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

Global Tech Ishares ETF (NY: IXN )

71.80 +1.05 (+1.48%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 9.467 9.506 9.451 9.497 462,451 +0.01(+0.10%)
Apr 28, 2011 9.447 9.499 9.447 9.487 182,678 +0.01(+0.07%)
Apr 27, 2011 9.454 9.503 9.382 9.481 126,082 +0.08(+0.89%)
Apr 26, 2011 9.367 9.417 9.314 9.397 138,361 +0.07(+0.73%)
Apr 25, 2011 9.323 9.338 9.280 9.329 343,439 +0.00(+0.02%)
Apr 21, 2011 9.326 9.335 9.292 9.327 293,757 +0.09(+1.00%)
Apr 20, 2011 9.174 9.248 9.148 9.235 722,385 +0.24(+2.69%)
Apr 19, 2011 8.962 8.993 8.943 8.993 177,088 +0.04(+0.44%)
Apr 18, 2011 8.930 8.953 8.850 8.953 220,664 -0.09(-0.99%)
Apr 15, 2011 9.085 9.099 9.017 9.043 464,441 -0.07(-0.76%)
Apr 14, 2011 9.054 9.113 9.011 9.113 165,155 +0.02(+0.24%)
Apr 13, 2011 9.095 9.140 9.052 9.090 123,093 +0.06(+0.68%)
Apr 12, 2011 9.033 9.060 8.995 9.029 636,986 -0.08(-0.86%)
Apr 11, 2011 9.168 9.168 9.084 9.107 954,698 -0.03(-0.37%)
Apr 08, 2011 9.246 9.264 9.124 9.140 149,079 -0.04(-0.39%)
Apr 07, 2011 9.170 9.235 9.127 9.176 312,489 -0.04(-0.40%)
Apr 06, 2011 9.191 9.227 9.171 9.213 105,095 +0.07(+0.72%)
Apr 05, 2011 9.158 9.214 9.146 9.146 175,607 -0.01(-0.15%)
Apr 04, 2011 9.208 9.243 9.129 9.160 139,074 -0.05(-0.51%)
Apr 01, 2011 9.277 9.279 9.180 9.207 389,589 -0.01(-0.08%)
Mar 31, 2011 9.213 9.229 9.186 9.214 1,330,140 +0.00(+0.03%)
Mar 30, 2011 9.233 9.241 9.183 9.211 869,943 +0.04(+0.42%)
Mar 29, 2011 9.095 9.173 9.059 9.173 148,291 +0.05(+0.60%)
Mar 28, 2011 9.186 9.195 9.114 9.118 142,491 -0.03(-0.27%)
Mar 25, 2011 9.180 9.207 9.132 9.143 258,949 -0.03(-0.30%)
Mar 24, 2011 9.062 9.174 9.036 9.171 341,136 +0.14(+1.60%)
Mar 23, 2011 8.974 9.048 8.900 9.027 109,225 +0.04(+0.48%)
Mar 22, 2011 9.018 9.018 8.964 8.984 221,357 -0.03(-0.28%)
Mar 21, 2011 9.019 9.032 8.992 9.009 195,602 +0.18(+2.03%)
Mar 18, 2011 8.890 8.914 8.813 8.830 303,591 +0.05(+0.57%)
Mar 17, 2011 8.852 8.862 8.764 8.780 613,208 +0.12(+1.41%)
Mar 16, 2011 8.842 8.892 8.594 8.658 354,699 -0.25(-2.84%)
Mar 15, 2011 8.852 8.939 8.849 8.911 1,440,254 -0.15(-1.69%)
Mar 14, 2011 9.042 9.111 8.996 9.064 872,524 -0.09(-0.99%)
Mar 11, 2011 9.051 9.173 9.043 9.155 1,127,215 +0.04(+0.43%)
Mar 10, 2011 9.192 9.219 9.095 9.115 660,234 -0.20(-2.17%)
Mar 09, 2011 9.376 9.376 9.304 9.317 345,334 -0.06(-0.66%)
Mar 08, 2011 9.373 9.436 9.276 9.379 789,230 +0.03(+0.31%)
Mar 07, 2011 9.512 9.539 9.277 9.350 195,609 -0.13(-1.37%)
