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

Global Tech Ishares ETF (NY: IXN )

73.62 -0.19 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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 (%)
Sep 30, 2010 8.199 8.246 8.093 8.149 268,584 -0.03(-0.37%)
Sep 29, 2010 8.141 8.210 8.141 8.179 246,309 +0.01(+0.18%)
Sep 28, 2010 8.174 8.174 8.045 8.165 628,022 +0.01(+0.13%)
Sep 27, 2010 8.174 8.210 8.131 8.155 453,454 -0.01(-0.09%)
Sep 24, 2010 8.103 8.171 8.086 8.162 125,074 +0.17(+2.13%)
Sep 23, 2010 7.964 8.071 7.954 7.992 350,785 -0.03(-0.42%)
Sep 22, 2010 8.039 8.060 7.976 8.026 218,518 -0.03(-0.33%)
Sep 21, 2010 8.089 8.124 8.034 8.052 227,136 -0.01(-0.18%)
Sep 20, 2010 7.993 8.085 7.974 8.067 211,584 +0.12(+1.51%)
Sep 17, 2010 7.946 7.996 7.940 7.946 190,897 +0.05(+0.61%)
Sep 15, 2010 7.842 7.913 7.830 7.898 157,910 +0.03(+0.35%)
Sep 14, 2010 7.817 7.920 7.800 7.870 574,567 +0.03(+0.43%)
Sep 13, 2010 7.753 7.851 7.734 7.836 441,973 +0.17(+2.18%)
Sep 10, 2010 7.652 7.678 7.625 7.669 133,835 +0.02(+0.21%)
Sep 09, 2010 7.731 7.731 7.632 7.653 266,546 +0.03(+0.44%)
Sep 08, 2010 7.597 7.660 7.597 7.619 384,849 +0.03(+0.37%)
Sep 07, 2010 7.644 7.674 7.591 7.591 278,505 -0.07(-0.92%)
Sep 03, 2010 7.638 7.675 7.605 7.662 218,436 +0.12(+1.63%)
Sep 02, 2010 7.483 7.545 7.483 7.539 330,371 +0.05(+0.63%)
Sep 01, 2010 7.376 7.517 7.376 7.492 169,133 +0.20(+2.80%)
Aug 31, 2010 7.324 7.360 7.265 7.288 284,212 -0.06(-0.80%)
Aug 30, 2010 7.411 7.459 7.346 7.346 302,457 -0.09(-1.18%)
Aug 27, 2010 7.434 7.451 7.286 7.434 268,591 +0.09(+1.18%)
Aug 26, 2010 7.465 7.465 7.344 7.348 235,775 -0.07(-0.89%)
Aug 25, 2010 7.349 7.439 7.329 7.414 1,124,562 +0.02(+0.34%)
Aug 24, 2010 7.442 7.461 7.380 7.389 287,621 -0.12(-1.66%)
Aug 23, 2010 7.618 7.632 7.514 7.514 181,808 -0.08(-1.00%)
Aug 20, 2010 7.583 7.609 7.545 7.590 144,226 -0.02(-0.23%)
Aug 19, 2010 7.656 7.703 7.578 7.608 206,715 -0.08(-0.99%)
Aug 18, 2010 7.628 7.718 7.628 7.684 112,173 +0.04(+0.54%)
Aug 17, 2010 7.630 7.706 7.621 7.643 251,123 +0.07(+0.99%)
Aug 16, 2010 7.525 7.597 7.525 7.568 202,338 +0.03(+0.35%)
Aug 13, 2010 7.542 7.602 7.542 7.542 170,797 -0.04(-0.54%)
Aug 12, 2010 7.555 7.600 7.508 7.583 529,273 -0.10(-1.30%)
Aug 11, 2010 7.760 7.760 7.657 7.682 319,776 -0.23(-2.93%)
Aug 10, 2010 7.929 7.958 7.872 7.914 216,275 -0.09(-1.17%)
Aug 09, 2010 8.004 8.037 7.974 8.008 129,915 +0.01(+0.15%)
Aug 06, 2010 7.996 7.997 7.896 7.996 232,993 -0.01(-0.11%)
Aug 05, 2010 7.986 8.014 7.954 8.005 372,829 -0.02(-0.26%)
