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: 6:30 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 28, 2010 7.754 7.827 7.693 7.754 263,560 -0.08(-0.97%)
May 27, 2010 7.690 7.830 7.686 7.830 240,820 +0.29(+3.83%)
May 26, 2010 7.674 7.739 7.527 7.541 466,832 -0.05(-0.60%)
May 25, 2010 7.430 7.602 7.353 7.586 1,576,867 -0.06(-0.77%)
May 24, 2010 7.693 7.747 7.645 7.645 268,366 -0.05(-0.64%)
May 21, 2010 7.494 7.743 7.476 7.694 1,041,505 +0.08(+1.01%)
May 20, 2010 7.608 7.761 7.582 7.617 1,234,850 -0.29(-3.65%)
May 19, 2010 7.913 7.996 7.839 7.906 775,236 -0.07(-0.91%)
May 18, 2010 8.149 8.164 7.932 7.979 254,545 -0.11(-1.37%)
May 17, 2010 8.098 8.142 7.944 8.090 485,007 -0.01(-0.09%)
May 14, 2010 8.097 8.218 8.002 8.097 419,528 -0.16(-1.91%)
May 13, 2010 8.359 8.410 8.254 8.254 375,267 -0.11(-1.36%)
May 12, 2010 8.158 8.380 8.158 8.368 257,383 +0.15(+1.86%)
May 11, 2010 8.301 8.330 8.202 8.215 384,180 -0.08(-0.95%)
May 10, 2010 8.252 8.295 8.224 8.294 778,410 +0.42(+5.32%)
May 07, 2010 7.942 8.128 7.731 7.875 1,760,936 -0.15(-1.85%)
May 06, 2010 8.308 8.605 7.877 8.024 1,172,456 -0.30(-3.66%)
May 05, 2010 8.310 8.384 8.288 8.329 681,868 -0.07(-0.83%)
May 04, 2010 8.537 8.540 8.338 8.399 883,440 -0.26(-3.02%)
May 03, 2010 8.586 8.691 8.586 8.660 687,661 +0.08(+0.95%)
Apr 30, 2010 8.749 8.749 8.565 8.578 217,339 -0.15(-1.68%)
Apr 29, 2010 8.692 8.728 8.651 8.725 285,752 +0.09(+1.02%)
Apr 28, 2010 8.677 8.683 8.556 8.637 335,346 +0.01(+0.08%)
Apr 27, 2010 8.793 8.797 8.606 8.629 394,546 -0.20(-2.23%)
Apr 26, 2010 8.842 8.857 8.803 8.826 304,592 +0.00(+0.05%)
Apr 23, 2010 8.781 8.822 8.742 8.822 1,080,644 +0.05(+0.53%)
Apr 22, 2010 8.669 8.778 8.606 8.775 306,066 -0.01(-0.08%)
Apr 21, 2010 8.807 8.812 8.728 8.782 320,449 +0.05(+0.61%)
Apr 20, 2010 8.752 8.752 8.683 8.729 531,008 +0.05(+0.53%)
Apr 19, 2010 8.670 8.692 8.588 8.683 423,799 -0.01(-0.10%)
Apr 16, 2010 8.797 8.801 8.634 8.692 584,606 -0.14(-1.59%)
Apr 15, 2010 8.801 8.841 8.785 8.832 461,464 +0.04(+0.41%)
Apr 14, 2010 8.756 8.797 8.723 8.796 464,542 +0.18(+2.06%)
Apr 13, 2010 8.618 8.642 8.556 8.618 1,025,422 -0.00(-0.02%)
Apr 12, 2010 8.621 8.629 8.591 8.619 901,107 +0.02(+0.28%)
Apr 09, 2010 8.562 8.603 8.521 8.595 911,157 +0.05(+0.60%)
Apr 08, 2010 8.507 8.551 8.464 8.543 457,371 -0.01(-0.09%)
Apr 07, 2010 8.574 8.594 8.511 8.551 380,176 -0.04(-0.51%)
Apr 06, 2010 8.572 8.606 8.529 8.594 397,631 +0.01(+0.14%)
Apr 05, 2010 8.548 8.584 8.527 8.583 173,723 +0.09(+1.06%)
