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 (%)
Mar 30, 2007 8.378 8.379 8.316 8.351 160,100 -0.01(-0.10%)
Mar 29, 2007 8.400 8.400 8.297 8.360 145,732 -0.01(-0.09%)
Mar 28, 2007 8.373 8.422 8.362 8.368 420,092 -0.08(-0.93%)
Mar 27, 2007 8.465 8.465 8.433 8.446 298,991 -0.01(-0.10%)
Mar 26, 2007 8.438 8.501 8.392 8.455 422,145 -0.02(-0.19%)
Mar 23, 2007 8.482 8.486 8.454 8.471 43,103 +0.02(+0.21%)
Mar 22, 2007 8.498 8.498 8.451 8.454 39,683 -0.07(-0.81%)
Mar 21, 2007 8.351 8.543 8.350 8.522 233,993 +0.18(+2.14%)
Mar 20, 2007 8.318 8.363 8.289 8.344 56,787 +0.02(+0.30%)
Mar 19, 2007 8.292 8.327 8.286 8.319 108,102 +0.06(+0.69%)
Mar 16, 2007 8.265 8.286 8.216 8.262 55,419 +0.03(+0.37%)
Mar 15, 2007 8.227 8.259 8.207 8.232 38,314 +0.04(+0.52%)
Mar 14, 2007 8.134 8.213 8.053 8.189 123,838 +0.05(+0.59%)
Mar 13, 2007 8.296 8.294 8.141 8.141 124,522 -0.15(-1.87%)
Mar 12, 2007 8.258 8.324 8.132 8.296 246,308 +0.09(+1.07%)
Mar 09, 2007 8.292 8.292 8.182 8.208 124,522 -0.03(-0.35%)
Mar 08, 2007 8.290 8.290 8.213 8.237 103,996 +0.05(+0.66%)
Mar 07, 2007 8.207 8.221 8.175 8.183 83,471 -0.04(-0.44%)
Mar 06, 2007 8.208 8.236 8.179 8.220 107,417 +0.14(+1.76%)
Mar 05, 2007 8.066 8.161 8.066 8.078 155,995 -0.06(-0.68%)
Mar 02, 2007 8.243 8.243 8.118 8.134 228,519 -0.10(-1.15%)
Mar 01, 2007 8.097 8.283 8.046 8.229 683,505 -0.05(-0.62%)
Feb 28, 2007 8.292 8.357 8.258 8.280 777,240 +0.03(+0.32%)
Feb 27, 2007 8.441 8.487 8.230 8.254 329,095 -0.34(-3.96%)
Feb 26, 2007 8.660 8.660 8.558 8.594 134,785 -0.05(-0.57%)
Feb 23, 2007 8.653 8.660 8.601 8.644 62,945 -0.01(-0.17%)
Feb 22, 2007 8.666 8.677 8.607 8.658 149,153 +0.06(+0.73%)
Feb 21, 2007 8.601 8.619 8.559 8.596 486,459 -0.04(-0.49%)
Feb 20, 2007 8.609 8.650 8.553 8.638 207,309 +0.03(+0.31%)
Feb 16, 2007 8.601 8.612 8.572 8.612 113,575 +0.01(+0.08%)
Feb 15, 2007 8.590 8.609 8.559 8.604 189,520 +0.03(+0.32%)
Feb 14, 2007 8.492 8.593 8.492 8.577 207,309 +0.16(+1.93%)
Feb 13, 2007 8.430 8.521 8.400 8.414 117,270 +0.02(+0.29%)
Feb 12, 2007 8.411 8.435 8.376 8.389 79,756 -0.05(-0.54%)
Feb 09, 2007 8.550 8.568 8.433 8.435 252,466 -0.09(-1.03%)
Feb 08, 2007 8.501 8.556 8.501 8.522 130,680 -0.02(-0.22%)
Feb 07, 2007 8.528 8.569 8.483 8.541 172,415 +0.08(+0.95%)
Feb 06, 2007 8.509 8.522 8.427 8.461 122,470 -0.03(-0.31%)
Feb 05, 2007 8.486 8.512 8.404 8.487 165,574 +0.01(+0.09%)
Feb 02, 2007 8.492 8.531 8.438 8.480 779,292 -0.05(-0.62%)
Feb 01, 2007 8.582 8.584 8.493 8.533 97,155 -0.02(-0.21%)