Mar 04, 2011 9.550 9.550 9.428 9.479 212,935 -0.07(-0.72%)
Mar 03, 2011 9.510 9.562 9.478 9.548 4,228,009 +0.14(+1.52%)
Mar 02, 2011 9.357 9.463 9.347 9.406 292,589 +0.04(+0.46%)
Mar 01, 2011 9.534 9.553 9.336 9.363 684,345 -0.14(-1.50%)
Feb 28, 2011 9.506 9.545 9.453 9.506 275,277 +0.04(+0.40%)
Feb 25, 2011 9.431 9.495 9.411 9.467 496,111 +0.11(+1.23%)
Feb 24, 2011 9.323 9.385 9.266 9.352 1,612,833 +0.03(+0.27%)
Feb 23, 2011 9.420 9.428 9.260 9.327 1,025,366 -0.11(-1.15%)
Feb 22, 2011 9.551 9.595 9.423 9.436 692,624 -0.29(-3.00%)
Feb 18, 2011 9.734 9.754 9.703 9.728 287,284 +0.01(+0.15%)
Feb 17, 2011 9.688 9.741 9.676 9.713 237,569 +0.03(+0.33%)
Feb 16, 2011 9.665 9.701 9.637 9.681 407,281 +0.07(+0.77%)
Feb 15, 2011 9.623 9.639 9.570 9.607 164,842 -0.05(-0.50%)
Feb 14, 2011 9.660 9.668 9.638 9.656 313,541 +0.01(+0.08%)
Feb 11, 2011 9.582 9.651 9.509 9.648 360,955 +0.02(+0.23%)
Feb 10, 2011 9.622 9.641 9.546 9.626 459,225 -0.06(-0.61%)
Feb 09, 2011 9.721 9.721 9.656 9.685 255,954 -0.05(-0.48%)
Feb 08, 2011 9.718 9.735 9.675 9.732 459,748 +0.02(+0.21%)
Feb 07, 2011 9.703 9.743 9.679 9.712 332,504 +0.06(+0.61%)
Feb 04, 2011 9.609 9.669 9.584 9.653 1,028,938 +0.04(+0.40%)
Feb 03, 2011 9.590 9.626 9.504 9.615 253,292 +0.02(+0.23%)
Feb 02, 2011 9.566 9.625 9.562 9.592 526,979 +0.03(+0.32%)
Feb 01, 2011 9.459 9.573 9.459 9.562 315,450 +0.16(+1.75%)
Jan 31, 2011 9.363 9.397 9.314 9.397 388,325 +0.07(+0.73%)
Jan 28, 2011 9.560 9.575 9.310 9.329 719,410 -0.22(-2.27%)
Jan 27, 2011 9.520 9.572 9.512 9.545 999,802 +0.04(+0.45%)
Jan 26, 2011 9.460 9.522 9.448 9.503 383,768 +0.08(+0.80%)
Jan 25, 2011 9.379 9.435 9.353 9.428 214,748 +0.03(+0.27%)
Jan 24, 2011 9.264 9.403 9.264 9.403 421,659 +0.13(+1.37%)
Jan 21, 2011 9.373 9.379 9.267 9.276 247,396 -0.03(-0.33%)
Jan 20, 2011 9.341 9.341 9.233 9.307 368,276 -0.08(-0.89%)
Jan 19, 2011 9.484 9.484 9.357 9.391 480,130 -0.06(-0.64%)
Jan 18, 2011 9.385 9.467 9.383 9.451 582,373 +0.04(+0.43%)
Jan 14, 2011 9.327 9.416 9.316 9.411 376,338 +0.09(+1.01%)
Jan 13, 2011 9.310 9.345 9.292 9.316 373,173 +0.00(+0.03%)
Jan 12, 2011 9.304 9.326 9.261 9.313 169,970 +0.08(+0.82%)
Jan 11, 2011 9.249 9.252 9.195 9.238 958,745 +0.04(+0.43%)
Jan 10, 2011 9.158 9.210 9.132 9.198 966,244 +0.01(+0.10%)
Jan 07, 2011 9.239 9.239 9.122 9.189 2,643,755 -0.05(-0.53%)
Jan 06, 2011 9.182 9.238 9.173 9.238 225,527 +0.06(+0.67%)
Jan 05, 2011 9.086 9.179 9.086 9.176 372,426 +0.03(+0.35%)
Jan 04, 2011 9.201 9.201 9.080 9.143 1,215,963 -0.00(-0.03%)
