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 (%)
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%)
Jun 01, 2004 7.206 7.213 7.190 7.190 6,170 -0.03(-0.44%)
May 28, 2004 7.270 7.270 7.214 7.222 15,082 -0.05(-0.66%)
May 27, 2004 7.249 7.270 7.229 7.270 156,995 +0.08(+1.12%)
May 26, 2004 7.125 7.190 7.125 7.190 20,567 +0.06(+0.80%)
May 25, 2004 6.988 7.133 6.988 7.133 23,994 +0.05(+0.74%)
May 24, 2004 7.080 7.080 7.080 7.080 11,654 +0.08(+1.13%)
May 21, 2004 7.022 7.051 6.994 7.001 44,562 +0.02(+0.31%)
May 20, 2004 7.001 7.022 6.980 6.980 8,226 -0.11(-1.52%)
May 19, 2004 7.080 7.124 7.074 7.088 8,912 +0.17(+2.42%)
May 18, 2004 6.870 6.927 6.870 6.920 33,592 +0.07(+1.04%)
May 17, 2004 6.783 6.848 6.748 6.848 36,335 -0.07(-0.97%)
May 14, 2004 6.994 6.994 6.915 6.915 6,170 -0.10(-1.46%)
May 13, 2004 7.051 7.051 7.010 7.018 21,252 -0.08(-1.09%)
May 12, 2004 7.025 7.095 6.945 7.095 30,850 +0.01(+0.19%)
May 11, 2004 6.999 7.082 6.999 7.082 13,711 +0.17(+2.40%)
May 10, 2004 6.902 6.964 6.856 6.915 89,809 -0.16(-2.25%)
May 07, 2004 7.153 7.176 7.074 7.074 287,939 -0.01(-0.12%)
May 06, 2004 7.088 7.088 7.038 7.083 10,969 -0.11(-1.50%)
May 05, 2004 7.184 7.204 7.171 7.191 17,139 +0.04(+0.53%)
May 04, 2004 7.106 7.153 7.061 7.153 27,422 +0.08(+1.13%)
May 03, 2004 7.109 7.162 7.073 7.073 10,283 +0.03(+0.37%)
Apr 30, 2004 7.099 7.175 7.047 7.047 32,907 -0.02(-0.31%)
Apr 29, 2004 7.235 7.263 7.069 7.069 35,649 -0.19(-2.59%)
Apr 28, 2004 7.302 7.302 7.228 7.257 17,139 -0.18(-2.47%)
Apr 27, 2004 7.540 7.556 7.441 7.441 81,582 -0.10(-1.32%)
Apr 26, 2004 7.601 7.604 7.535 7.540 33,592 -0.05(-0.62%)
Apr 23, 2004 7.585 7.656 7.579 7.586 26,051 +0.10(+1.34%)
Apr 22, 2004 7.359 7.486 7.338 7.486 13,711 +0.13(+1.74%)
Apr 21, 2004 7.315 7.357 7.302 7.357 15,768 +0.06(+0.88%)
Apr 20, 2004 7.340 7.511 7.293 7.293 16,453 -0.07(-0.99%)
Apr 19, 2004 7.353 7.394 7.352 7.366 6,170 +0.00(+0.02%)
Apr 16, 2004 7.410 7.410 7.327 7.365 23,309 -0.10(-1.35%)
Apr 15, 2004 7.519 7.519 7.465 7.465 14,396 -0.02(-0.31%)
Apr 14, 2004 7.527 7.547 7.489 7.489 24,680 -0.14(-1.82%)
Apr 13, 2004 7.707 7.707 7.627 7.627 7,541 -0.07(-0.85%)
Apr 12, 2004 7.687 7.715 7.687 7.693 16,453 -0.03(-0.36%)
