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

Global Tech Ishares ETF (NY: IXN )

72.86 +2.00 (+2.82%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 30, 2004 7.114 7.190 7.061 7.061 32,841 -0.02(-0.31%)
Apr 29, 2004 7.249 7.277 7.083 7.083 35,577 -0.19(-2.59%)
Apr 28, 2004 7.317 7.317 7.242 7.271 17,104 -0.18(-2.47%)
Apr 27, 2004 7.555 7.571 7.456 7.456 81,418 -0.10(-1.32%)
Apr 26, 2004 7.616 7.619 7.551 7.555 33,525 -0.05(-0.62%)
Apr 23, 2004 7.600 7.672 7.594 7.602 25,999 +0.10(+1.34%)
Apr 22, 2004 7.374 7.501 7.353 7.501 13,683 +0.13(+1.74%)
Apr 21, 2004 7.330 7.372 7.317 7.372 15,736 +0.06(+0.88%)
Apr 20, 2004 7.355 7.526 7.308 7.308 16,420 -0.07(-0.99%)
Apr 19, 2004 7.368 7.409 7.366 7.381 6,157 +0.00(+0.02%)
Apr 16, 2004 7.425 7.425 7.342 7.380 23,262 -0.10(-1.35%)
Apr 15, 2004 7.534 7.534 7.480 7.480 14,367 -0.02(-0.31%)
Apr 14, 2004 7.542 7.562 7.504 7.504 24,630 -0.14(-1.82%)
Apr 13, 2004 7.723 7.723 7.643 7.643 7,526 -0.07(-0.85%)
Apr 12, 2004 7.703 7.730 7.703 7.708 16,420 -0.03(-0.36%)
Apr 08, 2004 7.746 7.760 7.736 7.736 29,420 +0.06(+0.82%)
Apr 07, 2004 7.714 7.714 7.647 7.673 15,736 -0.07(-0.92%)
Apr 06, 2004 7.724 7.745 7.717 7.745 21,209 -0.12(-1.49%)
Apr 05, 2004 7.802 7.862 7.800 7.862 34,209 +0.08(+1.03%)
Apr 02, 2004 7.787 7.789 7.767 7.781 38,998 +0.18(+2.31%)
Apr 01, 2004 7.542 7.606 7.542 7.606 21,894 +0.14(+1.86%)
Mar 31, 2004 7.548 7.548 7.441 7.467 48,577 -0.03(-0.37%)
Mar 30, 2004 7.515 7.526 7.495 7.495 25,999 -0.05(-0.70%)
Mar 29, 2004 7.517 7.562 7.517 7.548 7,526 +0.08(+1.08%)
Mar 26, 2004 7.431 7.467 7.431 7.467 67,050 +0.06(+0.79%)
Mar 25, 2004 7.299 7.409 7.264 7.409 15,052 +0.26(+3.70%)
Mar 24, 2004 7.134 7.171 7.134 7.144 15,052 -0.05(-0.73%)
Mar 23, 2004 7.144 7.204 7.144 7.197 15,052 +0.14(+2.05%)
Mar 22, 2004 7.165 7.182 7.032 7.052 402,303 -0.27(-3.67%)
Mar 19, 2004 7.350 7.352 7.321 7.321 3,420 -0.10(-1.38%)
Mar 18, 2004 7.437 7.438 7.362 7.423 64,998 -0.02(-0.29%)
Mar 17, 2004 7.323 7.445 7.323 7.445 90,997 +0.25(+3.49%)
Mar 16, 2004 7.292 7.292 7.169 7.194 19,841 -0.03(-0.40%)
Mar 15, 2004 7.305 7.305 7.207 7.223 282,570 -0.10(-1.38%)
Mar 12, 2004 7.340 7.363 7.287 7.324 26,683 +0.01(+0.20%)
Mar 11, 2004 7.249 7.346 7.236 7.309 34,893 -0.17(-2.21%)
Mar 10, 2004 7.483 7.540 7.473 7.475 25,315 -0.04(-0.51%)
Mar 09, 2004 7.584 7.584 7.511 7.513 38,998 -0.12(-1.53%)
Mar 08, 2004 7.708 7.723 7.629 7.629 15,736 -0.15(-1.95%)
Mar 05, 2004 7.735 7.825 7.735 7.781 11,631 +0.01(+0.09%)
