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

Global Tech Ishares ETF (NY: IXN )

73.48 -0.33 (-0.44%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Mar 31, 2006 8.227 8.268 8.211 8.249 118,364 +0.03(+0.34%)
Mar 30, 2006 8.178 8.243 8.178 8.221 251,781 +0.07(+0.82%)
Mar 29, 2006 8.097 8.175 8.066 8.154 112,207 +0.12(+1.53%)
Mar 28, 2006 8.083 8.118 7.995 8.031 61,577 -0.02(-0.24%)
Mar 27, 2006 8.068 8.104 8.050 8.050 60,208 -0.03(-0.38%)
Mar 24, 2006 8.024 8.090 8.015 8.081 104,681 +0.03(+0.38%)
Mar 23, 2006 8.039 8.097 7.996 8.050 38,314 -0.00(-0.02%)
Mar 22, 2006 8.046 8.081 8.018 8.052 41,051 -0.02(-0.29%)
Mar 21, 2006 8.110 8.207 8.075 8.075 58,156 -0.05(-0.67%)
Mar 20, 2006 8.112 8.129 8.094 8.129 36,262 +0.07(+0.89%)
Mar 17, 2006 8.036 8.132 8.033 8.058 97,839 +0.01(+0.15%)
Mar 16, 2006 8.077 8.144 8.037 8.046 140,258 -0.02(-0.31%)
Mar 15, 2006 8.028 8.103 8.017 8.071 75,260 +0.04(+0.53%)
Mar 14, 2006 7.912 8.047 7.912 8.028 55,419 +0.11(+1.35%)
Mar 13, 2006 7.954 7.967 7.920 7.922 90,313 -0.01(-0.09%)
Mar 10, 2006 7.888 7.947 7.878 7.929 47,893 +0.01(+0.18%)
Mar 09, 2006 7.948 7.995 7.875 7.914 51,998 -0.00(-0.06%)
Mar 08, 2006 7.849 7.945 7.849 7.919 95,102 +0.08(+0.97%)
Mar 07, 2006 7.936 7.952 7.841 7.843 243,571 -0.14(-1.79%)
Mar 06, 2006 8.059 8.096 7.977 7.986 160,784 -0.05(-0.64%)
Mar 03, 2006 7.980 8.116 7.980 8.037 80,050 -0.04(-0.51%)
Mar 02, 2006 8.091 8.110 8.039 8.078 95,786 +0.01(+0.09%)
Mar 01, 2006 7.986 8.112 7.986 8.071 62,261 +0.11(+1.38%)
Feb 28, 2006 8.030 8.052 7.951 7.961 67,050 -0.07(-0.86%)
Feb 27, 2006 7.966 8.071 7.966 8.030 113,575 +0.09(+1.12%)
Feb 24, 2006 7.958 7.992 7.932 7.941 49,261 +0.00(+0.06%)
Feb 23, 2006 7.971 8.015 7.936 7.936 67,050 -0.00(-0.06%)
Feb 22, 2006 7.894 7.995 7.890 7.941 45,840 +0.05(+0.59%)
Feb 21, 2006 8.009 8.009 7.894 7.894 153,942 -0.12(-1.55%)
Feb 17, 2006 8.039 8.039 7.982 8.018 41,051 -0.03(-0.35%)
Feb 16, 2006 8.068 8.077 8.019 8.046 127,943 +0.09(+1.14%)
Feb 15, 2006 7.980 7.998 7.926 7.955 61,577 -0.05(-0.62%)
Feb 14, 2006 7.900 8.011 7.900 8.005 95,786 +0.12(+1.46%)
Feb 13, 2006 7.920 7.933 7.853 7.890 51,998 -0.10(-1.28%)
Feb 10, 2006 7.966 8.001 7.893 7.992 40,367 -0.00(-0.04%)
Feb 09, 2006 8.012 8.065 7.986 7.995 123,154 +0.01(+0.16%)
Feb 08, 2006 7.909 7.990 7.909 7.982 69,787 +0.06(+0.79%)