Apr 08, 2004 7.731 7.744 7.721 7.721 29,479 +0.06(+0.82%)
Apr 07, 2004 7.699 7.699 7.632 7.658 15,768 -0.07(-0.92%)
Apr 06, 2004 7.709 7.729 7.702 7.729 21,252 -0.12(-1.49%)
Apr 05, 2004 7.786 7.846 7.785 7.846 34,278 +0.08(+1.03%)
Apr 02, 2004 7.772 7.773 7.751 7.766 39,077 +0.18(+2.31%)
Apr 01, 2004 7.527 7.591 7.527 7.591 21,938 +0.14(+1.86%)
Mar 31, 2004 7.532 7.532 7.426 7.452 48,675 -0.03(-0.37%)
Mar 30, 2004 7.500 7.511 7.480 7.480 26,051 -0.05(-0.70%)
Mar 29, 2004 7.502 7.547 7.502 7.532 7,541 +0.08(+1.08%)
Mar 26, 2004 7.416 7.452 7.416 7.452 67,185 +0.06(+0.79%)
Mar 25, 2004 7.284 7.394 7.249 7.394 15,082 +0.26(+3.70%)
Mar 24, 2004 7.120 7.156 7.120 7.130 15,082 -0.05(-0.73%)
Mar 23, 2004 7.130 7.190 7.130 7.182 15,082 +0.14(+2.05%)
Mar 22, 2004 7.150 7.168 7.018 7.038 403,115 -0.27(-3.67%)
Mar 19, 2004 7.335 7.337 7.306 7.306 3,427 -0.10(-1.38%)
Mar 18, 2004 7.422 7.423 7.347 7.408 65,129 -0.02(-0.29%)
Mar 17, 2004 7.308 7.430 7.308 7.430 91,180 +0.25(+3.49%)
Mar 16, 2004 7.277 7.277 7.155 7.179 19,881 -0.03(-0.40%)
Mar 15, 2004 7.290 7.290 7.193 7.209 283,140 -0.10(-1.38%)
Mar 12, 2004 7.325 7.349 7.273 7.309 26,737 +0.01(+0.20%)
Mar 11, 2004 7.235 7.331 7.222 7.295 34,964 -0.16(-2.21%)
Mar 10, 2004 7.468 7.525 7.458 7.459 25,366 -0.04(-0.51%)
Mar 09, 2004 7.569 7.569 7.496 7.497 39,077 -0.12(-1.53%)
Mar 08, 2004 7.693 7.707 7.614 7.614 15,768 -0.15(-1.95%)
Mar 05, 2004 7.719 7.810 7.719 7.766 11,654 +0.01(+0.09%)
Mar 04, 2004 7.715 7.758 7.715 7.758 14,396 +0.07(+0.95%)
Mar 03, 2004 7.728 7.728 7.635 7.686 59,644 -0.05(-0.66%)
Mar 02, 2004 7.763 7.802 7.700 7.737 28,793 +0.04(+0.47%)
Mar 01, 2004 7.705 7.729 7.671 7.700 16,453 +0.01(+0.19%)
Feb 27, 2004 7.680 7.729 7.643 7.686 34,278 +0.04(+0.52%)
Feb 26, 2004 7.620 7.649 7.620 7.646 13,711 +0.00(+0.06%)
Feb 25, 2004 7.613 7.642 7.613 7.642 6,855 +0.03(+0.38%)
Feb 24, 2004 7.576 7.635 7.550 7.613 39,077 -0.00(-0.02%)
Feb 23, 2004 7.731 7.731 7.614 7.614 10,969 -0.13(-1.68%)
Feb 20, 2004 7.801 7.801 7.643 7.744 39,763 -0.19(-2.39%)
Feb 19, 2004 7.920 7.934 7.887 7.934 16,453 +0.04(+0.55%)
Feb 18, 2004 7.913 7.913 7.859 7.890 14,396 +0.01(+0.19%)
Feb 17, 2004 7.888 7.912 7.842 7.875 23,994 +0.07(+0.84%)
