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

Global Tech Ishares ETF (NY: IXN )

79.41 +0.16 (+0.20%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Jan 31, 2005 7.127 7.127 7.054 7.054 24,674 +0.04(+0.56%)
Jan 28, 2005 7.049 7.049 6.984 7.015 6,168 +0.03(+0.38%)
Jan 27, 2005 7.018 7.032 6.989 6.989 36,325 -0.00(-0.04%)
Jan 26, 2005 7.038 7.038 6.981 6.992 13,022 +0.05(+0.71%)
Jan 25, 2005 6.930 6.983 6.929 6.942 35,640 +0.02(+0.30%)
Jan 24, 2005 6.968 6.968 6.922 6.922 26,730 -0.11(-1.52%)
Jan 21, 2005 7.019 7.079 7.006 7.028 10,280 +0.01(+0.15%)
Jan 20, 2005 7.032 7.076 6.999 7.018 38,381 -0.13(-1.78%)
Jan 19, 2005 7.243 7.243 7.103 7.145 30,842 -0.11(-1.47%)
Jan 18, 2005 7.228 7.251 7.186 7.251 6,853 +0.06(+0.87%)
Jan 14, 2005 7.142 7.189 7.142 7.189 82,246 +0.02(+0.33%)
Jan 13, 2005 7.215 7.215 7.165 7.165 8,910 +0.01(+0.12%)
Jan 12, 2005 7.178 7.178 7.143 7.157 15,763 -0.05(-0.69%)
Jan 11, 2005 7.243 7.243 7.172 7.206 18,505 -0.01(-0.16%)
Jan 10, 2005 7.243 7.308 7.218 7.218 20,561 -0.03(-0.42%)
Jan 07, 2005 7.173 7.254 7.173 7.248 6,853 +0.05(+0.75%)
Jan 06, 2005 7.294 7.294 7.193 7.194 15,078 -0.04(-0.60%)
Jan 05, 2005 7.282 7.307 7.238 7.238 42,494 -0.07(-0.96%)
Jan 04, 2005 7.456 7.456 7.254 7.308 64,426 -0.06(-0.83%)
Jan 03, 2005 7.549 7.550 7.370 7.370 200,134 -0.14(-1.90%)
Dec 31, 2004 7.520 7.534 7.470 7.513 23,988 -0.00(-0.02%)
Dec 30, 2004 7.491 7.514 7.472 7.514 15,763 +0.03(+0.39%)
Dec 29, 2004 7.469 7.498 7.442 7.485 11,651 +0.02(+0.27%)
Dec 28, 2004 7.485 7.507 7.425 7.464 257,707 +0.00(+0.06%)
Dec 27, 2004 7.491 7.491 7.434 7.460 32,213 -0.02(-0.23%)
Dec 23, 2004 7.440 7.485 7.440 7.477 344,751 -0.04(-0.52%)
Dec 22, 2004 7.513 7.568 7.513 7.517 457,155 -0.01(-0.14%)
Dec 21, 2004 7.483 7.644 7.450 7.527 47,291 +0.07(+0.88%)
Dec 20, 2004 7.498 7.523 7.425 7.461 43,865 -0.01(-0.10%)
Dec 17, 2004 7.491 7.495 7.421 7.469 204,246 +0.01(+0.16%)
Dec 16, 2004 7.556 7.569 7.456 7.457 32,898 -0.10(-1.31%)
Dec 15, 2004 7.556 7.574 7.527 7.556 65,797 +0.04(+0.50%)
Dec 14, 2004 7.463 7.527 7.457 7.518 26,730 +0.06(+0.74%)
Dec 13, 2004 7.498 7.501 7.420 7.463 23,303 +0.04(+0.51%)
Dec 10, 2004 7.441 7.441 7.425 7.425 2,056 -0.03(-0.43%)
Dec 09, 2004 7.375 7.457 7.335 7.457 30,842 -0.03(-0.41%)
Dec 08, 2004 7.534 7.534 7.464 7.488 41,808 -0.02(-0.27%)
Dec 07, 2004 7.651 7.667 7.508 7.508 21,247 -0.14(-1.78%)
Dec 06, 2004 7.600 7.644 7.594 7.644 51,404 +0.08(+1.12%)
Dec 03, 2004 7.622 7.658 7.559 7.559 54,145 +0.02(+0.31%)
