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

Global Tech Ishares ETF (NY: IXN )

75.90 -0.31 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 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 (%)
Dec 30, 2005 7.816 7.822 7.753 7.782 66,349 -0.03(-0.41%)
Dec 29, 2005 7.912 7.917 7.814 7.814 348,161 -0.03(-0.43%)
Dec 28, 2005 7.909 7.909 7.826 7.848 147,062 +0.01(+0.09%)
Dec 27, 2005 7.919 7.955 7.841 7.841 55,404 -0.07(-0.83%)
Dec 23, 2005 7.912 7.949 7.892 7.906 174,422 +0.01(+0.13%)
Dec 22, 2005 7.880 7.919 7.851 7.896 504,115 +0.07(+0.88%)
Dec 21, 2005 7.858 7.898 7.811 7.827 340,637 +0.02(+0.24%)
Dec 20, 2005 7.836 7.848 7.805 7.808 114,229 +0.01(+0.07%)
Dec 19, 2005 7.892 7.915 7.803 7.803 57,456 -0.07(-0.85%)
Dec 16, 2005 7.887 7.938 7.870 7.870 360,473 +0.00(+0.02%)
Dec 15, 2005 7.938 7.938 7.854 7.868 37,620 -0.05(-0.61%)
Dec 14, 2005 7.946 7.962 7.873 7.917 105,337 -0.01(-0.09%)
Dec 13, 2005 7.924 7.956 7.880 7.924 163,478 +0.01(+0.11%)
Dec 12, 2005 7.968 7.971 7.905 7.915 80,029 +0.04(+0.50%)
Dec 09, 2005 7.886 7.925 7.838 7.876 46,512 +0.02(+0.26%)
Dec 08, 2005 7.899 7.937 7.826 7.855 287,968 -0.04(-0.56%)
Dec 07, 2005 7.953 7.963 7.895 7.899 58,140 -0.04(-0.50%)
Dec 06, 2005 7.966 8.001 7.924 7.938 180,578 +0.03(+0.41%)
Dec 05, 2005 7.953 7.968 7.868 7.906 103,969 -0.05(-0.65%)
Dec 02, 2005 7.957 7.982 7.943 7.958 1,214,119 +0.02(+0.28%)
Dec 01, 2005 7.880 7.941 7.880 7.936 37,620 +0.13(+1.67%)
Nov 30, 2005 7.791 7.838 7.769 7.805 206,571 +0.02(+0.30%)
Nov 29, 2005 7.848 7.858 7.782 7.782 62,244 -0.06(-0.80%)
Nov 28, 2005 7.887 7.895 7.822 7.845 739,415 +0.02(+0.28%)
Nov 25, 2005 7.846 7.846 7.816 7.823 134,066 -0.02(-0.30%)
Nov 23, 2005 7.792 7.865 7.789 7.846 92,341 +0.06(+0.83%)
Nov 22, 2005 7.707 7.795 7.707 7.782 66,349 +0.07(+0.91%)
Nov 21, 2005 7.741 7.744 7.691 7.712 41,724 -0.01(-0.09%)
Nov 18, 2005 7.747 7.748 7.713 7.719 186,050 +0.03(+0.42%)
Nov 17, 2005 7.645 7.687 7.611 7.687 101,917 +0.09(+1.13%)
Nov 16, 2005 7.586 7.601 7.544 7.601 64,981 +0.03(+0.37%)
Nov 15, 2005 7.591 7.614 7.570 7.573 71,137 -0.02(-0.23%)
Nov 14, 2005 7.555 7.593 7.534 7.591 72,505 +0.02(+0.27%)
Nov 11, 2005 7.580 7.605 7.544 7.570 64,297 +0.06(+0.76%)
Nov 10, 2005 7.500 7.547 7.437 7.513 72,505 -0.00(-0.04%)
Nov 09, 2005 7.481 7.528 7.469 7.516 67,033 +0.06(+0.84%)
Nov 08, 2005 7.476 7.519 7.437 7.453 18,468 -0.03(-0.35%)
Nov 07, 2005 7.479 7.506 7.430 7.479 36,252 +0.03(+0.35%)
Nov 04, 2005 7.449 7.453 7.390 7.453 234,615 +0.01(+0.12%)