Aug 04, 2010 8.009 8.037 7.960 8.026 213,643 +0.02(+0.24%)
Aug 03, 2010 8.049 8.049 7.986 8.006 3,000,298 -0.06(-0.73%)
Aug 02, 2010 7.989 8.087 7.957 8.065 3,575,302 +0.17(+2.16%)
Jul 30, 2010 7.895 7.914 7.794 7.895 558,401 -0.02(-0.28%)
Jul 29, 2010 8.024 8.028 7.852 7.917 199,113 -0.04(-0.52%)
Jul 28, 2010 7.984 8.036 7.940 7.958 221,995 -0.05(-0.62%)
Jul 27, 2010 8.042 8.042 7.983 8.008 376,299 -0.01(-0.15%)
Jul 26, 2010 7.974 8.020 7.928 8.020 123,839 +0.07(+0.87%)
Jul 23, 2010 7.866 7.964 7.866 7.951 104,346 +0.04(+0.52%)
Jul 22, 2010 7.814 7.929 7.814 7.910 223,072 +0.21(+2.68%)
Jul 21, 2010 7.872 7.872 7.692 7.703 182,633 -0.11(-1.43%)
Jul 20, 2010 7.644 7.815 7.591 7.814 278,157 +0.05(+0.68%)
Jul 19, 2010 7.726 7.779 7.675 7.762 202,338 +0.09(+1.22%)
Jul 16, 2010 7.668 7.844 7.663 7.668 615,879 -0.26(-3.26%)
Jul 15, 2010 7.907 7.935 7.806 7.926 896,096 +0.02(+0.30%)
Jul 14, 2010 7.864 7.957 7.855 7.902 1,574,778 +0.06(+0.79%)
Jul 13, 2010 7.788 7.863 7.757 7.841 367,204 +0.11(+1.37%)
Jul 12, 2010 7.672 7.750 7.671 7.735 112,330 +0.04(+0.55%)
Jul 09, 2010 7.693 7.693 7.615 7.693 85,923 +0.06(+0.79%)
Jul 08, 2010 7.644 7.663 7.562 7.632 441,045 +0.04(+0.48%)
Jul 07, 2010 7.398 7.606 7.386 7.596 187,665 +0.25(+3.35%)
Jul 06, 2010 7.458 7.474 7.301 7.349 418,497 +0.06(+0.80%)
Jul 02, 2010 7.291 7.333 7.222 7.291 212,170 +0.00(+0.06%)
Jul 01, 2010 7.316 7.332 7.172 7.286 845,259 -0.01(-0.10%)
Jun 30, 2010 7.408 7.441 7.275 7.294 631,595 -0.10(-1.34%)
Jun 29, 2010 7.597 7.597 7.344 7.393 1,289,393 -0.32(-4.16%)
Jun 25, 2010 7.713 7.767 7.662 7.713 381,467 -0.04(-0.49%)
Jun 24, 2010 7.828 7.870 7.741 7.751 631,609 -0.12(-1.47%)
Jun 23, 2010 7.879 7.938 7.814 7.867 587,979 -0.04(-0.50%)
Jun 22, 2010 8.017 8.052 7.898 7.907 245,873 -0.09(-1.18%)
Jun 21, 2010 8.136 8.136 7.967 8.001 136,978 -0.04(-0.46%)
Jun 18, 2010 8.037 8.059 8.008 8.037 155,837 +0.00(+0.00%)
Jun 17, 2010 8.024 8.045 7.952 8.037 232,823 +0.04(+0.44%)
Jun 16, 2010 7.945 8.030 7.923 8.002 473,582 +0.03(+0.42%)
Jun 15, 2010 7.824 7.984 7.805 7.969 194,515 +0.24(+3.04%)
Jun 14, 2010 7.811 7.856 7.730 7.733 1,251,855 -0.02(-0.26%)
Jun 11, 2010 7.646 7.754 7.599 7.754 151,383 +0.08(+1.00%)
Jun 10, 2010 7.587 7.685 7.571 7.677 166,162 +0.19(+2.61%)
Jun 09, 2010 7.586 7.647 7.454 7.482 318,080 -0.07(-0.93%)
Jun 08, 2010 7.548 7.552 7.426 7.552 249,777 +0.05(+0.64%)
Jun 07, 2010 7.662 7.688 7.499 7.504 286,073 -0.17(-2.17%)
Jun 04, 2010 7.670 7.844 7.629 7.670 173,654 -0.26(-3.32%)