Dec 02, 2004 7.513 7.723 7.477 7.536 26,044 +0.03(+0.41%)
Dec 01, 2004 7.405 7.505 7.405 7.505 23,303 +0.10(+1.38%)
Nov 30, 2004 7.397 7.418 7.353 7.403 26,044 -0.05(-0.70%)
Nov 29, 2004 7.441 7.456 7.397 7.456 54,831 +0.05(+0.73%)
Nov 26, 2004 7.413 7.413 7.402 7.402 1,370 +0.02(+0.26%)
Nov 24, 2004 7.399 7.432 7.370 7.383 17,820 -0.01(-0.16%)
Nov 23, 2004 7.440 7.441 7.394 7.394 4,797 -0.00(-0.02%)
Nov 22, 2004 7.317 7.396 7.311 7.396 23,988 -0.01(-0.08%)
Nov 19, 2004 7.518 7.518 7.391 7.402 10,280 -0.13(-1.69%)
Nov 18, 2004 7.498 7.539 7.477 7.529 104,864 +0.06(+0.80%)
Nov 17, 2004 7.415 7.534 7.415 7.469 34,954 +0.09(+1.19%)
Nov 16, 2004 7.355 7.383 7.317 7.381 23,988 -0.06(-0.80%)
Nov 15, 2004 7.361 7.477 7.361 7.441 44,550 +0.10(+1.41%)
Nov 12, 2004 7.302 7.337 7.262 7.337 30,842 +0.08(+1.09%)
Nov 11, 2004 7.221 7.294 7.187 7.259 6,853 +0.05(+0.63%)
Nov 10, 2004 7.237 7.237 7.173 7.213 19,190 -0.05(-0.70%)
Nov 09, 2004 7.251 7.264 7.208 7.264 45,921 +0.04(+0.57%)
Nov 08, 2004 7.240 7.266 7.224 7.224 32,898 -0.04(-0.48%)
Nov 05, 2004 7.251 7.272 7.228 7.259 159,010 +0.05(+0.63%)
Nov 04, 2004 7.105 7.213 7.084 7.213 19,190 +0.09(+1.23%)
Nov 03, 2004 7.222 7.222 7.126 7.126 38,381 +0.08(+1.12%)
Nov 02, 2004 7.051 7.155 7.047 7.047 89,100 -0.02(-0.25%)
Nov 01, 2004 7.018 7.082 7.003 7.065 43,865 +0.03(+0.37%)
Oct 29, 2004 7.046 7.067 7.024 7.038 14,393 -0.01(-0.10%)
Oct 28, 2004 7.038 7.047 6.989 7.046 32,898 +0.04(+0.60%)
Oct 27, 2004 6.916 7.038 6.916 7.003 15,763 +0.20(+2.89%)
Oct 26, 2004 6.817 6.850 6.806 6.806 10,966 -0.04(-0.64%)
Oct 25, 2004 6.799 6.850 6.792 6.850 17,820 -0.01(-0.11%)
Oct 22, 2004 6.973 6.973 6.857 6.857 16,449 -0.15(-2.12%)
Oct 21, 2004 6.901 7.009 6.901 7.006 19,190 +0.11(+1.52%)
Oct 20, 2004 6.854 6.916 6.854 6.901 8,910 +0.03(+0.40%)
Oct 19, 2004 6.971 6.989 6.872 6.873 35,640 +0.02(+0.23%)
Oct 18, 2004 6.755 6.857 6.719 6.857 94,583 +0.06(+0.86%)
Oct 15, 2004 6.812 6.828 6.799 6.799 74,022 +0.02(+0.32%)
Oct 14, 2004 6.821 6.821 6.733 6.777 19,190 -0.08(-1.15%)
Oct 13, 2004 6.863 6.863 6.856 6.856 13,707 +0.06(+0.84%)
Oct 12, 2004 6.720 6.805 6.720 6.799 24,674 -0.06(-0.94%)
Oct 11, 2004 6.843 6.865 6.843 6.863 10,280 +0.02(+0.32%)
Oct 08, 2004 6.917 6.917 6.801 6.841 21,247 -0.16(-2.29%)
Oct 07, 2004 7.003 7.003 6.961 7.002 14,393 +0.01(+0.21%)
Oct 06, 2004 6.957 6.989 6.945 6.987 6,168 +0.05(+0.72%)
Oct 05, 2004 6.916 6.981 6.916 6.938 45,235 -0.06(-0.83%)