Jan 31, 2007 8.484 8.555 8.423 8.550 193,625 +0.05(+0.60%)
Jan 30, 2007 8.477 8.514 8.472 8.499 214,835 +0.03(+0.38%)
Jan 29, 2007 8.492 8.514 8.450 8.467 69,787 -0.02(-0.21%)
Jan 26, 2007 8.458 8.512 8.427 8.484 116,312 -0.00(-0.02%)
Jan 25, 2007 8.601 8.619 8.458 8.486 132,048 -0.08(-0.99%)
Jan 24, 2007 8.480 8.574 8.480 8.571 123,154 +0.13(+1.49%)
Jan 23, 2007 8.419 8.484 8.406 8.445 132,048 -0.02(-0.21%)
Jan 22, 2007 8.517 8.517 8.400 8.463 363,989 -0.04(-0.45%)
Jan 19, 2007 8.455 8.528 8.454 8.501 195,678 +0.00(+0.02%)
Jan 18, 2007 8.609 8.609 8.483 8.499 322,937 -0.16(-1.81%)
Jan 17, 2007 8.707 8.715 8.634 8.655 163,521 -0.10(-1.14%)
Jan 16, 2007 8.777 8.796 8.715 8.755 322,937 +0.00(+0.05%)
Jan 12, 2007 8.701 8.753 8.676 8.750 259,992 +0.04(+0.49%)
Jan 11, 2007 8.653 8.723 8.647 8.708 849,079 +0.05(+0.62%)
Jan 10, 2007 8.549 8.654 8.543 8.654 718,399 +0.05(+0.54%)
Jan 09, 2007 8.579 8.620 8.531 8.607 110,154 +0.01(+0.15%)
Jan 08, 2007 8.601 8.617 8.558 8.594 117,680 +0.02(+0.26%)
Jan 05, 2007 8.579 8.587 8.503 8.572 184,731 -0.09(-1.01%)
Jan 04, 2007 8.514 8.660 8.487 8.660 248,361 +0.13(+1.47%)
Jan 03, 2007 8.597 8.650 8.444 8.534 194,310 +0.01(+0.12%)
Dec 29, 2006 8.520 8.552 8.515 8.524 82,787 +0.02(+0.26%)
Dec 28, 2006 8.506 8.531 8.476 8.502 110,154 -0.03(-0.39%)
Dec 27, 2006 8.495 8.536 8.490 8.536 170,363 +0.07(+0.83%)
Dec 26, 2006 8.444 8.465 8.419 8.465 43,788 +0.02(+0.26%)
Dec 22, 2006 8.496 8.496 8.430 8.444 38,314 -0.03(-0.34%)
Dec 21, 2006 8.543 8.543 8.441 8.473 49,945 -0.06(-0.74%)
Dec 20, 2006 8.543 8.581 8.524 8.536 80,734 +0.03(+0.33%)
Dec 19, 2006 8.514 8.550 8.449 8.508 151,206 -0.06(-0.75%)
Dec 18, 2006 8.660 8.660 8.544 8.572 94,418 -0.01(-0.07%)
Dec 15, 2006 8.623 8.636 8.577 8.578 222,361 +0.01(+0.14%)
Dec 14, 2006 8.541 8.607 8.521 8.566 190,889 +0.04(+0.51%)
Dec 13, 2006 8.543 8.543 8.484 8.522 67,050 +0.04(+0.52%)
Dec 12, 2006 8.531 8.531 8.461 8.479 36,946 -0.05(-0.58%)
Dec 11, 2006 8.514 8.578 8.514 8.528 84,155 +0.01(+0.10%)
Dec 08, 2006 8.517 8.544 8.473 8.520 208,677 +0.01(+0.14%)
Dec 07, 2006 8.609 8.609 8.508 8.508 37,630 -0.06(-0.75%)
Dec 06, 2006 8.579 8.593 8.550 8.572 175,836 -0.04(-0.44%)
Dec 05, 2006 8.594 8.610 8.582 8.610 86,892 +0.02(+0.24%)
Dec 04, 2006 8.484 8.610 8.482 8.590 61,577 +0.13(+1.50%)
Dec 01, 2006 8.474 8.543 8.419 8.462 79,366 -0.09(-1.09%)
Nov 30, 2006 8.550 8.566 8.509 8.556 95,102 +0.05(+0.58%)
Nov 29, 2006 8.550 8.550 8.477 8.506 305,833 +0.07(+0.87%)
