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

Global Tech Ishares ETF (NY: IXN )

83.27 +0.21 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
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.