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

Global Tech Ishares ETF (NY: IXN )

84.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 (%)
Aug 31, 2004 6.548 6.548 6.463 6.498 22,617 -0.08(-1.24%)
Aug 30, 2004 6.609 6.609 6.566 6.580 54,145 -0.06(-0.88%)
Aug 27, 2004 6.639 6.639 6.639 6.639 2,056 +0.02(+0.33%)
Aug 26, 2004 6.650 6.650 6.596 6.617 21,932 -0.02(-0.33%)
Aug 25, 2004 6.529 6.639 6.529 6.639 10,966 +0.11(+1.68%)
Aug 24, 2004 6.617 6.617 6.515 6.529 9,595 -0.02(-0.25%)
Aug 23, 2004 6.595 6.595 6.545 6.545 4,797 +0.03(+0.52%)
Aug 20, 2004 6.498 6.512 6.498 6.512 6,168 +0.04(+0.63%)
Aug 19, 2004 6.512 6.512 6.471 6.471 1,370 -0.00(-0.02%)
Aug 18, 2004 6.347 6.504 6.347 6.472 15,078 +0.08(+1.23%)
Aug 17, 2004 6.369 6.395 6.369 6.393 4,112 +0.10(+1.55%)
Aug 16, 2004 6.258 6.296 6.258 6.296 4,797 +0.04(+0.61%)
Aug 13, 2004 6.233 6.265 6.224 6.258 6,168 +0.06(+0.92%)
Aug 12, 2004 6.252 6.252 6.201 6.201 10,966 -0.12(-1.96%)
Aug 11, 2004 6.318 6.354 6.318 6.325 11,651 -0.20(-3.04%)
Aug 10, 2004 6.450 6.532 6.450 6.523 6,168 +0.12(+1.82%)
Aug 09, 2004 6.434 6.434 6.398 6.407 10,280 -0.03(-0.43%)
Aug 06, 2004 6.536 6.536 6.434 6.434 29,471 -0.13(-2.00%)
Aug 05, 2004 6.643 6.643 6.566 6.566 10,280 -0.09(-1.32%)
Aug 04, 2004 6.631 6.653 6.631 6.653 4,797 -0.07(-0.98%)
Aug 03, 2004 6.741 6.761 6.675 6.719 32,898 -0.08(-1.16%)
Aug 02, 2004 6.704 6.798 6.704 6.798 6,168 -0.01(-0.09%)
Jul 30, 2004 6.803 6.803 6.803 6.803 1,370 +0.06(+0.91%)
Jul 29, 2004 6.741 6.777 6.741 6.742 16,449 +0.06(+0.90%)
Jul 28, 2004 6.641 6.682 6.561 6.682 16,449 +0.03(+0.48%)
Jul 27, 2004 6.636 6.650 6.612 6.650 8,910 +0.02(+0.29%)
Jul 26, 2004 6.658 6.658 6.576 6.631 19,876 -0.03(-0.39%)
Jul 23, 2004 6.719 6.719 6.658 6.658 18,505 -0.17(-2.46%)
Jul 22, 2004 6.783 6.827 6.669 6.825 28,786 -0.04(-0.55%)
Jul 21, 2004 6.952 6.952 6.863 6.863 10,966 +0.13(+1.95%)
Jul 20, 2004 6.732 6.732 6.732 6.732 0 +0.00(+0.00%)
Jul 19, 2004 6.712 6.732 6.712 6.732 4,797 +0.02(+0.30%)
Jul 16, 2004 6.821 6.821 6.712 6.712 27,415 -0.08(-1.25%)
Jul 15, 2004 6.817 6.819 6.796 6.796 4,797 -0.01(-0.21%)
Jul 14, 2004 6.945 6.945 6.811 6.811 15,078 -0.16(-2.30%)
Jul 13, 2004 7.016 7.016 6.971 6.971 28,786 +0.03(+0.48%)
Jul 12, 2004 6.983 6.983 6.932 6.938 6,853 -0.12(-1.63%)
Jul 09, 2004 7.000 7.067 6.997 7.053 8,224 +0.06(+0.83%)
Jul 08, 2004 7.022 7.024 6.995 6.995 3,426 -0.11(-1.54%)
Jul 07, 2004 7.006 7.104 7.006 7.104 33,584 +0.10(+1.44%)