Jun 03, 2010 7.888 7.938 7.853 7.933 194,050 +0.10(+1.21%)
Jun 02, 2010 7.705 7.852 7.669 7.838 301,016 +0.15(+1.96%)
Jun 01, 2010 7.678 7.837 7.678 7.688 1,185,975 -0.08(-1.05%)
May 28, 2010 7.770 7.843 7.708 7.770 263,030 -0.08(-0.97%)
May 27, 2010 7.705 7.846 7.701 7.846 240,335 +0.29(+3.83%)
May 26, 2010 7.689 7.754 7.542 7.556 465,892 -0.05(-0.60%)
May 25, 2010 7.445 7.618 7.368 7.602 1,573,692 -0.06(-0.77%)
May 24, 2010 7.708 7.762 7.660 7.660 267,826 -0.05(-0.64%)
May 21, 2010 7.510 7.759 7.491 7.710 1,039,407 +0.08(+1.02%)
May 20, 2010 7.624 7.777 7.597 7.632 1,232,363 -0.29(-3.65%)
May 19, 2010 7.929 8.012 7.855 7.922 773,675 -0.07(-0.91%)
May 18, 2010 8.166 8.180 7.948 7.995 254,032 -0.11(-1.37%)
May 17, 2010 8.115 8.159 7.960 8.106 484,030 -0.01(-0.09%)
May 14, 2010 8.113 8.235 8.018 8.113 418,683 -0.16(-1.91%)
May 13, 2010 8.376 8.427 8.271 8.271 374,512 -0.11(-1.36%)
May 12, 2010 8.175 8.397 8.175 8.385 256,865 +0.15(+1.86%)
May 11, 2010 8.318 8.346 8.219 8.232 383,406 -0.08(-0.95%)
May 10, 2010 8.268 8.312 8.240 8.311 776,843 +0.42(+5.32%)
May 07, 2010 7.958 8.144 7.746 7.891 1,757,390 -0.15(-1.85%)
May 06, 2010 8.325 8.622 7.893 8.040 1,170,095 -0.31(-3.66%)
May 05, 2010 8.327 8.401 8.305 8.346 680,495 -0.07(-0.83%)
May 04, 2010 8.555 8.558 8.354 8.416 881,661 -0.26(-3.01%)
May 03, 2010 8.603 8.708 8.603 8.677 686,276 +0.08(+0.95%)
Apr 30, 2010 8.767 8.767 8.582 8.596 216,901 -0.15(-1.68%)
Apr 29, 2010 8.710 8.746 8.669 8.742 285,177 +0.09(+1.02%)
Apr 28, 2010 8.695 8.701 8.574 8.654 334,671 +0.01(+0.08%)
Apr 27, 2010 8.810 8.815 8.623 8.647 393,751 -0.20(-2.23%)
Apr 26, 2010 8.860 8.875 8.821 8.844 303,978 +0.00(+0.05%)
Apr 23, 2010 8.799 8.840 8.759 8.840 1,078,468 +0.05(+0.53%)
Apr 22, 2010 8.686 8.796 8.623 8.793 305,449 -0.01(-0.08%)
Apr 21, 2010 8.825 8.830 8.746 8.800 319,804 +0.05(+0.61%)
Apr 20, 2010 8.769 8.769 8.701 8.747 529,939 +0.05(+0.53%)
Apr 19, 2010 8.688 8.710 8.606 8.701 422,945 -0.01(-0.10%)
Apr 16, 2010 8.815 8.819 8.651 8.710 583,429 -0.14(-1.59%)
Apr 15, 2010 8.819 8.859 8.803 8.850 460,535 +0.04(+0.41%)
Apr 14, 2010 8.774 8.815 8.740 8.813 463,607 +0.18(+2.06%)
Apr 13, 2010 8.635 8.660 8.574 8.635 1,023,356 -0.00(-0.02%)
Apr 12, 2010 8.638 8.647 8.609 8.636 899,292 +0.02(+0.28%)
Apr 09, 2010 8.579 8.620 8.539 8.612 909,322 +0.05(+0.60%)
Apr 08, 2010 8.524 8.569 8.482 8.560 456,450 -0.01(-0.09%)
Apr 07, 2010 8.591 8.612 8.528 8.568 379,410 -0.04(-0.51%)
Apr 06, 2010 8.590 8.623 8.546 8.612 396,830 +0.01(+0.14%)