Nov 28, 2006 8.392 8.442 8.382 8.433 389,988 -0.00(-0.05%)
Nov 27, 2006 8.579 8.587 8.429 8.438 362,620 -0.19(-2.19%)
Nov 24, 2006 8.609 8.647 8.593 8.626 79,366 -0.02(-0.19%)
Nov 22, 2006 8.594 8.653 8.578 8.642 187,468 +0.01(+0.10%)
Nov 21, 2006 8.536 8.634 8.536 8.634 249,729 +0.08(+0.96%)
Nov 20, 2006 8.521 8.568 8.502 8.552 140,258 -0.00(-0.03%)
Nov 17, 2006 8.521 8.556 8.511 8.555 114,943 -0.00(-0.05%)
Nov 16, 2006 8.547 8.594 8.520 8.559 393,409 +0.01(+0.15%)
Nov 15, 2006 8.556 8.585 8.520 8.546 236,729 +0.03(+0.31%)
Nov 14, 2006 8.448 8.520 8.395 8.520 233,308 +0.12(+1.37%)
Nov 13, 2006 8.353 8.411 8.353 8.404 198,415 +0.08(+0.93%)
Nov 10, 2006 8.338 8.351 8.306 8.327 64,998 +0.05(+0.62%)
Nov 09, 2006 8.382 8.391 8.275 8.275 277,097 -0.03(-0.39%)
Nov 08, 2006 8.229 8.335 8.229 8.308 205,941 +0.02(+0.28%)
Nov 07, 2006 8.280 8.343 8.274 8.284 166,942 +0.02(+0.23%)
Nov 06, 2006 8.154 8.270 8.154 8.265 81,418 +0.11(+1.38%)
Nov 03, 2006 8.192 8.210 8.100 8.153 135,469 -0.02(-0.30%)
Nov 02, 2006 8.178 8.178 8.135 8.178 89,628 -0.00(-0.05%)
Nov 01, 2006 8.287 8.309 8.167 8.182 82,102 -0.08(-0.92%)
Oct 31, 2006 8.214 8.274 8.214 8.258 94,418 +0.04(+0.43%)
Oct 30, 2006 8.141 8.243 8.134 8.223 132,048 +0.05(+0.66%)
Oct 27, 2006 8.273 8.283 8.153 8.169 92,365 -0.15(-1.86%)
Oct 26, 2006 8.316 8.337 8.259 8.324 148,469 +0.04(+0.46%)
Oct 25, 2006 8.221 8.286 8.214 8.286 162,837 +0.04(+0.46%)
Oct 24, 2006 8.251 8.273 8.223 8.248 175,836 -0.05(-0.65%)
Oct 23, 2006 8.226 8.309 8.214 8.302 185,415 +0.08(+0.92%)
Oct 20, 2006 8.214 8.230 8.185 8.226 107,417 +0.02(+0.27%)
Oct 19, 2006 8.148 8.214 8.134 8.204 175,836 -0.01(-0.12%)
Oct 18, 2006 8.309 8.309 8.186 8.214 201,151 -0.03(-0.39%)
Oct 17, 2006 8.229 8.246 8.194 8.246 139,574 -0.09(-1.09%)
Oct 16, 2006 8.341 8.365 8.327 8.337 220,309 +0.03(+0.39%)
Oct 13, 2006 8.243 8.319 8.243 8.305 170,363 +0.06(+0.74%)
Oct 12, 2006 8.199 8.246 8.169 8.243 168,310 +0.10(+1.17%)
Oct 11, 2006 8.109 8.204 8.109 8.148 144,364 +0.01(+0.16%)
Oct 10, 2006 8.126 8.144 8.104 8.135 95,102 +0.01(+0.16%)
Oct 09, 2006 8.097 8.142 8.075 8.122 211,414 +0.00(+0.05%)
Oct 06, 2006 8.088 8.126 8.080 8.118 367,410 -0.04(-0.43%)
Oct 05, 2006 8.126 8.159 8.104 8.153 540,510 +0.03(+0.36%)
Oct 04, 2006 7.988 8.144 7.983 8.123 648,612 +0.13(+1.57%)
Oct 03, 2006 7.983 8.104 7.931 7.998 777,240 -0.02(-0.26%)
Oct 02, 2006 8.083 8.083 7.992 8.018 7,134,734 -0.04(-0.54%)
