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 (%)
Jun 30, 2009 6.557 6.614 6.488 6.536 74,132 -0.04(-0.56%)
Jun 29, 2009 6.570 6.598 6.528 6.573 121,224 +0.03(+0.49%)
Jun 26, 2009 6.522 6.552 6.508 6.541 102,361 -0.00(-0.02%)
Jun 25, 2009 6.484 6.542 6.479 6.542 241,580 +0.12(+1.80%)
Jun 24, 2009 6.403 6.484 6.397 6.427 408,988 +0.12(+1.90%)
Jun 23, 2009 6.301 6.374 6.267 6.307 363,619 -0.01(-0.12%)
Jun 22, 2009 6.476 6.476 6.307 6.314 285,273 -0.23(-3.44%)
Jun 19, 2009 6.545 6.562 6.494 6.539 214,822 +0.08(+1.18%)
Jun 18, 2009 6.504 6.516 6.459 6.463 110,024 -0.02(-0.34%)
Jun 17, 2009 6.456 6.551 6.415 6.485 208,418 +0.04(+0.61%)
Jun 16, 2009 6.557 6.576 6.446 6.446 134,792 -0.06(-0.92%)
Jun 15, 2009 6.605 6.605 6.472 6.505 363,783 -0.17(-2.50%)
Jun 12, 2009 6.691 6.691 6.600 6.672 169,145 -0.05(-0.76%)
Jun 11, 2009 6.703 6.785 6.696 6.723 953,528 +0.05(+0.68%)
Jun 10, 2009 6.728 6.818 6.590 6.678 206,413 +0.01(+0.09%)
Jun 09, 2009 6.659 6.709 6.624 6.672 82,513 +0.06(+0.93%)
Jun 08, 2009 6.526 6.641 6.505 6.611 138,076 +0.00(+0.00%)
Jun 05, 2009 6.678 6.690 6.577 6.611 507,696 +0.00(+0.04%)
Jun 04, 2009 6.565 6.609 6.541 6.608 671,676 +0.08(+1.30%)
Jun 03, 2009 6.574 6.577 6.447 6.523 375,257 -0.08(-1.28%)
Jun 02, 2009 6.579 6.660 6.574 6.608 965,467 -0.03(-0.51%)
Jun 01, 2009 6.526 6.671 6.526 6.641 199,379 +0.22(+3.39%)
May 29, 2009 6.378 6.424 6.324 6.424 538,012 +0.08(+1.20%)
May 28, 2009 6.343 6.378 6.250 6.348 176,110 +0.09(+1.41%)
May 27, 2009 6.321 6.396 6.242 6.259 167,558 -0.06(-0.96%)
May 26, 2009 6.106 6.324 6.106 6.320 206,194 +0.15(+2.51%)
May 22, 2009 6.210 6.212 6.110 6.165 135,715 -0.00(-0.05%)
May 21, 2009 6.196 6.213 6.104 6.168 237,023 -0.10(-1.59%)
May 20, 2009 6.343 6.392 6.244 6.267 283,015 -0.04(-0.67%)
May 19, 2009 6.228 6.370 6.228 6.310 208,226 +0.05(+0.77%)
May 18, 2009 6.155 6.280 6.130 6.261 164,096 +0.16(+2.59%)
May 15, 2009 6.108 6.168 6.074 6.104 1,169,800 -0.00(-0.07%)
May 14, 2009 6.038 6.142 6.038 6.108 208,664 +0.07(+1.17%)
May 13, 2009 6.086 6.093 6.000 6.037 229,675 -0.12(-1.88%)
May 12, 2009 6.215 6.261 6.106 6.153 841,588 -0.06(-0.94%)
May 11, 2009 6.143 6.258 6.106 6.212 253,129 -0.02(-0.30%)
May 08, 2009 6.269 6.269 6.127 6.231 439,339 +0.03(+0.52%)
May 07, 2009 6.434 6.434 6.131 6.199 412,956 -0.20(-3.06%)
May 06, 2009 6.389 6.415 6.304 6.394 319,058 +0.01(+0.18%)
May 05, 2009 6.396 6.396 6.308 6.383 452,283 -0.04(-0.55%)
May 04, 2009 6.336 6.418 6.289 6.418 393,901 +0.15(+2.45%)
