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 (%)
Dec 31, 2007 9.684 9.684 9.503 9.559 262,386 -0.08(-0.83%)
Dec 28, 2007 9.708 9.731 9.601 9.639 238,310 -0.01(-0.14%)
Dec 27, 2007 9.690 9.758 9.651 9.652 272,991 -0.15(-1.57%)
Dec 26, 2007 9.756 9.806 9.684 9.806 56,787 +0.07(+0.72%)
Dec 24, 2007 9.917 9.917 9.321 9.736 96,470 -0.01(-0.15%)
Dec 21, 2007 9.386 9.750 9.386 9.750 167,626 +0.20(+2.11%)
Dec 20, 2007 9.421 9.566 9.421 9.549 236,045 +0.12(+1.24%)
Dec 19, 2007 9.503 9.503 9.354 9.432 165,574 +0.03(+0.34%)
Dec 18, 2007 9.440 9.443 9.260 9.399 198,415 +0.08(+0.85%)
Dec 17, 2007 9.500 9.537 9.316 9.321 359,884 -0.27(-2.83%)
Dec 14, 2007 9.557 9.825 9.557 9.592 170,705 -0.12(-1.25%)
Dec 13, 2007 9.709 9.731 9.620 9.714 129,311 -0.04(-0.37%)
Dec 12, 2007 9.832 9.962 9.676 9.750 306,859 +0.08(+0.80%)
Dec 11, 2007 9.918 9.921 9.630 9.673 405,382 -0.17(-1.71%)
Dec 10, 2007 9.850 9.865 9.816 9.841 114,943 +0.06(+0.60%)
Dec 07, 2007 9.857 9.857 9.750 9.782 207,309 -0.02(-0.24%)
Dec 06, 2007 9.711 9.807 9.654 9.806 168,310 +0.15(+1.59%)
Dec 05, 2007 9.587 9.682 9.579 9.652 590,456 +0.21(+2.23%)
Dec 04, 2007 9.500 9.537 9.442 9.442 205,941 -0.07(-0.77%)
Dec 03, 2007 9.620 9.651 9.484 9.515 216,888 -0.10(-1.00%)
Nov 30, 2007 9.736 9.752 9.518 9.611 186,783 -0.05(-0.53%)
Nov 29, 2007 9.607 9.693 9.588 9.663 1,079,994 +0.10(+0.99%)
Nov 28, 2007 9.454 9.652 9.437 9.568 240,150 +0.24(+2.60%)
Nov 27, 2007 9.321 9.356 9.226 9.325 176,521 +0.11(+1.19%)
Nov 26, 2007 9.451 9.478 9.215 9.215 188,494 -0.15(-1.59%)
Nov 23, 2007 9.361 9.380 9.304 9.364 35,577 +0.10(+1.12%)
Nov 21, 2007 9.265 9.399 9.171 9.261 656,138 -0.16(-1.69%)
Nov 20, 2007 9.493 9.557 9.256 9.420 330,463 +0.05(+0.58%)
Nov 19, 2007 9.432 9.483 9.332 9.366 162,837 -0.12(-1.29%)
Nov 16, 2007 9.480 9.489 9.354 9.488 306,517 +0.09(+0.93%)
Nov 15, 2007 9.492 9.540 9.318 9.401 547,352 -0.12(-1.23%)
Nov 14, 2007 9.727 9.727 9.483 9.518 285,307 -0.03(-0.35%)
Nov 13, 2007 9.372 9.568 9.354 9.551 534,010 +0.34(+3.68%)
Nov 12, 2007 9.318 9.436 9.208 9.212 303,780 -0.20(-2.14%)
Nov 09, 2007 9.579 9.720 9.379 9.414 1,927,363 -0.31(-3.19%)
Nov 08, 2007 8.993 10.23 9.532 9.724 1,102,230 -0.33(-3.26%)
Nov 07, 2007 10.23 10.26 10.04 10.05 521,352 -0.24(-2.29%)
Nov 06, 2007 10.24 10.29 10.14 10.29 456,354 +0.15(+1.44%)
