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

Global Tech Ishares ETF (NY: IXN )

73.69 -0.18 (-0.24%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 7, 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, 2008 8.917 9.002 8.806 8.838 251,624 -0.02(-0.28%)
Apr 29, 2008 8.876 8.910 8.812 8.863 684,532 -0.02(-0.28%)
Apr 28, 2008 8.847 8.930 8.847 8.888 321,008 +0.01(+0.13%)
Apr 25, 2008 8.898 8.932 8.774 8.876 147,258 -0.05(-0.59%)
Apr 24, 2008 8.840 8.984 8.772 8.929 345,440 +0.10(+1.18%)
Apr 23, 2008 8.743 8.864 8.743 8.825 122,825 +0.08(+0.87%)
Apr 22, 2008 8.806 8.818 8.671 8.749 344,202 -0.11(-1.24%)
Apr 21, 2008 8.784 8.859 8.741 8.859 142,277 +0.09(+0.98%)
Apr 18, 2008 8.707 8.810 8.677 8.772 284,712 +0.26(+3.00%)
Apr 17, 2008 8.528 8.541 8.448 8.517 224,085 -0.04(-0.43%)
Apr 16, 2008 8.423 8.591 8.423 8.553 6,185,161 +0.24(+2.92%)
Apr 15, 2008 8.344 8.344 8.224 8.310 167,332 -0.00(-0.06%)
Apr 14, 2008 8.299 8.389 8.299 8.315 127,307 -0.01(-0.11%)
Apr 11, 2008 8.446 8.477 8.324 8.324 366,725 -0.22(-2.57%)
Apr 10, 2008 8.430 8.581 8.430 8.543 164,882 +0.13(+1.55%)
Apr 09, 2008 8.487 8.487 8.384 8.413 236,729 -0.05(-0.57%)
Apr 08, 2008 8.509 8.529 8.455 8.461 177,821 -0.09(-1.09%)
Apr 07, 2008 8.655 8.667 8.550 8.555 210,046 +0.00(+0.05%)
Apr 04, 2008 8.541 8.632 8.499 8.550 159,416 +0.01(+0.09%)
Apr 03, 2008 8.495 8.610 8.461 8.543 111,522 +0.02(+0.29%)
Apr 02, 2008 8.565 8.622 8.490 8.518 168,310 -0.01(-0.17%)
Apr 01, 2008 8.349 8.555 8.349 8.533 125,890 +0.27(+3.22%)
Mar 31, 2008 8.224 8.292 8.198 8.267 269,570 +0.05(+0.62%)
Mar 28, 2008 8.256 8.315 8.194 8.216 142,434 -0.02(-0.21%)
Mar 27, 2008 8.388 8.388 8.201 8.233 342,095 -0.18(-2.19%)
Mar 26, 2008 8.499 8.499 8.356 8.417 359,487 -0.07(-0.88%)
Mar 25, 2008 8.473 8.527 8.406 8.492 203,724 +0.07(+0.85%)
Mar 24, 2008 8.294 8.493 8.294 8.420 93,734 +0.18(+2.15%)
Mar 21, 2008 8.081 8.243 8.033 8.243 548,036 +0.00(+0.00%)
Mar 20, 2008 8.081 8.243 8.033 8.243 548,036 +0.23(+2.84%)
Mar 19, 2008 8.306 8.307 8.015 8.015 513,019 -0.26(-3.18%)
Mar 18, 2008 8.125 8.322 8.102 8.278 249,045 +0.34(+4.27%)
Mar 17, 2008 7.824 8.037 7.824 7.939 319,728 -0.14(-1.70%)
Mar 14, 2008 8.261 8.261 7.983 8.077 188,925 -0.12(-1.50%)