Nov 03, 2005 7.441 7.507 7.383 7.444 86,869 +0.08(+1.13%)
Nov 02, 2005 7.267 7.364 7.267 7.361 43,776 +0.12(+1.63%)
Nov 01, 2005 7.273 7.273 7.243 7.243 7,524 -0.00(-0.06%)
Oct 31, 2005 7.215 7.310 7.215 7.247 212,727 +0.07(+0.94%)
Oct 28, 2005 7.175 7.196 7.108 7.180 43,092 +0.01(+0.12%)
Oct 27, 2005 7.231 7.231 7.150 7.171 21,888 -0.04(-0.59%)
Oct 26, 2005 7.253 7.301 7.213 7.213 77,977 -0.04(-0.60%)
Oct 25, 2005 7.288 7.291 7.248 7.257 28,728 -0.04(-0.56%)
Oct 24, 2005 7.254 7.298 7.237 7.298 58,824 +0.06(+0.77%)
Oct 21, 2005 7.240 7.260 7.200 7.243 33,516 +0.04(+0.59%)
Oct 20, 2005 7.279 7.279 7.200 7.200 134,066 -0.02(-0.22%)
Oct 19, 2005 7.159 7.238 7.114 7.216 23,256 +0.03(+0.41%)
Oct 18, 2005 7.232 7.247 7.184 7.187 64,981 -0.03(-0.45%)
Oct 17, 2005 7.216 7.231 7.191 7.219 21,888 -0.00(-0.02%)
Oct 14, 2005 7.202 7.228 7.193 7.221 62,928 +0.02(+0.32%)
Oct 13, 2005 7.183 7.197 7.117 7.197 55,404 +0.04(+0.61%)
Oct 12, 2005 7.206 7.221 7.139 7.153 411,090 -0.08(-1.17%)
Oct 11, 2005 7.257 7.303 7.197 7.238 10,260 +0.00(+0.06%)
Oct 10, 2005 7.346 7.346 7.234 7.234 93,025 -0.04(-0.60%)
Oct 07, 2005 7.322 7.335 7.278 7.278 25,308 -0.04(-0.60%)
Oct 06, 2005 7.402 7.402 7.272 7.322 84,817 -0.10(-1.36%)
Oct 05, 2005 7.449 7.479 7.390 7.422 44,460 -0.08(-1.09%)
Oct 04, 2005 7.522 7.577 7.504 7.504 30,096 -0.05(-0.64%)
Oct 03, 2005 7.529 7.557 7.514 7.553 73,873 +0.08(+1.08%)
Sep 30, 2005 7.481 7.510 7.447 7.472 108,073 +0.02(+0.31%)
Sep 29, 2005 7.389 7.449 7.346 7.449 38,304 +0.05(+0.61%)
Sep 28, 2005 7.343 7.403 7.326 7.403 18,468 +0.05(+0.72%)
Sep 27, 2005 7.381 7.381 7.310 7.351 179,894 -0.04(-0.53%)
Sep 26, 2005 7.412 7.414 7.373 7.390 16,416 +0.03(+0.36%)
Sep 23, 2005 7.364 7.380 7.311 7.364 38,304 -0.00(-0.02%)
Sep 22, 2005 7.310 7.406 7.310 7.365 42,408 -0.03(-0.42%)
Sep 21, 2005 7.421 7.421 7.360 7.396 22,572 -0.06(-0.80%)
Sep 20, 2005 7.507 7.547 7.425 7.456 24,624 +0.00(+0.02%)
Sep 19, 2005 7.503 7.503 7.437 7.455 35,568 -0.05(-0.60%)
Sep 16, 2005 7.510 7.517 7.478 7.500 26,676 -0.01(-0.14%)
Sep 15, 2005 7.536 7.536 7.504 7.510 28,728 +0.01(+0.10%)
Sep 14, 2005 7.602 7.604 7.498 7.503 43,776 -0.08(-1.10%)
Sep 13, 2005 7.563 7.626 7.554 7.586 45,828 +0.02(+0.31%)
Sep 12, 2005 7.535 7.592 7.535 7.563 9,576 -0.02(-0.27%)
Sep 09, 2005 7.542 7.583 7.522 7.583 11,628 +0.07(+0.88%)
Sep 08, 2005 7.519 7.538 7.493 7.517 23,940 +0.02(+0.21%)
Sep 07, 2005 7.478 7.507 7.453 7.501 25,992 +0.01(+0.08%)