Nov 05, 2007 10.11 10.20 10.09 10.14 359,884 -0.03(-0.30%)
Nov 02, 2007 10.21 10.21 10.05 10.17 1,674,897 +0.03(+0.33%)
Nov 01, 2007 10.23 10.25 10.10 10.14 340,042 -0.19(-1.83%)
Oct 31, 2007 10.22 10.33 10.18 10.33 783,397 +0.19(+1.85%)
Oct 30, 2007 10.06 10.18 10.06 10.14 277,097 +0.01(+0.09%)
Oct 29, 2007 10.13 10.17 10.08 10.13 302,412 +0.07(+0.70%)
Oct 26, 2007 10.09 10.09 10.00 10.06 508,353 +0.19(+1.97%)
Oct 25, 2007 9.923 9.950 9.793 9.866 322,937 +0.01(+0.06%)
Oct 24, 2007 9.910 9.917 9.720 9.860 296,938 -0.10(-1.01%)
Oct 23, 2007 9.936 9.981 9.839 9.961 407,093 +0.12(+1.23%)
Oct 22, 2007 9.746 9.842 9.711 9.839 332,516 +0.05(+0.46%)
Oct 19, 2007 9.997 9.997 9.778 9.794 385,199 -0.24(-2.36%)
Oct 18, 2007 9.972 10.03 9.921 10.03 285,991 +0.04(+0.38%)
Oct 17, 2007 10.02 10.02 9.866 9.993 342,095 +0.15(+1.48%)
Oct 16, 2007 9.832 9.895 9.817 9.847 395,461 -0.12(-1.23%)
Oct 15, 2007 10.03 10.06 9.910 9.969 448,828 -0.09(-0.86%)
Oct 12, 2007 9.942 10.06 9.936 10.06 370,146 +0.07(+0.69%)
Oct 11, 2007 10.13 10.19 9.891 9.987 946,234 -0.06(-0.64%)
Oct 10, 2007 10.04 10.08 10.00 10.05 298,306 +0.02(+0.23%)
Oct 09, 2007 10.01 10.03 9.950 10.03 264,781 +0.05(+0.50%)
Oct 08, 2007 9.945 9.991 9.939 9.978 255,887 +0.02(+0.25%)
Oct 05, 2007 9.923 10.01 9.882 9.953 896,973 +0.11(+1.08%)
Oct 04, 2007 9.807 9.850 9.758 9.847 1,572,953 +0.03(+0.34%)
Oct 03, 2007 9.911 9.911 9.749 9.813 3,720,626 -0.14(-1.42%)
Oct 02, 2007 9.968 9.986 9.882 9.955 1,653,003 +0.04(+0.44%)
Oct 01, 2007 9.847 10.00 9.844 9.911 1,778,894 +0.09(+0.88%)
Sep 28, 2007 9.902 9.902 9.772 9.825 446,091 +0.00(+0.04%)
Sep 27, 2007 9.917 9.917 9.805 9.820 1,814,472 +0.05(+0.49%)
Sep 26, 2007 9.793 9.813 9.743 9.772 1,015,338 +0.02(+0.16%)
Sep 25, 2007 9.646 9.756 9.646 9.756 358,515 +0.10(+1.03%)
Sep 24, 2007 9.680 9.741 9.629 9.657 964,708 +0.03(+0.29%)
Sep 21, 2007 9.657 9.661 9.613 9.629 246,992 +0.05(+0.56%)
Sep 20, 2007 9.582 9.617 9.543 9.575 160,784 -0.01(-0.06%)
Sep 19, 2007 9.560 9.630 9.535 9.581 448,144 +0.06(+0.68%)
Sep 18, 2007 9.379 9.535 9.321 9.516 201,151 +0.19(+2.03%)
Sep 17, 2007 9.252 9.353 9.252 9.326 281,886 -0.05(-0.55%)
Sep 14, 2007 9.354 9.389 9.325 9.378 125,890 -0.01(-0.11%)
Sep 13, 2007 9.405 9.420 9.375 9.388 441,302 -0.02(-0.26%)