Apr 01, 2010 8.510 8.492 8.492 8.492 374,321 +0.05(+0.64%)
Mar 31, 2010 8.470 8.501 8.438 8.438 1,518,895 -0.06(-0.65%)
Mar 30, 2010 8.475 8.508 8.434 8.494 262,313 +0.04(+0.45%)
Mar 29, 2010 8.462 8.494 8.440 8.456 295,076 +0.02(+0.25%)
Mar 26, 2010 8.467 8.489 8.381 8.434 550,780 +0.01(+0.09%)
Mar 25, 2010 8.460 8.526 8.427 8.427 361,309 +0.04(+0.50%)
Mar 24, 2010 8.431 8.431 8.384 8.384 382,054 -0.07(-0.83%)
Mar 23, 2010 8.352 8.456 8.352 8.454 206,301 +0.11(+1.28%)
Mar 22, 2010 8.279 8.387 8.243 8.348 366,231 +0.05(+0.54%)
Mar 19, 2010 8.427 8.427 8.284 8.303 201,612 -0.07(-0.80%)
Mar 18, 2010 8.373 8.378 8.338 8.370 327,380 -0.01(-0.09%)
Mar 17, 2010 8.324 8.415 8.324 8.377 371,181 +0.05(+0.63%)
Mar 16, 2010 8.298 8.333 8.250 8.324 704,026 +0.07(+0.84%)
Mar 15, 2010 8.214 8.265 8.203 8.255 496,730 -0.04(-0.50%)
Mar 12, 2010 8.323 8.323 8.272 8.297 412,494 +0.01(+0.16%)
Mar 11, 2010 8.235 8.284 8.205 8.284 1,021,507 +0.03(+0.35%)
Mar 10, 2010 8.190 8.266 8.190 8.254 324,473 +0.07(+0.86%)
Mar 09, 2010 8.149 8.232 8.139 8.184 256,465 +0.02(+0.25%)
Mar 08, 2010 8.135 8.174 8.135 8.164 217,284 +0.05(+0.63%)
Mar 05, 2010 8.062 8.125 8.028 8.113 265,288 +0.11(+1.39%)
Mar 04, 2010 8.012 8.012 7.931 8.002 428,296 +0.01(+0.13%)
Mar 03, 2010 8.027 8.033 7.973 7.992 215,063 +0.02(+0.29%)
Mar 02, 2010 8.004 8.028 7.947 7.969 216,784 +0.01(+0.15%)
Mar 01, 2010 7.900 7.963 7.893 7.957 1,754,972 +0.09(+1.21%)
Feb 26, 2010 7.847 7.864 7.794 7.862 184,583 +0.03(+0.41%)
Feb 25, 2010 7.728 7.830 7.683 7.830 397,555 -0.03(-0.43%)
Feb 24, 2010 7.810 7.882 7.799 7.864 151,881 +0.07(+0.84%)
Feb 23, 2010 7.926 7.926 7.750 7.798 1,043,541 -0.10(-1.31%)
Feb 22, 2010 7.915 7.928 7.884 7.901 266,570 +0.01(+0.13%)
Feb 19, 2010 7.869 7.929 7.846 7.891 1,314,732 -0.06(-0.70%)
Feb 18, 2010 7.850 7.954 7.850 7.947 241,931 +0.07(+0.93%)
Feb 17, 2010 7.903 7.903 7.858 7.874 286,472 +0.03(+0.37%)
Feb 16, 2010 7.756 7.847 7.756 7.845 774,681 +0.12(+1.57%)
Feb 12, 2010 7.608 7.723 7.723 7.723 739,730 -0.02(-0.28%)
Feb 11, 2010 7.677 7.751 7.611 7.745 730,091 +0.10(+1.36%)
Feb 10, 2010 7.677 7.696 7.604 7.642 1,286,185 -0.03(-0.41%)
Feb 09, 2010 7.674 7.737 7.597 7.673 1,380,547 +0.10(+1.34%)
Feb 08, 2010 7.639 7.662 7.572 7.572 384,975 -0.03(-0.36%)
Feb 05, 2010 7.554 7.617 7.467 7.600 594,163 +0.03(+0.37%)
Feb 04, 2010 7.732 7.757 7.572 7.572 496,394 -0.23(-2.90%)
Feb 03, 2010 7.782 7.826 7.757 7.798 509,331 +0.02(+0.28%)
Feb 02, 2010 7.731 7.802 7.686 7.776 649,311 +0.08(+1.06%)