Feb 07, 2006 7.891 8.021 7.874 7.919 36,946 +0.00(+0.04%)
Feb 06, 2006 7.912 7.951 7.888 7.916 59,524 -0.01(-0.09%)
Feb 03, 2006 7.922 7.985 7.907 7.923 105,365 -0.08(-1.00%)
Feb 02, 2006 8.135 8.141 8.004 8.004 157,363 -0.11(-1.30%)
Feb 01, 2006 8.071 8.242 8.071 8.109 55,419 +0.03(+0.42%)
Jan 31, 2006 8.097 8.145 8.070 8.075 243,571 -0.07(-0.88%)
Jan 30, 2006 8.088 8.153 8.068 8.147 98,523 +0.07(+0.89%)
Jan 27, 2006 8.119 8.163 8.053 8.075 130,680 +0.06(+0.73%)
Jan 26, 2006 8.024 8.039 7.969 8.017 100,575 +0.07(+0.92%)
Jan 25, 2006 7.950 7.980 7.932 7.944 76,629 +0.03(+0.33%)
Jan 24, 2006 7.960 8.131 7.897 7.917 187,468 -0.01(-0.13%)
Jan 23, 2006 7.913 7.932 7.825 7.928 202,520 +0.01(+0.18%)
Jan 20, 2006 8.074 8.074 7.893 7.913 264,781 -0.17(-2.12%)
Jan 19, 2006 8.061 8.112 8.055 8.084 382,462 +0.11(+1.32%)
Jan 18, 2006 7.936 8.012 7.936 7.979 324,990 -0.17(-2.10%)
Jan 17, 2006 8.131 8.189 8.121 8.150 267,518 -0.12(-1.45%)
Jan 13, 2006 8.296 8.327 8.270 8.270 237,413 -0.03(-0.40%)
Jan 12, 2006 8.344 8.391 8.292 8.303 264,097 -0.04(-0.49%)
Jan 11, 2006 8.302 8.344 8.284 8.344 240,150 +0.07(+0.88%)
Jan 10, 2006 8.178 8.277 8.178 8.271 210,046 -0.05(-0.54%)
Jan 09, 2006 8.294 8.349 8.252 8.316 651,349 +0.03(+0.37%)
Jan 06, 2006 8.236 8.306 8.185 8.286 268,886 +0.14(+1.69%)
Jan 05, 2006 8.075 8.157 8.075 8.148 125,206 +0.10(+1.25%)
Jan 04, 2006 8.024 8.069 8.009 8.047 199,099 +0.06(+0.79%)
Jan 03, 2006 7.871 7.988 7.808 7.985 69,103 +0.20(+2.63%)
Dec 30, 2005 7.814 7.819 7.751 7.780 66,366 -0.03(-0.41%)
Dec 29, 2005 7.910 7.914 7.812 7.812 348,252 -0.03(-0.43%)
Dec 28, 2005 7.907 7.907 7.824 7.846 147,100 +0.01(+0.09%)
Dec 27, 2005 7.917 7.952 7.838 7.838 55,419 -0.07(-0.83%)
Dec 23, 2005 7.910 7.947 7.890 7.904 174,468 +0.01(+0.13%)
Dec 22, 2005 7.878 7.917 7.849 7.894 504,248 +0.07(+0.88%)
Dec 21, 2005 7.856 7.895 7.809 7.825 340,726 +0.02(+0.24%)
Dec 20, 2005 7.834 7.846 7.803 7.806 114,259 +0.01(+0.07%)
Dec 19, 2005 7.890 7.913 7.800 7.800 57,471 -0.07(-0.85%)
Dec 16, 2005 7.885 7.936 7.868 7.868 360,568 +0.00(+0.02%)
Dec 15, 2005 7.936 7.936 7.852 7.866 37,630 -0.05(-0.61%)
Dec 14, 2005 7.944 7.960 7.871 7.914 105,365 -0.01(-0.09%)
Dec 13, 2005 7.922 7.954 7.878 7.922 163,521 +0.01(+0.11%)
Dec 12, 2005 7.966 7.969 7.903 7.913 80,050 +0.04(+0.50%)
Dec 09, 2005 7.884 7.923 7.836 7.874 46,524 +0.02(+0.26%)