Sep 06, 2005 7.441 7.495 7.441 7.495 36,252 +0.08(+1.12%)
Sep 02, 2005 7.392 7.412 7.392 7.412 6,156 +0.01(+0.08%)
Sep 01, 2005 7.427 7.430 7.362 7.406 65,665 +0.00(+0.00%)
Aug 31, 2005 7.392 7.406 7.392 7.406 15,732 +0.09(+1.18%)
Aug 30, 2005 7.310 7.329 7.270 7.320 123,805 -0.07(-0.95%)
Aug 29, 2005 7.304 7.390 7.304 7.390 16,416 +0.07(+0.96%)
Aug 26, 2005 7.368 7.368 7.294 7.320 43,776 -0.05(-0.73%)
Aug 25, 2005 7.376 7.381 7.327 7.374 17,784 +0.02(+0.30%)
Aug 24, 2005 7.339 7.444 7.336 7.352 45,828 -0.02(-0.30%)
Aug 23, 2005 7.405 7.414 7.374 7.374 20,520 -0.04(-0.53%)
Aug 22, 2005 7.427 7.436 7.360 7.414 41,040 +0.02(+0.26%)
Aug 19, 2005 7.383 7.398 7.352 7.395 16,416 +0.07(+0.90%)
Aug 18, 2005 7.392 7.396 7.329 7.329 24,624 -0.10(-1.32%)
Aug 17, 2005 7.361 7.444 7.361 7.427 97,813 +0.06(+0.77%)
Aug 16, 2005 7.434 7.434 7.326 7.370 19,836 -0.09(-1.16%)
Aug 15, 2005 7.430 7.475 7.371 7.456 63,613 +0.00(+0.06%)
Aug 12, 2005 7.383 7.452 7.371 7.452 15,048 -0.01(-0.12%)
Aug 11, 2005 7.471 7.497 7.411 7.460 66,349 +0.05(+0.69%)
Aug 10, 2005 7.503 7.553 7.409 7.409 65,665 -0.08(-1.05%)
Aug 09, 2005 7.471 7.504 7.443 7.488 13,680 +0.04(+0.57%)
Aug 08, 2005 7.457 7.479 7.399 7.446 28,728 -0.02(-0.29%)
Aug 05, 2005 7.463 7.468 7.419 7.468 41,040 -0.02(-0.33%)
Aug 04, 2005 7.548 7.548 7.456 7.493 28,728 -0.07(-0.97%)
Aug 03, 2005 7.494 7.566 7.485 7.566 32,148 +0.05(+0.66%)
Aug 02, 2005 7.478 7.516 7.476 7.516 218,199 +0.08(+1.04%)
Aug 01, 2005 7.441 7.456 7.438 7.438 15,048 -0.00(-0.04%)
Jul 29, 2005 7.478 7.478 7.403 7.441 31,464 -0.05(-0.62%)
Jul 28, 2005 7.478 7.488 7.434 7.488 28,044 +0.01(+0.16%)
Jul 27, 2005 7.456 7.476 7.389 7.476 26,676 +0.02(+0.29%)
Jul 26, 2005 7.386 7.455 7.386 7.455 39,672 +0.07(+0.93%)
Jul 25, 2005 7.412 7.485 7.376 7.386 237,351 -0.10(-1.27%)
Jul 22, 2005 7.446 7.482 7.433 7.481 42,408 -0.07(-0.93%)
Jul 21, 2005 7.536 7.554 7.504 7.551 28,728 -0.02(-0.27%)
Jul 20, 2005 7.456 7.572 7.436 7.572 49,932 -0.00(-0.04%)
Jul 19, 2005 7.485 7.579 7.485 7.574 218,883 +0.11(+1.41%)
Jul 18, 2005 7.468 7.487 7.456 7.469 66,349 -0.02(-0.33%)
Jul 15, 2005 7.497 7.501 7.446 7.494 48,564 -0.02(-0.27%)
Jul 14, 2005 7.519 7.531 7.488 7.514 56,088 +0.07(+0.90%)
Jul 13, 2005 7.436 7.447 7.383 7.447 102,601 +0.01(+0.16%)
Jul 12, 2005 7.374 7.447 7.365 7.436 138,854 +0.08(+1.13%)
Jul 11, 2005 7.310 7.352 7.303 7.352 70,453 +0.15(+2.15%)
Jul 08, 2005 7.112 7.197 7.112 7.197 14,364 +0.12(+1.65%)
Jul 07, 2005 7.061 7.112 7.025 7.080 15,732 -0.05(-0.76%)
