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 (%)
Feb 28, 2006 8.016 8.038 7.937 7.947 67,168 -0.07(-0.86%)
Feb 27, 2006 7.952 8.057 7.952 8.016 113,774 +0.09(+1.12%)
Feb 24, 2006 7.944 7.978 7.918 7.927 49,348 +0.00(+0.06%)
Feb 23, 2006 7.957 8.001 7.922 7.922 67,168 -0.00(-0.06%)
Feb 22, 2006 7.880 7.981 7.876 7.927 45,921 +0.05(+0.59%)
Feb 21, 2006 7.995 7.995 7.880 7.880 154,213 -0.12(-1.55%)
Feb 17, 2006 8.025 8.025 7.968 8.004 41,123 -0.03(-0.35%)
Feb 16, 2006 8.054 8.063 8.005 8.032 128,168 +0.09(+1.14%)
Feb 15, 2006 7.966 7.984 7.912 7.941 61,685 -0.05(-0.62%)
Feb 14, 2006 7.886 7.997 7.886 7.991 95,954 +0.12(+1.46%)
Feb 13, 2006 7.906 7.920 7.839 7.876 52,089 -0.10(-1.28%)
Feb 10, 2006 7.952 7.987 7.879 7.978 40,438 -0.00(-0.04%)
Feb 09, 2006 7.998 8.051 7.972 7.981 123,370 +0.01(+0.16%)
Feb 08, 2006 7.895 7.976 7.895 7.968 69,909 +0.06(+0.79%)
Feb 07, 2006 7.877 8.007 7.860 7.905 37,011 +0.00(+0.04%)
Feb 06, 2006 7.898 7.937 7.874 7.902 59,629 -0.01(-0.09%)
Feb 03, 2006 7.908 7.971 7.893 7.909 105,550 -0.08(-1.00%)
Feb 02, 2006 8.121 8.127 7.990 7.990 157,639 -0.11(-1.30%)
Feb 01, 2006 8.057 8.227 8.057 8.095 55,516 +0.03(+0.42%)
Jan 31, 2006 8.083 8.131 8.055 8.061 243,999 -0.07(-0.88%)
Jan 30, 2006 8.074 8.138 8.054 8.133 98,696 +0.07(+0.88%)
Jan 27, 2006 8.105 8.149 8.039 8.061 130,909 +0.06(+0.73%)
Jan 26, 2006 8.010 8.025 7.955 8.003 100,752 +0.07(+0.92%)
Jan 25, 2006 7.936 7.966 7.918 7.930 76,763 +0.03(+0.33%)
Jan 24, 2006 7.946 8.117 7.883 7.904 187,797 -0.01(-0.13%)
Jan 23, 2006 7.899 7.918 7.812 7.914 202,875 +0.01(+0.18%)
Jan 20, 2006 8.060 8.060 7.879 7.899 265,246 -0.17(-2.12%)
Jan 19, 2006 8.046 8.098 8.041 8.070 383,133 +0.11(+1.32%)
Jan 18, 2006 7.922 7.998 7.922 7.965 325,560 -0.17(-2.10%)
Jan 17, 2006 8.117 8.175 8.106 8.136 267,987 -0.12(-1.45%)
Jan 13, 2006 8.281 8.312 8.255 8.255 237,830 -0.03(-0.40%)
Jan 12, 2006 8.330 8.376 8.277 8.289 264,561 -0.04(-0.49%)
Jan 11, 2006 8.287 8.330 8.270 8.330 240,572 +0.07(+0.88%)
Jan 10, 2006 8.163 8.262 8.163 8.257 210,415 -0.05(-0.54%)
Jan 09, 2006 8.280 8.334 8.238 8.302 652,492 +0.03(+0.37%)
Jan 06, 2006 8.222 8.292 8.171 8.271 269,358 +0.14(+1.69%)
Jan 05, 2006 8.061 8.143 8.061 8.134 125,426 +0.10(+1.25%)
Jan 04, 2006 8.010 8.055 7.995 8.033 199,448 +0.06(+0.79%)
Jan 03, 2006 7.857 7.974 7.794 7.971 69,224 +0.20(+2.63%)
Dec 30, 2005 7.800 7.806 7.737 7.766 66,482 -0.03(-0.41%)
Dec 29, 2005 7.896 7.901 7.798 7.798 348,864 -0.03(-0.43%)
