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

Global Tech Ishares ETF (NY: IXN )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2009 7.754 7.784 7.699 7.756 432,397 +0.00(+0.06%)
Nov 27, 2009 7.728 7.775 7.669 7.751 120,385 -0.12(-1.56%)
Nov 25, 2009 7.860 7.899 7.860 7.874 339,734 +0.02(+0.26%)
Nov 24, 2009 7.862 7.880 7.817 7.854 124,428 -0.03(-0.35%)
Nov 23, 2009 7.862 7.934 7.832 7.881 156,358 +0.11(+1.43%)
Nov 20, 2009 7.741 7.793 7.730 7.770 139,093 -0.05(-0.65%)
Nov 19, 2009 7.896 7.906 7.769 7.821 300,349 -0.14(-1.82%)
Nov 18, 2009 7.982 7.995 7.925 7.966 971,370 -0.02(-0.26%)
Nov 17, 2009 7.952 7.988 7.934 7.987 257,194 -0.01(-0.11%)
Nov 16, 2009 7.953 8.019 7.934 7.995 226,599 +0.09(+1.18%)
Nov 13, 2009 7.845 7.915 7.845 7.902 150,407 +0.08(+1.08%)
Nov 12, 2009 7.841 7.895 7.795 7.818 117,615 -0.06(-0.72%)
Nov 11, 2009 7.886 7.919 7.837 7.874 223,014 +0.04(+0.56%)
Nov 10, 2009 7.814 7.854 7.787 7.830 308,413 -0.01(-0.17%)
Nov 09, 2009 7.748 7.843 7.747 7.843 236,989 +0.18(+2.40%)
Nov 06, 2009 7.621 7.688 7.574 7.659 164,456 +0.02(+0.21%)
Nov 05, 2009 7.621 7.659 7.582 7.643 1,139,096 +0.11(+1.49%)
Nov 04, 2009 7.493 7.598 7.493 7.531 499,964 +0.06(+0.84%)
Nov 03, 2009 7.386 7.469 7.386 7.468 289,322 +0.01(+0.20%)
Nov 02, 2009 7.412 7.526 7.383 7.453 662,724 +0.01(+0.18%)
Oct 30, 2009 7.629 7.630 7.431 7.440 324,063 -0.19(-2.49%)
Oct 29, 2009 7.529 7.653 7.529 7.630 406,911 +0.15(+2.01%)
Oct 28, 2009 7.561 7.623 7.466 7.479 365,350 -0.18(-2.40%)
Oct 27, 2009 7.747 7.767 7.639 7.664 210,025 -0.07(-0.91%)
Oct 26, 2009 7.731 7.870 7.702 7.734 162,931 -0.02(-0.23%)
Oct 23, 2009 7.798 7.798 7.737 7.751 250,867 -0.05(-0.66%)
Oct 22, 2009 7.756 7.814 7.680 7.803 355,521 +0.04(+0.51%)
Oct 21, 2009 7.785 7.865 7.751 7.763 283,994 -0.03(-0.41%)
Oct 20, 2009 7.751 7.795 7.751 7.795 288,864 +0.01(+0.09%)
Oct 19, 2009 7.756 7.810 7.707 7.788 254,643 +0.07(+0.91%)
Oct 16, 2009 7.763 7.763 7.667 7.718 399,667 -0.09(-1.19%)
Oct 15, 2009 7.797 7.811 7.765 7.811 251,216 -0.05(-0.60%)
Oct 14, 2009 7.842 7.861 7.804 7.858 497,063 +0.12(+1.57%)
Oct 13, 2009 7.721 7.748 7.656 7.737 230,668 +0.01(+0.19%)
Oct 12, 2009 7.746 7.754 7.696 7.722 393,873 +0.04(+0.57%)
Oct 09, 2009 7.579 7.687 7.569 7.678 427,814 +0.08(+1.02%)
Oct 08, 2009 7.626 7.650 7.566 7.601 354,085 +0.05(+0.72%)
Oct 07, 2009 7.525 7.549 7.494 7.546 111,172 -0.00(-0.01%)
Oct 06, 2009 7.466 7.553 7.466 7.547 222,953 +0.13(+1.76%)
Oct 05, 2009 7.387 7.434 7.360 7.416 275,218 +0.06(+0.76%)