May 01, 2009 6.131 6.264 6.131 6.264 477,756 +0.08(+1.30%)
Apr 30, 2009 6.264 6.327 6.158 6.184 552,449 +0.02(+0.28%)
Apr 29, 2009 6.120 6.242 6.102 6.166 918,121 +0.12(+1.93%)
Apr 28, 2009 6.007 6.089 5.991 6.049 120,978 -0.04(-0.60%)
Apr 27, 2009 6.064 6.166 6.058 6.086 270,590 -0.02(-0.38%)
Apr 24, 2009 6.087 6.165 6.051 6.109 1,361,545 +0.06(+0.99%)
Apr 23, 2009 6.066 6.068 5.931 6.049 142,968 +0.06(+0.98%)
Apr 22, 2009 5.883 6.108 5.883 5.991 148,229 +0.04(+0.69%)
Apr 21, 2009 5.783 5.971 5.783 5.950 295,132 +0.12(+2.03%)
Apr 20, 2009 5.952 5.952 5.816 5.832 181,933 -0.22(-3.58%)
Apr 17, 2009 6.023 6.083 5.981 6.048 167,872 -0.00(-0.02%)
Apr 16, 2009 5.935 6.074 5.909 6.049 215,020 +0.17(+2.83%)
Apr 15, 2009 5.930 5.930 5.788 5.883 191,812 -0.02(-0.37%)
Apr 14, 2009 5.949 5.959 5.862 5.905 880,422 -0.08(-1.34%)
Apr 13, 2009 6.032 6.048 5.902 5.985 281,947 +0.01(+0.15%)
Apr 09, 2009 5.959 5.988 5.919 5.976 165,717 +0.20(+3.52%)
Apr 08, 2009 5.753 5.827 5.709 5.773 218,359 +0.09(+1.65%)
Apr 07, 2009 5.836 5.836 5.554 5.680 217,928 -0.17(-2.85%)
Apr 06, 2009 5.867 5.867 5.759 5.846 196,759 -0.01(-0.20%)
Apr 03, 2009 5.883 5.914 5.798 5.858 443,834 +0.02(+0.33%)
Apr 02, 2009 5.713 5.935 5.713 5.839 555,439 +0.22(+3.85%)
Apr 01, 2009 5.487 5.629 5.376 5.623 224,982 +0.13(+2.45%)
Mar 31, 2009 5.437 5.691 5.427 5.488 420,489 +0.13(+2.43%)
Mar 30, 2009 5.504 5.504 5.308 5.358 98,249 -0.35(-6.14%)
Mar 26, 2009 5.652 5.709 5.592 5.709 191,080 +0.18(+3.33%)
Mar 25, 2009 5.593 5.611 5.402 5.525 2,587,176 +0.04(+0.64%)
Mar 24, 2009 5.560 5.563 5.133 5.490 205,571 -0.07(-1.34%)
Mar 23, 2009 5.431 5.588 5.431 5.564 284,513 +0.30(+5.60%)
Mar 20, 2009 5.349 5.360 5.209 5.269 120,773 -0.09(-1.64%)
Mar 19, 2009 5.443 5.443 5.325 5.357 314,706 +0.01(+0.27%)
Mar 18, 2009 5.268 5.395 5.195 5.342 218,249 +0.11(+2.04%)
Mar 17, 2009 5.057 5.254 5.057 5.235 349,272 +0.18(+3.53%)
Mar 16, 2009 5.118 5.185 4.961 5.057 415,741 -0.03(-0.55%)
Mar 13, 2009 5.135 5.135 5.055 5.085 0 -0.04(-0.80%)
Mar 12, 2009 5.002 5.127 4.951 5.126 115,963 +0.15(+2.94%)
Mar 11, 2009 4.852 5.023 4.852 4.980 312,394 +0.15(+3.12%)
Mar 10, 2009 4.667 4.841 4.584 4.829 245,514 +0.31(+6.89%)
Mar 09, 2009 4.569 4.696 4.497 4.518 194,255 -0.10(-2.09%)
Mar 06, 2009 4.655 4.763 4.525 4.614 0 -0.07(-1.50%)
Mar 05, 2009 4.758 4.798 4.662 4.684 436,007 -0.14(-2.92%)
Mar 04, 2009 4.807 4.896 4.617 4.825 320,440 +0.17(+3.59%)
Mar 02, 2009 4.814 4.826 4.638 4.658 346,788 -0.18(-3.72%)