Feb 01, 2010 7.677 7.707 7.653 7.694 2,832,963 +0.06(+0.78%)
Jan 29, 2010 7.847 7.852 7.585 7.635 857,395 -0.17(-2.17%)
Jan 28, 2010 7.971 8.006 7.735 7.804 983,273 -0.14(-1.78%)
Jan 27, 2010 7.884 7.959 7.830 7.945 419,254 +0.05(+0.61%)
Jan 26, 2010 7.954 8.001 7.864 7.897 443,029 -0.04(-0.51%)
Jan 25, 2010 7.971 7.987 7.894 7.937 278,636 +0.08(+1.00%)
Jan 22, 2010 8.130 8.130 7.845 7.859 607,114 -0.30(-3.68%)
Jan 21, 2010 8.291 8.305 8.123 8.160 505,512 -0.07(-0.90%)
Jan 20, 2010 8.307 8.307 8.144 8.234 567,447 -0.13(-1.55%)
Jan 19, 2010 8.281 8.367 8.237 8.364 588,953 +0.09(+1.06%)
Jan 15, 2010 8.373 8.276 8.276 8.276 259,145 -0.07(-0.80%)
Jan 14, 2010 8.319 8.386 8.317 8.343 560,413 +0.04(+0.51%)
Jan 13, 2010 8.240 8.314 8.179 8.301 326,866 +0.11(+1.28%)
Jan 12, 2010 8.272 8.287 8.171 8.196 707,721 -0.11(-1.33%)
Jan 11, 2010 8.386 8.386 8.252 8.306 430,881 -0.03(-0.32%)
Jan 08, 2010 8.260 8.333 8.252 8.333 484,342 +0.07(+0.81%)
Jan 07, 2010 8.310 8.310 8.231 8.266 390,974 -0.02(-0.26%)
Jan 06, 2010 8.359 8.362 8.288 8.288 427,042 -0.06(-0.72%)
Jan 05, 2010 8.371 8.371 8.294 8.348 449,693 +0.01(+0.18%)
Jan 04, 2010 8.289 8.357 8.279 8.333 840,640 +0.16(+2.00%)
Dec 31, 2009 8.246 8.170 8.170 8.170 198,129 -0.09(-1.04%)
Dec 30, 2009 8.187 8.256 8.187 8.256 148,213 +0.03(+0.41%)
Dec 29, 2009 8.222 8.240 8.206 8.222 278,842 -0.01(-0.11%)
Dec 28, 2009 8.256 8.256 8.189 8.231 263,163 +0.01(+0.16%)
Dec 24, 2009 8.104 8.219 8.104 8.218 1,270,232 +0.08(+0.99%)
Dec 23, 2009 8.135 8.139 8.103 8.138 300,705 +0.03(+0.41%)
Dec 22, 2009 8.087 8.107 8.068 8.104 292,108 +0.06(+0.76%)
Dec 21, 2009 8.031 8.075 8.008 8.043 602,781 +0.05(+0.64%)
Dec 18, 2009 7.922 7.995 7.922 7.992 271,061 +0.14(+1.75%)
Dec 17, 2009 7.944 7.944 7.855 7.855 442,995 -0.13(-1.64%)
Dec 16, 2009 7.967 8.023 7.967 7.986 503,894 +0.05(+0.62%)
Dec 15, 2009 7.970 7.996 7.921 7.936 964,625 -0.04(-0.46%)
Dec 14, 2009 7.983 7.995 7.973 7.973 224,058 +0.05(+0.63%)
Dec 11, 2009 7.964 7.982 7.893 7.923 178,077 -0.02(-0.29%)
Dec 10, 2009 7.915 7.973 7.915 7.947 302,528 +0.05(+0.61%)
Dec 09, 2009 7.868 7.907 7.804 7.899 426,335 +0.06(+0.70%)
Dec 08, 2009 7.877 7.885 7.818 7.843 368,425 -0.06(-0.73%)
Dec 07, 2009 7.925 7.950 7.882 7.901 261,949 -0.01(-0.07%)
Dec 04, 2009 7.920 7.990 7.835 7.907 181,676 +0.05(+0.69%)
Dec 03, 2009 7.894 7.935 7.840 7.853 362,152 +0.01(+0.09%)
Dec 02, 2009 7.885 7.921 7.843 7.846 180,353 -0.04(-0.46%)
Dec 01, 2009 7.783 7.906 7.783 7.882 383,110 +0.14(+1.87%)
Nov 30, 2009 7.737 7.766 7.681 7.738 433,383 +0.00(+0.06%)