Oct 02, 2009 7.343 7.420 7.343 7.360 185,708 -0.07(-0.92%)
Oct 01, 2009 7.602 7.602 7.408 7.428 221,756 -0.20(-2.60%)
Sep 30, 2009 7.636 7.700 7.547 7.626 164,826 +0.00(+0.01%)
Sep 29, 2009 7.672 7.691 7.598 7.626 168,800 -0.04(-0.48%)
Sep 28, 2009 7.573 7.710 7.573 7.662 303,536 +0.10(+1.31%)
Sep 25, 2009 7.558 7.602 7.529 7.563 206,844 -0.06(-0.81%)
Sep 24, 2009 7.718 7.753 7.568 7.624 210,962 -0.07(-0.86%)
Sep 23, 2009 7.748 7.817 7.675 7.690 370,097 -0.04(-0.47%)
Sep 22, 2009 7.722 7.738 7.690 7.726 280,622 +0.08(+1.11%)
Sep 21, 2009 7.627 7.684 7.602 7.642 202,138 -0.03(-0.38%)
Sep 18, 2009 7.696 7.710 7.645 7.671 387,211 +0.02(+0.23%)
Sep 17, 2009 7.678 7.710 7.624 7.653 471,598 +0.02(+0.23%)
Sep 16, 2009 7.655 7.709 7.604 7.636 317,353 +0.03(+0.38%)
Sep 15, 2009 7.572 7.617 7.532 7.607 367,601 +0.07(+0.99%)
Sep 14, 2009 7.618 7.618 7.443 7.532 730,393 -0.05(-0.71%)
Sep 11, 2009 7.611 7.655 7.534 7.586 235,156 -0.01(-0.17%)
Sep 10, 2009 7.491 7.602 7.485 7.599 118,395 +0.11(+1.53%)
Sep 09, 2009 7.446 7.525 7.435 7.485 243,090 +0.05(+0.72%)
Sep 08, 2009 7.441 7.459 7.399 7.431 304,391 +0.08(+1.11%)
Sep 04, 2009 7.269 7.357 7.249 7.349 137,445 +0.10(+1.39%)
Sep 03, 2009 7.232 7.248 7.164 7.248 146,542 +0.06(+0.83%)
Sep 02, 2009 7.175 7.233 7.159 7.188 210,887 -0.02(-0.34%)
Sep 01, 2009 7.275 7.392 7.188 7.213 166,857 -0.11(-1.48%)
Aug 31, 2009 7.295 7.322 7.259 7.322 151,549 -0.04(-0.50%)
Aug 28, 2009 7.411 7.479 7.323 7.358 159,087 +0.01(+0.18%)
Aug 27, 2009 7.317 7.348 7.218 7.345 214,143 +0.03(+0.38%)
Aug 26, 2009 7.284 7.332 7.269 7.317 141,535 +0.04(+0.56%)
Aug 25, 2009 7.327 7.343 7.263 7.276 1,566,644 -0.03(-0.36%)
Aug 24, 2009 7.317 7.367 7.284 7.303 581,641 +0.01(+0.14%)
Aug 21, 2009 7.262 7.292 7.194 7.292 257,235 +0.12(+1.73%)
Aug 20, 2009 7.104 7.181 7.104 7.168 205,900 +0.08(+1.13%)
Aug 19, 2009 6.991 7.126 6.969 7.088 207,966 +0.00(+0.01%)
Aug 18, 2009 7.039 7.093 7.001 7.088 274,384 +0.11(+1.51%)
Aug 17, 2009 7.035 7.035 6.962 6.982 673,401 -0.19(-2.63%)
Aug 14, 2009 7.240 7.243 7.110 7.171 437,944 -0.07(-0.97%)
Aug 13, 2009 7.212 7.241 7.165 7.241 252,461 +0.09(+1.29%)
Aug 12, 2009 7.054 7.219 7.035 7.149 309,172 +0.08(+1.20%)
Aug 11, 2009 7.088 7.089 7.035 7.064 249,062 -0.06(-0.90%)
Aug 10, 2009 7.092 7.160 7.076 7.129 977,533 -0.04(-0.59%)
Aug 07, 2009 7.218 7.228 7.150 7.171 334,631 +0.07(+0.95%)
Aug 06, 2009 7.178 7.216 7.085 7.104 800,566 -0.05(-0.76%)
Aug 05, 2009 7.248 7.248 7.117 7.158 317,969 -0.07(-0.95%)