Oct 04, 2004 7.011 7.018 6.960 6.996 26,044 +0.13(+1.93%)
Oct 01, 2004 6.811 6.863 6.811 6.863 6,168 +0.14(+2.15%)
Sep 30, 2004 6.682 6.719 6.682 6.719 2,741 +0.03(+0.44%)
Sep 29, 2004 6.639 6.690 6.639 6.690 9,595 +0.08(+1.24%)
Sep 28, 2004 6.566 6.608 6.515 6.608 23,303 +0.01(+0.09%)
Sep 27, 2004 6.639 6.639 6.595 6.602 13,022 -0.11(-1.63%)
Sep 24, 2004 6.697 6.726 6.682 6.712 40,438 -0.01(-0.22%)
Sep 23, 2004 6.725 6.726 6.684 6.726 8,224 -0.05(-0.73%)
Sep 22, 2004 6.776 6.776 6.776 6.776 2,056 -0.06(-0.94%)
Sep 21, 2004 6.773 6.840 6.770 6.840 19,876 +0.05(+0.71%)
Sep 20, 2004 6.757 6.792 6.757 6.792 3,426 +0.05(+0.67%)
Sep 17, 2004 6.712 6.747 6.704 6.747 7,539 +0.06(+0.83%)
Sep 16, 2004 6.738 6.738 6.691 6.691 4,112 -0.05(-0.74%)
Sep 15, 2004 6.755 6.755 6.710 6.741 202,875 -0.09(-1.26%)
Sep 14, 2004 6.784 6.836 6.784 6.827 10,280 +0.01(+0.19%)
Sep 13, 2004 6.811 6.879 6.811 6.814 30,842 +0.09(+1.41%)
Sep 10, 2004 6.598 6.719 6.598 6.719 15,763 +0.15(+2.24%)
Sep 09, 2004 6.541 6.571 6.541 6.571 3,426 +0.08(+1.21%)
Sep 08, 2004 6.493 6.536 6.493 6.493 15,763 -0.01(-0.20%)
Sep 07, 2004 6.497 6.506 6.497 6.506 7,539 -0.00(-0.02%)
Sep 03, 2004 6.536 6.536 6.478 6.507 103,494 -0.14(-2.09%)
Sep 02, 2004 6.501 6.646 6.501 6.646 113,089 +0.12(+1.79%)
Sep 01, 2004 6.525 6.529 6.525 6.529 2,056 +0.03(+0.47%)
Aug 31, 2004 6.548 6.548 6.463 6.498 22,617 -0.08(-1.24%)
Aug 30, 2004 6.609 6.609 6.566 6.580 54,145 -0.06(-0.88%)
Aug 27, 2004 6.639 6.639 6.639 6.639 2,056 +0.02(+0.33%)
Aug 26, 2004 6.650 6.650 6.596 6.617 21,932 -0.02(-0.33%)
Aug 25, 2004 6.529 6.639 6.529 6.639 10,966 +0.11(+1.68%)
Aug 24, 2004 6.617 6.617 6.515 6.529 9,595 -0.02(-0.25%)
Aug 23, 2004 6.595 6.595 6.545 6.545 4,797 +0.03(+0.52%)
Aug 20, 2004 6.498 6.512 6.498 6.512 6,168 +0.04(+0.63%)
Aug 19, 2004 6.512 6.512 6.471 6.471 1,370 -0.00(-0.02%)
Aug 18, 2004 6.347 6.504 6.347 6.472 15,078 +0.08(+1.23%)
Aug 17, 2004 6.369 6.395 6.369 6.393 4,112 +0.10(+1.55%)
Aug 16, 2004 6.258 6.296 6.258 6.296 4,797 +0.04(+0.61%)
Aug 13, 2004 6.233 6.265 6.224 6.258 6,168 +0.06(+0.92%)
Aug 12, 2004 6.252 6.252 6.201 6.201 10,966 -0.12(-1.96%)
Aug 11, 2004 6.318 6.354 6.318 6.325 11,651 -0.20(-3.04%)
Aug 10, 2004 6.450 6.532 6.450 6.523 6,168 +0.12(+1.82%)
Aug 09, 2004 6.434 6.434 6.398 6.407 10,280 -0.03(-0.43%)
Aug 06, 2004 6.536 6.536 6.434 6.434 29,471 -0.13(-2.00%)
Aug 05, 2004 6.643 6.643 6.566 6.566 10,280 -0.09(-1.32%)
Aug 04, 2004 6.631 6.653 6.631 6.653 4,797 -0.07(-0.98%)