Nov 27, 2009 7.710 7.757 7.651 7.734 120,660 -0.12(-1.56%)
Nov 25, 2009 7.842 7.881 7.842 7.856 340,509 +0.02(+0.26%)
Nov 24, 2009 7.845 7.862 7.799 7.836 124,712 -0.03(-0.35%)
Nov 23, 2009 7.845 7.916 7.814 7.864 156,714 +0.11(+1.43%)
Nov 20, 2009 7.723 7.775 7.712 7.753 139,410 -0.05(-0.65%)
Nov 19, 2009 7.878 7.888 7.752 7.804 301,034 -0.14(-1.82%)
Nov 18, 2009 7.964 7.977 7.907 7.948 973,586 -0.02(-0.26%)
Nov 17, 2009 7.934 7.970 7.916 7.969 257,781 -0.01(-0.11%)
Nov 16, 2009 7.935 8.001 7.916 7.977 227,115 +0.09(+1.18%)
Nov 13, 2009 7.827 7.897 7.827 7.884 150,750 +0.08(+1.08%)
Nov 12, 2009 7.823 7.877 7.778 7.800 117,883 -0.06(-0.72%)
Nov 11, 2009 7.868 7.901 7.819 7.856 223,523 +0.04(+0.56%)
Nov 10, 2009 7.796 7.836 7.770 7.812 309,117 -0.01(-0.17%)
Nov 09, 2009 7.731 7.826 7.729 7.826 237,529 +0.18(+2.41%)
Nov 06, 2009 7.604 7.671 7.557 7.642 164,831 +0.02(+0.21%)
Nov 05, 2009 7.604 7.642 7.564 7.626 1,141,694 +0.11(+1.49%)
Nov 04, 2009 7.476 7.581 7.476 7.513 501,104 +0.06(+0.84%)
Nov 03, 2009 7.369 7.452 7.369 7.451 289,982 +0.01(+0.20%)
Nov 02, 2009 7.395 7.509 7.366 7.436 664,235 +0.01(+0.18%)
Oct 30, 2009 7.611 7.613 7.414 7.423 324,802 -0.19(-2.49%)
Oct 29, 2009 7.512 7.636 7.512 7.613 407,839 +0.15(+2.01%)
Oct 28, 2009 7.544 7.605 7.449 7.462 366,183 -0.18(-2.40%)
Oct 27, 2009 7.729 7.750 7.622 7.646 210,504 -0.07(-0.91%)
Oct 26, 2009 7.713 7.852 7.684 7.716 163,302 -0.02(-0.23%)
Oct 23, 2009 7.780 7.780 7.719 7.734 251,439 -0.05(-0.66%)
Oct 22, 2009 7.738 7.796 7.662 7.785 356,332 +0.04(+0.51%)
Oct 21, 2009 7.767 7.847 7.733 7.745 284,642 -0.03(-0.41%)
Oct 20, 2009 7.734 7.777 7.734 7.777 289,523 +0.01(+0.09%)
Oct 19, 2009 7.738 7.792 7.690 7.770 255,224 +0.07(+0.91%)
Oct 16, 2009 7.745 7.745 7.650 7.700 400,579 -0.09(-1.19%)
Oct 15, 2009 7.779 7.793 7.747 7.793 251,789 -0.05(-0.60%)
Oct 14, 2009 7.824 7.843 7.786 7.840 498,197 +0.12(+1.57%)
Oct 13, 2009 7.703 7.731 7.639 7.719 231,195 +0.01(+0.19%)
Oct 12, 2009 7.729 7.737 7.678 7.705 394,772 +0.04(+0.57%)
Oct 09, 2009 7.562 7.670 7.551 7.661 428,790 +0.08(+1.02%)
Oct 08, 2009 7.608 7.633 7.548 7.583 354,892 +0.05(+0.72%)
Oct 07, 2009 7.508 7.532 7.477 7.529 111,425 -0.00(-0.01%)
Oct 06, 2009 7.449 7.535 7.449 7.529 223,461 +0.13(+1.76%)
Oct 05, 2009 7.370 7.417 7.343 7.399 275,846 +0.06(+0.76%)
Oct 02, 2009 7.327 7.403 7.327 7.343 186,132 -0.07(-0.92%)
Oct 01, 2009 7.585 7.585 7.391 7.411 222,262 -0.20(-2.60%)
Sep 30, 2009 7.618 7.683 7.529 7.609 165,202 +0.00(+0.01%)