Dec 08, 2005 7.897 7.935 7.824 7.853 288,044 -0.04(-0.56%)
Dec 07, 2005 7.951 7.961 7.893 7.897 58,156 -0.04(-0.50%)
Dec 06, 2005 7.964 7.999 7.922 7.936 180,626 +0.03(+0.41%)
Dec 05, 2005 7.951 7.966 7.866 7.904 103,996 -0.05(-0.65%)
Dec 02, 2005 7.955 7.980 7.941 7.956 1,214,437 +0.02(+0.28%)
Dec 01, 2005 7.878 7.939 7.878 7.933 37,630 +0.13(+1.67%)
Nov 30, 2005 7.789 7.836 7.767 7.803 206,625 +0.02(+0.30%)
Nov 29, 2005 7.846 7.856 7.780 7.780 62,261 -0.06(-0.80%)
Nov 28, 2005 7.885 7.893 7.819 7.843 739,609 +0.02(+0.28%)
Nov 25, 2005 7.844 7.844 7.814 7.821 134,101 -0.02(-0.30%)
Nov 23, 2005 7.790 7.863 7.787 7.844 92,365 +0.06(+0.83%)
Nov 22, 2005 7.705 7.793 7.705 7.780 66,366 +0.07(+0.91%)
Nov 21, 2005 7.739 7.742 7.689 7.710 41,735 -0.01(-0.09%)
Nov 18, 2005 7.745 7.746 7.711 7.717 186,099 +0.03(+0.42%)
Nov 17, 2005 7.643 7.685 7.609 7.685 101,944 +0.09(+1.13%)
Nov 16, 2005 7.584 7.599 7.542 7.599 64,998 +0.03(+0.37%)
Nov 15, 2005 7.589 7.612 7.568 7.571 71,155 -0.02(-0.23%)
Nov 14, 2005 7.553 7.591 7.532 7.589 72,524 +0.02(+0.27%)
Nov 11, 2005 7.578 7.603 7.542 7.568 64,313 +0.06(+0.76%)
Nov 10, 2005 7.498 7.545 7.435 7.511 72,524 -0.00(-0.04%)
Nov 09, 2005 7.479 7.526 7.467 7.514 67,050 +0.06(+0.84%)
Nov 08, 2005 7.475 7.517 7.435 7.451 18,473 -0.03(-0.35%)
Nov 07, 2005 7.477 7.504 7.428 7.477 36,262 +0.03(+0.35%)
Nov 04, 2005 7.447 7.451 7.388 7.451 234,677 +0.01(+0.12%)
Nov 03, 2005 7.439 7.505 7.381 7.442 86,892 +0.08(+1.13%)
Nov 02, 2005 7.266 7.362 7.266 7.359 43,788 +0.12(+1.63%)
Nov 01, 2005 7.271 7.271 7.241 7.241 7,526 -0.00(-0.06%)
Oct 31, 2005 7.213 7.308 7.213 7.245 212,783 +0.07(+0.94%)
Oct 28, 2005 7.173 7.194 7.106 7.178 43,103 +0.01(+0.12%)
Oct 27, 2005 7.229 7.229 7.149 7.169 21,894 -0.04(-0.59%)
Oct 26, 2005 7.251 7.299 7.211 7.211 77,997 -0.04(-0.60%)
Oct 25, 2005 7.286 7.289 7.247 7.255 28,735 -0.04(-0.56%)
Oct 24, 2005 7.252 7.296 7.235 7.296 58,840 +0.06(+0.77%)
Oct 21, 2005 7.238 7.258 7.198 7.241 33,525 +0.04(+0.59%)
Oct 20, 2005 7.277 7.277 7.198 7.198 134,101 -0.02(-0.22%)
Oct 19, 2005 7.157 7.236 7.112 7.214 23,262 +0.03(+0.41%)
Oct 18, 2005 7.230 7.245 7.182 7.185 64,998 -0.03(-0.45%)
Oct 17, 2005 7.214 7.229 7.190 7.217 21,894 -0.00(-0.02%)
Oct 14, 2005 7.200 7.226 7.191 7.219 62,945 +0.02(+0.32%)
Oct 13, 2005 7.181 7.195 7.115 7.195 55,419 +0.04(+0.61%)