Feb 13, 2004 7.877 7.904 7.782 7.810 57,587 -0.03(-0.43%)
Feb 12, 2004 7.891 7.904 7.843 7.843 17,824 -0.08(-0.98%)
Feb 11, 2004 7.861 7.934 7.845 7.920 32,221 +0.07(+0.95%)
Feb 10, 2004 7.821 7.846 7.779 7.846 28,793 +0.03(+0.39%)
Feb 09, 2004 7.753 7.839 7.753 7.815 30,850 +0.07(+0.87%)
Feb 06, 2004 7.719 7.758 7.686 7.748 20,567 +0.09(+1.20%)
Feb 05, 2004 7.699 7.699 7.563 7.656 82,954 -0.01(-0.11%)
Feb 04, 2004 7.617 7.686 7.608 7.665 47,989 -0.18(-2.32%)
Feb 03, 2004 7.823 7.853 7.823 7.847 31,536 +0.02(+0.22%)
Feb 02, 2004 7.845 7.906 7.751 7.830 24,680 -0.02(-0.20%)
Jan 30, 2004 7.810 7.847 7.779 7.846 14,396 +0.10(+1.24%)
Jan 29, 2004 7.818 7.826 7.734 7.750 86,381 -0.07(-0.88%)
Jan 28, 2004 8.005 8.164 7.785 7.818 50,732 -0.25(-3.06%)
Jan 27, 2004 8.107 8.107 8.040 8.065 21,938 -0.00(-0.05%)
Jan 26, 2004 7.982 8.109 7.929 8.069 123,402 +0.11(+1.43%)
Jan 23, 2004 8.043 8.043 7.929 7.955 34,278 -0.08(-1.00%)
Jan 22, 2004 8.142 8.145 7.999 8.036 79,526 -0.04(-0.43%)
Jan 21, 2004 8.072 8.087 8.037 8.071 9,597 -0.02(-0.29%)
Jan 20, 2004 8.122 8.138 8.094 8.094 102,835 +0.01(+0.09%)
Jan 16, 2004 8.023 8.087 8.023 8.087 26,051 +0.14(+1.72%)
Jan 15, 2004 7.917 7.999 7.917 7.950 21,938 +0.02(+0.26%)
Jan 14, 2004 7.891 7.963 7.891 7.929 33,592 +0.05(+0.59%)
Jan 13, 2004 7.979 7.979 7.877 7.882 76,098 -0.12(-1.46%)
Jan 12, 2004 7.941 7.999 7.903 7.999 80,211 +0.06(+0.73%)
Jan 09, 2004 7.877 7.985 7.877 7.941 37,020 +0.04(+0.55%)
Jan 08, 2004 7.831 7.897 7.805 7.897 143,284 +0.22(+2.85%)
Jan 07, 2004 7.629 7.671 7.620 7.678 13,025 +0.04(+0.57%)
Jan 06, 2004 7.582 7.635 7.572 7.635 176,191 +0.09(+1.16%)
Jan 05, 2004 7.511 7.547 7.511 7.547 25,366 +0.12(+1.67%)
Jan 02, 2004 7.424 7.439 7.397 7.423 18,510 +0.03(+0.39%)
Dec 31, 2003 7.354 7.394 7.324 7.394 61,015 +0.01(+0.10%)
Dec 30, 2003 7.359 7.387 7.359 7.387 13,025 +0.03(+0.40%)
Dec 29, 2003 7.319 7.357 7.280 7.357 25,366 +0.06(+0.80%)
Dec 26, 2003 7.277 7.299 7.277 7.299 15,082 +0.02(+0.30%)
Dec 24, 2003 7.214 7.277 7.214 7.277 8,912 +0.03(+0.40%)
Dec 23, 2003 7.200 7.255 7.200 7.248 26,051 +0.10(+1.39%)
Dec 22, 2003 7.182 7.182 7.149 7.149 23,309 -0.02(-0.22%)
Dec 19, 2003 7.165 7.165 7.165 7.165 3,427 -0.01(-0.08%)