Feb 27, 2009 4.803 4.908 4.788 4.838 0 -0.01(-0.30%)
Feb 26, 2009 4.933 4.984 4.838 4.852 183,267 -0.08(-1.54%)
Feb 25, 2009 4.895 5.000 4.820 4.928 194,515 +0.01(+0.24%)
Feb 24, 2009 4.753 4.947 4.728 4.917 431,600 +0.17(+3.64%)
Feb 23, 2009 4.968 5.060 4.744 4.744 573,768 -0.23(-4.59%)
Feb 20, 2009 4.971 5.018 4.873 4.972 594,759 -0.04(-0.70%)
Feb 19, 2009 5.159 5.235 4.980 5.007 290,890 -0.12(-2.39%)
Feb 18, 2009 5.209 5.209 5.085 5.130 2,860,386 -0.02(-0.31%)
Feb 17, 2009 5.167 5.225 4.999 5.146 168,687 -0.23(-4.29%)
Feb 13, 2009 5.368 5.446 5.360 5.377 540,270 -0.02(-0.41%)
Feb 12, 2009 5.262 5.399 5.237 5.399 1,102,989 +0.03(+0.52%)
Feb 11, 2009 5.427 5.427 5.313 5.371 179,086 -0.00(-0.05%)
Feb 10, 2009 5.610 5.610 5.336 5.374 270,398 -0.25(-4.49%)
Feb 09, 2009 5.629 5.640 5.567 5.627 496,728 +0.01(+0.16%)
Feb 06, 2009 5.444 5.635 5.444 5.618 289,131 +0.19(+3.47%)
Feb 05, 2009 5.260 5.460 5.099 5.430 2,026,673 +0.12(+2.26%)
Feb 04, 2009 5.329 5.516 5.294 5.310 1,409,862 +0.05(+1.00%)
Feb 03, 2009 5.180 5.284 5.161 5.257 6,635,057 +0.07(+1.27%)
Feb 02, 2009 5.064 5.196 5.064 5.192 212,571 +0.06(+1.11%)
Jan 30, 2009 5.240 5.240 5.133 5.135 0 -0.16(-3.09%)
Jan 29, 2009 5.453 5.453 5.295 5.298 84,203 -0.16(-2.95%)
Jan 28, 2009 5.322 5.604 5.322 5.459 62,097 +0.17(+3.29%)
Jan 27, 2009 5.279 5.344 5.247 5.285 53,921 +0.09(+1.77%)
Jan 26, 2009 5.149 5.298 5.139 5.193 161,058 -0.01(-0.25%)
Jan 23, 2009 5.009 5.243 5.007 5.206 595,177 +0.09(+1.68%)
Jan 22, 2009 5.105 5.542 5.031 5.120 161,420 -0.10(-1.99%)
Jan 21, 2009 5.022 5.249 5.022 5.224 252,096 +0.21(+4.29%)
Jan 20, 2009 5.227 5.227 5.004 5.009 56,055 -0.26(-4.99%)
Jan 16, 2009 5.326 5.326 5.149 5.272 139,431 +0.03(+0.64%)
Jan 15, 2009 5.140 5.259 5.057 5.238 133,020 +0.08(+1.64%)
Jan 14, 2009 5.365 5.365 5.116 5.154 218,769 -0.22(-4.08%)
Jan 13, 2009 5.322 5.406 5.254 5.373 1,066,474 +0.01(+0.14%)
Jan 12, 2009 5.415 5.452 5.344 5.365 153,587 -0.12(-2.24%)
Jan 09, 2009 5.475 5.546 5.447 5.488 40,722 -0.12(-2.14%)
Jan 08, 2009 5.528 5.608 5.515 5.608 43,528 +0.02(+0.29%)
Jan 07, 2009 5.703 5.703 5.553 5.592 186,277 -0.17(-2.87%)
Jan 06, 2009 5.555 5.794 5.555 5.757 231,119 +0.20(+3.63%)
Jan 05, 2009 5.604 5.626 5.546 5.555 207,733 -0.01(-0.26%)
Jan 02, 2009 5.411 5.572 5.409 5.570 0 +0.16(+3.00%)
Jan 01, 2009 5.326 5.447 5.326 5.408 0 +0.00(+0.00%)
Dec 31, 2008 5.326 5.447 5.326 5.408 321,063 +0.05(+0.84%)
Dec 30, 2008 5.202 5.363 5.202 5.363 419,771 +0.18(+3.56%)
Dec 29, 2008 5.227 5.259 5.133 5.178 283,651 -0.06(-1.06%)