Aug 04, 2009 7.222 7.237 7.177 7.226 435,359 -0.02(-0.26%)
Aug 03, 2009 7.243 7.251 7.190 7.245 267,386 +0.09(+1.31%)
Jul 31, 2009 7.161 7.199 7.125 7.152 160,386 +0.02(+0.31%)
Jul 30, 2009 7.171 7.237 7.130 7.130 560,711 +0.06(+0.81%)
Jul 29, 2009 7.074 7.074 7.009 7.073 273,734 -0.02(-0.29%)
Jul 28, 2009 7.042 7.099 6.979 7.093 258,945 +0.02(+0.27%)
Jul 27, 2009 7.072 7.086 6.987 7.074 336,129 -0.00(-0.02%)
Jul 24, 2009 6.984 7.083 6.971 7.076 5,916 -0.05(-0.66%)
Jul 23, 2009 7.001 7.152 6.979 7.123 879,111 +0.13(+1.92%)
Jul 22, 2009 6.957 7.027 6.936 6.988 3,098,363 +0.04(+0.57%)
Jul 21, 2009 6.985 6.985 6.858 6.949 182,979 +0.03(+0.46%)
Jul 20, 2009 6.908 6.930 6.849 6.917 446,802 +0.06(+0.92%)
Jul 17, 2009 6.830 6.854 6.760 6.854 577,065 +0.04(+0.56%)
Jul 16, 2009 6.699 6.826 6.674 6.816 382,505 +0.08(+1.22%)
Jul 15, 2009 6.637 6.734 6.608 6.734 439,559 +0.27(+4.16%)
Jul 14, 2009 6.529 6.529 6.408 6.465 215,299 +0.01(+0.20%)
Jul 13, 2009 6.339 6.456 6.305 6.452 186,899 +0.10(+1.52%)
Jul 10, 2009 6.282 6.357 6.282 6.355 111,329 +0.02(+0.39%)
Jul 09, 2009 6.362 6.366 6.289 6.330 298,303 +0.07(+1.05%)
Jul 08, 2009 6.275 6.297 6.191 6.265 314,494 -0.01(-0.12%)
Jul 07, 2009 6.422 6.422 6.272 6.272 208,999 -0.16(-2.52%)
Jul 06, 2009 6.380 6.447 6.359 6.434 247,591 +0.00(+0.07%)
Jul 02, 2009 6.531 6.531 6.417 6.430 253,152 -0.15(-2.24%)
Jul 01, 2009 6.563 6.653 6.563 6.577 281,942 +0.04(+0.61%)
Jun 30, 2009 6.558 6.615 6.490 6.538 74,112 -0.04(-0.56%)
Jun 29, 2009 6.572 6.599 6.529 6.574 121,193 +0.03(+0.49%)
Jun 26, 2009 6.523 6.554 6.510 6.542 102,334 -0.00(-0.02%)
Jun 25, 2009 6.485 6.544 6.481 6.544 241,517 +0.12(+1.80%)
Jun 24, 2009 6.405 6.485 6.398 6.428 408,881 +0.12(+1.90%)
Jun 23, 2009 6.303 6.376 6.269 6.308 363,524 -0.01(-0.12%)
Jun 22, 2009 6.478 6.478 6.308 6.316 285,198 -0.23(-3.44%)
Jun 19, 2009 6.547 6.564 6.496 6.541 214,765 +0.08(+1.18%)
Jun 18, 2009 6.506 6.517 6.460 6.465 109,995 -0.02(-0.34%)
Jun 17, 2009 6.457 6.553 6.417 6.487 208,363 +0.04(+0.61%)
Jun 16, 2009 6.558 6.577 6.447 6.447 134,756 -0.06(-0.92%)
Jun 15, 2009 6.607 6.607 6.474 6.507 363,688 -0.17(-2.50%)
Jun 12, 2009 6.693 6.693 6.601 6.674 169,101 -0.05(-0.76%)
Jun 11, 2009 6.705 6.786 6.697 6.725 953,278 +0.05(+0.68%)
Jun 10, 2009 6.729 6.820 6.592 6.680 206,359 +0.01(+0.09%)
Jun 09, 2009 6.661 6.710 6.626 6.674 82,491 +0.06(+0.93%)
Jun 08, 2009 6.528 6.643 6.507 6.612 138,040 +0.00(+0.00%)
Jun 05, 2009 6.680 6.691 6.579 6.612 507,563 +0.00(+0.04%)