Jul 06, 2005 7.134 7.178 7.134 7.134 180,578 -0.01(-0.16%)
Jul 05, 2005 7.083 7.152 7.050 7.146 30,096 +0.03(+0.37%)
Jul 01, 2005 7.124 7.130 7.076 7.120 30,096 +0.02(+0.23%)
Jun 30, 2005 7.178 7.178 7.104 7.104 8,208 -0.03(-0.39%)
Jun 29, 2005 7.186 7.197 7.121 7.131 188,786 -0.04(-0.55%)
Jun 28, 2005 7.104 7.172 7.104 7.171 21,888 +0.10(+1.45%)
Jun 27, 2005 7.149 7.149 7.069 7.069 192,207 -0.06(-0.86%)
Jun 24, 2005 7.229 7.231 7.130 7.130 238,035 -0.11(-1.57%)
Jun 23, 2005 7.282 7.373 7.244 7.244 212,043 -0.01(-0.16%)
Jun 22, 2005 7.317 7.317 7.245 7.256 22,572 -0.01(-0.10%)
Jun 21, 2005 7.244 7.263 7.221 7.263 16,416 +0.00(+0.06%)
Jun 20, 2005 7.165 7.259 7.164 7.259 28,044 +0.06(+0.81%)
Jun 17, 2005 7.222 7.263 7.200 7.200 18,468 -0.02(-0.28%)
Jun 16, 2005 7.162 7.235 7.162 7.221 54,720 +0.04(+0.59%)
Jun 15, 2005 7.206 7.213 7.083 7.178 258,556 +0.03(+0.41%)
Jun 14, 2005 7.181 7.181 7.127 7.149 153,902 -0.05(-0.71%)
Jun 13, 2005 7.178 7.200 7.153 7.200 25,308 +0.01(+0.10%)
Jun 10, 2005 7.216 7.216 7.127 7.193 12,996 -0.05(-0.71%)
Jun 09, 2005 7.164 7.244 7.134 7.244 32,148 +0.04(+0.51%)
Jun 08, 2005 7.193 7.235 7.168 7.207 42,408 +0.00(+0.06%)
Jun 07, 2005 7.272 7.288 7.200 7.203 23,256 +0.03(+0.43%)
Jun 06, 2005 7.237 7.237 7.164 7.172 15,048 -0.04(-0.49%)
Jun 03, 2005 7.281 7.281 7.149 7.207 56,088 -0.07(-0.90%)
Jun 02, 2005 7.259 7.295 7.256 7.273 49,248 +0.01(+0.10%)
Jun 01, 2005 7.193 7.292 7.193 7.266 56,088 +0.07(+1.02%)
May 31, 2005 7.237 7.237 7.162 7.193 168,266 -0.07(-1.01%)
May 27, 2005 7.266 7.266 7.237 7.266 25,308 +0.04(+0.61%)
May 26, 2005 7.228 7.251 7.194 7.222 97,129 +0.06(+0.82%)
May 25, 2005 7.191 7.191 7.107 7.164 37,620 -0.06(-0.81%)
May 24, 2005 7.186 7.234 7.159 7.222 38,988 +0.05(+0.75%)
May 23, 2005 7.193 7.215 7.168 7.168 60,876 -0.01(-0.14%)
May 20, 2005 7.149 7.178 7.107 7.178 34,884 +0.03(+0.41%)
May 19, 2005 7.127 7.162 7.127 7.149 21,204 +0.07(+0.95%)
May 18, 2005 7.038 7.124 7.038 7.082 80,029 +0.10(+1.36%)
May 17, 2005 6.952 7.000 6.915 6.987 54,036 +0.01(+0.19%)
May 16, 2005 6.937 6.974 6.898 6.974 23,256 +0.07(+0.95%)
May 13, 2005 6.843 6.957 6.843 6.908 10,260 +0.06(+0.94%)
May 12, 2005 6.864 6.890 6.785 6.843 28,044 -0.01(-0.19%)
May 11, 2005 6.849 6.857 6.762 6.857 43,776 +0.05(+0.69%)
May 10, 2005 6.843 6.864 6.810 6.810 4,104 -0.08(-1.10%)
May 09, 2005 6.886 6.886 6.843 6.886 954,879 +0.00(+0.02%)
May 06, 2005 6.871 6.884 6.871 6.884 10,260 +0.03(+0.43%)
May 05, 2005 6.870 6.870 6.794 6.855 56,088 +0.02(+0.26%)