Jan 03, 2011 9.126 9.191 9.126 9.146 195,541 +0.10(+1.15%)
Dec 31, 2010 9.058 9.058 9.008 9.043 185,048 -0.01(-0.11%)
Dec 30, 2010 9.080 9.080 9.027 9.052 1,310,471 +0.00(+0.02%)
Dec 29, 2010 9.074 9.093 9.051 9.051 580,186 +0.02(+0.23%)
Dec 28, 2010 9.051 9.051 9.007 9.030 257,930 +0.00(+0.02%)
Dec 27, 2010 8.943 9.033 8.943 9.029 112,179 +0.04(+0.43%)
Dec 23, 2010 9.001 9.011 8.984 8.990 175,906 -0.02(-0.23%)
Dec 22, 2010 9.012 9.030 8.996 9.011 743,290 -0.01(-0.10%)
Dec 21, 2010 8.999 9.025 8.997 9.020 245,074 +0.08(+0.92%)
Dec 20, 2010 8.992 8.992 8.907 8.937 215,645 -0.02(-0.21%)
Dec 17, 2010 8.925 8.972 8.925 8.956 356,651 +0.04(+0.41%)
Dec 16, 2010 8.895 8.963 8.890 8.920 358,614 +0.02(+0.21%)
Dec 15, 2010 8.915 8.964 8.876 8.900 296,789 -0.06(-0.62%)
Dec 14, 2010 8.937 8.983 8.937 8.956 95,382 +0.02(+0.21%)
Dec 13, 2010 8.974 9.011 8.937 8.937 103,139 -0.01(-0.15%)
Dec 10, 2010 8.912 8.961 8.908 8.950 153,152 +0.05(+0.51%)
Dec 09, 2010 8.934 8.934 8.890 8.905 123,241 -0.01(-0.07%)
Dec 08, 2010 8.867 8.911 8.820 8.911 296,652 +0.06(+0.70%)
Dec 07, 2010 8.959 8.962 8.847 8.849 115,021 +0.01(+0.08%)
Dec 06, 2010 8.854 8.865 8.826 8.842 954,414 -0.01(-0.13%)
Dec 03, 2010 8.770 8.868 8.770 8.854 223,041 +0.07(+0.75%)
Dec 02, 2010 8.686 8.807 8.686 8.788 124,591 +0.12(+1.34%)
Dec 01, 2010 8.631 8.699 8.566 8.672 174,487 +0.20(+2.34%)
Nov 30, 2010 8.463 8.523 8.463 8.474 135,320 -0.10(-1.13%)
Nov 29, 2010 8.581 8.594 8.484 8.570 194,937 -0.06(-0.71%)
Nov 26, 2010 8.584 8.656 8.584 8.632 805,433 -0.05(-0.56%)
Nov 24, 2010 8.597 8.680 8.680 8.680 288,036 +0.16(+1.82%)
Nov 23, 2010 8.572 8.592 8.479 8.525 246,544 -0.15(-1.71%)
Nov 22, 2010 8.610 8.673 8.578 8.673 273,878 +0.05(+0.56%)
Nov 19, 2010 8.565 8.636 8.565 8.625 327,429 +0.03(+0.38%)
Nov 18, 2010 8.557 8.631 8.557 8.592 184,474 +0.16(+1.86%)
Nov 17, 2010 8.427 8.488 8.414 8.435 98,627 -0.01(-0.07%)
Nov 16, 2010 8.540 8.543 8.405 8.441 1,139,031 -0.23(-2.64%)
Nov 15, 2010 8.670 8.670 8.589 8.670 783,164 +0.07(+0.77%)
Nov 12, 2010 8.645 8.712 8.554 8.604 238,596 -0.13(-1.44%)
Nov 11, 2010 8.720 8.745 8.619 8.730 390,229 -0.14(-1.53%)
Nov 10, 2010 8.832 8.876 8.780 8.865 293,973 +0.04(+0.40%)
Nov 09, 2010 8.889 8.936 8.799 8.830 466,260 -0.04(-0.43%)
Nov 08, 2010 8.820 8.880 8.820 8.868 304,287 -0.00(-0.03%)
Nov 05, 2010 8.839 8.873 8.823 8.871 293,108 +0.02(+0.25%)
Nov 04, 2010 8.839 8.867 8.795 8.849 352,281 +0.14(+1.60%)
Nov 03, 2010 8.691 8.713 8.610 8.710 197,561 +0.03(+0.37%)