Apr 05, 2010 8.565 8.601 8.544 8.600 173,373 +0.09(+1.06%)
Apr 01, 2010 8.527 8.509 8.509 8.509 373,567 +0.05(+0.64%)
Mar 31, 2010 8.487 8.518 8.455 8.455 1,515,836 -0.06(-0.65%)
Mar 30, 2010 8.492 8.525 8.451 8.511 261,784 +0.04(+0.45%)
Mar 29, 2010 8.479 8.511 8.457 8.473 294,482 +0.02(+0.25%)
Mar 26, 2010 8.484 8.506 8.398 8.451 549,671 +0.01(+0.09%)
Mar 25, 2010 8.477 8.543 8.444 8.444 360,581 +0.04(+0.50%)
Mar 24, 2010 8.448 8.448 8.401 8.401 381,285 -0.07(-0.83%)
Mar 23, 2010 8.369 8.473 8.369 8.471 205,886 +0.11(+1.28%)
Mar 22, 2010 8.296 8.404 8.259 8.365 365,494 +0.05(+0.54%)
Mar 19, 2010 8.444 8.444 8.300 8.319 201,206 -0.07(-0.80%)
Mar 18, 2010 8.389 8.395 8.354 8.387 326,721 -0.01(-0.09%)
Mar 17, 2010 8.341 8.432 8.341 8.394 370,434 +0.05(+0.63%)
Mar 16, 2010 8.315 8.350 8.267 8.341 702,608 +0.07(+0.84%)
Mar 15, 2010 8.230 8.281 8.220 8.272 495,729 -0.04(-0.50%)
Mar 12, 2010 8.340 8.340 8.289 8.313 411,663 +0.01(+0.16%)
Mar 11, 2010 8.252 8.300 8.221 8.300 1,019,450 +0.03(+0.35%)
Mar 10, 2010 8.207 8.283 8.207 8.271 323,820 +0.07(+0.86%)
Mar 09, 2010 8.166 8.249 8.156 8.201 255,948 +0.02(+0.25%)
Mar 08, 2010 8.151 8.191 8.151 8.180 216,847 +0.05(+0.63%)
Mar 05, 2010 8.078 8.141 8.045 8.129 264,754 +0.11(+1.39%)
Mar 04, 2010 8.028 8.028 7.947 8.018 427,434 +0.01(+0.13%)
Mar 03, 2010 8.043 8.049 7.989 8.008 214,630 +0.02(+0.29%)
Mar 02, 2010 8.020 8.045 7.963 7.985 216,347 +0.01(+0.15%)
Mar 01, 2010 7.916 7.979 7.909 7.973 1,751,437 +0.09(+1.21%)
Feb 26, 2010 7.863 7.879 7.810 7.878 184,211 +0.03(+0.41%)
Feb 25, 2010 7.743 7.846 7.698 7.846 396,755 -0.03(-0.43%)
Feb 24, 2010 7.825 7.898 7.815 7.879 151,575 +0.07(+0.84%)
Feb 23, 2010 7.942 7.942 7.765 7.814 1,041,440 -0.10(-1.31%)
Feb 22, 2010 7.931 7.944 7.900 7.917 266,033 +0.01(+0.13%)
Feb 19, 2010 7.885 7.945 7.862 7.907 1,312,085 -0.06(-0.70%)
Feb 18, 2010 7.866 7.970 7.866 7.963 241,443 +0.07(+0.93%)
Feb 17, 2010 7.919 7.919 7.874 7.890 285,895 +0.03(+0.37%)
Feb 16, 2010 7.771 7.863 7.771 7.860 773,121 +0.12(+1.57%)
Feb 12, 2010 7.624 7.739 7.739 7.739 738,241 -0.02(-0.28%)
Feb 11, 2010 7.692 7.767 7.626 7.761 728,621 +0.10(+1.36%)
Feb 10, 2010 7.692 7.711 7.619 7.657 1,283,595 -0.03(-0.41%)
Feb 09, 2010 7.689 7.752 7.612 7.689 1,377,767 +0.10(+1.34%)
Feb 08, 2010 7.654 7.678 7.587 7.587 384,200 -0.03(-0.36%)
Feb 05, 2010 7.570 7.632 7.482 7.615 592,967 +0.03(+0.37%)
Feb 04, 2010 7.748 7.773 7.587 7.587 495,394 -0.23(-2.90%)
Feb 03, 2010 7.798 7.841 7.773 7.814 508,305 +0.02(+0.28%)