Aug 03, 2004 6.741 6.761 6.675 6.719 32,898 -0.08(-1.16%)
Aug 02, 2004 6.704 6.798 6.704 6.798 6,168 -0.01(-0.09%)
Jul 30, 2004 6.803 6.803 6.803 6.803 1,370 +0.06(+0.91%)
Jul 29, 2004 6.741 6.777 6.741 6.742 16,449 +0.06(+0.90%)
Jul 28, 2004 6.641 6.682 6.561 6.682 16,449 +0.03(+0.48%)
Jul 27, 2004 6.636 6.650 6.612 6.650 8,910 +0.02(+0.29%)
Jul 26, 2004 6.658 6.658 6.576 6.631 19,876 -0.03(-0.39%)
Jul 23, 2004 6.719 6.719 6.658 6.658 18,505 -0.17(-2.46%)
Jul 22, 2004 6.783 6.827 6.669 6.825 28,786 -0.04(-0.55%)
Jul 21, 2004 6.952 6.952 6.863 6.863 10,966 +0.13(+1.95%)
Jul 20, 2004 6.732 6.732 6.732 6.732 0 +0.00(+0.00%)
Jul 19, 2004 6.712 6.732 6.712 6.732 4,797 +0.02(+0.30%)
Jul 16, 2004 6.821 6.821 6.712 6.712 27,415 -0.08(-1.25%)
Jul 15, 2004 6.817 6.819 6.796 6.796 4,797 -0.01(-0.21%)
Jul 14, 2004 6.945 6.945 6.811 6.811 15,078 -0.16(-2.30%)
Jul 13, 2004 7.016 7.016 6.971 6.971 28,786 +0.03(+0.48%)
Jul 12, 2004 6.983 6.983 6.932 6.938 6,853 -0.12(-1.63%)
Jul 09, 2004 7.000 7.067 6.997 7.053 8,224 +0.06(+0.83%)
Jul 08, 2004 7.022 7.024 6.995 6.995 3,426 -0.11(-1.54%)
Jul 07, 2004 7.006 7.104 7.006 7.104 33,584 +0.10(+1.44%)
Jul 06, 2004 7.149 7.149 7.003 7.003 22,617 -0.25(-3.40%)
Jul 02, 2004 7.222 7.257 7.222 7.250 6,853 -0.09(-1.19%)
Jul 01, 2004 7.412 7.422 7.289 7.337 39,752 -0.09(-1.26%)
Jun 30, 2004 7.448 7.448 7.406 7.431 63,055 +0.06(+0.85%)
Jun 29, 2004 7.317 7.410 7.317 7.368 33,584 -0.07(-0.96%)
Jun 28, 2004 7.413 7.440 7.400 7.440 8,910 +0.03(+0.37%)
Jun 25, 2004 7.391 7.412 7.358 7.412 118,572 +0.05(+0.69%)
Jun 24, 2004 7.397 7.440 7.361 7.361 55,516 +0.04(+0.50%)
Jun 23, 2004 7.298 7.346 7.253 7.324 29,471 +0.05(+0.62%)
Jun 22, 2004 7.186 7.279 7.173 7.279 24,674 +0.11(+1.59%)
Jun 21, 2004 7.231 7.272 7.165 7.165 87,044 -0.07(-0.97%)
Jun 18, 2004 7.257 7.272 7.235 7.235 10,280 +0.05(+0.63%)
Jun 17, 2004 7.180 7.190 7.180 7.190 4,112 -0.08(-1.04%)
Jun 16, 2004 7.266 7.266 7.266 7.266 1,370 -0.03(-0.40%)
Jun 15, 2004 7.251 7.297 7.238 7.295 26,044 +0.15(+2.04%)
Jun 14, 2004 7.228 7.228 7.149 7.149 28,786 -0.15(-2.08%)
Jun 10, 2004 7.330 7.463 7.286 7.301 59,629 -0.03(-0.40%)
Jun 09, 2004 7.377 7.388 7.327 7.330 41,123 -0.05(-0.63%)
Jun 08, 2004 7.359 7.419 7.339 7.377 21,932 +0.00(+0.02%)
Jun 07, 2004 7.308 7.375 7.282 7.375 16,449 +0.21(+2.93%)
Jun 04, 2004 7.206 7.250 7.165 7.165 23,988 +0.06(+0.84%)
Jun 03, 2004 7.184 7.184 7.105 7.105 37,696 -0.13(-1.79%)