Jul 06, 2004 7.149 7.149 7.003 7.003 22,617 -0.25(-3.40%)
Jul 02, 2004 7.222 7.257 7.222 7.250 6,853 -0.09(-1.19%)
Jul 01, 2004 7.412 7.422 7.289 7.337 39,752 -0.09(-1.26%)
Jun 30, 2004 7.448 7.448 7.406 7.431 63,055 +0.06(+0.85%)
Jun 29, 2004 7.317 7.410 7.317 7.368 33,584 -0.07(-0.96%)
Jun 28, 2004 7.413 7.440 7.400 7.440 8,910 +0.03(+0.37%)
Jun 25, 2004 7.391 7.412 7.358 7.412 118,572 +0.05(+0.69%)
Jun 24, 2004 7.397 7.440 7.361 7.361 55,516 +0.04(+0.50%)
Jun 23, 2004 7.298 7.346 7.253 7.324 29,471 +0.05(+0.62%)
Jun 22, 2004 7.186 7.279 7.173 7.279 24,674 +0.11(+1.59%)
Jun 21, 2004 7.231 7.272 7.165 7.165 87,044 -0.07(-0.97%)
Jun 18, 2004 7.257 7.272 7.235 7.235 10,280 +0.05(+0.63%)
Jun 17, 2004 7.180 7.190 7.180 7.190 4,112 -0.08(-1.04%)
Jun 16, 2004 7.266 7.266 7.266 7.266 1,370 -0.03(-0.40%)
Jun 15, 2004 7.251 7.297 7.238 7.295 26,044 +0.15(+2.04%)
Jun 14, 2004 7.228 7.228 7.149 7.149 28,786 -0.15(-2.08%)
Jun 10, 2004 7.330 7.463 7.286 7.301 59,629 -0.03(-0.40%)
Jun 09, 2004 7.377 7.388 7.327 7.330 41,123 -0.05(-0.63%)
Jun 08, 2004 7.359 7.419 7.339 7.377 21,932 +0.00(+0.02%)
Jun 07, 2004 7.308 7.375 7.282 7.375 16,449 +0.21(+2.93%)
Jun 04, 2004 7.206 7.250 7.165 7.165 23,988 +0.06(+0.84%)
Jun 03, 2004 7.184 7.184 7.105 7.105 37,696 -0.13(-1.79%)
Jun 02, 2004 7.221 7.264 7.187 7.235 13,707 +0.04(+0.61%)
Jun 01, 2004 7.208 7.215 7.192 7.192 6,168 -0.03(-0.44%)
May 28, 2004 7.272 7.272 7.216 7.224 15,078 -0.05(-0.66%)
May 27, 2004 7.251 7.272 7.231 7.272 156,954 +0.08(+1.12%)
May 26, 2004 7.127 7.192 7.127 7.192 20,561 +0.06(+0.80%)
May 25, 2004 6.990 7.135 6.990 7.135 23,988 +0.05(+0.74%)
May 24, 2004 7.082 7.082 7.082 7.082 11,651 +0.08(+1.13%)
May 21, 2004 7.024 7.053 6.996 7.003 44,550 +0.02(+0.31%)
May 20, 2004 7.003 7.024 6.981 6.981 8,224 -0.11(-1.52%)
May 19, 2004 7.082 7.126 7.076 7.089 8,910 +0.17(+2.42%)
May 18, 2004 6.872 6.929 6.872 6.922 33,584 +0.07(+1.04%)
May 17, 2004 6.784 6.850 6.749 6.850 36,325 -0.07(-0.97%)
May 14, 2004 6.996 6.996 6.917 6.917 6,168 -0.10(-1.45%)
May 13, 2004 7.053 7.053 7.012 7.019 21,247 -0.08(-1.09%)
May 12, 2004 7.027 7.097 6.946 7.097 30,842 +0.01(+0.19%)
May 11, 2004 7.000 7.084 7.000 7.084 13,707 +0.17(+2.40%)
May 10, 2004 6.904 6.965 6.857 6.917 89,786 -0.16(-2.25%)
May 07, 2004 7.155 7.178 7.076 7.076 287,864 -0.01(-0.12%)
May 06, 2004 7.089 7.089 7.040 7.085 10,966 -0.11(-1.50%)
May 05, 2004 7.186 7.206 7.173 7.193 17,134 +0.04(+0.53%)