Jun 04, 2009 6.567 6.611 6.542 6.610 671,500 +0.08(+1.30%)
Jun 03, 2009 6.576 6.579 6.449 6.525 375,159 -0.08(-1.28%)
Jun 02, 2009 6.580 6.662 6.576 6.610 965,214 -0.03(-0.51%)
Jun 01, 2009 6.528 6.672 6.528 6.643 199,327 +0.22(+3.39%)
May 29, 2009 6.380 6.425 6.326 6.425 537,871 +0.08(+1.20%)
May 28, 2009 6.345 6.380 6.251 6.349 176,064 +0.09(+1.41%)
May 27, 2009 6.323 6.397 6.244 6.261 167,514 -0.06(-0.96%)
May 26, 2009 6.108 6.326 6.108 6.322 206,140 +0.15(+2.51%)
May 22, 2009 6.212 6.213 6.112 6.167 135,680 -0.00(-0.05%)
May 21, 2009 6.197 6.215 6.105 6.169 236,961 -0.10(-1.59%)
May 20, 2009 6.345 6.393 6.246 6.269 282,941 -0.04(-0.67%)
May 19, 2009 6.229 6.371 6.229 6.311 208,171 +0.05(+0.77%)
May 18, 2009 6.156 6.282 6.131 6.263 164,053 +0.16(+2.59%)
May 15, 2009 6.110 6.169 6.076 6.105 1,169,494 -0.00(-0.07%)
May 14, 2009 6.039 6.143 6.039 6.110 208,609 +0.07(+1.17%)
May 13, 2009 6.088 6.095 6.001 6.039 229,615 -0.12(-1.88%)
May 12, 2009 6.216 6.263 6.108 6.155 841,367 -0.06(-0.94%)
May 11, 2009 6.145 6.260 6.108 6.213 253,063 -0.02(-0.31%)
May 08, 2009 6.270 6.270 6.129 6.232 439,223 +0.03(+0.52%)
May 07, 2009 6.436 6.436 6.133 6.200 412,848 -0.20(-3.06%)
May 06, 2009 6.390 6.417 6.305 6.396 318,974 +0.01(+0.18%)
May 05, 2009 6.398 6.398 6.310 6.384 452,165 -0.04(-0.55%)
May 04, 2009 6.338 6.419 6.290 6.419 393,798 +0.15(+2.45%)
May 01, 2009 6.133 6.266 6.133 6.266 477,631 +0.08(+1.30%)
Apr 30, 2009 6.266 6.329 6.159 6.186 552,304 +0.02(+0.28%)
Apr 29, 2009 6.121 6.244 6.104 6.168 917,880 +0.12(+1.93%)
Apr 28, 2009 6.009 6.091 5.993 6.051 120,946 -0.04(-0.60%)
Apr 27, 2009 6.066 6.168 6.060 6.088 270,519 -0.02(-0.38%)
Apr 24, 2009 6.089 6.167 6.053 6.111 1,361,188 +0.06(+0.99%)
Apr 23, 2009 6.067 6.070 5.932 6.051 142,930 +0.06(+0.98%)
Apr 22, 2009 5.884 6.110 5.884 5.993 148,190 +0.04(+0.69%)
Apr 21, 2009 5.785 5.972 5.785 5.952 295,054 +0.12(+2.03%)
Apr 20, 2009 5.953 5.953 5.817 5.833 181,885 -0.22(-3.58%)
Apr 17, 2009 6.025 6.085 5.982 6.050 167,828 -0.00(-0.02%)
Apr 16, 2009 5.937 6.076 5.911 6.051 214,964 +0.17(+2.83%)
Apr 15, 2009 5.931 5.931 5.789 5.884 191,762 -0.02(-0.37%)
Apr 14, 2009 5.950 5.960 5.864 5.906 880,191 -0.08(-1.34%)
Apr 13, 2009 6.034 6.050 5.903 5.987 281,874 +0.01(+0.15%)
Apr 09, 2009 5.960 5.990 5.921 5.978 165,674 +0.20(+3.52%)
Apr 08, 2009 5.754 5.829 5.711 5.775 218,302 +0.09(+1.65%)
Apr 07, 2009 5.838 5.838 5.555 5.681 217,871 -0.17(-2.85%)
Apr 06, 2009 5.868 5.868 5.760 5.848 196,707 -0.01(-0.20%)