Nov 02, 2010 8.653 8.692 8.648 8.678 300,020 +0.08(+0.90%)
Nov 01, 2010 8.644 8.667 8.554 8.600 122,887 +0.00(+0.03%)
Oct 29, 2010 8.616 8.636 8.592 8.597 354,545 -0.02(-0.20%)
Oct 28, 2010 8.654 8.658 8.557 8.614 442,184 +0.03(+0.39%)
Oct 27, 2010 8.531 8.592 8.507 8.581 199,272 +0.00(+0.05%)
Oct 25, 2010 8.603 8.638 8.576 8.576 159,968 +0.02(+0.26%)
Oct 22, 2010 8.521 8.560 8.512 8.554 229,087 +0.07(+0.86%)
Oct 21, 2010 8.526 8.560 8.437 8.481 268,016 +0.00(+0.00%)
Oct 20, 2010 8.441 8.529 8.427 8.481 162,061 +0.09(+1.05%)
Oct 19, 2010 8.397 8.466 8.339 8.393 284,444 -0.17(-1.94%)
Oct 18, 2010 8.512 8.559 8.499 8.559 165,503 +0.04(+0.50%)
Oct 15, 2010 8.469 8.516 8.431 8.516 221,003 +0.13(+1.52%)
Oct 14, 2010 8.411 8.421 8.347 8.389 168,516 -0.01(-0.16%)
Oct 13, 2010 8.361 8.431 8.359 8.402 448,128 +0.09(+1.02%)
Oct 12, 2010 8.240 8.331 8.193 8.317 318,608 +0.04(+0.53%)
Oct 11, 2010 8.259 8.292 8.254 8.273 838,193 +0.02(+0.25%)
Oct 08, 2010 8.252 8.274 8.173 8.252 357,285 +0.03(+0.37%)
Oct 07, 2010 8.261 8.261 8.168 8.221 562,086 +0.02(+0.20%)
Oct 06, 2010 8.215 8.265 8.155 8.205 474,705 -0.03(-0.41%)
Oct 05, 2010 8.168 8.259 8.161 8.239 225,236 +0.19(+2.31%)
Oct 04, 2010 8.154 8.154 8.017 8.053 492,639 -0.11(-1.40%)
Oct 01, 2010 8.167 8.220 8.130 8.167 317,006 +0.02(+0.20%)
Sep 30, 2010 8.201 8.248 8.095 8.151 268,514 -0.03(-0.37%)
Sep 29, 2010 8.144 8.212 8.144 8.181 246,244 +0.01(+0.18%)
Sep 28, 2010 8.176 8.177 8.047 8.167 627,858 +0.01(+0.13%)
Sep 27, 2010 8.176 8.212 8.133 8.157 453,336 -0.01(-0.09%)
Sep 24, 2010 8.105 8.173 8.088 8.164 125,041 +0.17(+2.13%)
Sep 23, 2010 7.966 8.073 7.956 7.994 350,693 -0.03(-0.42%)
Sep 22, 2010 8.041 8.062 7.978 8.028 218,461 -0.03(-0.33%)
Sep 21, 2010 8.091 8.126 8.037 8.054 227,077 -0.01(-0.18%)
Sep 20, 2010 7.995 8.087 7.976 8.069 211,528 +0.12(+1.51%)
Sep 17, 2010 7.948 7.998 7.943 7.948 190,847 +0.05(+0.61%)
Sep 15, 2010 7.844 7.915 7.832 7.900 157,869 +0.03(+0.35%)
Sep 14, 2010 7.819 7.922 7.802 7.872 574,417 +0.03(+0.43%)
Sep 13, 2010 7.755 7.853 7.736 7.838 441,857 +0.17(+2.18%)
Sep 10, 2010 7.654 7.680 7.627 7.671 133,800 +0.02(+0.21%)
Sep 09, 2010 7.733 7.733 7.634 7.655 266,476 +0.03(+0.44%)
Sep 08, 2010 7.599 7.662 7.599 7.621 384,748 +0.03(+0.37%)
Sep 07, 2010 7.646 7.676 7.593 7.593 278,432 -0.07(-0.92%)
Sep 03, 2010 7.640 7.677 7.607 7.664 218,379 +0.12(+1.63%)
Sep 02, 2010 7.485 7.547 7.485 7.541 330,285 +0.05(+0.63%)
Sep 01, 2010 7.378 7.519 7.378 7.494 169,089 +0.20(+2.80%)