Dec 28, 2005 7.893 7.893 7.810 7.832 147,359 +0.01(+0.09%)
Dec 27, 2005 7.904 7.939 7.825 7.825 55,516 -0.07(-0.83%)
Dec 23, 2005 7.896 7.933 7.876 7.890 174,774 +0.01(+0.13%)
Dec 22, 2005 7.864 7.904 7.835 7.880 505,133 +0.07(+0.88%)
Dec 21, 2005 7.842 7.882 7.796 7.812 341,324 +0.02(+0.24%)
Dec 20, 2005 7.820 7.832 7.790 7.793 114,460 +0.01(+0.07%)
Dec 19, 2005 7.876 7.899 7.787 7.787 57,572 -0.07(-0.85%)
Dec 16, 2005 7.871 7.922 7.854 7.854 361,201 +0.00(+0.02%)
Dec 15, 2005 7.922 7.922 7.838 7.852 37,696 -0.05(-0.61%)
Dec 14, 2005 7.930 7.946 7.857 7.901 105,550 -0.01(-0.09%)
Dec 13, 2005 7.908 7.940 7.864 7.908 163,808 +0.01(+0.11%)
Dec 12, 2005 7.952 7.955 7.889 7.899 80,190 +0.04(+0.50%)
Dec 09, 2005 7.870 7.909 7.822 7.860 46,606 +0.02(+0.26%)
Dec 08, 2005 7.883 7.921 7.810 7.839 288,549 -0.04(-0.56%)
Dec 07, 2005 7.937 7.947 7.879 7.883 58,258 -0.04(-0.50%)
Dec 06, 2005 7.950 7.985 7.908 7.922 180,943 +0.03(+0.41%)
Dec 05, 2005 7.937 7.952 7.852 7.890 104,179 -0.05(-0.65%)
Dec 02, 2005 7.941 7.966 7.927 7.942 1,216,569 +0.02(+0.28%)
Dec 01, 2005 7.864 7.925 7.864 7.920 37,696 +0.13(+1.67%)
Nov 30, 2005 7.775 7.822 7.753 7.790 206,988 +0.02(+0.30%)
Nov 29, 2005 7.832 7.842 7.766 7.766 62,370 -0.06(-0.80%)
Nov 28, 2005 7.871 7.879 7.806 7.829 740,907 +0.02(+0.28%)
Nov 25, 2005 7.831 7.831 7.800 7.807 134,336 -0.02(-0.30%)
Nov 23, 2005 7.777 7.850 7.774 7.831 92,527 +0.06(+0.83%)
Nov 22, 2005 7.692 7.779 7.692 7.766 66,482 +0.07(+0.91%)
Nov 21, 2005 7.726 7.728 7.676 7.696 41,808 -0.01(-0.09%)
Nov 18, 2005 7.731 7.733 7.698 7.704 186,426 +0.03(+0.42%)
Nov 17, 2005 7.629 7.672 7.596 7.672 102,123 +0.09(+1.13%)
Nov 16, 2005 7.571 7.585 7.529 7.585 65,112 +0.03(+0.37%)
Nov 15, 2005 7.575 7.599 7.555 7.558 71,280 -0.02(-0.23%)
Nov 14, 2005 7.540 7.578 7.518 7.575 72,651 +0.02(+0.27%)
Nov 11, 2005 7.565 7.590 7.529 7.555 64,426 +0.06(+0.76%)
Nov 10, 2005 7.485 7.531 7.422 7.498 72,651 -0.00(-0.04%)
Nov 09, 2005 7.466 7.513 7.454 7.501 67,168 +0.06(+0.84%)
Nov 08, 2005 7.461 7.504 7.422 7.438 18,505 -0.03(-0.35%)
Nov 07, 2005 7.464 7.491 7.415 7.464 36,325 +0.03(+0.35%)
Nov 04, 2005 7.434 7.438 7.375 7.438 235,089 +0.01(+0.12%)
Nov 03, 2005 7.426 7.492 7.368 7.429 87,044 +0.08(+1.13%)
Nov 02, 2005 7.253 7.349 7.253 7.346 43,865 +0.12(+1.63%)
Nov 01, 2005 7.259 7.259 7.228 7.228 7,539 -0.00(-0.06%)
Oct 31, 2005 7.200 7.295 7.200 7.232 213,156 +0.07(+0.94%)
Oct 28, 2005 7.161 7.181 7.094 7.165 43,179 +0.01(+0.12%)