Sep 29, 2006 8.039 8.080 8.009 8.062 266,149 +0.04(+0.46%)
Sep 28, 2006 8.002 8.028 7.980 8.026 76,629 +0.04(+0.44%)
Sep 27, 2006 8.039 8.055 7.971 7.990 180,626 -0.03(-0.36%)
Sep 26, 2006 7.980 8.027 7.942 8.020 290,780 +0.06(+0.72%)
Sep 25, 2006 7.849 7.971 7.822 7.963 119,733 +0.14(+1.77%)
Sep 22, 2006 7.914 7.914 7.806 7.824 132,048 -0.09(-1.14%)
Sep 21, 2006 7.995 7.996 7.884 7.914 114,943 -0.07(-0.82%)
Sep 20, 2006 7.929 7.998 7.920 7.980 604,824 +0.12(+1.58%)
Sep 19, 2006 7.885 7.887 7.795 7.856 108,102 -0.04(-0.56%)
Sep 18, 2006 7.920 7.935 7.884 7.900 43,103 -0.01(-0.15%)
Sep 15, 2006 7.893 7.954 7.893 7.912 203,204 +0.05(+0.63%)
Sep 14, 2006 7.860 7.888 7.841 7.862 48,577 +0.02(+0.32%)
Sep 13, 2006 7.834 7.875 7.811 7.837 103,996 -0.01(-0.15%)
Sep 12, 2006 7.694 7.850 7.694 7.849 268,202 +0.18(+2.31%)
Sep 11, 2006 7.622 7.694 7.613 7.672 541,194 -0.02(-0.23%)
Sep 08, 2006 7.629 7.739 7.594 7.689 116,996 +0.08(+1.06%)
Sep 07, 2006 7.572 7.653 7.565 7.609 110,838 -0.06(-0.76%)
Sep 06, 2006 7.776 7.776 7.667 7.667 87,576 -0.14(-1.83%)
Sep 05, 2006 7.764 7.811 7.730 7.811 197,730 +0.05(+0.60%)
Sep 01, 2006 7.790 7.793 7.724 7.764 6,875,426 +0.04(+0.51%)
Aug 31, 2006 7.773 7.774 7.724 7.724 127,259 -0.02(-0.28%)
Aug 30, 2006 7.720 7.767 7.689 7.746 147,785 +0.06(+0.76%)
Aug 29, 2006 7.622 7.688 7.593 7.688 139,574 +0.07(+0.98%)
Aug 28, 2006 7.593 7.635 7.589 7.613 120,417 +0.04(+0.46%)
Aug 25, 2006 7.533 7.580 7.533 7.578 46,524 +0.01(+0.15%)
Aug 24, 2006 7.555 7.567 7.511 7.567 116,312 +0.03(+0.45%)
Aug 23, 2006 7.600 7.632 7.515 7.533 98,523 -0.08(-1.07%)
Aug 22, 2006 7.590 7.654 7.571 7.615 109,470 +0.03(+0.37%)
Aug 21, 2006 7.629 7.629 7.564 7.587 193,625 -0.07(-0.94%)
Aug 18, 2006 7.646 7.660 7.600 7.659 181,994 +0.01(+0.19%)
Aug 17, 2006 7.624 7.701 7.615 7.644 548,036 +0.04(+0.58%)
Aug 16, 2006 7.527 7.610 7.482 7.600 653,401 +0.20(+2.67%)
Aug 15, 2006 7.323 7.409 7.323 7.403 84,155 +0.21(+2.95%)
Aug 14, 2006 7.248 7.264 7.178 7.191 175,836 +0.07(+1.03%)
Aug 11, 2006 7.181 7.181 7.108 7.118 44,472 -0.09(-1.28%)
Aug 10, 2006 7.188 7.228 7.150 7.210 121,785 +0.04(+0.55%)
Aug 09, 2006 7.261 7.282 7.171 7.171 435,829 +0.08(+1.15%)
Aug 08, 2006 7.081 7.147 7.078 7.089 61,577 +0.01(+0.10%)
Aug 07, 2006 7.140 7.140 7.081 7.081 46,524 -0.07(-0.94%)
Aug 04, 2006 7.217 7.238 7.118 7.149 111,522 -0.04(-0.53%)
Aug 03, 2006 7.141 7.209 7.125 7.187 80,734 +0.03(+0.39%)
Aug 02, 2006 7.157 7.187 7.108 7.159 41,735 +0.08(+1.09%)