Dec 18, 2003 7.162 7.171 7.162 7.171 15,082 +0.07(+0.97%)
Dec 17, 2003 7.080 7.102 7.061 7.102 6,170 +0.05(+0.68%)
Dec 16, 2003 7.061 7.095 7.054 7.054 74,727 -0.22(-2.97%)
Dec 15, 2003 7.292 7.292 7.270 7.270 19,195 +0.12(+1.71%)
Dec 12, 2003 7.133 7.197 7.127 7.147 50,046 -0.05(-0.69%)
Dec 11, 2003 7.082 7.197 7.082 7.197 9,597 +0.11(+1.54%)
Dec 10, 2003 7.088 7.088 7.088 7.088 2,056 -0.06(-0.84%)
Dec 09, 2003 7.247 7.247 7.147 7.147 13,711 -0.04(-0.49%)
Dec 08, 2003 7.190 7.190 7.182 7.182 18,510 -0.10(-1.40%)
Dec 05, 2003 7.284 7.284 7.284 7.284 10,283 -0.01(-0.20%)
Dec 04, 2003 7.365 7.365 7.299 7.299 20,567 -0.07(-0.99%)
Dec 03, 2003 7.369 7.369 7.357 7.372 6,170 +0.04(+0.50%)
Dec 02, 2003 7.335 7.335 7.335 7.335 7,541 -0.01(-0.10%)
Dec 01, 2003 7.300 7.343 7.300 7.343 17,139 +0.12(+1.61%)
Nov 28, 2003 7.223 7.233 7.223 7.226 8,912 +0.01(+0.20%)
Nov 26, 2003 7.213 7.248 7.197 7.212 20,567 +0.00(+0.00%)
Nov 25, 2003 7.163 7.212 7.163 7.212 32,221 +0.08(+1.13%)
Nov 24, 2003 7.034 7.131 7.034 7.131 6,855 +0.12(+1.66%)
Nov 21, 2003 6.988 7.015 7.001 7.015 12,340 +0.03(+0.38%)
Nov 20, 2003 6.988 6.988 6.988 6.988 0 -0.02(-0.27%)
Nov 19, 2003 7.015 7.015 7.007 7.007 12,340 -0.03(-0.41%)
Nov 18, 2003 7.153 7.153 6.996 7.036 7,541 -0.03(-0.41%)
Nov 17, 2003 7.058 7.066 6.981 7.066 19,195 -0.15(-2.02%)
Nov 14, 2003 7.229 7.229 7.155 7.212 2,056 -0.09(-1.30%)
Nov 13, 2003 7.306 7.306 7.306 7.306 198,815 -0.00(-0.06%)
Nov 12, 2003 7.277 7.311 7.277 7.311 13,025 +0.11(+1.56%)
Nov 11, 2003 7.232 7.232 7.169 7.198 13,711 -0.06(-0.78%)
Nov 10, 2003 7.335 7.366 7.255 7.255 219,382 -0.16(-2.16%)
Nov 07, 2003 7.416 7.416 7.416 7.416 15,082 +0.07(+0.89%)
Nov 06, 2003 7.334 7.350 7.271 7.350 19,195 +0.14(+2.00%)
Nov 05, 2003 7.292 7.241 7.206 7.206 3,427 -0.09(-1.18%)
Nov 04, 2003 7.292 7.292 7.292 7.292 8,912 +0.03(+0.38%)
Nov 03, 2003 7.264 7.264 7.264 7.264 7,541 +0.10(+1.43%)
Oct 31, 2003 7.162 7.162 7.162 7.162 0 +0.00(+0.00%)
Oct 30, 2003 7.155 7.162 7.155 7.162 43,876 -0.04(-0.59%)
Oct 29, 2003 7.185 7.212 7.185 7.204 16,453 +0.08(+1.13%)
Oct 28, 2003 7.080 7.124 7.080 7.124 26,051 +0.21(+3.02%)
Oct 27, 2003 6.994 6.994 6.915 6.915 18,510 +0.00(+0.04%)
Oct 24, 2003 6.929 6.929 6.805 6.912 23,994 -0.04(-0.55%)