Jun 02, 2004 7.221 7.264 7.187 7.235 13,707 +0.04(+0.61%)
Jun 01, 2004 7.208 7.215 7.192 7.192 6,168 -0.03(-0.44%)
May 28, 2004 7.272 7.272 7.216 7.224 15,078 -0.05(-0.66%)
May 27, 2004 7.251 7.272 7.231 7.272 156,954 +0.08(+1.12%)
May 26, 2004 7.127 7.192 7.127 7.192 20,561 +0.06(+0.80%)
May 25, 2004 6.990 7.135 6.990 7.135 23,988 +0.05(+0.74%)
May 24, 2004 7.082 7.082 7.082 7.082 11,651 +0.08(+1.13%)
May 21, 2004 7.024 7.053 6.996 7.003 44,550 +0.02(+0.31%)
May 20, 2004 7.003 7.024 6.981 6.981 8,224 -0.11(-1.52%)
May 19, 2004 7.082 7.126 7.076 7.089 8,910 +0.17(+2.42%)
May 18, 2004 6.872 6.929 6.872 6.922 33,584 +0.07(+1.04%)
May 17, 2004 6.784 6.850 6.749 6.850 36,325 -0.07(-0.97%)
May 14, 2004 6.996 6.996 6.917 6.917 6,168 -0.10(-1.45%)
May 13, 2004 7.053 7.053 7.012 7.019 21,247 -0.08(-1.09%)
May 12, 2004 7.027 7.097 6.946 7.097 30,842 +0.01(+0.19%)
May 11, 2004 7.000 7.084 7.000 7.084 13,707 +0.17(+2.40%)
May 10, 2004 6.904 6.965 6.857 6.917 89,786 -0.16(-2.25%)
May 07, 2004 7.155 7.178 7.076 7.076 287,864 -0.01(-0.12%)
May 06, 2004 7.089 7.089 7.040 7.085 10,966 -0.11(-1.50%)
May 05, 2004 7.186 7.206 7.173 7.193 17,134 +0.04(+0.53%)
May 04, 2004 7.108 7.155 7.063 7.155 27,415 +0.08(+1.13%)
May 03, 2004 7.111 7.164 7.075 7.075 10,280 +0.03(+0.37%)
Apr 30, 2004 7.101 7.177 7.049 7.049 32,898 -0.02(-0.31%)
Apr 29, 2004 7.237 7.264 7.070 7.070 35,640 -0.19(-2.59%)
Apr 28, 2004 7.304 7.304 7.229 7.259 17,134 -0.18(-2.47%)
Apr 27, 2004 7.542 7.558 7.442 7.442 81,561 -0.10(-1.32%)
Apr 26, 2004 7.603 7.606 7.537 7.542 33,584 -0.05(-0.62%)
Apr 23, 2004 7.587 7.658 7.581 7.588 26,044 +0.10(+1.34%)
Apr 22, 2004 7.361 7.488 7.340 7.488 13,707 +0.13(+1.74%)
Apr 21, 2004 7.317 7.359 7.304 7.359 15,763 +0.06(+0.88%)
Apr 20, 2004 7.342 7.513 7.295 7.295 16,449 -0.07(-0.99%)
Apr 19, 2004 7.355 7.396 7.353 7.368 6,168 +0.00(+0.02%)
Apr 16, 2004 7.412 7.412 7.329 7.367 23,303 -0.10(-1.35%)
Apr 15, 2004 7.521 7.521 7.467 7.467 14,393 -0.02(-0.31%)
Apr 14, 2004 7.529 7.549 7.491 7.491 24,674 -0.14(-1.82%)
Apr 13, 2004 7.709 7.709 7.629 7.629 7,539 -0.07(-0.85%)
Apr 12, 2004 7.689 7.717 7.689 7.695 16,449 -0.03(-0.36%)
Apr 08, 2004 7.733 7.746 7.723 7.723 29,471 +0.06(+0.82%)
Apr 07, 2004 7.701 7.701 7.634 7.660 15,763 -0.07(-0.92%)
Apr 06, 2004 7.711 7.731 7.704 7.731 21,247 -0.12(-1.49%)
Apr 05, 2004 7.788 7.848 7.787 7.848 34,269 +0.08(+1.03%)
Apr 02, 2004 7.774 7.775 7.753 7.768 39,067 +0.18(+2.31%)
Apr 01, 2004 7.529 7.593 7.529 7.593 21,932 +0.14(+1.86%)