Sep 12, 2007 9.411 9.481 9.396 9.413 315,411 -0.02(-0.19%)
Sep 11, 2007 9.398 9.470 9.387 9.430 738,925 +0.10(+1.03%)
Sep 10, 2007 9.416 9.416 9.237 9.334 126,575 +0.03(+0.30%)
Sep 07, 2007 9.386 9.388 9.281 9.306 567,193 -0.20(-2.15%)
Sep 06, 2007 9.452 9.530 9.408 9.511 199,783 +0.06(+0.68%)
Sep 05, 2007 9.456 9.493 9.410 9.446 155,995 -0.11(-1.20%)
Sep 04, 2007 9.433 9.617 9.404 9.561 624,665 +0.13(+1.35%)
Aug 31, 2007 9.436 9.459 9.395 9.433 320,885 +0.14(+1.51%)
Aug 30, 2007 9.236 9.382 9.234 9.293 98,523 +0.02(+0.20%)
Aug 29, 2007 9.133 9.280 9.101 9.274 197,046 +0.23(+2.59%)
Aug 28, 2007 9.174 9.179 9.034 9.040 101,944 -0.20(-2.17%)
Aug 27, 2007 9.285 9.287 9.214 9.240 129,311 -0.08(-0.85%)
Aug 24, 2007 9.186 9.319 9.152 9.319 128,627 +0.15(+1.59%)
Aug 23, 2007 9.179 9.179 9.098 9.173 195,678 +0.02(+0.24%)
Aug 22, 2007 9.148 9.151 9.057 9.151 515,879 +0.13(+1.44%)
Aug 21, 2007 9.085 9.087 8.967 9.021 180,626 +0.02(+0.21%)
Aug 20, 2007 9.011 9.014 8.920 9.002 136,153 +0.05(+0.52%)
Aug 17, 2007 9.033 9.033 8.831 8.955 299,675 +0.16(+1.79%)
Aug 16, 2007 8.879 8.879 7.542 8.797 1,553,795 -0.02(-0.27%)
Aug 15, 2007 8.983 9.062 8.821 8.821 275,728 -0.26(-2.91%)
Aug 14, 2007 9.205 9.245 9.065 9.085 163,521 -0.10(-1.12%)
Aug 13, 2007 9.252 9.272 9.179 9.188 171,731 +0.02(+0.21%)
Aug 10, 2007 9.027 9.407 9.009 9.168 503,563 -0.01(-0.16%)
Aug 09, 2007 9.325 9.398 9.163 9.183 413,250 -0.31(-3.22%)
Aug 08, 2007 9.369 9.489 9.364 9.489 422,145 +0.21(+2.28%)
Aug 07, 2007 9.215 9.318 9.188 9.277 46,524 +0.07(+0.76%)
Aug 06, 2007 9.189 9.256 9.114 9.207 112,207 -0.03(-0.32%)
Aug 03, 2007 9.208 9.329 9.208 9.236 102,628 -0.09(-1.00%)
Aug 02, 2007 9.310 9.366 9.239 9.329 71,155 +0.00(+0.05%)
Aug 01, 2007 9.201 9.325 9.076 9.325 222,361 +0.16(+1.71%)
Jul 31, 2007 9.402 9.402 9.168 9.168 393,409 -0.20(-2.17%)
Jul 30, 2007 9.310 9.398 9.250 9.372 141,627 +0.05(+0.58%)
Jul 27, 2007 9.402 9.443 9.283 9.318 115,628 -0.18(-1.92%)
Jul 26, 2007 9.471 9.540 9.285 9.500 168,994 -0.07(-0.76%)
Jul 25, 2007 9.622 9.626 9.515 9.573 177,889 +0.03(+0.34%)
Jul 24, 2007 9.632 9.699 9.535 9.541 123,154 -0.17(-1.79%)
Jul 23, 2007 9.714 9.755 9.708 9.715 332,516 +0.03(+0.35%)
Jul 20, 2007 9.714 9.793 9.646 9.682 173,100 -0.09(-0.97%)
Jul 19, 2007 9.775 9.806 9.756 9.777 265,465 +0.12(+1.24%)