Dec 26, 2008 5.311 5.311 5.183 5.234 139,561 +0.03(+0.59%)
Dec 24, 2008 5.139 5.627 5.116 5.203 369,914 +0.03(+0.51%)
Dec 23, 2008 5.187 5.295 5.152 5.177 387,812 -0.07(-1.28%)
Dec 22, 2008 5.330 5.354 5.184 5.244 560,892 -0.20(-3.68%)
Dec 19, 2008 5.357 5.498 5.357 5.444 652,341 +0.05(+0.98%)
Dec 18, 2008 5.465 5.536 5.334 5.392 524,828 -0.14(-2.48%)
Dec 17, 2008 5.516 5.557 5.415 5.529 1,869,248 -0.04(-0.63%)
Dec 16, 2008 5.368 5.630 5.358 5.564 579,632 +0.26(+4.88%)
Dec 15, 2008 5.367 5.373 5.231 5.306 607,704 -0.01(-0.27%)
Dec 12, 2008 5.228 5.338 5.203 5.320 270,597 +0.09(+1.76%)
Dec 11, 2008 5.409 5.437 5.228 5.228 354,177 -0.22(-4.10%)
Dec 10, 2008 5.341 5.493 5.341 5.452 603,489 +0.15(+2.84%)
Dec 09, 2008 5.314 5.479 5.057 5.301 392,109 -0.06(-1.14%)
Dec 08, 2008 5.168 5.408 5.078 5.363 137,056 +0.31(+6.07%)
Dec 05, 2008 4.882 5.102 4.744 5.056 430,848 +0.17(+3.41%)
Dec 04, 2008 5.089 5.089 4.822 4.889 122,942 -0.22(-4.26%)
Dec 03, 2008 4.946 5.129 4.766 5.107 3,963,267 +0.09(+1.84%)
Dec 02, 2008 4.869 5.015 4.851 5.015 292,929 +0.15(+3.00%)
Dec 01, 2008 5.168 5.168 4.869 4.869 306,907 -0.32(-6.20%)
Nov 28, 2008 5.194 5.216 5.145 5.190 103,476 -0.04(-0.70%)
Nov 26, 2008 4.971 5.256 4.957 5.227 234,588 +0.17(+3.41%)
Nov 25, 2008 5.117 5.174 4.928 5.054 414,181 +0.02(+0.35%)
Nov 24, 2008 4.823 5.158 4.823 5.037 363,476 +0.27(+5.67%)
Nov 21, 2008 4.562 4.773 4.531 4.766 665,805 +0.19(+4.15%)
Nov 20, 2008 4.746 4.870 4.531 4.576 409,104 -0.13(-2.85%)
Nov 19, 2008 5.027 5.069 4.711 4.711 209,478 -0.36(-7.01%)
Nov 18, 2008 4.955 5.072 4.874 5.066 106,309 +0.07(+1.37%)
Nov 17, 2008 5.127 5.127 4.969 4.997 167,140 -0.09(-1.78%)
Nov 14, 2008 5.389 5.389 5.078 5.088 477,345 -0.33(-6.05%)
Nov 13, 2008 5.079 5.415 4.835 5.415 201,021 +0.27(+5.35%)
Nov 12, 2008 5.284 5.300 5.116 5.140 124,057 -0.19(-3.50%)
Nov 11, 2008 5.390 5.497 5.268 5.327 424,423 -0.22(-3.94%)
Nov 10, 2008 5.570 5.667 5.439 5.545 1,013,066 -0.01(-0.16%)
Nov 07, 2008 5.395 5.592 5.395 5.554 171,499 +0.20(+3.68%)
Nov 06, 2008 5.690 5.690 5.357 5.357 421,358 -0.36(-6.29%)
Nov 05, 2008 6.099 6.131 5.710 5.716 454,863 -0.35(-5.72%)
Nov 04, 2008 5.878 6.085 5.878 6.063 223,258 +0.27(+4.59%)
Nov 03, 2008 5.851 5.870 5.755 5.797 96,710 -0.06(-1.05%)
Oct 31, 2008 5.769 5.941 5.688 5.858 709,888 +0.08(+1.39%)
Oct 30, 2008 5.735 5.858 5.693 5.778 187,796 +0.24(+4.36%)
Oct 29, 2008 5.702 5.793 5.536 5.536 775,180 -0.09(-1.56%)
Oct 28, 2008 5.130 5.670 5.130 5.624 530,924 +0.45(+8.61%)