Mar 04, 2004 7.730 7.774 7.730 7.774 14,367 +0.07(+0.95%)
Mar 03, 2004 7.743 7.743 7.650 7.701 59,524 -0.05(-0.66%)
Mar 02, 2004 7.779 7.818 7.716 7.752 28,735 +0.04(+0.47%)
Mar 01, 2004 7.720 7.745 7.686 7.716 16,420 +0.01(+0.19%)
Feb 27, 2004 7.695 7.745 7.659 7.701 34,209 +0.04(+0.52%)
Feb 26, 2004 7.635 7.665 7.635 7.662 13,683 +0.00(+0.06%)
Feb 25, 2004 7.628 7.657 7.628 7.657 6,841 +0.03(+0.38%)
Feb 24, 2004 7.591 7.650 7.565 7.628 38,998 -0.00(-0.02%)
Feb 23, 2004 7.746 7.746 7.629 7.629 10,947 -0.13(-1.68%)
Feb 20, 2004 7.817 7.817 7.659 7.760 39,683 -0.19(-2.39%)
Feb 19, 2004 7.936 7.950 7.903 7.950 16,420 +0.04(+0.55%)
Feb 18, 2004 7.929 7.929 7.875 7.906 14,367 +0.01(+0.19%)
Feb 17, 2004 7.904 7.928 7.857 7.891 23,946 +0.07(+0.84%)
Feb 13, 2004 7.893 7.920 7.798 7.825 57,471 -0.03(-0.43%)
Feb 12, 2004 7.907 7.920 7.859 7.859 17,788 -0.08(-0.98%)
Feb 11, 2004 7.876 7.950 7.860 7.936 32,156 +0.07(+0.95%)
Feb 10, 2004 7.837 7.862 7.795 7.862 28,735 +0.03(+0.39%)
Feb 09, 2004 7.768 7.855 7.768 7.831 30,788 +0.07(+0.87%)
Feb 06, 2004 7.735 7.774 7.701 7.764 20,525 +0.09(+1.20%)
Feb 05, 2004 7.714 7.714 7.578 7.672 82,787 -0.01(-0.11%)
Feb 04, 2004 7.632 7.701 7.624 7.681 47,893 -0.18(-2.32%)
Feb 03, 2004 7.838 7.869 7.838 7.863 31,472 +0.02(+0.22%)
Feb 02, 2004 7.860 7.922 7.767 7.846 24,630 -0.02(-0.20%)
Jan 30, 2004 7.825 7.863 7.795 7.862 14,367 +0.10(+1.24%)
Jan 29, 2004 7.834 7.841 7.749 7.765 86,207 -0.07(-0.88%)
Jan 28, 2004 8.021 8.180 7.800 7.834 50,630 -0.25(-3.06%)
Jan 27, 2004 8.123 8.123 8.056 8.081 21,894 -0.00(-0.05%)
Jan 26, 2004 7.998 8.125 7.945 8.085 123,154 +0.11(+1.43%)
Jan 23, 2004 8.059 8.059 7.945 7.971 34,209 -0.08(-1.00%)
Jan 22, 2004 8.159 8.161 8.015 8.052 79,366 -0.04(-0.43%)
Jan 21, 2004 8.088 8.103 8.053 8.087 9,578 -0.02(-0.29%)
Jan 20, 2004 8.138 8.154 8.110 8.110 102,628 +0.01(+0.09%)
Jan 16, 2004 8.039 8.103 8.039 8.103 25,999 +0.14(+1.72%)
Jan 15, 2004 7.933 8.015 7.933 7.966 21,894 +0.02(+0.26%)
Jan 14, 2004 7.907 7.979 7.907 7.945 33,525 +0.05(+0.59%)
Jan 13, 2004 7.995 7.995 7.893 7.898 75,945 -0.12(-1.46%)
Jan 12, 2004 7.957 8.015 7.919 8.015 80,050 +0.06(+0.73%)
Jan 09, 2004 7.893 8.001 7.893 7.957 36,946 +0.04(+0.55%)
Jan 08, 2004 7.847 7.913 7.821 7.913 142,995 +0.22(+2.85%)
Jan 07, 2004 7.644 7.686 7.635 7.694 12,999 +0.04(+0.57%)
Jan 06, 2004 7.597 7.650 7.587 7.650 175,836 +0.09(+1.16%)
Jan 05, 2004 7.526 7.562 7.526 7.562 25,315 +0.12(+1.67%)
