,597 +0.08(+1.24%)
Sep 28, 2004 6.564 6.606 6.513 6.606 23,309 +0.01(+0.09%)
Sep 27, 2004 6.637 6.637 6.593 6.600 13,025 -0.11(-1.63%)
Sep 24, 2004 6.695 6.724 6.681 6.710 40,448 -0.01(-0.22%)
Sep 23, 2004 6.723 6.724 6.682 6.724 8,226 -0.05(-0.73%)
Sep 22, 2004 6.774 6.774 6.774 6.774 2,056 -0.06(-0.94%)
Sep 21, 2004 6.771 6.838 6.768 6.838 19,881 +0.05(+0.71%)
Sep 20, 2004 6.755 6.790 6.755 6.790 3,427 +0.05(+0.67%)
Sep 17, 2004 6.710 6.745 6.702 6.745 7,541 +0.06(+0.83%)
Sep 16, 2004 6.736 6.736 6.689 6.689 4,113 -0.05(-0.74%)
Sep 15, 2004 6.753 6.753 6.708 6.739 202,928 -0.09(-1.26%)
Sep 14, 2004 6.783 6.834 6.783 6.825 10,283 +0.01(+0.19%)
Sep 13, 2004 6.809 6.877 6.809 6.812 30,850 +0.09(+1.41%)
Sep 10, 2004 6.596 6.717 6.596 6.717 15,768 +0.15(+2.24%)
Sep 09, 2004 6.539 6.570 6.539 6.570 3,427 +0.08(+1.21%)
Sep 08, 2004 6.491 6.535 6.491 6.491 15,768 -0.01(-0.20%)
Sep 07, 2004 6.495 6.504 6.495 6.504 7,541 -0.00(-0.02%)
Sep 03, 2004 6.535 6.535 6.476 6.506 103,521 -0.14(-2.09%)
Sep 02, 2004 6.500 6.644 6.500 6.644 113,119 +0.12(+1.79%)
Sep 01, 2004 6.523 6.527 6.523 6.527 2,056 +0.03(+0.47%)
Aug 31, 2004 6.546 6.546 6.462 6.497 22,623 -0.08(-1.24%)
Aug 30, 2004 6.608 6.608 6.564 6.578 54,160 -0.06(-0.88%)
Aug 27, 2004 6.637 6.637 6.637 6.637 2,056 +0.02(+0.33%)
Aug 26, 2004 6.648 6.648 6.595 6.615 21,938 -0.02(-0.33%)
Aug 25, 2004 6.527 6.637 6.527 6.637 10,969 +0.11(+1.68%)
Aug 24, 2004 6.615 6.615 6.513 6.527 9,597 -0.02(-0.25%)
Aug 23, 2004 6.593 6.593 6.543 6.543 4,798 +0.03(+0.52%)
Aug 20, 2004 6.497 6.510 6.497 6.510 6,170 +0.04(+0.63%)
Aug 19, 2004 6.510 6.510 6.469 6.469 1,371 -0.00(-0.02%)
Aug 18, 2004 6.345 6.503 6.345 6.471 15,082 +0.08(+1.23%)
Aug 17, 2004 6.367 6.393 6.367 6.392 4,113 +0.10(+1.55%)
Aug 16, 2004 6.256 6.294 6.256 6.294 4,798 +0.04(+0.61%)
Aug 13, 2004 6.231 6.263 6.223 6.256 6,170 +0.06(+0.92%)
Aug 12, 2004 6.250 6.250 6.199 6.199 10,969 -0.12(-1.96%)
Aug 11, 2004 6.316 6.352 6.316 6.323 11,654 -0.20(-3.04%)
Aug 10, 2004 6.449 6.530 6.449 6.522 6,170 +0.12(+1.82%)
Aug 09, 2004 6.433 6.433 6.396 6.405 10,283 -0.03(-0.43%)
Aug 06, 2004 6.535 6.535 6.433 6.433 29,479 -0.13(-2.00%)