Oct 23, 2003 6.965 7.023 6.950 6.950 10,969 -0.21(-2.95%)
Oct 22, 2003 7.169 7.169 7.162 7.162 15,082 -0.09(-1.31%)
Oct 21, 2003 7.228 7.257 7.228 7.257 27,422 +0.10(+1.43%)
Oct 20, 2003 7.190 7.190 7.155 7.155 19,881 +0.01(+0.10%)
Oct 17, 2003 7.182 7.182 7.147 7.147 21,938 -0.06(-0.81%)
Oct 16, 2003 7.206 7.206 7.206 7.206 685 +0.02(+0.22%)
Oct 15, 2003 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Oct 14, 2003 7.112 7.190 7.112 7.190 26,051 +0.04(+0.57%)
Oct 13, 2003 7.220 7.220 7.147 7.149 9,597 +0.02(+0.33%)
Oct 10, 2003 7.125 7.125 7.125 7.125 2,056 -0.04(-0.51%)
Oct 09, 2003 7.117 7.162 7.117 7.162 11,654 +0.13(+1.91%)
Oct 08, 2003 7.028 7.028 7.028 7.028 13,025 -0.01(-0.15%)
Oct 07, 2003 7.038 7.038 7.038 7.038 4,798 +0.07(+0.94%)
Oct 06, 2003 6.980 7.022 6.972 6.972 10,969 -0.01(-0.10%)
Oct 03, 2003 6.987 6.987 6.980 6.980 6,855 +0.29(+4.27%)
Oct 02, 2003 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Oct 01, 2003 6.666 6.694 6.666 6.694 6,855 +0.04(+0.66%)
Sep 30, 2003 6.600 6.665 6.593 6.650 34,964 -0.10(-1.43%)
Sep 29, 2003 6.737 6.761 6.723 6.746 13,025 +0.12(+1.87%)
Sep 26, 2003 6.646 6.646 6.622 6.622 19,881 -0.36(-5.12%)
Sep 25, 2003 6.980 6.980 6.980 6.980 0 +0.00(+0.00%)
Sep 24, 2003 6.978 6.980 6.978 6.980 4,113 +0.09(+1.38%)
Sep 23, 2003 6.942 6.942 6.885 6.885 35,649 -0.06(-0.92%)
Sep 22, 2003 6.927 6.949 6.927 6.949 15,768 -0.05(-0.77%)
Sep 19, 2003 6.996 7.003 6.972 7.003 6,170 -0.02(-0.27%)
Sep 18, 2003 6.985 7.022 6.985 7.022 80,211 +0.05(+0.73%)
Sep 17, 2003 6.999 6.999 6.930 6.971 89,809 +0.01(+0.19%)
Sep 16, 2003 6.810 6.958 6.905 6.958 86,381 +0.13(+1.84%)
Sep 15, 2003 6.876 6.876 6.819 6.832 5,484 +0.02(+0.28%)
Sep 12, 2003 6.787 6.813 6.740 6.813 12,340 -0.03(-0.49%)
Sep 11, 2003 6.824 6.856 6.695 6.847 119,289 +0.09(+1.38%)
Sep 10, 2003 6.892 6.892 6.753 6.753 11,654 -0.20(-2.94%)
Sep 09, 2003 7.073 7.074 6.958 6.958 130,944 -0.12(-1.71%)
Sep 08, 2003 6.999 7.082 6.999 7.079 20,567 +0.14(+2.06%)
Sep 05, 2003 6.972 7.029 6.899 6.936 239,949 -0.03(-0.42%)
Sep 04, 2003 6.883 6.972 6.883 6.965 21,938 +0.05(+0.74%)
Sep 03, 2003 6.907 6.958 6.899 6.914 125,459 +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.