Jan 02, 2004 7.439 7.454 7.412 7.438 18,473 +0.03(+0.39%)
Dec 31, 2003 7.369 7.409 7.339 7.409 60,892 +0.01(+0.10%)
Dec 30, 2003 7.374 7.401 7.374 7.401 12,999 +0.03(+0.40%)
Dec 29, 2003 7.334 7.372 7.295 7.372 25,315 +0.06(+0.80%)
Dec 26, 2003 7.292 7.314 7.292 7.314 15,052 +0.02(+0.30%)
Dec 24, 2003 7.229 7.292 7.229 7.292 8,894 +0.03(+0.40%)
Dec 23, 2003 7.214 7.270 7.214 7.263 25,999 +0.10(+1.39%)
Dec 22, 2003 7.197 7.197 7.163 7.163 23,262 -0.02(-0.22%)
Dec 19, 2003 7.179 7.179 7.179 7.179 3,420 -0.01(-0.08%)
Dec 18, 2003 7.176 7.185 7.176 7.185 15,052 +0.07(+0.97%)
Dec 17, 2003 7.095 7.116 7.076 7.116 6,157 +0.05(+0.68%)
Dec 16, 2003 7.076 7.109 7.068 7.068 74,576 -0.22(-2.97%)
Dec 15, 2003 7.306 7.306 7.285 7.285 19,157 +0.12(+1.71%)
Dec 12, 2003 7.147 7.211 7.141 7.162 49,945 -0.05(-0.69%)
Dec 11, 2003 7.096 7.211 7.096 7.211 9,578 +0.11(+1.54%)
Dec 10, 2003 7.102 7.102 7.102 7.102 2,052 -0.06(-0.84%)
Dec 09, 2003 7.261 7.261 7.162 7.162 13,683 -0.04(-0.49%)
Dec 08, 2003 7.204 7.204 7.197 7.197 18,473 -0.10(-1.40%)
Dec 05, 2003 7.299 7.299 7.299 7.299 10,262 -0.01(-0.20%)
Dec 04, 2003 7.380 7.380 7.314 7.314 20,525 -0.07(-0.99%)
Dec 03, 2003 7.384 7.384 7.372 7.387 6,157 +0.04(+0.50%)
Dec 02, 2003 7.350 7.350 7.350 7.350 7,526 -0.01(-0.10%)
Dec 01, 2003 7.315 7.358 7.315 7.358 17,104 +0.12(+1.61%)
Nov 28, 2003 7.238 7.248 7.238 7.241 8,894 +0.01(+0.20%)
Nov 26, 2003 7.228 7.263 7.211 7.226 20,525 +0.00(+0.00%)
Nov 25, 2003 7.178 7.226 7.178 7.226 32,156 +0.08(+1.13%)
Nov 24, 2003 7.048 7.146 7.048 7.146 6,841 +0.12(+1.66%)
Nov 21, 2003 7.002 7.029 7.016 7.029 12,315 +0.03(+0.38%)
Nov 20, 2003 7.002 7.002 7.002 7.002 0 -0.02(-0.27%)
Nov 19, 2003 7.029 7.029 7.021 7.021 12,315 -0.03(-0.41%)
Nov 18, 2003 7.168 7.168 7.010 7.051 7,526 -0.03(-0.41%)
Nov 17, 2003 7.073 7.080 6.995 7.080 19,157 -0.15(-2.02%)
Nov 14, 2003 7.244 7.244 7.169 7.226 2,052 -0.09(-1.30%)
Nov 13, 2003 7.321 7.321 7.321 7.321 198,415 -0.00(-0.06%)
Nov 12, 2003 7.292 7.325 7.292 7.325 12,999 +0.11(+1.56%)
Nov 11, 2003 7.247 7.247 7.184 7.213 13,683 -0.06(-0.78%)
Nov 10, 2003 7.350 7.381 7.270 7.270 218,940 -0.16(-2.16%)
Nov 07, 2003 7.431 7.431 7.431 7.431 15,052 +0.07(+0.89%)
Nov 06, 2003 7.349 7.365 7.286 7.365 19,157 +0.14(+2.00%)
Nov 05, 2003 7.306 7.255 7.220 7.220 3,420 -0.09(-1.18%)
Nov 04, 2003 7.306 7.306 7.306 7.306 8,894 +0.03(+0.38%)
Nov 03, 2003 7.279 7.279 7.279 7.279 7,526 +0.10(+1.43%)