Oct 27, 2008 5.148 5.270 5.070 5.178 313,557 -0.03(-0.54%)
Oct 24, 2008 5.221 5.346 5.056 5.206 550,328 -0.24(-4.48%)
Oct 23, 2008 5.479 5.523 5.253 5.450 467,801 -0.01(-0.16%)
Oct 22, 2008 5.671 5.719 5.367 5.459 187,529 -0.27(-4.79%)
Oct 21, 2008 5.994 5.994 5.734 5.734 1,057,114 -0.32(-5.22%)
Oct 20, 2008 5.931 6.049 5.830 6.049 189,862 +0.20(+3.50%)
Oct 17, 2008 5.785 6.064 5.702 5.845 3,020,754 -0.02(-0.34%)
Oct 16, 2008 5.665 5.865 5.360 5.865 671,286 +0.20(+3.52%)
Oct 15, 2008 6.095 6.095 5.665 5.665 270,692 -0.46(-7.47%)
Oct 14, 2008 7.884 7.884 6.039 6.123 1,562,190 -0.20(-3.21%)
Oct 13, 2008 5.754 6.326 5.690 6.326 2,198,125 +0.64(+11.24%)
Oct 10, 2008 5.434 5.947 5.414 5.686 1,681,178 -0.10(-1.74%)
Oct 09, 2008 5.918 6.114 5.656 5.787 467,137 -0.18(-3.02%)
Oct 08, 2008 5.927 6.147 5.808 5.968 845,508 -0.09(-1.45%)
Oct 07, 2008 6.340 6.408 6.019 6.055 1,688,868 -0.35(-5.48%)
Oct 06, 2008 6.520 6.584 6.079 6.406 1,926,084 -0.30(-4.43%)
Oct 03, 2008 6.731 6.976 6.577 6.703 0 -0.04(-0.54%)
Oct 02, 2008 7.024 7.248 6.709 6.739 2,240,551 -0.35(-4.89%)
Oct 01, 2008 7.179 7.277 6.944 7.086 1,634,078 -0.03(-0.41%)
Sep 30, 2008 6.906 7.154 6.886 7.115 328,342 +0.22(+3.22%)
Sep 29, 2008 7.447 7.447 6.821 6.893 962,306 -0.64(-8.44%)
Sep 26, 2008 7.505 7.530 7.363 7.529 0 -0.02(-0.29%)
Sep 25, 2008 7.441 7.635 7.441 7.551 261,552 +0.14(+1.95%)
Sep 24, 2008 7.412 7.493 7.382 7.406 187,037 -0.00(-0.06%)
Sep 23, 2008 7.483 7.602 7.347 7.410 2,322,832 -0.04(-0.59%)
Sep 22, 2008 7.632 7.650 7.454 7.454 417,267 -0.23(-2.95%)
Sep 19, 2008 7.266 7.748 7.016 7.681 0 +0.27(+3.60%)
Sep 18, 2008 7.087 7.473 7.073 7.413 555,186 +0.30(+4.15%)
Sep 17, 2008 7.486 7.542 7.118 7.118 242,962 -0.39(-5.22%)
Sep 16, 2008 7.384 7.524 7.266 7.510 265,014 +0.05(+0.65%)
Sep 15, 2008 7.650 7.650 7.456 7.461 157,329 -0.25(-3.20%)
Sep 12, 2008 7.678 7.732 7.572 7.708 205,496 +0.01(+0.11%)
Sep 11, 2008 7.577 7.700 7.480 7.700 219,850 +0.08(+1.07%)
Sep 10, 2008 7.602 7.693 7.602 7.618 216,929 +0.02(+0.25%)
Sep 09, 2008 7.781 7.781 7.564 7.599 187,468 -0.14(-1.81%)
Sep 08, 2008 7.716 7.831 7.647 7.739 201,883 +0.04(+0.51%)
Sep 05, 2008 7.672 7.732 7.594 7.700 0 -0.01(-0.19%)
Sep 04, 2008 8.002 8.002 7.714 7.714 1,302,917 -0.29(-3.60%)
Sep 03, 2008 8.123 8.141 7.988 8.002 602,826 -0.16(-1.92%)
Sep 02, 2008 8.316 8.403 8.123 8.159 3,936,932 -0.15(-1.81%)
Aug 29, 2008 8.407 8.407 8.254 8.309 410,589 -0.12(-1.47%)
Aug 28, 2008 8.449 8.490 8.370 8.433 113,144 +0.01(+0.14%)