Mar 13, 2008 8.118 8.287 8.030 8.199 2,104,911 -0.01(-0.18%)
Mar 12, 2008 8.220 8.329 8.188 8.214 161,215 +0.00(+0.04%)
Mar 11, 2008 8.087 8.235 8.040 8.211 197,730 +0.25(+3.14%)
Mar 10, 2008 8.058 8.103 7.961 7.961 310,362 -0.08(-0.96%)
Mar 07, 2008 8.011 8.163 7.967 8.039 437,060 -0.10(-1.22%)
Mar 06, 2008 8.239 8.242 8.097 8.138 6,419,756 -0.06(-0.77%)
Mar 05, 2008 8.227 8.290 8.159 8.201 251,303 +0.02(+0.29%)
Mar 04, 2008 8.119 8.178 8.020 8.178 402,550 +0.01(+0.14%)
Mar 03, 2008 8.185 8.214 8.053 8.166 297,622 -0.08(-0.97%)
Feb 29, 2008 8.392 8.392 8.205 8.246 235,128 -0.21(-2.45%)
Feb 28, 2008 8.511 8.511 8.435 8.454 127,259 -0.10(-1.11%)
Feb 27, 2008 8.370 8.575 8.370 8.549 107,417 +0.07(+0.86%)
Feb 26, 2008 8.427 8.518 8.325 8.476 470,038 +0.09(+1.06%)
Feb 25, 2008 8.261 8.389 8.261 8.387 257,255 +0.08(+0.96%)
Feb 22, 2008 8.277 8.309 8.166 8.308 209,704 +0.04(+0.42%)
Feb 21, 2008 8.411 8.438 8.236 8.273 673,674 +0.01(+0.14%)
Feb 20, 2008 8.191 8.318 8.184 8.261 535,125 +0.08(+1.04%)
Feb 19, 2008 8.322 8.373 8.172 8.176 239,904 -0.05(-0.57%)
Feb 18, 2008 8.280 8.290 8.204 8.223 0 +0.00(+0.00%)
Feb 15, 2008 8.280 8.290 8.204 8.223 128,627 -0.06(-0.71%)
Feb 14, 2008 8.445 8.445 8.245 8.281 394,093 -0.09(-1.07%)
Feb 13, 2008 8.299 8.429 8.264 8.370 146,416 +0.15(+1.80%)
Feb 12, 2008 8.232 8.316 8.138 8.223 296,938 +0.03(+0.41%)
Feb 11, 2008 8.145 8.207 8.062 8.189 176,178 +0.12(+1.50%)
Feb 08, 2008 7.868 8.121 7.868 8.068 171,731 +0.11(+1.42%)
Feb 07, 2008 7.920 8.075 7.893 7.955 750,693 -0.10(-1.20%)
Feb 06, 2008 8.176 8.258 8.039 8.052 229,887 -0.10(-1.25%)
Feb 05, 2008 8.289 8.334 8.154 8.154 351,865 -0.27(-3.19%)
Feb 04, 2008 8.568 8.568 8.423 8.423 224,414 -0.14(-1.59%)
Feb 01, 2008 8.550 8.581 8.423 8.559 473,459 +0.15(+1.84%)
Jan 31, 2008 8.185 8.521 8.185 8.404 1,036,548 +0.17(+2.02%)
Jan 30, 2008 8.227 8.436 8.210 8.237 8,085,759 -0.02(-0.23%)
Jan 29, 2008 8.311 8.382 8.251 8.256 621,504 -0.01(-0.07%)
Jan 28, 2008 8.283 8.340 8.211 8.262 292,149 -0.07(-0.82%)
Jan 25, 2008 8.632 8.717 8.331 8.331 483,038 -0.04(-0.47%)
Jan 24, 2008 8.303 8.404 8.227 8.370 586,220 +0.12(+1.43%)
Jan 23, 2008 7.931 8.264 7.688 8.252 659,559 +0.04(+0.50%)