May 04, 2004 7.108 7.155 7.063 7.155 27,415 +0.08(+1.13%)
May 03, 2004 7.111 7.164 7.075 7.075 10,280 +0.03(+0.37%)
Apr 30, 2004 7.101 7.177 7.049 7.049 32,898 -0.02(-0.31%)
Apr 29, 2004 7.237 7.264 7.070 7.070 35,640 -0.19(-2.59%)
Apr 28, 2004 7.304 7.304 7.229 7.259 17,134 -0.18(-2.47%)
Apr 27, 2004 7.542 7.558 7.442 7.442 81,561 -0.10(-1.32%)
Apr 26, 2004 7.603 7.606 7.537 7.542 33,584 -0.05(-0.62%)
Apr 23, 2004 7.587 7.658 7.581 7.588 26,044 +0.10(+1.34%)
Apr 22, 2004 7.361 7.488 7.340 7.488 13,707 +0.13(+1.74%)
Apr 21, 2004 7.317 7.359 7.304 7.359 15,763 +0.06(+0.88%)
Apr 20, 2004 7.342 7.513 7.295 7.295 16,449 -0.07(-0.99%)
Apr 19, 2004 7.355 7.396 7.353 7.368 6,168 +0.00(+0.02%)
Apr 16, 2004 7.412 7.412 7.329 7.367 23,303 -0.10(-1.35%)
Apr 15, 2004 7.521 7.521 7.467 7.467 14,393 -0.02(-0.31%)
Apr 14, 2004 7.529 7.549 7.491 7.491 24,674 -0.14(-1.82%)
Apr 13, 2004 7.709 7.709 7.629 7.629 7,539 -0.07(-0.85%)
Apr 12, 2004 7.689 7.717 7.689 7.695 16,449 -0.03(-0.36%)
Apr 08, 2004 7.733 7.746 7.723 7.723 29,471 +0.06(+0.82%)
Apr 07, 2004 7.701 7.701 7.634 7.660 15,763 -0.07(-0.92%)
Apr 06, 2004 7.711 7.731 7.704 7.731 21,247 -0.12(-1.49%)
Apr 05, 2004 7.788 7.848 7.787 7.848 34,269 +0.08(+1.03%)
Apr 02, 2004 7.774 7.775 7.753 7.768 39,067 +0.18(+2.31%)
Apr 01, 2004 7.529 7.593 7.529 7.593 21,932 +0.14(+1.86%)
Mar 31, 2004 7.534 7.534 7.428 7.454 48,662 -0.03(-0.37%)
Mar 30, 2004 7.502 7.513 7.482 7.482 26,044 -0.05(-0.70%)
Mar 29, 2004 7.504 7.549 7.504 7.534 7,539 +0.08(+1.08%)
Mar 26, 2004 7.418 7.454 7.418 7.454 67,168 +0.06(+0.79%)
Mar 25, 2004 7.286 7.396 7.251 7.396 15,078 +0.26(+3.70%)
Mar 24, 2004 7.121 7.158 7.121 7.132 15,078 -0.05(-0.73%)
Mar 23, 2004 7.132 7.192 7.132 7.184 15,078 +0.14(+2.05%)
Mar 22, 2004 7.152 7.170 7.019 7.040 403,010 -0.27(-3.67%)
Mar 19, 2004 7.337 7.339 7.308 7.308 3,426 -0.10(-1.38%)
Mar 18, 2004 7.423 7.425 7.349 7.410 65,112 -0.02(-0.29%)
Mar 17, 2004 7.310 7.432 7.310 7.432 91,157 +0.25(+3.49%)
Mar 16, 2004 7.279 7.279 7.157 7.181 19,876 -0.03(-0.40%)
Mar 15, 2004 7.292 7.292 7.194 7.210 283,066 -0.10(-1.38%)
Mar 12, 2004 7.327 7.351 7.275 7.311 26,730 +0.01(+0.20%)
Mar 11, 2004 7.237 7.333 7.224 7.297 34,954 -0.16(-2.21%)
Mar 10, 2004 7.470 7.527 7.460 7.461 25,359 -0.04(-0.51%)
Mar 09, 2004 7.571 7.571 7.498 7.499 39,067 -0.12(-1.53%)
Mar 08, 2004 7.695 7.709 7.616 7.616 15,763 -0.15(-1.95%)
Mar 05, 2004 7.721 7.812 7.721 7.768 11,651 +0.01(+0.09%)
Mar 04, 2004 7.717 7.761 7.717 7.761 14,393 +0.07(+0.95%)