Oct 27, 2005 7.216 7.216 7.136 7.157 21,932 -0.04(-0.59%)
Oct 26, 2005 7.238 7.286 7.199 7.199 78,134 -0.04(-0.60%)
Oct 25, 2005 7.273 7.276 7.234 7.243 28,786 -0.04(-0.56%)
Oct 24, 2005 7.240 7.283 7.222 7.283 58,943 +0.06(+0.77%)
Oct 21, 2005 7.225 7.245 7.186 7.228 33,584 +0.04(+0.59%)
Oct 20, 2005 7.264 7.264 7.186 7.186 134,336 -0.02(-0.22%)
Oct 19, 2005 7.145 7.224 7.100 7.202 23,303 +0.03(+0.41%)
Oct 18, 2005 7.218 7.232 7.170 7.173 65,112 -0.03(-0.45%)
Oct 17, 2005 7.202 7.216 7.177 7.205 21,932 -0.00(-0.02%)
Oct 14, 2005 7.187 7.213 7.178 7.206 63,055 +0.02(+0.32%)
Oct 13, 2005 7.168 7.183 7.103 7.183 55,516 +0.04(+0.61%)
Oct 12, 2005 7.192 7.206 7.124 7.139 411,920 -0.08(-1.17%)
Oct 11, 2005 7.243 7.288 7.183 7.224 10,280 +0.00(+0.06%)
Oct 10, 2005 7.332 7.332 7.219 7.219 93,213 -0.04(-0.60%)
Oct 07, 2005 7.307 7.320 7.263 7.263 25,359 -0.04(-0.60%)
Oct 06, 2005 7.387 7.387 7.257 7.307 84,988 -0.10(-1.36%)
Oct 05, 2005 7.434 7.464 7.375 7.407 44,550 -0.08(-1.09%)
Oct 04, 2005 7.507 7.562 7.489 7.489 30,157 -0.05(-0.64%)
Oct 03, 2005 7.514 7.542 7.499 7.537 74,022 +0.08(+1.08%)
Sep 30, 2005 7.466 7.495 7.432 7.457 108,291 +0.02(+0.31%)
Sep 29, 2005 7.374 7.434 7.332 7.434 38,381 +0.05(+0.61%)
Sep 28, 2005 7.329 7.388 7.311 7.388 18,505 +0.05(+0.72%)
Sep 27, 2005 7.367 7.367 7.295 7.336 180,257 -0.04(-0.53%)
Sep 26, 2005 7.397 7.399 7.358 7.375 16,449 +0.03(+0.36%)
Sep 23, 2005 7.349 7.365 7.297 7.349 38,381 -0.00(-0.02%)
Sep 22, 2005 7.295 7.391 7.295 7.351 42,494 -0.03(-0.42%)
Sep 21, 2005 7.406 7.406 7.345 7.381 22,617 -0.06(-0.80%)
Sep 20, 2005 7.492 7.531 7.410 7.441 24,674 +0.00(+0.02%)
Sep 19, 2005 7.488 7.488 7.422 7.440 35,640 -0.05(-0.60%)
Sep 16, 2005 7.495 7.502 7.463 7.485 26,730 -0.01(-0.14%)
Sep 15, 2005 7.521 7.521 7.489 7.495 28,786 +0.01(+0.10%)
Sep 14, 2005 7.587 7.588 7.483 7.488 43,865 -0.08(-1.10%)
Sep 13, 2005 7.548 7.610 7.539 7.571 45,921 +0.02(+0.31%)
Sep 12, 2005 7.520 7.577 7.520 7.548 9,595 -0.02(-0.27%)
Sep 09, 2005 7.527 7.568 7.507 7.568 11,651 +0.07(+0.88%)
Sep 08, 2005 7.504 7.523 7.477 7.502 23,988 +0.02(+0.21%)
Sep 07, 2005 7.463 7.492 7.438 7.486 26,044 +0.01(+0.08%)
Sep 06, 2005 7.426 7.480 7.426 7.480 36,325 +0.08(+1.12%)
Sep 02, 2005 7.377 7.397 7.377 7.397 6,168 +0.01(+0.08%)
Sep 01, 2005 7.412 7.415 7.348 7.391 65,797 +0.00(+0.00%)
Aug 31, 2005 7.377 7.391 7.377 7.391 15,763 +0.09(+1.18%)
Aug 30, 2005 7.295 7.314 7.256 7.305 124,055 -0.07(-0.95%)