Jan 22, 2008 7.840 8.259 7.673 8.211 670,916 -0.15(-1.80%)
Jan 21, 2008 8.394 8.514 8.324 8.362 0 +0.00(+0.00%)
Jan 18, 2008 8.394 8.514 8.324 8.362 413,250 +0.01(+0.14%)
Jan 17, 2008 8.563 8.582 8.268 8.350 495,606 -0.09(-1.11%)
Jan 16, 2008 8.524 8.623 8.373 8.444 403,672 -0.28(-3.21%)
Jan 15, 2008 8.797 8.831 8.636 8.724 281,202 -0.15(-1.67%)
Jan 14, 2008 8.891 8.916 8.791 8.872 290,096 +0.18(+2.07%)
Jan 11, 2008 8.714 8.787 8.641 8.692 386,327 -0.13(-1.44%)
Jan 10, 2008 8.698 8.897 8.677 8.819 236,729 +0.01(+0.07%)
Jan 09, 2008 8.597 8.813 8.397 8.813 2,199,671 +0.29(+3.39%)
Jan 08, 2008 8.921 8.947 8.521 8.524 916,130 -0.33(-3.73%)
Jan 07, 2008 8.927 8.981 8.685 8.854 456,902 -0.09(-1.05%)
Jan 04, 2008 9.275 9.290 8.942 8.948 488,477 -0.47(-4.97%)
Jan 03, 2008 9.426 9.426 9.209 9.416 407,093 -0.00(-0.03%)
Jan 02, 2008 9.570 9.592 9.342 9.418 293,346 -0.14(-1.47%)
Jan 01, 2008 9.684 9.684 9.503 9.559 0 +0.00(+0.00%)
Dec 31, 2007 9.684 9.684 9.503 9.559 262,386 -0.08(-0.83%)
Dec 28, 2007 9.708 9.731 9.601 9.639 238,310 -0.01(-0.14%)
Dec 27, 2007 9.690 9.758 9.651 9.652 272,991 -0.15(-1.57%)
Dec 26, 2007 9.756 9.806 9.684 9.806 56,787 +0.07(+0.72%)
Dec 24, 2007 9.917 9.917 9.321 9.736 96,470 -0.01(-0.15%)
Dec 21, 2007 9.386 9.750 9.386 9.750 167,626 +0.20(+2.11%)
Dec 20, 2007 9.421 9.566 9.421 9.549 236,045 +0.12(+1.24%)
Dec 19, 2007 9.503 9.503 9.354 9.432 165,574 +0.03(+0.34%)
Dec 18, 2007 9.440 9.443 9.260 9.399 198,415 +0.08(+0.85%)
Dec 17, 2007 9.500 9.537 9.316 9.321 359,884 -0.27(-2.83%)
Dec 14, 2007 9.557 9.825 9.557 9.592 170,705 -0.12(-1.25%)
Dec 13, 2007 9.709 9.731 9.620 9.714 129,311 -0.04(-0.37%)
Dec 12, 2007 9.832 9.962 9.676 9.750 306,859 +0.08(+0.80%)
Dec 11, 2007 9.918 9.921 9.630 9.673 405,382 -0.17(-1.71%)
Dec 10, 2007 9.850 9.865 9.816 9.841 114,943 +0.06(+0.60%)
Dec 07, 2007 9.857 9.857 9.750 9.782 207,309 -0.02(-0.24%)
Dec 06, 2007 9.711 9.807 9.654 9.806 168,310 +0.15(+1.59%)
Dec 05, 2007 9.587 9.682 9.579 9.652 590,456 +0.21(+2.23%)
Dec 04, 2007 9.500 9.537 9.442 9.442 205,941 -0.07(-0.77%)
Dec 03, 2007 9.620 9.651 9.484 9.515 216,888 -0.10(-1.00%)
Nov 30, 2007 9.736 9.752 9.518 9.611 186,783 -0.05(-0.53%)