Oct 31, 2003 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 30, 2003 7.169 7.176 7.169 7.176 43,788 -0.04(-0.59%)
Oct 29, 2003 7.200 7.226 7.200 7.219 16,420 +0.08(+1.13%)
Oct 28, 2003 7.095 7.138 7.095 7.138 25,999 +0.21(+3.02%)
Oct 27, 2003 7.008 7.008 6.929 6.929 18,473 +0.00(+0.04%)
Oct 24, 2003 6.943 6.943 6.818 6.926 23,946 -0.04(-0.55%)
Oct 23, 2003 6.979 7.038 6.964 6.964 10,947 -0.21(-2.95%)
Oct 22, 2003 7.184 7.184 7.176 7.176 15,052 -0.09(-1.31%)
Oct 21, 2003 7.242 7.271 7.242 7.271 27,367 +0.10(+1.43%)
Oct 20, 2003 7.204 7.204 7.169 7.169 19,841 +0.01(+0.10%)
Oct 17, 2003 7.197 7.197 7.162 7.162 21,894 -0.06(-0.81%)
Oct 16, 2003 7.220 7.220 7.220 7.220 684 +0.02(+0.22%)
Oct 15, 2003 7.204 7.204 7.204 7.204 0 +0.00(+0.00%)
Oct 14, 2003 7.127 7.204 7.127 7.204 25,999 +0.04(+0.57%)
Oct 13, 2003 7.235 7.235 7.162 7.163 9,578 +0.02(+0.33%)
Oct 10, 2003 7.140 7.140 7.140 7.140 2,052 -0.04(-0.51%)
Oct 09, 2003 7.131 7.176 7.131 7.176 11,631 +0.13(+1.91%)
Oct 08, 2003 7.042 7.042 7.042 7.042 12,999 -0.01(-0.15%)
Oct 07, 2003 7.052 7.052 7.052 7.052 4,789 +0.07(+0.94%)
Oct 06, 2003 6.994 7.036 6.986 6.986 10,947 -0.01(-0.10%)
Oct 03, 2003 7.001 7.001 6.994 6.994 6,841 +0.29(+4.27%)
Oct 02, 2003 6.707 6.707 6.707 6.707 0 +0.00(+0.00%)
Oct 01, 2003 6.679 6.707 6.679 6.707 6,841 +0.04(+0.66%)
Sep 30, 2003 6.614 6.678 6.606 6.663 34,893 -0.10(-1.43%)
Sep 29, 2003 6.751 6.774 6.736 6.760 12,999 +0.12(+1.87%)
Sep 26, 2003 6.659 6.659 6.636 6.636 19,841 -0.36(-5.12%)
Sep 25, 2003 6.994 6.994 6.994 6.994 0 +0.00(+0.00%)
Sep 24, 2003 6.992 6.994 6.992 6.994 4,105 +0.09(+1.38%)
Sep 23, 2003 6.956 6.956 6.899 6.899 35,577 -0.06(-0.92%)
Sep 22, 2003 6.941 6.963 6.941 6.963 15,736 -0.05(-0.77%)
Sep 19, 2003 7.010 7.017 6.986 7.017 6,157 -0.02(-0.27%)
Sep 18, 2003 7.000 7.036 7.000 7.036 80,050 +0.05(+0.73%)
Sep 17, 2003 7.013 7.013 6.944 6.985 89,628 +0.01(+0.19%)
Sep 16, 2003 6.824 6.972 6.919 6.972 86,207 +0.13(+1.84%)
Sep 15, 2003 6.890 6.890 6.833 6.846 5,473 +0.02(+0.28%)
Sep 12, 2003 6.801 6.827 6.754 6.827 12,315 -0.03(-0.49%)
Sep 11, 2003 6.837 6.869 6.709 6.861 119,049 +0.09(+1.38%)
Sep 10, 2003 6.906 6.906 6.767 6.767 11,631 -0.20(-2.94%)
Sep 09, 2003 7.087 7.089 6.972 6.972 130,680 -0.12(-1.71%)
Sep 08, 2003 7.013 7.096 7.013 7.093 20,525 +0.14(+2.06%)
Sep 05, 2003 6.986 7.043 6.913 6.950 239,466 -0.03(-0.42%)
Sep 04, 2003 6.897 6.986 6.897 6.979 21,894 +0.05(+0.74%)
Sep 03, 2003 6.921 6.972 6.913 6.928 125,206 +0.11(+1.61%)