Aug 27, 2008 8.449 8.465 8.316 8.421 180,503 +0.08(+0.90%)
Aug 26, 2008 8.410 8.413 8.310 8.346 117,947 -0.03(-0.35%)
Aug 25, 2008 8.444 8.492 8.365 8.375 84,620 -0.13(-1.56%)
Aug 22, 2008 8.382 8.525 8.382 8.508 165,060 +0.10(+1.22%)
Aug 21, 2008 8.387 8.431 8.316 8.406 222,936 +0.02(+0.21%)
Aug 20, 2008 8.419 8.474 8.388 8.388 178,416 -0.02(-0.24%)
Aug 19, 2008 8.420 8.455 8.356 8.408 2,571,665 -0.10(-1.20%)
Aug 18, 2008 8.612 8.635 8.445 8.511 2,495,111 -0.11(-1.32%)
Aug 15, 2008 8.670 8.679 8.553 8.625 0 -0.01(-0.08%)
Aug 14, 2008 8.606 8.698 8.550 8.632 375,894 +0.06(+0.73%)
Aug 13, 2008 8.673 8.673 8.549 8.570 354,335 -0.10(-1.21%)
Aug 12, 2008 8.698 8.708 8.624 8.674 259,492 +0.00(+0.03%)
Aug 11, 2008 8.598 8.753 8.591 8.672 242,059 +0.08(+0.94%)
Aug 08, 2008 8.465 8.629 8.464 8.591 191,128 +0.12(+1.41%)
Aug 07, 2008 8.436 8.534 8.433 8.471 84,039 -0.06(-0.69%)
Aug 06, 2008 8.388 8.546 8.356 8.530 1,053,016 +0.18(+2.12%)
Aug 05, 2008 8.232 8.392 8.216 8.353 184,539 +0.18(+2.18%)
Aug 04, 2008 8.138 8.251 8.121 8.174 10,806,092 -0.04(-0.45%)
Aug 01, 2008 8.271 8.271 8.117 8.211 46,901 +0.00(+0.03%)
Jul 31, 2008 8.254 8.331 8.207 8.208 200,549 -0.06(-0.72%)
Jul 30, 2008 8.275 8.306 8.194 8.268 123,893 +0.01(+0.18%)
Jul 29, 2008 8.254 8.273 8.084 8.254 88,821 +0.12(+1.51%)
Jul 28, 2008 8.280 8.280 8.107 8.131 153,046 -0.14(-1.75%)
Jul 25, 2008 8.218 8.474 8.205 8.275 50,260 +0.04(+0.46%)
Jul 24, 2008 8.347 8.364 8.208 8.237 286,545 -0.07(-0.88%)
Jul 23, 2008 8.188 8.331 8.188 8.311 276,269 +0.13(+1.55%)
Jul 22, 2008 8.185 8.218 8.058 8.183 197,204 -0.08(-0.94%)
Jul 21, 2008 8.302 8.313 8.201 8.261 118,180 +0.02(+0.25%)
Jul 18, 2008 8.337 8.337 8.207 8.240 165,539 -0.10(-1.19%)
Jul 17, 2008 8.246 8.394 8.239 8.340 130,892 +0.13(+1.64%)
Jul 16, 2008 8.027 8.240 8.011 8.205 431,429 +0.18(+2.26%)
Jul 15, 2008 8.039 8.132 7.872 8.024 361,019 -0.02(-0.20%)
Jul 14, 2008 8.121 8.185 8.040 8.040 113,062 -0.09(-1.08%)
Jul 11, 2008 8.115 8.198 8.039 8.128 151,240 -0.08(-1.01%)
Jul 10, 2008 8.093 8.242 8.047 8.211 374,313 +0.08(+1.02%)
Jul 09, 2008 8.283 8.337 8.128 8.128 310,677 -0.24(-2.90%)
Jul 08, 2008 8.281 8.372 8.217 8.370 170,452 +0.09(+1.08%)
Jul 07, 2008 8.275 8.410 8.188 8.281 258,644 +0.02(+0.25%)
Jul 04, 2008 8.227 8.303 8.148 8.261 218,058 +0.00(+0.00%)
Jul 03, 2008 8.227 8.303 8.148 8.261 218,058 +0.05(+0.61%)
Jul 02, 2008 8.370 8.438 8.211 8.211 161,414 -0.15(-1.77%)
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.