Feb 02, 2010 7.746 7.818 7.701 7.792 648,003 +0.08(+1.06%)
Feb 01, 2010 7.692 7.723 7.669 7.710 2,827,258 +0.06(+0.78%)
Jan 29, 2010 7.863 7.868 7.600 7.650 855,668 -0.17(-2.17%)
Jan 28, 2010 7.988 8.023 7.751 7.819 981,292 -0.14(-1.78%)
Jan 27, 2010 7.900 7.975 7.846 7.961 418,409 +0.05(+0.61%)
Jan 26, 2010 7.970 8.017 7.879 7.913 442,137 -0.04(-0.51%)
Jan 25, 2010 7.988 8.003 7.910 7.953 278,075 +0.08(+1.00%)
Jan 22, 2010 8.147 8.147 7.860 7.875 605,891 -0.30(-3.68%)
Jan 21, 2010 8.308 8.322 8.139 8.176 504,494 -0.07(-0.90%)
Jan 20, 2010 8.324 8.324 8.160 8.251 566,304 -0.13(-1.55%)
Jan 19, 2010 8.297 8.383 8.254 8.381 587,767 +0.09(+1.06%)
Jan 15, 2010 8.389 8.293 8.293 8.293 258,623 -0.07(-0.80%)
Jan 14, 2010 8.335 8.403 8.334 8.360 559,284 +0.04(+0.51%)
Jan 13, 2010 8.256 8.331 8.195 8.318 326,208 +0.11(+1.28%)
Jan 12, 2010 8.289 8.303 8.188 8.213 706,296 -0.11(-1.33%)
Jan 11, 2010 8.403 8.403 8.268 8.323 430,013 -0.03(-0.32%)
Jan 08, 2010 8.277 8.350 8.269 8.350 483,366 +0.07(+0.81%)
Jan 07, 2010 8.327 8.327 8.248 8.283 390,186 -0.02(-0.26%)
Jan 06, 2010 8.376 8.379 8.305 8.305 426,182 -0.06(-0.72%)
Jan 05, 2010 8.388 8.388 8.311 8.365 448,787 +0.01(+0.17%)
Jan 04, 2010 8.306 8.373 8.296 8.350 838,947 +0.16(+2.00%)
Dec 31, 2009 8.262 8.186 8.186 8.186 197,730 -0.09(-1.04%)
Dec 30, 2009 8.204 8.273 8.204 8.273 147,915 +0.03(+0.41%)
Dec 29, 2009 8.239 8.256 8.223 8.239 278,280 -0.01(-0.11%)
Dec 28, 2009 8.273 8.273 8.205 8.248 262,633 +0.01(+0.16%)
Dec 24, 2009 8.121 8.236 8.121 8.235 1,267,674 +0.08(+0.99%)
Dec 23, 2009 8.151 8.156 8.119 8.154 300,099 +0.03(+0.41%)
Dec 22, 2009 8.103 8.123 8.084 8.121 291,519 +0.06(+0.76%)
Dec 21, 2009 8.047 8.091 8.024 8.059 601,567 +0.05(+0.64%)
Dec 18, 2009 7.938 8.011 7.938 8.008 270,515 +0.14(+1.75%)
Dec 17, 2009 7.960 7.960 7.871 7.871 442,103 -0.13(-1.64%)
Dec 16, 2009 7.983 8.039 7.983 8.002 502,879 +0.05(+0.62%)
Dec 15, 2009 7.986 8.012 7.937 7.952 962,682 -0.04(-0.46%)
Dec 14, 2009 7.999 8.011 7.989 7.989 223,607 +0.05(+0.63%)
Dec 11, 2009 7.980 7.998 7.909 7.939 177,718 -0.02(-0.29%)
Dec 10, 2009 7.931 7.990 7.931 7.963 301,919 +0.05(+0.61%)
Dec 09, 2009 7.884 7.923 7.820 7.914 425,477 +0.06(+0.70%)
Dec 08, 2009 7.893 7.901 7.834 7.859 367,683 -0.06(-0.73%)
Dec 07, 2009 7.941 7.966 7.898 7.917 261,422 -0.01(-0.07%)
Dec 04, 2009 7.936 8.006 7.851 7.923 181,310 +0.05(+0.69%)
Dec 03, 2009 7.910 7.951 7.856 7.869 361,423 +0.01(+0.09%)
Dec 02, 2009 7.901 7.937 7.859 7.862 179,989 -0.04(-0.46%)
Dec 01, 2009 7.799 7.922 7.799 7.898 382,339 +0.14(+1.87%)