Apr 03, 2009 5.884 5.915 5.799 5.860 443,717 +0.02(+0.33%)
Apr 02, 2009 5.715 5.937 5.715 5.841 555,293 +0.22(+3.85%)
Apr 01, 2009 5.488 5.630 5.378 5.624 224,923 +0.13(+2.45%)
Mar 31, 2009 5.439 5.692 5.428 5.490 420,379 +0.13(+2.43%)
Mar 30, 2009 5.506 5.506 5.310 5.360 98,223 -0.35(-6.14%)
Mar 26, 2009 5.653 5.710 5.593 5.710 191,030 +0.18(+3.33%)
Mar 25, 2009 5.595 5.613 5.403 5.526 2,586,497 +0.04(+0.64%)
Mar 24, 2009 5.561 5.564 5.134 5.491 205,517 -0.07(-1.34%)
Mar 23, 2009 5.433 5.589 5.433 5.566 284,439 +0.30(+5.60%)
Mar 20, 2009 5.351 5.362 5.210 5.270 120,741 -0.09(-1.64%)
Mar 19, 2009 5.444 5.444 5.327 5.358 314,624 +0.01(+0.27%)
Mar 18, 2009 5.269 5.396 5.197 5.343 218,192 +0.11(+2.04%)
Mar 17, 2009 5.058 5.256 5.058 5.237 349,180 +0.18(+3.53%)
Mar 16, 2009 5.120 5.186 4.962 5.058 415,632 -0.03(-0.55%)
Mar 13, 2009 5.136 5.136 5.057 5.086 0 -0.04(-0.80%)
Mar 12, 2009 5.003 5.129 4.952 5.127 115,932 +0.15(+2.93%)
Mar 11, 2009 4.854 5.025 4.854 4.981 312,312 +0.15(+3.12%)
Mar 10, 2009 4.668 4.842 4.585 4.830 245,450 +0.31(+6.89%)
Mar 09, 2009 4.570 4.697 4.498 4.519 194,204 -0.10(-2.09%)
Mar 06, 2009 4.656 4.765 4.526 4.615 0 -0.07(-1.50%)
Mar 05, 2009 4.760 4.800 4.664 4.686 435,892 -0.14(-2.92%)
Mar 04, 2009 4.808 4.898 4.618 4.827 320,356 +0.17(+3.59%)
Mar 02, 2009 4.816 4.827 4.639 4.659 346,697 -0.18(-3.72%)
Feb 27, 2009 4.804 4.909 4.789 4.839 0 -0.01(-0.30%)
Feb 26, 2009 4.934 4.985 4.839 4.854 183,219 -0.08(-1.54%)
Feb 25, 2009 4.896 5.001 4.821 4.930 194,464 +0.01(+0.24%)
Feb 24, 2009 4.754 4.948 4.729 4.918 431,487 +0.17(+3.64%)
Feb 23, 2009 4.969 5.061 4.746 4.746 573,618 -0.23(-4.59%)
Feb 20, 2009 4.972 5.019 4.874 4.974 594,603 -0.04(-0.70%)
Feb 19, 2009 5.161 5.237 4.981 5.009 290,814 -0.12(-2.39%)
Feb 18, 2009 5.210 5.210 5.086 5.131 2,859,637 -0.02(-0.31%)
Feb 17, 2009 5.168 5.227 5.000 5.148 168,642 -0.23(-4.29%)
Feb 13, 2009 5.370 5.447 5.361 5.379 540,129 -0.02(-0.41%)
Feb 12, 2009 5.263 5.401 5.238 5.401 1,102,700 +0.03(+0.52%)
Feb 11, 2009 5.428 5.428 5.314 5.373 179,039 -0.00(-0.05%)
Feb 10, 2009 5.611 5.611 5.338 5.376 270,327 -0.25(-4.49%)
Feb 09, 2009 5.630 5.642 5.569 5.629 496,598 +0.01(+0.16%)
Feb 06, 2009 5.446 5.636 5.446 5.620 289,056 +0.19(+3.47%)
Feb 05, 2009 5.262 5.461 5.101 5.431 2,026,142 +0.12(+2.26%)
Feb 04, 2009 5.330 5.517 5.295 5.311 1,409,493 +0.05(+1.00%)
Feb 03, 2009 5.181 5.285 5.162 5.259 6,633,317 +0.07(+1.27%)
Feb 02, 2009 5.066 5.197 5.066 5.193 212,515 +0.06(+1.11%)
Jan 30, 2009 5.241 5.241 5.135 5.136 0 -0.16(-3.09%)