Aug 31, 2010 7.326 7.362 7.267 7.290 284,137 -0.06(-0.80%)
Aug 30, 2010 7.413 7.461 7.348 7.348 302,378 -0.09(-1.18%)
Aug 27, 2010 7.436 7.453 7.288 7.436 268,521 +0.09(+1.18%)
Aug 26, 2010 7.467 7.467 7.345 7.350 235,713 -0.07(-0.89%)
Aug 25, 2010 7.351 7.441 7.331 7.416 1,124,267 +0.02(+0.34%)
Aug 24, 2010 7.444 7.463 7.382 7.391 287,545 -0.12(-1.66%)
Aug 23, 2010 7.620 7.634 7.516 7.516 181,761 -0.08(-1.00%)
Aug 20, 2010 7.585 7.611 7.547 7.592 144,188 -0.02(-0.23%)
Aug 19, 2010 7.658 7.705 7.580 7.610 206,661 -0.08(-0.99%)
Aug 18, 2010 7.630 7.720 7.630 7.686 112,144 +0.04(+0.54%)
Aug 17, 2010 7.632 7.708 7.623 7.645 251,057 +0.07(+0.99%)
Aug 16, 2010 7.527 7.599 7.527 7.570 202,285 +0.03(+0.35%)
Aug 13, 2010 7.543 7.604 7.543 7.543 170,752 -0.04(-0.54%)
Aug 12, 2010 7.557 7.602 7.510 7.585 529,135 -0.10(-1.30%)
Aug 11, 2010 7.762 7.762 7.659 7.684 319,692 -0.23(-2.93%)
Aug 10, 2010 7.931 7.961 7.874 7.916 216,218 -0.09(-1.17%)
Aug 09, 2010 8.006 8.039 7.976 8.010 129,880 +0.01(+0.15%)
Aug 06, 2010 7.998 8.000 7.899 7.998 232,932 -0.01(-0.11%)
Aug 05, 2010 7.988 8.016 7.956 8.007 372,731 -0.02(-0.26%)
Aug 04, 2010 8.011 8.039 7.962 8.028 213,587 +0.02(+0.24%)
Aug 03, 2010 8.051 8.051 7.988 8.009 2,999,512 -0.06(-0.73%)
Aug 02, 2010 7.991 8.089 7.959 8.067 3,574,365 +0.17(+2.16%)
Jul 30, 2010 7.897 7.916 7.796 7.897 558,255 -0.02(-0.28%)
Jul 29, 2010 8.026 8.031 7.855 7.919 199,061 -0.04(-0.52%)
Jul 28, 2010 7.987 8.038 7.943 7.960 221,937 -0.05(-0.62%)
Jul 27, 2010 8.044 8.044 7.985 8.010 376,200 -0.01(-0.15%)
Jul 26, 2010 7.976 8.022 7.931 8.022 123,807 +0.07(+0.87%)
Jul 23, 2010 7.868 7.966 7.868 7.953 104,319 +0.04(+0.52%)
Jul 22, 2010 7.816 7.932 7.816 7.912 223,014 +0.21(+2.68%)
Jul 21, 2010 7.874 7.874 7.694 7.705 182,585 -0.11(-1.43%)
Jul 20, 2010 7.646 7.817 7.593 7.816 278,084 +0.05(+0.68%)
Jul 19, 2010 7.728 7.781 7.677 7.764 202,285 +0.09(+1.22%)
Jul 16, 2010 7.670 7.846 7.665 7.670 615,718 -0.26(-3.26%)
Jul 15, 2010 7.909 7.937 7.808 7.928 895,861 +0.02(+0.30%)
Jul 14, 2010 7.866 7.959 7.857 7.904 1,574,365 +0.06(+0.79%)
Jul 13, 2010 7.790 7.865 7.759 7.843 367,107 +0.11(+1.37%)
Jul 12, 2010 7.674 7.752 7.673 7.737 112,301 +0.04(+0.55%)
Jul 09, 2010 7.695 7.695 7.617 7.695 85,901 +0.06(+0.79%)
Jul 08, 2010 7.646 7.665 7.564 7.634 440,930 +0.04(+0.48%)
Jul 07, 2010 7.400 7.608 7.388 7.598 187,616 +0.25(+3.35%)
Jul 06, 2010 7.460 7.476 7.303 7.351 418,388 +0.06(+0.80%)
Jul 02, 2010 7.293 7.335 7.224 7.293 212,114 +0.00(+0.06%)