May 04, 2005 6.775 6.838 6.769 6.838 41,724 +0.10(+1.45%)
May 03, 2005 6.751 6.791 6.732 6.740 19,836 +0.08(+1.19%)
May 02, 2005 6.743 6.747 6.661 6.661 10,260 -0.03(-0.39%)
Apr 29, 2005 6.718 6.718 6.608 6.687 39,672 +0.02(+0.31%)
Apr 28, 2005 6.721 6.721 6.645 6.667 21,204 -0.08(-1.19%)
Apr 27, 2005 6.710 6.747 6.667 6.747 23,256 -0.02(-0.32%)
Apr 26, 2005 6.776 6.819 6.747 6.769 17,100 -0.01(-0.22%)
Apr 25, 2005 6.747 6.805 6.726 6.784 183,998 +0.02(+0.24%)
Apr 22, 2005 6.791 6.791 6.725 6.767 19,152 -0.01(-0.15%)
Apr 21, 2005 6.681 6.778 6.681 6.778 78,661 +0.20(+3.02%)
Apr 20, 2005 6.710 6.710 6.579 6.579 37,620 -0.09(-1.29%)
Apr 19, 2005 6.650 6.665 6.601 6.665 44,460 +0.07(+1.09%)
Apr 18, 2005 6.582 6.593 6.544 6.593 21,888 +0.03(+0.51%)
Apr 15, 2005 6.637 6.648 6.560 6.560 197,679 -0.22(-3.30%)
Apr 14, 2005 6.871 6.871 6.784 6.784 18,468 -0.09(-1.28%)
Apr 13, 2005 6.974 6.974 6.871 6.871 84,817 -0.08(-1.18%)
Apr 12, 2005 6.922 6.956 6.917 6.953 5,472 +0.00(+0.00%)
Apr 11, 2005 6.988 7.003 6.953 6.953 15,048 -0.09(-1.23%)
Apr 08, 2005 7.017 7.061 7.017 7.039 34,200 +0.06(+0.82%)
Apr 07, 2005 6.995 7.003 6.982 6.982 17,784 -0.02(-0.31%)
Apr 06, 2005 6.988 7.004 6.988 7.004 1,368 +0.05(+0.69%)
Apr 05, 2005 6.985 6.985 6.924 6.956 10,260 +0.03(+0.44%)
Apr 04, 2005 6.879 6.959 6.879 6.925 10,260 -0.02(-0.36%)
Apr 01, 2005 6.946 6.998 6.946 6.950 19,836 -0.02(-0.23%)
Mar 31, 2005 6.979 6.990 6.957 6.966 78,661 +0.04(+0.51%)
Mar 30, 2005 6.903 6.994 6.903 6.931 37,620 +0.04(+0.55%)
Mar 29, 2005 6.879 6.952 6.879 6.893 243,507 -0.10(-1.44%)
Mar 28, 2005 7.003 7.003 6.952 6.994 19,152 +0.02(+0.29%)
Mar 24, 2005 6.944 7.017 6.944 6.974 6,840 +0.04(+0.53%)
Mar 23, 2005 6.974 6.974 6.930 6.937 54,036 +0.03(+0.40%)
Mar 22, 2005 6.975 7.017 6.909 6.909 62,244 -0.07(-1.03%)
Mar 21, 2005 7.020 7.032 6.952 6.981 24,624 +0.00(+0.00%)
Mar 18, 2005 7.039 7.054 6.981 6.981 23,256 -0.09(-1.32%)
Mar 17, 2005 7.025 7.083 7.019 7.074 12,996 +0.04(+0.58%)
Mar 16, 2005 7.112 7.112 7.034 7.034 187,418 -0.10(-1.41%)
Mar 15, 2005 7.105 7.134 7.091 7.134 12,312 -0.05(-0.71%)
Mar 14, 2005 7.127 7.186 7.120 7.186 201,783 +0.06(+0.90%)
Mar 11, 2005 7.216 7.273 7.121 7.121 207,255 -0.13(-1.79%)
Mar 10, 2005 7.257 7.257 7.158 7.251 195,627 +0.03(+0.40%)
Mar 09, 2005 7.256 7.281 7.187 7.222 46,512 -0.01(-0.20%)
Mar 08, 2005 7.288 7.326 7.231 7.237 75,925 -0.06(-0.76%)
Mar 07, 2005 7.237 7.346 7.222 7.292 151,850 +0.08(+1.18%)