Jan 29, 2009 5.455 5.455 5.296 5.299 84,181 -0.16(-2.95%)
Jan 28, 2009 5.323 5.605 5.323 5.460 62,080 +0.17(+3.29%)
Jan 27, 2009 5.281 5.346 5.249 5.286 53,906 +0.09(+1.77%)
Jan 26, 2009 5.151 5.300 5.140 5.194 161,016 -0.01(-0.25%)
Jan 23, 2009 5.010 5.244 5.009 5.208 595,020 +0.09(+1.68%)
Jan 22, 2009 5.107 5.544 5.032 5.121 161,378 -0.10(-1.99%)
Jan 21, 2009 5.023 5.250 5.023 5.225 252,030 +0.21(+4.29%)
Jan 20, 2009 5.228 5.228 5.006 5.010 56,041 -0.26(-4.99%)
Jan 16, 2009 5.327 5.327 5.151 5.273 139,394 +0.03(+0.64%)
Jan 15, 2009 5.142 5.260 5.058 5.240 132,985 +0.08(+1.64%)
Jan 14, 2009 5.367 5.367 5.117 5.155 218,712 -0.22(-4.08%)
Jan 13, 2009 5.323 5.408 5.256 5.374 1,066,195 +0.01(+0.14%)
Jan 12, 2009 5.417 5.454 5.345 5.367 153,546 -0.12(-2.24%)
Jan 09, 2009 5.477 5.547 5.449 5.490 40,712 -0.12(-2.14%)
Jan 08, 2009 5.529 5.610 5.516 5.610 43,516 +0.02(+0.29%)
Jan 07, 2009 5.705 5.705 5.554 5.593 186,228 -0.17(-2.87%)
Jan 06, 2009 5.557 5.796 5.557 5.759 231,058 +0.20(+3.63%)
Jan 05, 2009 5.605 5.627 5.548 5.557 207,679 -0.01(-0.26%)
Jan 02, 2009 5.412 5.573 5.411 5.572 0 +0.16(+3.00%)
Jan 01, 2009 5.327 5.449 5.327 5.409 0 +0.00(+0.00%)
Dec 31, 2008 5.327 5.449 5.327 5.409 320,978 +0.05(+0.84%)
Dec 30, 2008 5.203 5.364 5.203 5.364 419,661 +0.18(+3.56%)
Dec 29, 2008 5.228 5.260 5.134 5.180 283,577 -0.06(-1.06%)
Dec 26, 2008 5.313 5.313 5.184 5.235 139,524 +0.03(+0.59%)
Dec 24, 2008 5.140 5.629 5.117 5.205 369,817 +0.03(+0.51%)
Dec 23, 2008 5.189 5.297 5.153 5.178 387,710 -0.07(-1.28%)
Dec 22, 2008 5.332 5.355 5.186 5.246 560,745 -0.20(-3.68%)
Dec 19, 2008 5.358 5.500 5.358 5.446 652,170 +0.05(+0.98%)
Dec 18, 2008 5.466 5.538 5.336 5.393 524,691 -0.14(-2.48%)
Dec 17, 2008 5.517 5.559 5.417 5.531 1,868,758 -0.04(-0.63%)
Dec 16, 2008 5.370 5.631 5.360 5.566 579,480 +0.26(+4.88%)
Dec 15, 2008 5.368 5.374 5.232 5.307 607,545 -0.01(-0.27%)
Dec 12, 2008 5.229 5.339 5.204 5.322 270,526 +0.09(+1.76%)
Dec 11, 2008 5.411 5.439 5.229 5.229 354,085 -0.22(-4.10%)
Dec 10, 2008 5.342 5.494 5.342 5.453 603,331 +0.15(+2.84%)
Dec 09, 2008 5.316 5.480 5.058 5.303 392,006 -0.06(-1.14%)
Dec 08, 2008 5.170 5.409 5.079 5.364 137,021 +0.31(+6.07%)
Dec 05, 2008 4.883 5.104 4.746 5.057 430,735 +0.17(+3.41%)
Dec 04, 2008 5.091 5.091 4.824 4.890 122,909 -0.22(-4.26%)
Dec 03, 2008 4.947 5.130 4.767 5.108 3,962,228 +0.09(+1.84%)
Dec 02, 2008 4.870 5.016 4.852 5.016 292,852 +0.15(+3.00%)
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.