Nov 30, 2009 7.752 7.781 7.697 7.754 432,510 +0.00(+0.06%)
Nov 27, 2009 7.726 7.773 7.667 7.749 120,417 -0.12(-1.56%)
Nov 25, 2009 7.857 7.897 7.857 7.872 339,823 +0.02(+0.26%)
Nov 24, 2009 7.860 7.878 7.815 7.852 124,461 -0.03(-0.35%)
Nov 23, 2009 7.860 7.932 7.830 7.879 156,399 +0.11(+1.43%)
Nov 20, 2009 7.739 7.791 7.728 7.768 139,130 -0.05(-0.65%)
Nov 19, 2009 7.894 7.904 7.767 7.819 300,427 -0.14(-1.82%)
Nov 18, 2009 7.980 7.993 7.923 7.964 971,625 -0.02(-0.26%)
Nov 17, 2009 7.950 7.986 7.932 7.985 257,262 -0.01(-0.11%)
Nov 16, 2009 7.951 8.017 7.932 7.993 226,658 +0.09(+1.18%)
Nov 13, 2009 7.843 7.913 7.843 7.900 150,446 +0.08(+1.08%)
Nov 12, 2009 7.838 7.893 7.793 7.816 117,646 -0.06(-0.72%)
Nov 11, 2009 7.884 7.917 7.835 7.872 223,073 +0.04(+0.56%)
Nov 10, 2009 7.812 7.852 7.785 7.828 308,494 -0.01(-0.17%)
Nov 09, 2009 7.746 7.841 7.745 7.841 237,051 +0.18(+2.41%)
Nov 06, 2009 7.619 7.686 7.572 7.657 164,499 +0.02(+0.21%)
Nov 05, 2009 7.619 7.657 7.580 7.641 1,139,395 +0.11(+1.49%)
Nov 04, 2009 7.491 7.596 7.491 7.529 500,095 +0.06(+0.84%)
Nov 03, 2009 7.384 7.467 7.384 7.466 289,398 +0.01(+0.20%)
Nov 02, 2009 7.410 7.524 7.381 7.451 662,898 +0.01(+0.18%)
Oct 30, 2009 7.627 7.628 7.429 7.438 324,148 -0.19(-2.49%)
Oct 29, 2009 7.527 7.651 7.527 7.628 407,017 +0.15(+2.01%)
Oct 28, 2009 7.559 7.621 7.464 7.477 365,446 -0.18(-2.40%)
Oct 27, 2009 7.745 7.765 7.637 7.662 210,080 -0.07(-0.91%)
Oct 26, 2009 7.729 7.868 7.700 7.732 162,974 -0.02(-0.23%)
Oct 23, 2009 7.796 7.796 7.735 7.749 250,933 -0.05(-0.66%)
Oct 22, 2009 7.754 7.812 7.678 7.800 355,614 +0.04(+0.51%)
Oct 21, 2009 7.783 7.863 7.749 7.761 284,068 -0.03(-0.41%)
Oct 20, 2009 7.749 7.793 7.749 7.793 288,940 +0.01(+0.09%)
Oct 19, 2009 7.754 7.808 7.705 7.786 254,710 +0.07(+0.91%)
Oct 16, 2009 7.761 7.761 7.665 7.716 399,772 -0.09(-1.19%)
Oct 15, 2009 7.795 7.809 7.763 7.809 251,282 -0.05(-0.60%)
Oct 14, 2009 7.840 7.859 7.802 7.856 497,194 +0.12(+1.57%)
Oct 13, 2009 7.719 7.746 7.654 7.735 230,729 +0.01(+0.19%)
Oct 12, 2009 7.744 7.752 7.694 7.720 393,977 +0.04(+0.57%)
Oct 09, 2009 7.577 7.685 7.567 7.676 427,926 +0.08(+1.02%)
Oct 08, 2009 7.624 7.648 7.564 7.599 354,177 +0.05(+0.72%)
Oct 07, 2009 7.523 7.547 7.492 7.544 111,201 -0.00(-0.01%)
Oct 06, 2009 7.464 7.551 7.464 7.545 223,011 +0.13(+1.77%)
Oct 05, 2009 7.385 7.432 7.358 7.414 275,290 +0.06(+0.76%)
Oct 02, 2009 7.342 7.418 7.342 7.358 185,757 -0.07(-0.92%)
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.