Mar 03, 2004 7.730 7.730 7.637 7.688 59,629 -0.05(-0.66%)
Mar 02, 2004 7.765 7.804 7.702 7.739 28,786 +0.04(+0.47%)
Mar 01, 2004 7.707 7.731 7.673 7.702 16,449 +0.01(+0.19%)
Feb 27, 2004 7.682 7.731 7.645 7.688 34,269 +0.04(+0.52%)
Feb 26, 2004 7.622 7.651 7.622 7.648 13,707 +0.00(+0.06%)
Feb 25, 2004 7.615 7.644 7.615 7.644 6,853 +0.03(+0.38%)
Feb 24, 2004 7.578 7.637 7.552 7.615 39,067 -0.00(-0.02%)
Feb 23, 2004 7.733 7.733 7.616 7.616 10,966 -0.13(-1.68%)
Feb 20, 2004 7.803 7.803 7.645 7.746 39,752 -0.19(-2.39%)
Feb 19, 2004 7.922 7.936 7.889 7.936 16,449 +0.04(+0.55%)
Feb 18, 2004 7.915 7.915 7.861 7.892 14,393 +0.01(+0.19%)
Feb 17, 2004 7.890 7.914 7.844 7.877 23,988 +0.07(+0.84%)
Feb 13, 2004 7.879 7.906 7.784 7.812 57,572 -0.03(-0.43%)
Feb 12, 2004 7.893 7.906 7.845 7.845 17,820 -0.08(-0.98%)
Feb 11, 2004 7.863 7.936 7.847 7.922 32,213 +0.07(+0.95%)
Feb 10, 2004 7.823 7.848 7.781 7.848 28,786 +0.03(+0.39%)
Feb 09, 2004 7.755 7.841 7.755 7.817 30,842 +0.07(+0.87%)
Feb 06, 2004 7.721 7.761 7.688 7.750 20,561 +0.09(+1.20%)
Feb 05, 2004 7.701 7.701 7.565 7.658 82,932 -0.01(-0.11%)
Feb 04, 2004 7.619 7.688 7.610 7.667 47,977 -0.18(-2.32%)
Feb 03, 2004 7.825 7.855 7.825 7.850 31,527 +0.02(+0.22%)
Feb 02, 2004 7.847 7.908 7.753 7.832 24,674 -0.02(-0.20%)
Jan 30, 2004 7.812 7.850 7.781 7.848 14,393 +0.10(+1.24%)
Jan 29, 2004 7.820 7.828 7.736 7.752 86,359 -0.07(-0.88%)
Jan 28, 2004 8.007 8.166 7.787 7.820 50,718 -0.25(-3.06%)
Jan 27, 2004 8.109 8.109 8.042 8.067 21,932 -0.00(-0.05%)
Jan 26, 2004 7.984 8.111 7.931 8.071 123,370 +0.11(+1.43%)
Jan 23, 2004 8.045 8.045 7.931 7.957 34,269 -0.08(-1.00%)
Jan 22, 2004 8.144 8.147 8.001 8.038 79,505 -0.04(-0.43%)
Jan 21, 2004 8.074 8.089 8.039 8.073 9,595 -0.02(-0.29%)
Jan 20, 2004 8.124 8.140 8.096 8.096 102,808 +0.01(+0.09%)
Jan 16, 2004 8.025 8.089 8.025 8.089 26,044 +0.14(+1.72%)
Jan 15, 2004 7.920 8.001 7.920 7.952 21,932 +0.02(+0.26%)
Jan 14, 2004 7.893 7.965 7.893 7.931 33,584 +0.05(+0.59%)
Jan 13, 2004 7.981 7.981 7.879 7.885 76,078 -0.12(-1.46%)
Jan 12, 2004 7.943 8.001 7.905 8.001 80,190 +0.06(+0.73%)
Jan 09, 2004 7.879 7.987 7.879 7.943 37,011 +0.04(+0.55%)
Jan 08, 2004 7.833 7.899 7.807 7.899 143,246 +0.22(+2.85%)
Jan 07, 2004 7.631 7.673 7.622 7.680 13,022 +0.04(+0.57%)
Jan 06, 2004 7.584 7.637 7.574 7.637 176,145 +0.09(+1.16%)
Jan 05, 2004 7.513 7.549 7.513 7.549 25,359 +0.12(+1.67%)
Jan 02, 2004 7.426 7.441 7.399 7.425 18,505 +0.03(+0.39%)