Aug 01, 2006 7.176 7.176 7.058 7.081 82,787 -0.11(-1.50%)
Jul 31, 2006 7.133 7.213 7.133 7.190 82,787 -0.01(-0.08%)
Jul 28, 2006 7.125 7.195 7.108 7.195 56,103 +0.09(+1.30%)
Jul 27, 2006 7.138 7.162 7.103 7.103 48,577 +0.00(+0.00%)
Jul 26, 2006 6.986 7.103 6.986 7.103 73,892 +0.00(+0.06%)
Jul 25, 2006 7.054 7.099 7.042 7.099 27,367 +0.07(+0.98%)
Jul 24, 2006 6.943 7.036 6.943 7.030 25,315 +0.13(+1.91%)
Jul 21, 2006 6.943 6.972 6.899 6.899 82,102 -0.14(-2.03%)
Jul 20, 2006 7.147 7.147 7.042 7.042 59,524 +0.00(+0.00%)
Jul 19, 2006 6.994 7.111 6.979 7.042 106,733 +0.11(+1.65%)
Jul 18, 2006 6.957 6.957 6.887 6.928 88,944 -0.02(-0.27%)
Jul 17, 2006 6.943 6.969 6.921 6.947 41,051 -0.02(-0.36%)
Jul 14, 2006 6.973 6.986 6.909 6.972 53,366 -0.00(-0.02%)
Jul 13, 2006 7.045 7.090 6.957 6.973 149,837 -0.17(-2.39%)
Jul 12, 2006 7.271 7.271 7.144 7.144 48,577 -0.15(-2.04%)
Jul 11, 2006 7.264 7.308 7.195 7.293 233,308 +0.01(+0.10%)
Jul 10, 2006 7.381 7.381 7.286 7.286 75,260 -0.05(-0.74%)
Jul 07, 2006 7.429 7.429 7.340 7.340 36,262 -0.12(-1.66%)
Jul 06, 2006 7.447 7.491 7.447 7.464 18,473 +0.03(+0.35%)
Jul 05, 2006 7.491 7.491 7.416 7.438 66,366 -0.09(-1.18%)
Jul 03, 2006 7.483 7.527 7.483 7.527 22,578 +0.05(+0.63%)
Jun 30, 2006 7.513 7.513 7.464 7.480 64,313 +0.04(+0.55%)
Jun 29, 2006 7.330 7.458 7.327 7.439 71,155 +0.19(+2.62%)
Jun 28, 2006 7.271 7.273 7.204 7.249 59,524 -0.04(-0.60%)
Jun 27, 2006 7.374 7.374 7.279 7.293 26,683 -0.05(-0.68%)
Jun 26, 2006 7.347 7.361 7.330 7.343 55,419 +0.02(+0.26%)
Jun 23, 2006 7.308 7.366 7.305 7.324 38,314 +0.00(+0.00%)
Jun 22, 2006 7.432 7.432 7.293 7.324 83,471 -0.08(-1.12%)
Jun 21, 2006 7.308 7.434 7.308 7.407 84,839 +0.09(+1.20%)
Jun 20, 2006 7.293 7.361 7.290 7.320 200,467 +0.00(+0.06%)
Jun 19, 2006 7.366 7.374 7.308 7.315 168,994 -0.03(-0.40%)
Jun 16, 2006 7.352 7.352 7.290 7.344 38,314 +0.01(+0.10%)
Jun 15, 2006 7.242 7.365 7.232 7.337 127,259 +0.24(+3.44%)
Jun 14, 2006 7.125 7.160 7.067 7.093 186,783 +0.02(+0.27%)
Jun 13, 2006 7.089 7.106 7.026 7.074 366,725 -0.08(-1.16%)
Jun 12, 2006 7.242 7.251 7.154 7.157 143,679 -0.12(-1.63%)
Jun 09, 2006 7.337 7.350 7.276 7.276 57,471 +0.03(+0.36%)
Jun 08, 2006 7.308 7.333 7.115 7.249 181,994 -0.15(-1.98%)
Jun 07, 2006 7.476 7.491 7.396 7.396 118,364 -0.11(-1.44%)
Jun 06, 2006 7.505 7.505 7.438 7.504 160,784 -0.02(-0.25%)
Jun 05, 2006 7.673 7.673 7.523 7.523 84,839 -0.20(-2.61%)
Jun 02, 2006 7.746 7.746 7.691 7.724 100,575 +0.07(+0.97%)