Nov 29, 2007 9.607 9.693 9.588 9.663 1,079,994 +0.10(+0.99%)
Nov 28, 2007 9.454 9.652 9.437 9.568 240,150 +0.24(+2.60%)
Nov 27, 2007 9.321 9.356 9.226 9.325 176,521 +0.11(+1.19%)
Nov 26, 2007 9.451 9.478 9.215 9.215 188,494 -0.15(-1.59%)
Nov 23, 2007 9.361 9.380 9.304 9.364 35,577 +0.10(+1.12%)
Nov 21, 2007 9.265 9.399 9.171 9.261 656,138 -0.16(-1.69%)
Nov 20, 2007 9.493 9.557 9.256 9.420 330,463 +0.05(+0.58%)
Nov 19, 2007 9.432 9.483 9.332 9.366 162,837 -0.12(-1.29%)
Nov 16, 2007 9.480 9.489 9.354 9.488 306,517 +0.09(+0.93%)
Nov 15, 2007 9.492 9.540 9.318 9.401 547,352 -0.12(-1.23%)
Nov 14, 2007 9.727 9.727 9.483 9.518 285,307 -0.03(-0.35%)
Nov 13, 2007 9.372 9.568 9.354 9.551 534,010 +0.34(+3.68%)
Nov 12, 2007 9.318 9.436 9.208 9.212 303,780 -0.20(-2.14%)
Nov 09, 2007 9.579 9.720 9.379 9.414 1,927,363 -0.31(-3.19%)
Nov 08, 2007 8.993 10.23 9.532 9.724 1,102,230 -0.33(-3.26%)
Nov 07, 2007 10.23 10.26 10.04 10.05 521,352 -0.24(-2.29%)
Nov 06, 2007 10.24 10.29 10.14 10.29 456,354 +0.15(+1.44%)
Nov 05, 2007 10.11 10.20 10.09 10.14 359,884 -0.03(-0.30%)
Nov 02, 2007 10.21 10.21 10.05 10.17 1,674,897 +0.03(+0.33%)
Nov 01, 2007 10.23 10.25 10.10 10.14 340,042 -0.19(-1.83%)
Oct 31, 2007 10.22 10.33 10.18 10.33 783,397 +0.19(+1.85%)
Oct 30, 2007 10.06 10.18 10.06 10.14 277,097 +0.01(+0.09%)
Oct 29, 2007 10.13 10.17 10.08 10.13 302,412 +0.07(+0.70%)
Oct 26, 2007 10.09 10.09 10.00 10.06 508,353 +0.19(+1.97%)
Oct 25, 2007 9.923 9.950 9.793 9.866 322,937 +0.01(+0.06%)
Oct 24, 2007 9.910 9.917 9.720 9.860 296,938 -0.10(-1.01%)
Oct 23, 2007 9.936 9.981 9.839 9.961 407,093 +0.12(+1.23%)
Oct 22, 2007 9.746 9.842 9.711 9.839 332,516 +0.05(+0.46%)
Oct 19, 2007 9.997 9.997 9.778 9.794 385,199 -0.24(-2.36%)
Oct 18, 2007 9.972 10.03 9.921 10.03 285,991 +0.04(+0.38%)
Oct 17, 2007 10.02 10.02 9.866 9.993 342,095 +0.15(+1.48%)
Oct 16, 2007 9.832 9.895 9.817 9.847 395,461 -0.12(-1.23%)
Oct 15, 2007 10.03 10.06 9.910 9.969 448,828 -0.09(-0.86%)
Oct 12, 2007 9.942 10.06 9.936 10.06 370,146 +0.07(+0.69%)
Oct 11, 2007 10.13 10.19 9.891 9.987 946,234 -0.06(-0.64%)
Oct 10, 2007 10.04 10.08 10.00 10.05 298,306 +0.02(+0.23%)
Oct 09, 2007 10.01 10.03 9.950 10.03 264,781 +0.05(+0.50%)