Jul 18, 2007 9.626 9.674 9.584 9.657 80,050 -0.10(-0.99%)
Jul 17, 2007 9.702 9.777 9.683 9.753 287,359 +0.05(+0.53%)
Jul 16, 2007 9.683 9.730 9.676 9.702 530,247 -0.00(-0.03%)
Jul 13, 2007 9.693 9.717 9.658 9.705 540,510 +0.02(+0.20%)
Jul 12, 2007 9.541 9.686 9.535 9.686 304,464 +0.21(+2.21%)
Jul 11, 2007 9.442 9.477 9.399 9.477 167,626 +0.02(+0.25%)
Jul 10, 2007 9.478 9.513 9.442 9.454 710,189 -0.05(-0.57%)
Jul 09, 2007 9.512 9.522 9.490 9.508 164,889 +0.01(+0.09%)
Jul 06, 2007 9.461 9.512 9.449 9.499 222,361 +0.04(+0.46%)
Jul 05, 2007 9.405 9.480 9.391 9.455 277,097 +0.05(+0.51%)
Jul 03, 2007 9.369 9.448 9.367 9.407 170,363 +0.01(+0.14%)
Jul 02, 2007 9.303 9.440 9.283 9.394 142,311 +0.20(+2.13%)
Jun 29, 2007 9.281 9.296 9.173 9.198 207,993 -0.06(-0.63%)
Jun 28, 2007 9.252 9.272 9.226 9.256 168,310 +0.04(+0.40%)
Jun 27, 2007 9.100 9.226 9.096 9.220 1,179,543 +0.06(+0.65%)
Jun 26, 2007 9.218 9.253 9.132 9.160 613,034 +0.01(+0.11%)
Jun 25, 2007 9.196 9.259 9.129 9.149 199,099 -0.05(-0.52%)
Jun 22, 2007 9.264 9.357 9.174 9.198 496,037 -0.09(-1.01%)
Jun 21, 2007 9.164 9.291 9.164 9.291 188,152 +0.10(+1.10%)
Jun 20, 2007 9.280 9.285 9.167 9.190 150,521 -0.08(-0.82%)
Jun 19, 2007 9.220 9.285 9.211 9.266 124,522 -0.00(-0.05%)
Jun 18, 2007 9.265 9.284 9.230 9.271 147,785 +0.04(+0.40%)
Jun 15, 2007 9.223 9.252 9.207 9.234 1,653,687 +0.10(+1.10%)
Jun 14, 2007 9.062 9.154 9.062 9.133 47,209 +0.09(+1.00%)
Jun 13, 2007 8.965 9.043 8.952 9.043 149,153 +0.12(+1.29%)
Jun 12, 2007 8.967 9.049 8.927 8.927 166,258 -0.12(-1.37%)
Jun 11, 2007 9.044 9.088 9.044 9.052 180,626 -0.02(-0.19%)
Jun 08, 2007 8.968 9.071 8.929 9.069 672,558 +0.18(+1.97%)
Jun 07, 2007 9.037 9.054 8.894 8.894 211,414 -0.16(-1.76%)
Jun 06, 2007 9.109 9.109 9.021 9.053 259,308 -0.08(-0.90%)
Jun 05, 2007 9.120 9.152 9.076 9.135 292,149 -0.02(-0.27%)
Jun 04, 2007 9.119 9.160 9.119 9.160 329,779 +0.04(+0.38%)
Jun 01, 2007 9.129 9.158 9.100 9.125 318,148 +0.06(+0.61%)
May 31, 2007 9.055 9.091 9.053 9.069 292,833 +0.05(+0.55%)
May 30, 2007 8.881 9.021 8.881 9.019 171,047 +0.05(+0.54%)
May 29, 2007 8.945 8.998 8.927 8.971 155,311 +0.07(+0.84%)
May 25, 2007 8.853 8.927 8.853 8.897 721,820 +0.05(+0.61%)
May 24, 2007 8.957 8.996 8.838 8.843 305,833 -0.14(-1.58%)