Sep 29, 2009 7.655 7.674 7.581 7.608 169,185 -0.04(-0.48%)
Sep 28, 2009 7.556 7.693 7.556 7.645 304,228 +0.10(+1.31%)
Sep 25, 2009 7.541 7.585 7.512 7.546 207,316 -0.06(-0.81%)
Sep 24, 2009 7.700 7.735 7.551 7.607 211,443 -0.07(-0.86%)
Sep 23, 2009 7.731 7.799 7.658 7.672 370,941 -0.04(-0.47%)
Sep 22, 2009 7.705 7.721 7.673 7.709 281,262 +0.08(+1.11%)
Sep 21, 2009 7.610 7.667 7.585 7.624 202,599 -0.03(-0.38%)
Sep 18, 2009 7.678 7.693 7.627 7.654 388,094 +0.02(+0.23%)
Sep 17, 2009 7.661 7.693 7.607 7.636 472,673 +0.02(+0.23%)
Sep 16, 2009 7.637 7.691 7.586 7.618 318,077 +0.03(+0.38%)
Sep 15, 2009 7.554 7.600 7.515 7.589 368,439 +0.07(+0.99%)
Sep 14, 2009 7.601 7.601 7.426 7.515 732,059 -0.05(-0.71%)
Sep 11, 2009 7.594 7.637 7.517 7.569 235,692 -0.01(-0.17%)
Sep 10, 2009 7.474 7.585 7.468 7.582 118,665 +0.11(+1.53%)
Sep 09, 2009 7.429 7.508 7.418 7.468 243,645 +0.05(+0.72%)
Sep 08, 2009 7.424 7.442 7.382 7.414 305,085 +0.08(+1.11%)
Sep 04, 2009 7.252 7.340 7.233 7.333 137,758 +0.10(+1.39%)
Sep 03, 2009 7.216 7.232 7.148 7.232 146,876 +0.06(+0.83%)
Sep 02, 2009 7.159 7.216 7.143 7.172 211,368 -0.02(-0.34%)
Sep 01, 2009 7.258 7.375 7.172 7.197 167,238 -0.11(-1.48%)
Aug 31, 2009 7.279 7.305 7.242 7.305 151,895 -0.04(-0.50%)
Aug 28, 2009 7.394 7.462 7.306 7.341 159,450 +0.01(+0.18%)
Aug 27, 2009 7.300 7.331 7.201 7.328 214,631 +0.03(+0.38%)
Aug 26, 2009 7.267 7.315 7.252 7.300 141,858 +0.04(+0.56%)
Aug 25, 2009 7.311 7.327 7.247 7.260 1,570,217 -0.03(-0.36%)
Aug 24, 2009 7.300 7.350 7.267 7.286 582,968 +0.01(+0.14%)
Aug 21, 2009 7.245 7.276 7.178 7.276 257,822 +0.12(+1.73%)
Aug 20, 2009 7.088 7.165 7.088 7.152 206,370 +0.08(+1.13%)
Aug 19, 2009 6.975 7.109 6.953 7.072 208,440 +0.00(+0.01%)
Aug 18, 2009 7.023 7.077 6.985 7.071 275,009 +0.11(+1.51%)
Aug 17, 2009 7.019 7.019 6.946 6.966 674,937 -0.19(-2.63%)
Aug 14, 2009 7.223 7.226 7.093 7.155 438,943 -0.07(-0.97%)
Aug 13, 2009 7.195 7.225 7.149 7.225 253,037 +0.09(+1.29%)
Aug 12, 2009 7.038 7.203 7.019 7.133 309,878 +0.08(+1.20%)
Aug 11, 2009 7.071 7.073 7.019 7.048 249,630 -0.06(-0.90%)
Aug 10, 2009 7.076 7.144 7.060 7.112 979,763 -0.04(-0.59%)
Aug 07, 2009 7.201 7.212 7.134 7.155 335,394 +0.07(+0.95%)
Aug 06, 2009 7.162 7.200 7.069 7.088 802,392 -0.05(-0.76%)
Aug 05, 2009 7.232 7.232 7.101 7.141 318,694 -0.07(-0.95%)
Aug 04, 2009 7.206 7.220 7.161 7.210 436,352 -0.02(-0.26%)
Aug 03, 2009 7.226 7.235 7.174 7.229 267,996 +0.09(+1.31%)
Jul 31, 2009 7.144 7.182 7.109 7.136 160,752 +0.02(+0.31%)