Oct 08, 2007 9.945 9.991 9.939 9.978 255,887 +0.02(+0.25%)
Oct 05, 2007 9.923 10.01 9.882 9.953 896,973 +0.11(+1.08%)
Oct 04, 2007 9.807 9.850 9.758 9.847 1,572,953 +0.03(+0.34%)
Oct 03, 2007 9.911 9.911 9.749 9.813 3,720,626 -0.14(-1.42%)
Oct 02, 2007 9.968 9.986 9.882 9.955 1,653,003 +0.04(+0.44%)
Oct 01, 2007 9.847 10.00 9.844 9.911 1,778,894 +0.09(+0.88%)
Sep 28, 2007 9.902 9.902 9.772 9.825 446,091 +0.00(+0.04%)
Sep 27, 2007 9.917 9.917 9.805 9.820 1,814,472 +0.05(+0.49%)
Sep 26, 2007 9.793 9.813 9.743 9.772 1,015,338 +0.02(+0.16%)
Sep 25, 2007 9.646 9.756 9.646 9.756 358,515 +0.10(+1.03%)
Sep 24, 2007 9.680 9.741 9.629 9.657 964,708 +0.03(+0.29%)
Sep 21, 2007 9.657 9.661 9.613 9.629 246,992 +0.05(+0.56%)
Sep 20, 2007 9.582 9.617 9.543 9.575 160,784 -0.01(-0.06%)
Sep 19, 2007 9.560 9.630 9.535 9.581 448,144 +0.06(+0.68%)
Sep 18, 2007 9.379 9.535 9.321 9.516 201,151 +0.19(+2.03%)
Sep 17, 2007 9.252 9.353 9.252 9.326 281,886 -0.05(-0.55%)
Sep 14, 2007 9.354 9.389 9.325 9.378 125,890 -0.01(-0.11%)
Sep 13, 2007 9.405 9.420 9.375 9.388 441,302 -0.02(-0.26%)
Sep 12, 2007 9.411 9.481 9.396 9.413 315,411 -0.02(-0.19%)
Sep 11, 2007 9.398 9.470 9.387 9.430 738,925 +0.10(+1.03%)
Sep 10, 2007 9.416 9.416 9.237 9.334 126,575 +0.03(+0.30%)
Sep 07, 2007 9.386 9.388 9.281 9.306 567,193 -0.20(-2.15%)
Sep 06, 2007 9.452 9.530 9.408 9.511 199,783 +0.06(+0.68%)
Sep 05, 2007 9.456 9.493 9.410 9.446 155,995 -0.11(-1.20%)
Sep 04, 2007 9.433 9.617 9.404 9.561 624,665 +0.13(+1.35%)
Aug 31, 2007 9.436 9.459 9.395 9.433 320,885 +0.14(+1.51%)
Aug 30, 2007 9.236 9.382 9.234 9.293 98,523 +0.02(+0.20%)
Aug 29, 2007 9.133 9.280 9.101 9.274 197,046 +0.23(+2.59%)
Aug 28, 2007 9.174 9.179 9.034 9.040 101,944 -0.20(-2.17%)
Aug 27, 2007 9.285 9.287 9.214 9.240 129,311 -0.08(-0.85%)
Aug 24, 2007 9.186 9.319 9.152 9.319 128,627 +0.15(+1.59%)
Aug 23, 2007 9.179 9.179 9.098 9.173 195,678 +0.02(+0.24%)
Aug 22, 2007 9.148 9.151 9.057 9.151 515,879 +0.13(+1.44%)
Aug 21, 2007 9.085 9.087 8.967 9.021 180,626 +0.02(+0.21%)
Aug 20, 2007 9.011 9.014 8.920 9.002 136,153 +0.05(+0.52%)
Aug 17, 2007 9.033 9.033 8.831 8.955 299,675 +0.16(+1.79%)
Aug 16, 2007 8.879 8.879 7.542 8.797 1,553,795 -0.02(-0.27%)