Jun 01, 2006 7.571 7.650 7.571 7.650 103,312 +0.09(+1.20%)
May 31, 2006 7.578 7.619 7.529 7.559 90,997 +0.00(+0.00%)
May 30, 2006 7.651 7.659 7.558 7.559 196,362 -0.17(-2.16%)
May 26, 2006 7.681 7.726 7.650 7.726 48,577 +0.04(+0.49%)
May 25, 2006 7.631 7.689 7.624 7.688 71,155 +0.07(+0.96%)
May 24, 2006 7.542 7.638 7.518 7.615 80,734 -0.00(-0.04%)
May 23, 2006 7.703 7.723 7.572 7.618 105,365 +0.01(+0.15%)
May 22, 2006 7.600 7.624 7.540 7.606 99,891 -0.08(-1.05%)
May 19, 2006 7.666 7.705 7.589 7.686 97,839 +0.05(+0.61%)
May 18, 2006 7.710 7.754 7.640 7.640 54,735 +0.00(+0.06%)
May 17, 2006 7.761 7.805 7.616 7.635 152,574 -0.13(-1.71%)
May 16, 2006 7.895 7.895 7.762 7.768 301,727 -0.09(-1.17%)
May 15, 2006 7.884 7.884 7.779 7.860 182,678 +0.01(+0.15%)
May 12, 2006 7.936 7.954 7.844 7.849 2,098,411 -0.17(-2.08%)
May 11, 2006 8.126 8.126 8.002 8.015 90,997 -0.13(-1.58%)
May 10, 2006 8.233 8.236 8.144 8.144 116,312 -0.12(-1.49%)
May 09, 2006 8.287 8.294 8.236 8.267 262,044 -0.01(-0.07%)
May 08, 2006 8.265 8.330 8.265 8.273 54,735 -0.01(-0.09%)
May 05, 2006 8.218 8.309 8.218 8.280 63,629 +0.06(+0.76%)
May 04, 2006 8.186 8.274 8.179 8.217 149,153 -0.00(-0.05%)
May 03, 2006 8.185 8.221 8.141 8.221 122,470 +0.03(+0.41%)
May 02, 2006 8.199 8.227 8.170 8.188 62,945 +0.05(+0.59%)
May 01, 2006 8.258 8.259 8.113 8.140 60,208 -0.04(-0.50%)
Apr 28, 2006 8.274 8.318 8.170 8.180 122,470 -0.13(-1.57%)
Apr 27, 2006 8.230 8.391 8.221 8.311 121,101 +0.05(+0.55%)
Apr 26, 2006 8.284 8.313 8.245 8.265 64,998 +0.03(+0.36%)
Apr 25, 2006 8.293 8.300 8.204 8.236 58,840 -0.02(-0.27%)
Apr 24, 2006 8.221 8.294 8.221 8.258 49,261 -0.05(-0.62%)
Apr 21, 2006 8.426 8.429 8.283 8.309 137,522 -0.04(-0.44%)
Apr 20, 2006 8.368 8.404 8.296 8.346 246,308 -0.01(-0.14%)
Apr 19, 2006 8.359 8.359 8.296 8.357 79,366 +0.10(+1.26%)
Apr 18, 2006 8.221 8.254 8.180 8.254 110,838 +0.08(+0.93%)
Apr 17, 2006 8.205 8.243 8.172 8.178 64,313 -0.01(-0.18%)
Apr 13, 2006 8.156 8.237 8.156 8.192 75,945 +0.04(+0.45%)
Apr 12, 2006 8.148 8.199 8.115 8.156 178,573 -0.01(-0.18%)
Apr 11, 2006 8.289 8.289 8.170 8.170 105,365 -0.10(-1.17%)
Apr 10, 2006 8.337 8.338 8.259 8.267 122,470 -0.08(-0.91%)
Apr 07, 2006 8.419 8.430 8.312 8.343 125,890 -0.05(-0.54%)
Apr 06, 2006 8.397 8.406 8.356 8.388 176,521 +0.05(+0.61%)
Apr 05, 2006 8.305 8.353 8.297 8.337 197,046 +0.04(+0.48%)
Apr 04, 2006 8.274 8.311 8.256 8.297 65,682 +0.02(+0.19%)
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.