Aug 05, 2004 6.641 6.641 6.564 6.564 10,283 -0.09(-1.32%)
Aug 04, 2004 6.630 6.651 6.630 6.651 4,798 -0.07(-0.98%)
Aug 03, 2004 6.739 6.759 6.673 6.717 32,907 -0.08(-1.16%)
Aug 02, 2004 6.702 6.796 6.702 6.796 6,170 -0.01(-0.09%)
Jul 30, 2004 6.802 6.802 6.802 6.802 1,371 +0.06(+0.91%)
Jul 29, 2004 6.739 6.775 6.739 6.740 16,453 +0.06(+0.90%)
Jul 28, 2004 6.640 6.681 6.559 6.681 16,453 +0.03(+0.48%)
Jul 27, 2004 6.634 6.648 6.611 6.648 8,912 +0.02(+0.29%)
Jul 26, 2004 6.656 6.656 6.574 6.630 19,881 -0.03(-0.39%)
Jul 23, 2004 6.717 6.717 6.656 6.656 18,510 -0.17(-2.46%)
Jul 22, 2004 6.781 6.825 6.667 6.824 28,793 -0.04(-0.55%)
Jul 21, 2004 6.950 6.950 6.861 6.861 10,969 +0.13(+1.95%)
Jul 20, 2004 6.730 6.730 6.730 6.730 0 +0.00(+0.00%)
Jul 19, 2004 6.710 6.730 6.710 6.730 4,798 +0.02(+0.30%)
Jul 16, 2004 6.819 6.819 6.710 6.710 27,422 -0.08(-1.25%)
Jul 15, 2004 6.815 6.818 6.794 6.794 4,798 -0.01(-0.21%)
Jul 14, 2004 6.943 6.943 6.809 6.809 15,082 -0.16(-2.30%)
Jul 13, 2004 7.015 7.015 6.969 6.969 28,793 +0.03(+0.48%)
Jul 12, 2004 6.981 6.981 6.930 6.936 6,855 -0.12(-1.63%)
Jul 09, 2004 6.999 7.066 6.996 7.051 8,226 +0.06(+0.83%)
Jul 08, 2004 7.020 7.022 6.993 6.993 3,427 -0.11(-1.54%)
Jul 07, 2004 7.004 7.102 7.004 7.102 33,592 +0.10(+1.44%)
Jul 06, 2004 7.147 7.147 7.001 7.001 22,623 -0.25(-3.40%)
Jul 02, 2004 7.220 7.255 7.220 7.248 6,855 -0.09(-1.19%)
Jul 01, 2004 7.410 7.420 7.287 7.335 39,763 -0.09(-1.26%)
Jun 30, 2004 7.446 7.446 7.404 7.429 63,072 +0.06(+0.85%)
Jun 29, 2004 7.315 7.408 7.315 7.366 33,592 -0.07(-0.96%)
Jun 28, 2004 7.411 7.438 7.398 7.438 8,912 +0.03(+0.37%)
Jun 25, 2004 7.389 7.410 7.356 7.410 118,603 +0.05(+0.69%)
Jun 24, 2004 7.395 7.438 7.359 7.359 55,531 +0.04(+0.50%)
Jun 23, 2004 7.296 7.344 7.251 7.322 29,479 +0.05(+0.62%)
Jun 22, 2004 7.184 7.277 7.171 7.277 24,680 +0.11(+1.59%)
Jun 21, 2004 7.229 7.270 7.163 7.163 87,067 -0.07(-0.97%)
Jun 18, 2004 7.255 7.270 7.233 7.233 10,283 +0.05(+0.63%)
Jun 17, 2004 7.178 7.188 7.178 7.188 4,113 -0.08(-1.04%)
Jun 16, 2004 7.264 7.264 7.264 7.264 1,371 -0.03(-0.40%)
Jun 15, 2004 7.249 7.295 7.236 7.293 26,051 +0.15(+2.04%)