May 23, 2007 9.062 9.062 8.984 8.984 394,777 -0.03(-0.34%)
May 22, 2007 9.009 9.044 8.989 9.015 146,416 +0.02(+0.24%)
May 21, 2007 8.986 9.024 8.955 8.993 187,468 +0.04(+0.44%)
May 18, 2007 8.945 8.976 8.927 8.954 178,573 +0.02(+0.28%)
May 17, 2007 8.948 8.964 8.905 8.929 116,312 -0.03(-0.34%)
May 16, 2007 8.740 8.971 8.740 8.960 106,049 +0.09(+0.97%)
May 15, 2007 8.919 8.965 8.862 8.873 304,464 -0.04(-0.49%)
May 14, 2007 8.989 8.989 8.891 8.917 134,785 -0.05(-0.54%)
May 11, 2007 8.872 8.965 8.872 8.965 73,892 +0.11(+1.25%)
May 10, 2007 8.941 8.964 8.853 8.854 602,771 -0.13(-1.40%)
May 09, 2007 8.916 8.992 8.886 8.980 375,620 +0.03(+0.34%)
May 08, 2007 8.901 8.965 8.895 8.949 225,098 +0.02(+0.23%)
May 07, 2007 8.957 8.961 8.929 8.929 151,206 +0.02(+0.23%)
May 04, 2007 8.916 8.939 8.902 8.908 146,416 +0.04(+0.46%)
May 03, 2007 8.843 8.901 8.841 8.867 108,102 +0.03(+0.38%)
May 02, 2007 8.810 8.862 8.810 8.834 397,514 +0.05(+0.58%)
May 01, 2007 8.791 8.791 8.710 8.783 121,101 +0.03(+0.35%)
Apr 30, 2007 8.824 8.853 8.752 8.752 118,364 -0.09(-1.04%)
Apr 27, 2007 8.840 8.876 8.813 8.844 107,417 +0.01(+0.10%)
Apr 26, 2007 8.845 8.867 8.815 8.835 102,628 +0.03(+0.33%)
Apr 25, 2007 8.762 8.828 8.743 8.806 174,468 +0.07(+0.85%)
Apr 24, 2007 8.748 8.765 8.686 8.731 140,258 +0.05(+0.61%)
Apr 23, 2007 8.695 8.696 8.658 8.679 118,364 -0.02(-0.22%)
Apr 20, 2007 8.746 8.746 8.680 8.698 101,260 +0.06(+0.69%)
Apr 19, 2007 8.581 8.688 8.581 8.638 82,787 -0.01(-0.15%)
Apr 18, 2007 8.635 8.699 8.612 8.651 242,887 -0.00(-0.02%)
Apr 17, 2007 8.647 8.685 8.642 8.653 92,365 -0.01(-0.10%)
Apr 16, 2007 8.653 8.661 8.623 8.661 313,359 +0.06(+0.75%)
Apr 13, 2007 8.558 8.597 8.508 8.597 117,680 +0.02(+0.20%)
Apr 12, 2007 8.512 8.593 8.492 8.579 305,148 +0.05(+0.57%)
Apr 11, 2007 8.568 8.584 8.506 8.531 142,311 -0.04(-0.44%)
Apr 10, 2007 8.558 8.587 8.552 8.569 171,731 +0.02(+0.21%)
Apr 09, 2007 8.555 8.600 8.546 8.552 247,676 -0.01(-0.17%)
Apr 05, 2007 8.505 8.572 8.505 8.566 144,364 +0.07(+0.84%)
Apr 04, 2007 8.496 8.534 8.467 8.495 494,669 +0.05(+0.55%)
Apr 03, 2007 8.403 8.489 8.403 8.448 246,992 +0.09(+1.05%)
Apr 02, 2007 8.404 8.404 8.321 8.361 355,778 +0.01(+0.11%)
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%)
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.