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 (%)
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%)
Jan 03, 2005 7.564 7.566 7.384 7.384 199,731 -0.14(-1.90%)
Dec 31, 2004 7.535 7.550 7.485 7.528 23,940 -0.00(-0.02%)
Dec 30, 2004 7.506 7.529 7.487 7.529 15,732 +0.03(+0.39%)
Dec 29, 2004 7.484 7.513 7.457 7.500 11,628 +0.02(+0.27%)
Dec 28, 2004 7.500 7.522 7.440 7.479 257,188 +0.00(+0.06%)
Dec 27, 2004 7.506 7.506 7.449 7.475 32,148 -0.02(-0.23%)
Dec 23, 2004 7.455 7.500 7.455 7.493 344,057 -0.04(-0.52%)
Dec 22, 2004 7.528 7.583 7.528 7.532 456,235 -0.01(-0.14%)
Dec 21, 2004 7.498 7.659 7.465 7.542 47,196 +0.07(+0.88%)
Dec 20, 2004 7.513 7.538 7.440 7.476 43,776 -0.01(-0.10%)
Dec 17, 2004 7.506 7.510 7.436 7.484 203,835 +0.01(+0.16%)
Dec 16, 2004 7.572 7.585 7.471 7.472 32,832 -0.10(-1.31%)
Dec 15, 2004 7.572 7.589 7.542 7.572 65,665 +0.04(+0.50%)
Dec 14, 2004 7.478 7.542 7.472 7.534 26,676 +0.06(+0.74%)
Dec 13, 2004 7.513 7.516 7.435 7.478 23,256 +0.04(+0.51%)
Dec 10, 2004 7.456 7.456 7.440 7.440 2,052 -0.03(-0.43%)
Dec 09, 2004 7.390 7.472 7.349 7.472 30,780 -0.03(-0.41%)
Dec 08, 2004 7.550 7.550 7.479 7.503 41,724 -0.02(-0.27%)
Dec 07, 2004 7.667 7.683 7.523 7.523 21,204 -0.14(-1.78%)
Dec 06, 2004 7.615 7.659 7.610 7.659 51,300 +0.08(+1.12%)
Dec 03, 2004 7.637 7.674 7.574 7.574 54,036 +0.02(+0.31%)
Dec 02, 2004 7.528 7.738 7.493 7.551 25,992 +0.03(+0.41%)
Dec 01, 2004 7.419 7.520 7.419 7.520 23,256 +0.10(+1.38%)
Nov 30, 2004 7.412 7.433 7.368 7.418 25,992 -0.05(-0.70%)
Nov 29, 2004 7.456 7.471 7.412 7.471 54,720 +0.05(+0.73%)
Nov 26, 2004 7.428 7.428 7.417 7.417 1,368 +0.02(+0.26%)
Nov 24, 2004 7.414 7.447 7.384 7.398 17,784 -0.01(-0.16%)
Nov 23, 2004 7.455 7.456 7.409 7.409 4,788 -0.00(-0.02%)
Nov 22, 2004 7.332 7.411 7.326 7.411 23,940 -0.01(-0.08%)
Nov 19, 2004 7.534 7.534 7.406 7.417 10,260 -0.13(-1.69%)
Nov 18, 2004 7.513 7.554 7.493 7.544 104,653 +0.06(+0.80%)
Nov 17, 2004 7.430 7.550 7.430 7.484 34,884 +0.09(+1.19%)
Nov 16, 2004 7.370 7.398 7.332 7.396 23,940 -0.06(-0.80%)
Nov 15, 2004 7.376 7.493 7.376 7.456 44,460 +0.10(+1.41%)
Nov 12, 2004 7.317 7.352 7.276 7.352 30,780 +0.08(+1.09%)
Nov 11, 2004 7.235 7.308 7.202 7.273 6,840 +0.05(+0.63%)
Nov 10, 2004 7.251 7.251 7.187 7.228 19,152 -0.05(-0.70%)
Nov 09, 2004 7.266 7.279 7.222 7.279 45,828 +0.04(+0.57%)
Nov 08, 2004 7.254 7.281 7.238 7.238 32,832 -0.04(-0.48%)
Nov 05, 2004 7.266 7.286 7.243 7.273 158,690 +0.05(+0.63%)
Nov 04, 2004 7.120 7.228 7.098 7.228 19,152 +0.09(+1.23%)
Nov 03, 2004 7.237 7.237 7.140 7.140 38,304 +0.08(+1.12%)
Nov 02, 2004 7.066 7.169 7.061 7.061 88,921 -0.02(-0.25%)
Nov 01, 2004 7.032 7.096 7.017 7.079 43,776 +0.03(+0.37%)
Oct 29, 2004 7.060 7.082 7.038 7.053 14,364 -0.01(-0.10%)
Oct 28, 2004 7.053 7.061 7.003 7.060 32,832 +0.04(+0.60%)
Oct 27, 2004 6.930 7.053 6.930 7.017 15,732 +0.20(+2.89%)
Oct 26, 2004 6.830 6.864 6.820 6.820 10,944 -0.04(-0.64%)
Oct 25, 2004 6.813 6.864 6.805 6.864 17,784 -0.01(-0.11%)
Oct 22, 2004 6.987 6.987 6.871 6.871 16,416 -0.15(-2.12%)
Oct 21, 2004 6.915 7.023 6.915 7.020 19,152 +0.11(+1.52%)
Oct 20, 2004 6.868 6.930 6.868 6.915 8,892 +0.03(+0.40%)
Oct 19, 2004 6.985 7.003 6.886 6.887 35,568 +0.02(+0.23%)