Jun 14, 2004 7.226 7.226 7.147 7.147 28,793 -0.15(-2.08%)
Jun 10, 2004 7.328 7.461 7.284 7.299 59,644 -0.03(-0.40%)
Jun 09, 2004 7.375 7.387 7.325 7.328 41,134 -0.05(-0.63%)
Jun 08, 2004 7.357 7.417 7.337 7.375 21,938 +0.00(+0.02%)
Jun 07, 2004 7.306 7.373 7.280 7.373 16,453 +0.21(+2.93%)
Jun 04, 2004 7.204 7.248 7.163 7.163 23,994 +0.06(+0.84%)
Jun 03, 2004 7.182 7.182 7.104 7.104 37,706 -0.13(-1.79%)
Jun 02, 2004 7.219 7.263 7.185 7.233 13,711 +0.04(+0.61%)
Jun 01, 2004 7.206 7.213 7.190 7.190 6,170 -0.03(-0.44%)
May 28, 2004 7.270 7.270 7.214 7.222 15,082 -0.05(-0.66%)
May 27, 2004 7.249 7.270 7.229 7.270 156,995 +0.08(+1.12%)
May 26, 2004 7.125 7.190 7.125 7.190 20,567 +0.06(+0.80%)
May 25, 2004 6.988 7.133 6.988 7.133 23,994 +0.05(+0.74%)
May 24, 2004 7.080 7.080 7.080 7.080 11,654 +0.08(+1.13%)
May 21, 2004 7.022 7.051 6.994 7.001 44,562 +0.02(+0.31%)
May 20, 2004 7.001 7.022 6.980 6.980 8,226 -0.11(-1.52%)
May 19, 2004 7.080 7.124 7.074 7.088 8,912 +0.17(+2.42%)
May 18, 2004 6.870 6.927 6.870 6.920 33,592 +0.07(+1.04%)
May 17, 2004 6.783 6.848 6.748 6.848 36,335 -0.07(-0.97%)
May 14, 2004 6.994 6.994 6.915 6.915 6,170 -0.10(-1.46%)
May 13, 2004 7.051 7.051 7.010 7.018 21,252 -0.08(-1.09%)
May 12, 2004 7.025 7.095 6.945 7.095 30,850 +0.01(+0.19%)
May 11, 2004 6.999 7.082 6.999 7.082 13,711 +0.17(+2.40%)
May 10, 2004 6.902 6.964 6.856 6.915 89,809 -0.16(-2.25%)
May 07, 2004 7.153 7.176 7.074 7.074 287,939 -0.01(-0.12%)
May 06, 2004 7.088 7.088 7.038 7.083 10,969 -0.11(-1.50%)
May 05, 2004 7.184 7.204 7.171 7.191 17,139 +0.04(+0.53%)
May 04, 2004 7.106 7.153 7.061 7.153 27,422 +0.08(+1.13%)
May 03, 2004 7.109 7.162 7.073 7.073 10,283 +0.03(+0.37%)
Apr 30, 2004 7.099 7.175 7.047 7.047 32,907 -0.02(-0.31%)
Apr 29, 2004 7.235 7.263 7.069 7.069 35,649 -0.19(-2.59%)
Apr 28, 2004 7.302 7.302 7.228 7.257 17,139 -0.18(-2.47%)
Apr 27, 2004 7.540 7.556 7.441 7.441 81,582 -0.10(-1.32%)
Apr 26, 2004 7.601 7.604 7.535 7.540 33,592 -0.05(-0.62%)
Apr 23, 2004 7.585 7.656 7.579 7.586 26,051 +0.10(+1.34%)
Apr 22, 2004 7.359 7.486 7.338 7.486 13,711 +0.13(+1.74%)
Apr 21, 2004 7.315 7.357 7.302 7.357 15,768 +0.06(+0.88%)
Apr 20, 2004 7.340 7.511 7.293 7.293 16,453 -0.07(-0.99%)
