Skip to main content

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.