Aug 29, 2005 7.289 7.375 7.289 7.375 16,449 +0.07(+0.96%)
Aug 26, 2005 7.353 7.353 7.279 7.305 43,865 -0.05(-0.73%)
Aug 25, 2005 7.361 7.367 7.313 7.359 17,820 +0.02(+0.30%)
Aug 24, 2005 7.324 7.429 7.321 7.337 45,921 -0.02(-0.30%)
Aug 23, 2005 7.390 7.399 7.359 7.359 20,561 -0.04(-0.53%)
Aug 22, 2005 7.412 7.421 7.345 7.399 41,123 +0.02(+0.26%)
Aug 19, 2005 7.368 7.383 7.337 7.380 16,449 +0.07(+0.90%)
Aug 18, 2005 7.377 7.381 7.314 7.314 24,674 -0.10(-1.32%)
Aug 17, 2005 7.346 7.429 7.346 7.412 98,010 +0.06(+0.77%)
Aug 16, 2005 7.419 7.419 7.311 7.355 19,876 -0.09(-1.16%)
Aug 15, 2005 7.415 7.460 7.356 7.441 63,741 +0.00(+0.06%)
Aug 12, 2005 7.368 7.437 7.356 7.437 15,078 -0.01(-0.12%)
Aug 11, 2005 7.456 7.482 7.396 7.445 66,482 +0.05(+0.69%)
Aug 10, 2005 7.488 7.537 7.394 7.394 65,797 -0.08(-1.05%)
Aug 09, 2005 7.456 7.489 7.428 7.473 13,707 +0.04(+0.57%)
Aug 08, 2005 7.442 7.464 7.384 7.431 28,786 -0.02(-0.29%)
Aug 05, 2005 7.448 7.453 7.405 7.453 41,123 -0.02(-0.33%)
Aug 04, 2005 7.533 7.533 7.441 7.477 28,786 -0.07(-0.97%)
Aug 03, 2005 7.479 7.550 7.470 7.550 32,213 +0.05(+0.66%)
Aug 02, 2005 7.463 7.501 7.461 7.501 218,639 +0.08(+1.04%)
Aug 01, 2005 7.426 7.441 7.423 7.423 15,078 -0.00(-0.04%)
Jul 29, 2005 7.463 7.463 7.388 7.426 31,527 -0.05(-0.62%)
Jul 28, 2005 7.463 7.473 7.419 7.473 28,101 +0.01(+0.16%)
Jul 27, 2005 7.441 7.461 7.374 7.461 26,730 +0.02(+0.29%)
Jul 26, 2005 7.371 7.440 7.371 7.440 39,752 +0.07(+0.93%)
Jul 25, 2005 7.397 7.470 7.361 7.371 237,830 -0.09(-1.27%)
Jul 22, 2005 7.431 7.467 7.418 7.466 42,494 -0.07(-0.93%)
Jul 21, 2005 7.521 7.539 7.489 7.536 28,786 -0.02(-0.27%)
Jul 20, 2005 7.441 7.556 7.421 7.556 50,033 -0.00(-0.04%)
Jul 19, 2005 7.470 7.564 7.470 7.559 219,325 +0.11(+1.41%)
Jul 18, 2005 7.453 7.472 7.441 7.454 66,482 -0.02(-0.33%)
Jul 15, 2005 7.482 7.486 7.431 7.479 48,662 -0.02(-0.27%)
Jul 14, 2005 7.504 7.515 7.473 7.499 56,202 +0.07(+0.90%)
Jul 13, 2005 7.421 7.432 7.368 7.432 102,808 +0.01(+0.16%)
Jul 12, 2005 7.359 7.432 7.351 7.421 139,134 +0.08(+1.13%)
Jul 11, 2005 7.295 7.337 7.288 7.337 70,595 +0.15(+2.15%)
Jul 08, 2005 7.098 7.183 7.098 7.183 14,393 +0.12(+1.65%)
Jul 07, 2005 7.047 7.098 7.011 7.066 15,763 -0.05(-0.76%)
Jul 06, 2005 7.120 7.164 7.120 7.120 180,943 -0.01(-0.16%)
Jul 05, 2005 7.069 7.138 7.035 7.132 30,157 +0.03(+0.37%)
Jul 01, 2005 7.110 7.116 7.062 7.105 30,157 +0.02(+0.23%)
Jun 30, 2005 7.164 7.164 7.089 7.089 8,224 -0.03(-0.39%)