Apr 19, 2004 7.353 7.394 7.352 7.366 6,170 +0.00(+0.02%)
Apr 16, 2004 7.410 7.410 7.327 7.365 23,309 -0.10(-1.35%)
Apr 15, 2004 7.519 7.519 7.465 7.465 14,396 -0.02(-0.31%)
Apr 14, 2004 7.527 7.547 7.489 7.489 24,680 -0.14(-1.82%)
Apr 13, 2004 7.707 7.707 7.627 7.627 7,541 -0.07(-0.85%)
Apr 12, 2004 7.687 7.715 7.687 7.693 16,453 -0.03(-0.36%)
Apr 08, 2004 7.731 7.744 7.721 7.721 29,479 +0.06(+0.82%)
Apr 07, 2004 7.699 7.699 7.632 7.658 15,768 -0.07(-0.92%)
Apr 06, 2004 7.709 7.729 7.702 7.729 21,252 -0.12(-1.49%)
Apr 05, 2004 7.786 7.846 7.785 7.846 34,278 +0.08(+1.03%)
Apr 02, 2004 7.772 7.773 7.751 7.766 39,077 +0.18(+2.31%)
Apr 01, 2004 7.527 7.591 7.527 7.591 21,938 +0.14(+1.86%)
Mar 31, 2004 7.532 7.532 7.426 7.452 48,675 -0.03(-0.37%)
Mar 30, 2004 7.500 7.511 7.480 7.480 26,051 -0.05(-0.70%)
Mar 29, 2004 7.502 7.547 7.502 7.532 7,541 +0.08(+1.08%)
Mar 26, 2004 7.416 7.452 7.416 7.452 67,185 +0.06(+0.79%)
Mar 25, 2004 7.284 7.394 7.249 7.394 15,082 +0.26(+3.70%)
Mar 24, 2004 7.120 7.156 7.120 7.130 15,082 -0.05(-0.73%)
Mar 23, 2004 7.130 7.190 7.130 7.182 15,082 +0.14(+2.05%)
Mar 22, 2004 7.150 7.168 7.018 7.038 403,115 -0.27(-3.67%)
Mar 19, 2004 7.335 7.337 7.306 7.306 3,427 -0.10(-1.38%)
Mar 18, 2004 7.422 7.423 7.347 7.408 65,129 -0.02(-0.29%)
Mar 17, 2004 7.308 7.430 7.308 7.430 91,180 +0.25(+3.49%)
Mar 16, 2004 7.277 7.277 7.155 7.179 19,881 -0.03(-0.40%)
Mar 15, 2004 7.290 7.290 7.193 7.209 283,140 -0.10(-1.38%)
Mar 12, 2004 7.325 7.349 7.273 7.309 26,737 +0.01(+0.20%)
Mar 11, 2004 7.235 7.331 7.222 7.295 34,964 -0.16(-2.21%)
Mar 10, 2004 7.468 7.525 7.458 7.459 25,366 -0.04(-0.51%)
Mar 09, 2004 7.569 7.569 7.496 7.497 39,077 -0.12(-1.53%)
Mar 08, 2004 7.693 7.707 7.614 7.614 15,768 -0.15(-1.95%)
Mar 05, 2004 7.719 7.810 7.719 7.766 11,654 +0.01(+0.09%)
Mar 04, 2004 7.715 7.758 7.715 7.758 14,396 +0.07(+0.95%)
Mar 03, 2004 7.728 7.728 7.635 7.686 59,644 -0.05(-0.66%)
Mar 02, 2004 7.763 7.802 7.700 7.737 28,793 +0.04(+0.47%)
Mar 01, 2004 7.705 7.729 7.671 7.700 16,453 +0.01(+0.19%)
Feb 27, 2004 7.680 7.729 7.643 7.686 34,278 +0.04(+0.52%)
Feb 26, 2004 7.620 7.649 7.620 7.646 13,711 +0.00(+0.06%)