Sep 02, 2003 6.701 6.818 6.701 6.818 109,470 +0.17(+2.53%)
Aug 29, 2003 6.599 6.650 6.599 6.650 3,420 +0.07(+1.11%)
Aug 28, 2003 6.612 6.612 6.554 6.577 83,471 +0.00(+0.00%)
Aug 27, 2003 6.513 6.577 6.513 6.577 4,105 +0.15(+2.27%)
Aug 26, 2003 6.428 6.431 6.416 6.431 44,472 -0.01(-0.23%)
Aug 25, 2003 6.519 6.526 6.446 6.446 6,157 -0.12(-1.89%)
Aug 22, 2003 6.658 6.658 6.570 6.570 29,420 +0.12(+1.90%)
Aug 21, 2003 6.482 6.482 6.447 6.447 3,420 -0.03(-0.52%)
Aug 20, 2003 6.424 6.481 6.424 6.481 11,631 +0.03(+0.43%)
Aug 19, 2003 6.431 6.453 6.416 6.453 14,367 +0.17(+2.67%)
Aug 18, 2003 6.261 6.285 6.261 6.285 5,473 +0.07(+1.18%)
Aug 15, 2003 6.212 6.212 6.212 6.212 1,368 +0.09(+1.43%)
Aug 14, 2003 6.124 6.124 6.124 6.124 684 -0.06(-0.95%)
Aug 13, 2003 6.182 6.182 6.182 6.182 684 +0.15(+2.55%)
Aug 12, 2003 6.029 6.029 6.029 6.029 27,367 -0.03(-0.48%)
Aug 11, 2003 6.058 6.058 6.058 6.058 2,736 +0.10(+1.59%)
Aug 08, 2003 5.963 5.963 5.963 5.963 1,368 -0.01(-0.24%)
Aug 07, 2003 6.025 6.029 5.978 5.978 12,999 -0.09(-1.56%)
Aug 06, 2003 6.073 6.073 6.073 6.073 3,420 -0.06(-1.02%)
Aug 05, 2003 6.212 6.212 6.136 6.136 14,367 -0.08(-1.34%)
Aug 04, 2003 6.219 6.219 6.219 6.219 1,368 -0.01(-0.12%)
Aug 01, 2003 6.226 6.226 6.226 6.226 22,578 +0.00(+0.00%)
Jul 31, 2003 6.226 6.226 6.226 6.226 23,262 -0.04(-0.56%)
Jul 30, 2003 6.261 6.261 6.261 6.261 0 +0.00(+0.00%)
Jul 29, 2003 6.261 6.261 6.261 6.261 6,841 -0.02(-0.26%)
Jul 28, 2003 6.277 6.277 6.277 6.277 1,368 +0.01(+0.23%)
Jul 25, 2003 6.226 6.263 6.175 6.263 5,473 -0.01(-0.23%)
Jul 24, 2003 6.299 6.305 6.277 6.277 6,841 +0.14(+2.36%)
Jul 23, 2003 6.133 6.133 6.133 6.133 0 +0.00(+0.00%)
Jul 22, 2003 6.194 6.194 6.133 6.133 1,368 +0.07(+1.08%)
Jul 21, 2003 6.104 6.144 6.067 6.067 17,104 -0.18(-2.90%)
Jul 18, 2003 6.238 6.248 6.131 6.248 33,525 +0.08(+1.33%)
Jul 17, 2003 6.215 6.219 6.166 6.166 14,367 -0.24(-3.70%)
Jul 16, 2003 6.402 6.403 6.402 6.403 1,368 -0.04(-0.66%)
Jul 15, 2003 6.508 6.508 6.409 6.446 32,841 -0.05(-0.77%)
Jul 14, 2003 6.473 6.526 6.473 6.495 10,262 +0.14(+2.16%)
Jul 11, 2003 6.327 6.378 6.327 6.358 13,683 +0.03(+0.49%)
Jul 10, 2003 6.343 6.386 6.270 6.327 19,157 -0.15(-2.28%)
Jul 09, 2003 6.440 6.481 6.403 6.475 8,210 +0.03(+0.48%)
Jul 08, 2003 6.413 6.444 6.413 6.444 12,315 +0.05(+0.80%)
Jul 07, 2003 6.270 6.393 6.270 6.393 12,999 +0.25(+4.14%)
Jul 03, 2003 6.182 6.182 6.139 6.139 4,789 -0.02(-0.33%)
Jul 02, 2003 6.137 6.161 6.104 6.159 8,894 +0.23(+3.92%)