Aug 15, 2007 8.983 9.062 8.821 8.821 275,728 -0.26(-2.91%)
Aug 14, 2007 9.205 9.245 9.065 9.085 163,521 -0.10(-1.12%)
Aug 13, 2007 9.252 9.272 9.179 9.188 171,731 +0.02(+0.21%)
Aug 10, 2007 9.027 9.407 9.009 9.168 503,563 -0.01(-0.16%)
Aug 09, 2007 9.325 9.398 9.163 9.183 413,250 -0.31(-3.22%)
Aug 08, 2007 9.369 9.489 9.364 9.489 422,145 +0.21(+2.28%)
Aug 07, 2007 9.215 9.318 9.188 9.277 46,524 +0.07(+0.76%)
Aug 06, 2007 9.189 9.256 9.114 9.207 112,207 -0.03(-0.32%)
Aug 03, 2007 9.208 9.329 9.208 9.236 102,628 -0.09(-1.00%)
Aug 02, 2007 9.310 9.366 9.239 9.329 71,155 +0.00(+0.05%)
Aug 01, 2007 9.201 9.325 9.076 9.325 222,361 +0.16(+1.71%)
Jul 31, 2007 9.402 9.402 9.168 9.168 393,409 -0.20(-2.17%)
Jul 30, 2007 9.310 9.398 9.250 9.372 141,627 +0.05(+0.58%)
Jul 27, 2007 9.402 9.443 9.283 9.318 115,628 -0.18(-1.92%)
Jul 26, 2007 9.471 9.540 9.285 9.500 168,994 -0.07(-0.76%)
Jul 25, 2007 9.622 9.626 9.515 9.573 177,889 +0.03(+0.34%)
Jul 24, 2007 9.632 9.699 9.535 9.541 123,154 -0.17(-1.79%)
Jul 23, 2007 9.714 9.755 9.708 9.715 332,516 +0.03(+0.35%)
Jul 20, 2007 9.714 9.793 9.646 9.682 173,100 -0.09(-0.97%)
Jul 19, 2007 9.775 9.806 9.756 9.777 265,465 +0.12(+1.24%)
Jul 18, 2007 9.626 9.674 9.584 9.657 80,050 -0.10(-0.99%)
Jul 17, 2007 9.702 9.777 9.683 9.753 287,359 +0.05(+0.53%)
Jul 16, 2007 9.683 9.730 9.676 9.702 530,247 -0.00(-0.03%)
Jul 13, 2007 9.693 9.717 9.658 9.705 540,510 +0.02(+0.20%)
Jul 12, 2007 9.541 9.686 9.535 9.686 304,464 +0.21(+2.21%)
Jul 11, 2007 9.442 9.477 9.399 9.477 167,626 +0.02(+0.25%)
Jul 10, 2007 9.478 9.513 9.442 9.454 710,189 -0.05(-0.57%)
Jul 09, 2007 9.512 9.522 9.490 9.508 164,889 +0.01(+0.09%)
Jul 06, 2007 9.461 9.512 9.449 9.499 222,361 +0.04(+0.46%)
Jul 05, 2007 9.405 9.480 9.391 9.455 277,097 +0.05(+0.51%)
Jul 03, 2007 9.369 9.448 9.367 9.407 170,363 +0.01(+0.14%)
Jul 02, 2007 9.303 9.440 9.283 9.394 142,311 +0.20(+2.13%)
Jun 29, 2007 9.281 9.296 9.173 9.198 207,993 -0.06(-0.63%)
Jun 28, 2007 9.252 9.272 9.226 9.256 168,310 +0.04(+0.40%)
Jun 27, 2007 9.100 9.226 9.096 9.220 1,179,543 +0.06(+0.65%)
Jun 26, 2007 9.218 9.253 9.132 9.160 613,034 +0.01(+0.11%)
Jun 25, 2007 9.196 9.259 9.129 9.149 199,099 -0.05(-0.52%)
Jun 22, 2007 9.264 9.357 9.174 9.198 496,037 -0.09(-1.01%)