Mar 04, 2005 7.222 7.251 7.202 7.207 51,984 +0.04(+0.57%)
Mar 03, 2005 7.231 7.254 7.149 7.167 220,935 -0.08(-1.15%)
Mar 02, 2005 7.200 7.279 7.200 7.250 15,048 +0.03(+0.42%)
Mar 01, 2005 7.187 7.237 7.187 7.220 30,780 +0.02(+0.33%)
Feb 28, 2005 7.174 7.215 7.174 7.196 30,096 +0.02(+0.33%)
Feb 25, 2005 7.120 7.205 7.120 7.172 36,936 +0.05(+0.70%)
Feb 24, 2005 7.039 7.123 7.039 7.123 17,100 +0.05(+0.66%)
Feb 23, 2005 7.118 7.118 7.032 7.076 214,095 -0.01(-0.10%)
Feb 22, 2005 7.098 7.199 7.083 7.083 30,780 -0.09(-1.20%)
Feb 18, 2005 7.127 7.171 7.127 7.169 88,237 +0.01(+0.08%)
Feb 17, 2005 7.207 7.207 7.150 7.164 46,512 -0.10(-1.31%)
Feb 16, 2005 7.215 7.265 7.215 7.259 15,048 -0.03(-0.40%)
Feb 15, 2005 7.273 7.332 7.273 7.288 20,520 +0.03(+0.40%)
Feb 14, 2005 7.224 7.273 7.224 7.259 45,828 +0.07(+1.02%)
Feb 11, 2005 7.120 7.229 7.120 7.186 12,996 +0.04(+0.51%)
Feb 10, 2005 7.161 7.164 7.083 7.149 30,780 -0.04(-0.51%)
Feb 09, 2005 7.237 7.237 7.153 7.186 21,204 -0.05(-0.71%)
Feb 08, 2005 7.171 7.237 7.171 7.237 7,524 +0.01(+0.14%)
Feb 07, 2005 7.229 7.250 7.178 7.226 66,349 +0.06(+0.88%)
Feb 04, 2005 7.105 7.165 7.105 7.164 32,148 +0.06(+0.82%)
Feb 03, 2005 7.076 7.120 7.076 7.105 25,308 -0.06(-0.82%)
Feb 02, 2005 7.177 7.177 7.121 7.164 25,308 +0.04(+0.62%)
Feb 01, 2005 7.091 7.181 7.091 7.120 6,840 +0.05(+0.72%)
Jan 31, 2005 7.142 7.142 7.069 7.069 24,624 +0.04(+0.56%)
Jan 28, 2005 7.063 7.063 6.998 7.029 6,156 +0.03(+0.38%)
Jan 27, 2005 7.032 7.047 7.003 7.003 36,252 -0.00(-0.04%)
Jan 26, 2005 7.053 7.053 6.995 7.006 12,996 +0.05(+0.71%)
Jan 25, 2005 6.944 6.997 6.943 6.956 35,568 +0.02(+0.30%)
Jan 24, 2005 6.982 6.982 6.936 6.936 26,676 -0.11(-1.52%)
Jan 21, 2005 7.034 7.093 7.020 7.042 10,260 +0.01(+0.15%)
Jan 20, 2005 7.047 7.091 7.013 7.032 38,304 -0.13(-1.78%)
Jan 19, 2005 7.257 7.257 7.117 7.159 30,780 -0.11(-1.47%)
Jan 18, 2005 7.243 7.266 7.200 7.266 6,840 +0.06(+0.87%)
Jan 14, 2005 7.156 7.203 7.156 7.203 82,081 +0.02(+0.33%)
Jan 13, 2005 7.229 7.229 7.180 7.180 8,892 +0.01(+0.12%)
Jan 12, 2005 7.193 7.193 7.158 7.171 15,732 -0.05(-0.69%)
Jan 11, 2005 7.257 7.257 7.187 7.221 18,468 -0.01(-0.16%)
Jan 10, 2005 7.257 7.323 7.232 7.232 20,520 -0.03(-0.42%)
Jan 07, 2005 7.187 7.269 7.187 7.263 6,840 +0.05(+0.75%)
Jan 06, 2005 7.308 7.308 7.207 7.209 15,048 -0.04(-0.60%)
Jan 05, 2005 7.297 7.322 7.253 7.253 42,408 -0.07(-0.96%)
Jan 04, 2005 7.471 7.471 7.269 7.323 64,297 -0.06(-0.83%)
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.