Feb 25, 2004 7.613 7.642 7.613 7.642 6,855 +0.03(+0.38%)
Feb 24, 2004 7.576 7.635 7.550 7.613 39,077 -0.00(-0.02%)
Feb 23, 2004 7.731 7.731 7.614 7.614 10,969 -0.13(-1.68%)
Feb 20, 2004 7.801 7.801 7.643 7.744 39,763 -0.19(-2.39%)
Feb 19, 2004 7.920 7.934 7.887 7.934 16,453 +0.04(+0.55%)
Feb 18, 2004 7.913 7.913 7.859 7.890 14,396 +0.01(+0.19%)
Feb 17, 2004 7.888 7.912 7.842 7.875 23,994 +0.07(+0.84%)
Feb 13, 2004 7.877 7.904 7.782 7.810 57,587 -0.03(-0.43%)
Feb 12, 2004 7.891 7.904 7.843 7.843 17,824 -0.08(-0.98%)
Feb 11, 2004 7.861 7.934 7.845 7.920 32,221 +0.07(+0.95%)
Feb 10, 2004 7.821 7.846 7.779 7.846 28,793 +0.03(+0.39%)
Feb 09, 2004 7.753 7.839 7.753 7.815 30,850 +0.07(+0.87%)
Feb 06, 2004 7.719 7.758 7.686 7.748 20,567 +0.09(+1.20%)
Feb 05, 2004 7.699 7.699 7.563 7.656 82,954 -0.01(-0.11%)
Feb 04, 2004 7.617 7.686 7.608 7.665 47,989 -0.18(-2.32%)
Feb 03, 2004 7.823 7.853 7.823 7.847 31,536 +0.02(+0.22%)
Feb 02, 2004 7.845 7.906 7.751 7.830 24,680 -0.02(-0.20%)
Jan 30, 2004 7.810 7.847 7.779 7.846 14,396 +0.10(+1.24%)
Jan 29, 2004 7.818 7.826 7.734 7.750 86,381 -0.07(-0.88%)
Jan 28, 2004 8.005 8.164 7.785 7.818 50,732 -0.25(-3.06%)
Jan 27, 2004 8.107 8.107 8.040 8.065 21,938 -0.00(-0.05%)
Jan 26, 2004 7.982 8.109 7.929 8.069 123,402 +0.11(+1.43%)
Jan 23, 2004 8.043 8.043 7.929 7.955 34,278 -0.08(-1.00%)
Jan 22, 2004 8.142 8.145 7.999 8.036 79,526 -0.04(-0.43%)
Jan 21, 2004 8.072 8.087 8.037 8.071 9,597 -0.02(-0.29%)
Jan 20, 2004 8.122 8.138 8.094 8.094 102,835 +0.01(+0.09%)
Jan 16, 2004 8.023 8.087 8.023 8.087 26,051 +0.14(+1.72%)
Jan 15, 2004 7.917 7.999 7.917 7.950 21,938 +0.02(+0.26%)
Jan 14, 2004 7.891 7.963 7.891 7.929 33,592 +0.05(+0.59%)
Jan 13, 2004 7.979 7.979 7.877 7.882 76,098 -0.12(-1.46%)
Jan 12, 2004 7.941 7.999 7.903 7.999 80,211 +0.06(+0.73%)
Jan 09, 2004 7.877 7.985 7.877 7.941 37,020 +0.04(+0.55%)
Jan 08, 2004 7.831 7.897 7.805 7.897 143,284 +0.22(+2.85%)
Jan 07, 2004 7.629 7.671 7.620 7.678 13,025 +0.04(+0.57%)
Jan 06, 2004 7.582 7.635 7.572 7.635 176,191 +0.09(+1.16%)
Jan 05, 2004 7.511 7.547 7.511 7.547 25,366 +0.12(+1.67%)
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.