Jun 29, 2005 7.171 7.183 7.107 7.117 189,167 -0.04(-0.55%)
Jun 28, 2005 7.089 7.158 7.089 7.157 21,932 +0.10(+1.45%)
Jun 27, 2005 7.135 7.135 7.054 7.054 192,594 -0.06(-0.86%)
Jun 24, 2005 7.215 7.216 7.116 7.116 238,516 -0.11(-1.57%)
Jun 23, 2005 7.267 7.358 7.229 7.229 212,471 -0.01(-0.16%)
Jun 22, 2005 7.302 7.302 7.231 7.241 22,617 -0.01(-0.10%)
Jun 21, 2005 7.229 7.248 7.206 7.248 16,449 +0.00(+0.06%)
Jun 20, 2005 7.151 7.244 7.149 7.244 28,101 +0.06(+0.81%)
Jun 17, 2005 7.208 7.248 7.186 7.186 18,505 -0.02(-0.28%)
Jun 16, 2005 7.148 7.221 7.148 7.206 54,831 +0.04(+0.59%)
Jun 15, 2005 7.192 7.199 7.069 7.164 259,077 +0.03(+0.41%)
Jun 14, 2005 7.167 7.167 7.113 7.135 154,213 -0.05(-0.71%)
Jun 13, 2005 7.164 7.186 7.139 7.186 25,359 +0.01(+0.10%)
Jun 10, 2005 7.202 7.202 7.113 7.178 13,022 -0.05(-0.71%)
Jun 09, 2005 7.149 7.229 7.120 7.229 32,213 +0.04(+0.51%)
Jun 08, 2005 7.178 7.221 7.154 7.193 42,494 +0.00(+0.06%)
Jun 07, 2005 7.257 7.273 7.186 7.189 23,303 +0.03(+0.43%)
Jun 06, 2005 7.222 7.222 7.149 7.158 15,078 -0.04(-0.49%)
Jun 03, 2005 7.266 7.266 7.135 7.193 56,202 -0.07(-0.90%)
Jun 02, 2005 7.244 7.281 7.241 7.259 49,348 +0.01(+0.10%)
Jun 01, 2005 7.178 7.278 7.178 7.251 56,202 +0.07(+1.02%)
May 31, 2005 7.222 7.222 7.148 7.178 168,606 -0.07(-1.01%)
May 27, 2005 7.251 7.251 7.222 7.251 25,359 +0.04(+0.61%)
May 26, 2005 7.213 7.237 7.180 7.208 97,325 +0.06(+0.82%)
May 25, 2005 7.177 7.177 7.092 7.149 37,696 -0.06(-0.81%)
May 24, 2005 7.171 7.219 7.145 7.208 39,067 +0.05(+0.75%)
May 23, 2005 7.178 7.200 7.154 7.154 60,999 -0.01(-0.14%)
May 20, 2005 7.135 7.164 7.092 7.164 34,954 +0.03(+0.41%)
May 19, 2005 7.113 7.148 7.113 7.135 21,247 +0.07(+0.95%)
May 18, 2005 7.024 7.110 7.024 7.067 80,190 +0.09(+1.36%)
May 17, 2005 6.938 6.986 6.901 6.973 54,145 +0.01(+0.19%)
May 16, 2005 6.923 6.960 6.884 6.960 23,303 +0.07(+0.95%)
May 13, 2005 6.830 6.943 6.830 6.894 10,280 +0.06(+0.94%)
May 12, 2005 6.850 6.876 6.771 6.830 28,101 -0.01(-0.19%)
May 11, 2005 6.836 6.843 6.748 6.843 43,865 +0.05(+0.69%)
May 10, 2005 6.830 6.850 6.796 6.796 4,112 -0.08(-1.10%)
May 09, 2005 6.872 6.872 6.830 6.872 956,806 +0.00(+0.02%)
May 06, 2005 6.857 6.871 6.857 6.871 10,280 +0.03(+0.43%)
May 05, 2005 6.856 6.856 6.780 6.841 56,202 +0.02(+0.26%)
May 04, 2005 6.761 6.824 6.755 6.824 41,808 +0.10(+1.45%)
May 03, 2005 6.738 6.777 6.719 6.726 19,876 +0.08(+1.19%)
May 02, 2005 6.729 6.733 6.647 6.647 10,280 -0.03(-0.39%)
Apr 29, 2005 6.704 6.704 6.595 6.674 39,752 +0.02(+0.31%)