Jul 01, 2010 7.318 7.334 7.174 7.288 845,037 -0.01(-0.10%)
Jun 30, 2010 7.410 7.443 7.276 7.296 631,429 -0.10(-1.34%)
Jun 29, 2010 7.599 7.599 7.345 7.395 1,289,055 -0.32(-4.16%)
Jun 25, 2010 7.715 7.769 7.664 7.715 381,367 -0.04(-0.49%)
Jun 24, 2010 7.830 7.872 7.743 7.753 631,443 -0.12(-1.47%)
Jun 23, 2010 7.881 7.940 7.816 7.869 587,825 -0.04(-0.50%)
Jun 22, 2010 8.019 8.054 7.900 7.909 245,808 -0.09(-1.18%)
Jun 21, 2010 8.138 8.138 7.969 8.003 136,942 -0.04(-0.46%)
Jun 18, 2010 8.039 8.061 8.010 8.039 155,797 +0.00(+0.00%)
Jun 17, 2010 8.026 8.047 7.954 8.039 232,762 +0.04(+0.44%)
Jun 16, 2010 7.947 8.032 7.925 8.004 473,458 +0.03(+0.42%)
Jun 15, 2010 7.826 7.986 7.807 7.971 194,464 +0.24(+3.04%)
Jun 14, 2010 7.813 7.858 7.732 7.735 1,251,527 -0.02(-0.26%)
Jun 11, 2010 7.648 7.756 7.601 7.756 151,344 +0.08(+1.00%)
Jun 10, 2010 7.589 7.687 7.573 7.679 166,118 +0.20(+2.61%)
Jun 09, 2010 7.588 7.649 7.456 7.484 317,996 -0.07(-0.93%)
Jun 08, 2010 7.550 7.554 7.428 7.554 249,711 +0.05(+0.64%)
Jun 07, 2010 7.664 7.690 7.501 7.506 285,998 -0.17(-2.17%)
Jun 04, 2010 7.672 7.846 7.631 7.672 173,608 -0.26(-3.32%)
Jun 03, 2010 7.890 7.940 7.855 7.936 193,999 +0.10(+1.21%)
Jun 02, 2010 7.707 7.854 7.671 7.841 300,937 +0.15(+1.96%)
Jun 01, 2010 7.680 7.839 7.680 7.690 1,185,664 -0.08(-1.05%)
May 28, 2010 7.772 7.845 7.710 7.772 262,961 -0.08(-0.97%)
May 27, 2010 7.707 7.848 7.703 7.848 240,272 +0.29(+3.83%)
May 26, 2010 7.691 7.756 7.544 7.558 465,770 -0.05(-0.60%)
May 25, 2010 7.447 7.620 7.370 7.604 1,573,279 -0.06(-0.77%)
May 24, 2010 7.710 7.764 7.662 7.662 267,756 -0.05(-0.64%)
May 21, 2010 7.512 7.761 7.493 7.712 1,039,135 +0.08(+1.02%)
May 20, 2010 7.626 7.779 7.599 7.634 1,232,040 -0.29(-3.65%)
May 19, 2010 7.931 8.014 7.857 7.924 773,472 -0.07(-0.91%)
May 18, 2010 8.168 8.183 7.950 7.997 253,966 -0.11(-1.37%)
May 17, 2010 8.117 8.161 7.962 8.108 483,903 -0.01(-0.09%)
May 14, 2010 8.115 8.237 8.020 8.115 418,573 -0.16(-1.91%)
May 13, 2010 8.379 8.430 8.273 8.273 374,413 -0.11(-1.36%)
May 12, 2010 8.177 8.399 8.177 8.387 256,798 +0.15(+1.86%)
May 11, 2010 8.320 8.349 8.221 8.234 383,305 -0.08(-0.95%)
May 10, 2010 8.270 8.314 8.243 8.313 776,639 +0.42(+5.32%)
May 07, 2010 7.960 8.146 7.748 7.893 1,756,929 -0.15(-1.85%)
May 06, 2010 8.327 8.624 7.895 8.042 1,169,788 -0.31(-3.66%)
May 05, 2010 8.329 8.403 8.307 8.348 680,317 -0.07(-0.83%)
May 04, 2010 8.557 8.560 8.357 8.418 881,429 -0.26(-3.01%)
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.