Dec 31, 2003 7.356 7.396 7.326 7.396 60,999 +0.01(+0.10%)
Dec 30, 2003 7.361 7.388 7.361 7.388 13,022 +0.03(+0.40%)
Dec 29, 2003 7.321 7.359 7.282 7.359 25,359 +0.06(+0.80%)
Dec 26, 2003 7.279 7.301 7.279 7.301 15,078 +0.02(+0.30%)
Dec 24, 2003 7.216 7.279 7.216 7.279 8,910 +0.03(+0.40%)
Dec 23, 2003 7.202 7.257 7.202 7.250 26,044 +0.10(+1.39%)
Dec 22, 2003 7.184 7.184 7.151 7.151 23,303 -0.02(-0.22%)
Dec 19, 2003 7.167 7.167 7.167 7.167 3,426 -0.01(-0.08%)
Dec 18, 2003 7.164 7.173 7.164 7.173 15,078 +0.07(+0.97%)
Dec 17, 2003 7.082 7.104 7.063 7.104 6,168 +0.05(+0.68%)
Dec 16, 2003 7.063 7.097 7.056 7.056 74,707 -0.22(-2.97%)
Dec 15, 2003 7.294 7.294 7.272 7.272 19,190 +0.12(+1.71%)
Dec 12, 2003 7.135 7.199 7.129 7.149 50,033 -0.05(-0.69%)
Dec 11, 2003 7.084 7.199 7.084 7.199 9,595 +0.11(+1.54%)
Dec 10, 2003 7.089 7.089 7.089 7.089 2,056 -0.06(-0.84%)
Dec 09, 2003 7.248 7.248 7.149 7.149 13,707 -0.04(-0.49%)
Dec 08, 2003 7.192 7.192 7.184 7.184 18,505 -0.10(-1.40%)
Dec 05, 2003 7.286 7.286 7.286 7.286 10,280 -0.01(-0.20%)
Dec 04, 2003 7.367 7.367 7.301 7.301 20,561 -0.07(-0.99%)
Dec 03, 2003 7.371 7.371 7.359 7.374 6,168 +0.04(+0.50%)
Dec 02, 2003 7.337 7.337 7.337 7.337 7,539 -0.01(-0.10%)
Dec 01, 2003 7.302 7.345 7.302 7.345 17,134 +0.12(+1.61%)
Nov 28, 2003 7.225 7.235 7.225 7.228 8,910 +0.01(+0.20%)
Nov 26, 2003 7.215 7.250 7.199 7.213 20,561 +0.00(+0.00%)
Nov 25, 2003 7.165 7.213 7.165 7.213 32,213 +0.08(+1.13%)
Nov 24, 2003 7.035 7.133 7.035 7.133 6,853 +0.12(+1.66%)
Nov 21, 2003 6.990 7.016 7.003 7.016 12,337 +0.03(+0.38%)
Nov 20, 2003 6.990 6.990 6.990 6.990 0 -0.02(-0.27%)
Nov 19, 2003 7.016 7.016 7.009 7.009 12,337 -0.03(-0.41%)
Nov 18, 2003 7.155 7.155 6.997 7.038 7,539 -0.03(-0.41%)
Nov 17, 2003 7.060 7.067 6.983 7.067 19,190 -0.15(-2.02%)
Nov 14, 2003 7.231 7.231 7.157 7.213 2,056 -0.09(-1.30%)
Nov 13, 2003 7.308 7.308 7.308 7.308 198,763 -0.00(-0.06%)
Nov 12, 2003 7.279 7.313 7.279 7.313 13,022 +0.11(+1.56%)
Nov 11, 2003 7.234 7.234 7.171 7.200 13,707 -0.06(-0.78%)
Nov 10, 2003 7.337 7.368 7.257 7.257 219,325 -0.16(-2.16%)
Nov 07, 2003 7.418 7.418 7.418 7.418 15,078 +0.07(+0.89%)
Nov 06, 2003 7.336 7.352 7.273 7.352 19,190 +0.14(+2.00%)
Nov 05, 2003 7.294 7.243 7.208 7.208 3,426 -0.09(-1.18%)
Nov 04, 2003 7.294 7.294 7.294 7.294 8,910 +0.03(+0.38%)
Nov 03, 2003 7.266 7.266 7.266 7.266 7,539 +0.10(+1.43%)
Oct 31, 2003 7.164 7.164 7.164 7.164 0 +0.00(+0.00%)