Apr 28, 2005 6.707 6.707 6.631 6.653 21,247 -0.08(-1.19%)
Apr 27, 2005 6.697 6.733 6.653 6.733 23,303 -0.02(-0.32%)
Apr 26, 2005 6.763 6.805 6.733 6.755 17,134 -0.01(-0.22%)
Apr 25, 2005 6.733 6.792 6.713 6.770 184,370 +0.02(+0.24%)
Apr 22, 2005 6.777 6.777 6.712 6.754 19,190 -0.01(-0.15%)
Apr 21, 2005 6.668 6.764 6.668 6.764 78,819 +0.20(+3.02%)
Apr 20, 2005 6.697 6.697 6.566 6.566 37,696 -0.09(-1.29%)
Apr 19, 2005 6.637 6.652 6.587 6.652 44,550 +0.07(+1.09%)
Apr 18, 2005 6.569 6.580 6.531 6.580 21,932 +0.03(+0.51%)
Apr 15, 2005 6.624 6.634 6.547 6.547 198,078 -0.22(-3.30%)
Apr 14, 2005 6.857 6.857 6.770 6.770 18,505 -0.09(-1.28%)
Apr 13, 2005 6.960 6.960 6.857 6.857 84,988 -0.08(-1.18%)
Apr 12, 2005 6.908 6.942 6.903 6.939 5,483 +0.00(+0.00%)
Apr 11, 2005 6.974 6.989 6.939 6.939 15,078 -0.09(-1.23%)
Apr 08, 2005 7.003 7.047 7.003 7.025 34,269 +0.06(+0.82%)
Apr 07, 2005 6.981 6.989 6.968 6.968 17,820 -0.02(-0.31%)
Apr 06, 2005 6.974 6.990 6.974 6.990 1,370 +0.05(+0.69%)
Apr 05, 2005 6.971 6.971 6.910 6.942 10,280 +0.03(+0.44%)
Apr 04, 2005 6.865 6.945 6.865 6.911 10,280 -0.02(-0.36%)
Apr 01, 2005 6.932 6.984 6.932 6.936 19,876 -0.02(-0.23%)
Mar 31, 2005 6.965 6.976 6.943 6.952 78,819 +0.04(+0.51%)
Mar 30, 2005 6.889 6.980 6.889 6.917 37,696 +0.04(+0.55%)
Mar 29, 2005 6.865 6.938 6.865 6.879 243,999 -0.10(-1.44%)
Mar 28, 2005 6.989 6.989 6.938 6.980 19,190 +0.02(+0.29%)
Mar 24, 2005 6.930 7.003 6.930 6.960 6,853 +0.04(+0.53%)
Mar 23, 2005 6.960 6.960 6.916 6.923 54,145 +0.03(+0.40%)
Mar 22, 2005 6.961 7.003 6.895 6.895 62,370 -0.07(-1.03%)
Mar 21, 2005 7.006 7.018 6.938 6.967 24,674 +0.00(+0.00%)
Mar 18, 2005 7.025 7.040 6.967 6.967 23,303 -0.09(-1.32%)
Mar 17, 2005 7.011 7.069 7.005 7.060 13,022 +0.04(+0.58%)
Mar 16, 2005 7.098 7.098 7.019 7.019 187,797 -0.10(-1.41%)
Mar 15, 2005 7.091 7.120 7.076 7.120 12,337 -0.05(-0.71%)
Mar 14, 2005 7.113 7.171 7.105 7.171 202,190 +0.06(+0.90%)
Mar 11, 2005 7.202 7.259 7.107 7.107 207,673 -0.13(-1.79%)
Mar 10, 2005 7.243 7.243 7.143 7.237 196,021 +0.03(+0.40%)
Mar 09, 2005 7.241 7.266 7.173 7.208 46,606 -0.01(-0.20%)
Mar 08, 2005 7.273 7.311 7.216 7.222 76,078 -0.06(-0.76%)
Mar 07, 2005 7.222 7.332 7.208 7.278 152,156 +0.08(+1.18%)
Mar 04, 2005 7.208 7.237 7.187 7.193 52,089 +0.04(+0.57%)
Mar 03, 2005 7.216 7.240 7.135 7.152 221,381 -0.08(-1.15%)
Mar 02, 2005 7.186 7.264 7.186 7.235 15,078 +0.03(+0.42%)
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.