Jul 30, 2009 7.155 7.220 7.114 7.114 561,989 +0.06(+0.81%)
Jul 29, 2009 7.058 7.058 6.993 7.057 274,358 -0.02(-0.29%)
Jul 28, 2009 7.026 7.082 6.964 7.077 259,536 +0.02(+0.27%)
Jul 27, 2009 7.055 7.070 6.971 7.058 336,896 -0.00(-0.02%)
Jul 24, 2009 6.968 7.067 6.955 7.060 5,930 -0.05(-0.66%)
Jul 23, 2009 6.985 7.136 6.964 7.106 881,116 +0.13(+1.92%)
Jul 22, 2009 6.942 7.011 6.920 6.972 3,105,430 +0.04(+0.57%)
Jul 21, 2009 6.969 6.969 6.842 6.933 183,397 +0.03(+0.47%)
Jul 20, 2009 6.892 6.914 6.834 6.901 447,821 +0.06(+0.92%)
Jul 17, 2009 6.815 6.838 6.745 6.838 578,381 +0.04(+0.56%)
Jul 16, 2009 6.683 6.810 6.659 6.800 383,378 +0.08(+1.22%)
Jul 15, 2009 6.622 6.718 6.593 6.718 440,561 +0.27(+4.16%)
Jul 14, 2009 6.514 6.514 6.394 6.450 215,790 +0.01(+0.20%)
Jul 13, 2009 6.325 6.441 6.291 6.437 187,325 +0.10(+1.52%)
Jul 10, 2009 6.268 6.342 6.267 6.341 111,583 +0.02(+0.39%)
Jul 09, 2009 6.348 6.352 6.275 6.316 298,984 +0.07(+1.05%)
Jul 08, 2009 6.260 6.283 6.177 6.250 315,211 -0.01(-0.12%)
Jul 07, 2009 6.408 6.408 6.258 6.258 209,476 -0.16(-2.52%)
Jul 06, 2009 6.365 6.433 6.344 6.419 248,156 +0.00(+0.07%)
Jul 02, 2009 6.516 6.516 6.402 6.415 253,729 -0.15(-2.24%)
Jul 01, 2009 6.548 6.638 6.548 6.562 282,585 +0.04(+0.61%)
Jun 30, 2009 6.543 6.600 6.475 6.523 74,281 -0.04(-0.56%)
Jun 29, 2009 6.557 6.584 6.515 6.559 121,469 +0.03(+0.49%)
Jun 26, 2009 6.508 6.539 6.495 6.527 102,568 -0.00(-0.02%)
Jun 25, 2009 6.471 6.529 6.466 6.529 242,068 +0.12(+1.80%)
Jun 24, 2009 6.390 6.471 6.384 6.414 409,813 +0.12(+1.90%)
Jun 23, 2009 6.288 6.361 6.255 6.294 364,353 -0.01(-0.12%)
Jun 22, 2009 6.463 6.463 6.294 6.301 285,848 -0.22(-3.44%)
Jun 19, 2009 6.532 6.549 6.481 6.526 215,255 +0.08(+1.18%)
Jun 18, 2009 6.491 6.502 6.446 6.450 110,246 -0.02(-0.34%)
Jun 17, 2009 6.443 6.538 6.402 6.472 208,838 +0.04(+0.61%)
Jun 16, 2009 6.543 6.562 6.433 6.433 135,064 -0.06(-0.92%)
Jun 15, 2009 6.592 6.592 6.459 6.492 364,518 -0.17(-2.50%)
Jun 12, 2009 6.678 6.678 6.586 6.659 169,486 -0.05(-0.76%)
Jun 11, 2009 6.689 6.771 6.682 6.710 955,452 +0.05(+0.68%)
Jun 10, 2009 6.714 6.805 6.577 6.665 206,829 +0.01(+0.09%)
Jun 09, 2009 6.646 6.695 6.611 6.659 82,679 +0.06(+0.93%)
Jun 08, 2009 6.513 6.628 6.492 6.597 138,355 +0.00(+0.00%)
Jun 05, 2009 6.665 6.676 6.564 6.597 508,721 +0.00(+0.04%)
Jun 04, 2009 6.552 6.596 6.527 6.595 673,031 +0.08(+1.30%)
Jun 03, 2009 6.561 6.564 6.434 6.510 376,015 -0.08(-1.28%)
Jun 02, 2009 6.565 6.647 6.561 6.595 967,415 -0.03(-0.51%)
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.