Jul 01, 2003 5.927 5.927 5.927 5.927 0 +0.00(+0.00%)
Jun 30, 2003 5.978 5.978 5.927 5.927 2,052 -0.01(-0.12%)
Jun 27, 2003 5.934 5.934 5.934 5.934 684 -0.01(-0.10%)
Jun 26, 2003 5.940 5.940 5.940 5.940 171,731 +0.06(+1.07%)
Jun 25, 2003 5.857 5.991 5.857 5.877 69,787 -0.10(-1.66%)
Jun 24, 2003 5.924 5.976 5.911 5.976 208,677 -0.02(-0.27%)
Jun 23, 2003 5.992 5.992 5.992 5.992 684 -0.13(-2.05%)
Jun 20, 2003 6.118 6.118 6.118 6.118 0 +0.00(+0.00%)
Jun 19, 2003 6.188 6.204 6.118 6.118 13,683 -0.06(-1.04%)
Jun 18, 2003 6.101 6.210 6.101 6.182 32,841 +0.09(+1.41%)
Jun 17, 2003 6.143 6.143 6.096 6.096 6,157 +0.02(+0.41%)
Jun 16, 2003 6.014 6.071 6.014 6.071 13,683 +0.08(+1.34%)
Jun 13, 2003 6.106 6.106 5.934 5.991 18,473 -0.09(-1.44%)
Jun 12, 2003 6.093 6.101 6.079 6.079 4,105 +0.05(+0.85%)
Jun 11, 2003 6.028 6.028 6.028 6.028 2,736 +0.04(+0.59%)
Jun 10, 2003 5.992 5.992 5.985 5.992 4,105 +0.03(+0.49%)
Jun 09, 2003 5.984 5.984 5.946 5.963 2,052 -0.03(-0.51%)
Jun 06, 2003 6.102 6.204 5.994 5.994 35,577 -0.03(-0.44%)
Jun 05, 2003 5.982 6.022 5.971 6.020 45,156 -0.03(-0.51%)
Jun 04, 2003 5.919 6.051 5.919 6.051 18,473 +0.23(+3.86%)
Jun 03, 2003 5.826 5.826 5.826 5.826 684 -0.16(-2.66%)
Jun 02, 2003 5.978 6.007 5.949 5.985 22,578 +0.08(+1.39%)
May 30, 2003 5.861 5.925 5.861 5.903 25,315 +0.07(+1.23%)
May 29, 2003 5.830 5.832 5.830 5.832 3,420 +0.07(+1.29%)
May 28, 2003 5.751 5.759 5.751 5.757 4,789 +0.04(+0.61%)
May 27, 2003 5.700 5.722 5.700 5.722 2,052 +0.17(+3.03%)
May 23, 2003 5.525 5.591 5.525 5.554 6,841 -0.00(-0.03%)
May 22, 2003 5.496 5.569 5.496 5.555 26,683 +0.06(+1.09%)
May 21, 2003 5.493 5.496 5.493 5.496 7,526 +0.04(+0.67%)
May 20, 2003 5.459 5.459 5.459 5.459 2,736 -0.05(-0.93%)
May 19, 2003 5.645 5.645 5.510 5.510 28,735 -0.23(-4.05%)
May 16, 2003 5.715 5.743 5.700 5.743 6,157 -0.00(-0.03%)
May 15, 2003 5.773 5.773 5.735 5.744 13,683 +0.06(+1.03%)
May 14, 2003 5.731 5.731 5.686 5.686 1,368 -0.04(-0.74%)
May 13, 2003 5.686 5.773 5.686 5.728 22,578 +0.04(+0.75%)
May 12, 2003 5.707 5.766 5.686 5.686 34,209 +0.03(+0.54%)
May 09, 2003 5.634 5.655 5.634 5.655 6,157 +0.03(+0.55%)
May 08, 2003 5.624 5.624 5.624 5.624 0 +0.00(+0.00%)
May 07, 2003 5.656 5.656 5.624 5.624 12,999 -0.05(-0.95%)
May 06, 2003 5.598 5.678 5.598 5.678 4,789 +0.11(+1.97%)
May 05, 2003 5.569 5.569 5.569 5.569 4,105 +0.07(+1.33%)
May 02, 2003 5.488 5.539 5.481 5.496 4,789 +0.07(+1.35%)
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.