Mar 31, 2004 7.534 7.534 7.428 7.454 48,662 -0.03(-0.37%)
Mar 30, 2004 7.502 7.513 7.482 7.482 26,044 -0.05(-0.70%)
Mar 29, 2004 7.504 7.549 7.504 7.534 7,539 +0.08(+1.08%)
Mar 26, 2004 7.418 7.454 7.418 7.454 67,168 +0.06(+0.79%)
Mar 25, 2004 7.286 7.396 7.251 7.396 15,078 +0.26(+3.70%)
Mar 24, 2004 7.121 7.158 7.121 7.132 15,078 -0.05(-0.73%)
Mar 23, 2004 7.132 7.192 7.132 7.184 15,078 +0.14(+2.05%)
Mar 22, 2004 7.152 7.170 7.019 7.040 403,010 -0.27(-3.67%)
Mar 19, 2004 7.337 7.339 7.308 7.308 3,426 -0.10(-1.38%)
Mar 18, 2004 7.423 7.425 7.349 7.410 65,112 -0.02(-0.29%)
Mar 17, 2004 7.310 7.432 7.310 7.432 91,157 +0.25(+3.49%)
Mar 16, 2004 7.279 7.279 7.157 7.181 19,876 -0.03(-0.40%)
Mar 15, 2004 7.292 7.292 7.194 7.210 283,066 -0.10(-1.38%)
Mar 12, 2004 7.327 7.351 7.275 7.311 26,730 +0.01(+0.20%)
Mar 11, 2004 7.237 7.333 7.224 7.297 34,954 -0.16(-2.21%)
Mar 10, 2004 7.470 7.527 7.460 7.461 25,359 -0.04(-0.51%)
Mar 09, 2004 7.571 7.571 7.498 7.499 39,067 -0.12(-1.53%)
Mar 08, 2004 7.695 7.709 7.616 7.616 15,763 -0.15(-1.95%)
Mar 05, 2004 7.721 7.812 7.721 7.768 11,651 +0.01(+0.09%)
Mar 04, 2004 7.717 7.761 7.717 7.761 14,393 +0.07(+0.95%)
Mar 03, 2004 7.730 7.730 7.637 7.688 59,629 -0.05(-0.66%)
Mar 02, 2004 7.765 7.804 7.702 7.739 28,786 +0.04(+0.47%)
Mar 01, 2004 7.707 7.731 7.673 7.702 16,449 +0.01(+0.19%)
Feb 27, 2004 7.682 7.731 7.645 7.688 34,269 +0.04(+0.52%)
Feb 26, 2004 7.622 7.651 7.622 7.648 13,707 +0.00(+0.06%)
Feb 25, 2004 7.615 7.644 7.615 7.644 6,853 +0.03(+0.38%)
Feb 24, 2004 7.578 7.637 7.552 7.615 39,067 -0.00(-0.02%)
Feb 23, 2004 7.733 7.733 7.616 7.616 10,966 -0.13(-1.68%)
Feb 20, 2004 7.803 7.803 7.645 7.746 39,752 -0.19(-2.39%)
Feb 19, 2004 7.922 7.936 7.889 7.936 16,449 +0.04(+0.55%)
Feb 18, 2004 7.915 7.915 7.861 7.892 14,393 +0.01(+0.19%)
Feb 17, 2004 7.890 7.914 7.844 7.877 23,988 +0.07(+0.84%)
Feb 13, 2004 7.879 7.906 7.784 7.812 57,572 -0.03(-0.43%)
Feb 12, 2004 7.893 7.906 7.845 7.845 17,820 -0.08(-0.98%)
Feb 11, 2004 7.863 7.936 7.847 7.922 32,213 +0.07(+0.95%)
Feb 10, 2004 7.823 7.848 7.781 7.848 28,786 +0.03(+0.39%)
Feb 09, 2004 7.755 7.841 7.755 7.817 30,842 +0.07(+0.87%)
Feb 06, 2004 7.721 7.761 7.688 7.750 20,561 +0.09(+1.20%)
Feb 05, 2004 7.701 7.701 7.565 7.658 82,932 -0.01(-0.11%)
Feb 04, 2004 7.619 7.688 7.610 7.667 47,977 -0.18(-2.32%)
Feb 03, 2004 7.825 7.855 7.825 7.850 31,527 +0.02(+0.22%)
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.