Oct 30, 2003 7.157 7.164 7.157 7.164 43,865 -0.04(-0.59%)
Oct 29, 2003 7.187 7.213 7.187 7.206 16,449 +0.08(+1.13%)
Oct 28, 2003 7.082 7.126 7.082 7.126 26,044 +0.21(+3.02%)
Oct 27, 2003 6.996 6.996 6.917 6.917 18,505 +0.00(+0.04%)
Oct 24, 2003 6.930 6.930 6.806 6.914 23,988 -0.04(-0.55%)
Oct 23, 2003 6.967 7.025 6.952 6.952 10,966 -0.21(-2.95%)
Oct 22, 2003 7.171 7.171 7.164 7.164 15,078 -0.09(-1.31%)
Oct 21, 2003 7.229 7.259 7.229 7.259 27,415 +0.10(+1.43%)
Oct 20, 2003 7.192 7.192 7.157 7.157 19,876 +0.01(+0.10%)
Oct 17, 2003 7.184 7.184 7.149 7.149 21,932 -0.06(-0.81%)
Oct 16, 2003 7.208 7.208 7.208 7.208 685 +0.02(+0.22%)
Oct 15, 2003 7.192 7.192 7.192 7.192 0 +0.00(+0.00%)
Oct 14, 2003 7.114 7.192 7.114 7.192 26,044 +0.04(+0.57%)
Oct 13, 2003 7.222 7.222 7.149 7.151 9,595 +0.02(+0.33%)
Oct 10, 2003 7.127 7.127 7.127 7.127 2,056 -0.04(-0.51%)
Oct 09, 2003 7.119 7.164 7.119 7.164 11,651 +0.13(+1.91%)
Oct 08, 2003 7.030 7.030 7.030 7.030 13,022 -0.01(-0.15%)
Oct 07, 2003 7.040 7.040 7.040 7.040 4,797 +0.07(+0.94%)
Oct 06, 2003 6.981 7.024 6.974 6.974 10,966 -0.01(-0.10%)
Oct 03, 2003 6.989 6.989 6.981 6.981 6,853 +0.29(+4.27%)
Oct 02, 2003 6.695 6.695 6.695 6.695 0 +0.00(+0.00%)
Oct 01, 2003 6.668 6.695 6.668 6.695 6,853 +0.04(+0.66%)
Sep 30, 2003 6.602 6.666 6.595 6.652 34,954 -0.10(-1.43%)
Sep 29, 2003 6.739 6.763 6.725 6.748 13,022 +0.12(+1.87%)
Sep 26, 2003 6.647 6.647 6.624 6.624 19,876 -0.36(-5.12%)
Sep 25, 2003 6.981 6.981 6.981 6.981 0 +0.00(+0.00%)
Sep 24, 2003 6.980 6.981 6.980 6.981 4,112 +0.09(+1.38%)
Sep 23, 2003 6.943 6.943 6.887 6.887 35,640 -0.06(-0.92%)
Sep 22, 2003 6.929 6.951 6.929 6.951 15,763 -0.05(-0.77%)
Sep 19, 2003 6.997 7.005 6.974 7.005 6,168 -0.02(-0.27%)
Sep 18, 2003 6.987 7.024 6.987 7.024 80,190 +0.05(+0.73%)
Sep 17, 2003 7.000 7.000 6.932 6.973 89,786 +0.01(+0.19%)
Sep 16, 2003 6.812 6.960 6.907 6.960 86,359 +0.13(+1.84%)
Sep 15, 2003 6.878 6.878 6.821 6.834 5,483 +0.02(+0.28%)
Sep 12, 2003 6.789 6.815 6.742 6.815 12,337 -0.03(-0.49%)
Sep 11, 2003 6.825 6.857 6.697 6.849 119,258 +0.09(+1.38%)
Sep 10, 2003 6.894 6.894 6.755 6.755 11,651 -0.20(-2.93%)
Sep 09, 2003 7.075 7.076 6.960 6.960 130,909 -0.12(-1.71%)
Sep 08, 2003 7.000 7.084 7.000 7.081 20,561 +0.14(+2.06%)
Sep 05, 2003 6.974 7.031 6.901 6.938 239,886 -0.03(-0.42%)
Sep 04, 2003 6.885 6.974 6.885 6.967 21,932 +0.05(+0.74%)
Sep 03, 2003 6.908 6.960 6.901 6.916 125,426 +0.11(+1.61%)
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.