Jun 21, 2007 9.164 9.291 9.164 9.291 188,152 +0.10(+1.10%)
Jun 20, 2007 9.280 9.285 9.167 9.190 150,521 -0.08(-0.82%)
Jun 19, 2007 9.220 9.285 9.211 9.266 124,522 -0.00(-0.05%)
Jun 18, 2007 9.265 9.284 9.230 9.271 147,785 +0.04(+0.40%)
Jun 15, 2007 9.223 9.252 9.207 9.234 1,653,687 +0.10(+1.10%)
Jun 14, 2007 9.062 9.154 9.062 9.133 47,209 +0.09(+1.00%)
Jun 13, 2007 8.965 9.043 8.952 9.043 149,153 +0.12(+1.29%)
Jun 12, 2007 8.967 9.049 8.927 8.927 166,258 -0.12(-1.37%)
Jun 11, 2007 9.044 9.088 9.044 9.052 180,626 -0.02(-0.19%)
Jun 08, 2007 8.968 9.071 8.929 9.069 672,558 +0.18(+1.97%)
Jun 07, 2007 9.037 9.054 8.894 8.894 211,414 -0.16(-1.76%)
Jun 06, 2007 9.109 9.109 9.021 9.053 259,308 -0.08(-0.90%)
Jun 05, 2007 9.120 9.152 9.076 9.135 292,149 -0.02(-0.27%)
Jun 04, 2007 9.119 9.160 9.119 9.160 329,779 +0.04(+0.38%)
Jun 01, 2007 9.129 9.158 9.100 9.125 318,148 +0.06(+0.61%)
May 31, 2007 9.055 9.091 9.053 9.069 292,833 +0.05(+0.55%)
May 30, 2007 8.881 9.021 8.881 9.019 171,047 +0.05(+0.54%)
May 29, 2007 8.945 8.998 8.927 8.971 155,311 +0.07(+0.84%)
May 25, 2007 8.853 8.927 8.853 8.897 721,820 +0.05(+0.61%)
May 24, 2007 8.957 8.996 8.838 8.843 305,833 -0.14(-1.58%)
May 23, 2007 9.062 9.062 8.984 8.984 394,777 -0.03(-0.34%)
May 22, 2007 9.009 9.044 8.989 9.015 146,416 +0.02(+0.24%)
May 21, 2007 8.986 9.024 8.955 8.993 187,468 +0.04(+0.44%)
May 18, 2007 8.945 8.976 8.927 8.954 178,573 +0.02(+0.28%)
May 17, 2007 8.948 8.964 8.905 8.929 116,312 -0.03(-0.34%)
May 16, 2007 8.740 8.971 8.740 8.960 106,049 +0.09(+0.97%)
May 15, 2007 8.919 8.965 8.862 8.873 304,464 -0.04(-0.49%)
May 14, 2007 8.989 8.989 8.891 8.917 134,785 -0.05(-0.54%)
May 11, 2007 8.872 8.965 8.872 8.965 73,892 +0.11(+1.25%)
May 10, 2007 8.941 8.964 8.853 8.854 602,771 -0.13(-1.40%)
May 09, 2007 8.916 8.992 8.886 8.980 375,620 +0.03(+0.34%)
May 08, 2007 8.901 8.965 8.895 8.949 225,098 +0.02(+0.23%)
May 07, 2007 8.957 8.961 8.929 8.929 151,206 +0.02(+0.23%)
May 04, 2007 8.916 8.939 8.902 8.908 146,416 +0.04(+0.46%)
May 03, 2007 8.843 8.901 8.841 8.867 108,102 +0.03(+0.38%)
May 02, 2007 8.810 8.862 8.810 8.834 397,514 +0.05(+0.58%)
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.