Oct 18, 2004 6.769 6.871 6.732 6.871 94,393 +0.06(+0.86%)
Oct 15, 2004 6.826 6.842 6.813 6.813 73,873 +0.02(+0.32%)
Oct 14, 2004 6.835 6.835 6.747 6.791 19,152 -0.08(-1.15%)
Oct 13, 2004 6.877 6.877 6.870 6.870 13,680 +0.06(+0.84%)
Oct 12, 2004 6.734 6.819 6.734 6.813 24,624 -0.06(-0.94%)
Oct 11, 2004 6.857 6.879 6.857 6.877 10,260 +0.02(+0.32%)
Oct 08, 2004 6.931 6.931 6.814 6.855 21,204 -0.16(-2.29%)
Oct 07, 2004 7.017 7.017 6.975 7.016 14,364 +0.01(+0.21%)
Oct 06, 2004 6.971 7.003 6.959 7.001 6,156 +0.05(+0.72%)
Oct 05, 2004 6.930 6.995 6.930 6.952 45,144 -0.06(-0.83%)
Oct 04, 2004 7.025 7.032 6.974 7.010 25,992 +0.13(+1.93%)
Oct 01, 2004 6.824 6.877 6.824 6.877 6,156 +0.14(+2.15%)
Sep 30, 2004 6.696 6.732 6.696 6.732 2,736 +0.03(+0.44%)
Sep 29, 2004 6.652 6.703 6.652 6.703 9,576 +0.08(+1.24%)
Sep 28, 2004 6.579 6.621 6.528 6.621 23,256 +0.01(+0.09%)
Sep 27, 2004 6.652 6.652 6.608 6.615 12,996 -0.11(-1.63%)
Sep 24, 2004 6.710 6.740 6.696 6.725 40,356 -0.01(-0.22%)
Sep 23, 2004 6.738 6.740 6.697 6.740 8,208 -0.05(-0.73%)
Sep 22, 2004 6.789 6.789 6.789 6.789 2,052 -0.06(-0.94%)
Sep 21, 2004 6.786 6.854 6.784 6.854 19,836 +0.05(+0.71%)
Sep 20, 2004 6.770 6.805 6.770 6.805 3,420 +0.05(+0.67%)
Sep 17, 2004 6.725 6.760 6.718 6.760 7,524 +0.06(+0.83%)
Sep 16, 2004 6.751 6.751 6.705 6.705 4,104 -0.05(-0.74%)
Sep 15, 2004 6.769 6.769 6.724 6.754 202,467 -0.09(-1.26%)
Sep 14, 2004 6.798 6.849 6.798 6.841 10,260 +0.01(+0.19%)
Sep 13, 2004 6.824 6.893 6.824 6.827 30,780 +0.10(+1.41%)
Sep 10, 2004 6.611 6.732 6.611 6.732 15,732 +0.15(+2.24%)
Sep 09, 2004 6.554 6.585 6.554 6.585 3,420 +0.08(+1.21%)
Sep 08, 2004 6.506 6.550 6.506 6.506 15,732 -0.01(-0.20%)
Sep 07, 2004 6.510 6.519 6.510 6.519 7,524 -0.00(-0.02%)
Sep 03, 2004 6.550 6.550 6.491 6.520 103,285 -0.14(-2.09%)
Sep 02, 2004 6.515 6.659 6.515 6.659 112,861 +0.12(+1.79%)
Sep 01, 2004 6.538 6.542 6.538 6.542 2,052 +0.03(+0.47%)
Aug 31, 2004 6.561 6.561 6.477 6.512 22,572 -0.08(-1.24%)
Aug 30, 2004 6.623 6.623 6.579 6.593 54,036 -0.06(-0.88%)
Aug 27, 2004 6.652 6.652 6.652 6.652 2,052 +0.02(+0.33%)
Aug 26, 2004 6.664 6.664 6.610 6.630 21,888 -0.02(-0.33%)
Aug 25, 2004 6.542 6.652 6.542 6.652 10,944 +0.11(+1.68%)
Aug 24, 2004 6.630 6.630 6.528 6.542 9,576 -0.02(-0.25%)
Aug 23, 2004 6.608 6.608 6.558 6.558 4,788 +0.03(+0.52%)
Aug 20, 2004 6.512 6.525 6.512 6.525 6,156 +0.04(+0.63%)
Aug 19, 2004 6.525 6.525 6.484 6.484 1,368 -0.00(-0.02%)
Aug 18, 2004 6.360 6.517 6.360 6.485 15,048 +0.08(+1.23%)
Aug 17, 2004 6.381 6.408 6.381 6.406 4,104 +0.10(+1.55%)
Aug 16, 2004 6.270 6.308 6.270 6.308 4,788 +0.04(+0.61%)
Aug 13, 2004 6.246 6.278 6.237 6.270 6,156 +0.06(+0.92%)
Aug 12, 2004 6.265 6.265 6.213 6.213 10,944 -0.12(-1.96%)
Aug 11, 2004 6.330 6.367 6.330 6.338 11,628 -0.20(-3.04%)
Aug 10, 2004 6.463 6.545 6.463 6.536 6,156 +0.12(+1.82%)
Aug 09, 2004 6.447 6.447 6.411 6.419 10,260 -0.03(-0.43%)
Aug 06, 2004 6.550 6.550 6.447 6.447 29,412 -0.13(-2.00%)
Aug 05, 2004 6.656 6.656 6.579 6.579 10,260 -0.09(-1.32%)
Aug 04, 2004 6.645 6.667 6.645 6.667 4,788 -0.07(-0.98%)
Aug 03, 2004 6.754 6.775 6.688 6.732 32,832 -0.08(-1.16%)
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.