Oct 12, 2005 7.204 7.219 7.137 7.152 411,198 -0.08(-1.17%)
Oct 11, 2005 7.255 7.301 7.195 7.236 10,262 +0.00(+0.06%)
Oct 10, 2005 7.344 7.344 7.232 7.232 93,049 -0.04(-0.60%)
Oct 07, 2005 7.320 7.333 7.276 7.276 25,315 -0.04(-0.60%)
Oct 06, 2005 7.400 7.400 7.270 7.320 84,839 -0.10(-1.36%)
Oct 05, 2005 7.447 7.477 7.388 7.420 44,472 -0.08(-1.09%)
Oct 04, 2005 7.520 7.575 7.502 7.502 30,104 -0.05(-0.64%)
Oct 03, 2005 7.527 7.555 7.513 7.551 73,892 +0.08(+1.08%)
Sep 30, 2005 7.479 7.508 7.445 7.470 108,102 +0.02(+0.31%)
Sep 29, 2005 7.387 7.447 7.344 7.447 38,314 +0.05(+0.61%)
Sep 28, 2005 7.342 7.401 7.324 7.401 18,473 +0.05(+0.72%)
Sep 27, 2005 7.380 7.380 7.308 7.349 179,942 -0.04(-0.53%)
Sep 26, 2005 7.410 7.412 7.371 7.388 16,420 +0.03(+0.36%)
Sep 23, 2005 7.362 7.378 7.309 7.362 38,314 -0.00(-0.02%)
Sep 22, 2005 7.308 7.404 7.308 7.363 42,419 -0.03(-0.42%)
Sep 21, 2005 7.419 7.419 7.358 7.394 22,578 -0.06(-0.80%)
Sep 20, 2005 7.505 7.545 7.423 7.454 24,630 +0.00(+0.02%)
Sep 19, 2005 7.501 7.501 7.435 7.453 35,577 -0.05(-0.60%)
Sep 16, 2005 7.508 7.515 7.476 7.498 26,683 -0.01(-0.14%)
Sep 15, 2005 7.534 7.534 7.502 7.508 28,735 +0.01(+0.10%)
Sep 14, 2005 7.600 7.602 7.496 7.501 43,788 -0.08(-1.10%)
Sep 13, 2005 7.561 7.624 7.552 7.584 45,840 +0.02(+0.31%)
Sep 12, 2005 7.533 7.590 7.533 7.561 9,578 -0.02(-0.27%)
Sep 09, 2005 7.540 7.581 7.520 7.581 11,631 +0.07(+0.88%)
Sep 08, 2005 7.517 7.536 7.491 7.515 23,946 +0.02(+0.21%)
Sep 07, 2005 7.476 7.505 7.451 7.499 25,999 +0.01(+0.08%)
Sep 06, 2005 7.439 7.494 7.439 7.494 36,262 +0.08(+1.12%)
Sep 02, 2005 7.390 7.410 7.390 7.410 6,157 +0.01(+0.08%)
Sep 01, 2005 7.425 7.428 7.361 7.404 65,682 +0.00(+0.00%)
Aug 31, 2005 7.390 7.404 7.390 7.404 15,736 +0.09(+1.18%)
Aug 30, 2005 7.308 7.327 7.268 7.318 123,838 -0.07(-0.95%)
Aug 29, 2005 7.302 7.388 7.302 7.388 16,420 +0.07(+0.96%)
Aug 26, 2005 7.366 7.366 7.292 7.318 43,788 -0.05(-0.73%)
Aug 25, 2005 7.374 7.380 7.325 7.372 17,788 +0.02(+0.30%)
Aug 24, 2005 7.337 7.442 7.334 7.350 45,840 -0.02(-0.30%)
Aug 23, 2005 7.403 7.412 7.372 7.372 20,525 -0.04(-0.53%)
Aug 22, 2005 7.425 7.434 7.358 7.412 41,051 +0.02(+0.26%)
Aug 19, 2005 7.381 7.396 7.350 7.393 16,420 +0.07(+0.90%)
Aug 18, 2005 7.390 7.394 7.327 7.327 24,630 -0.10(-1.32%)
Aug 17, 2005 7.359 7.442 7.359 7.425 97,839 +0.06(+0.77%)
Aug 16, 2005 7.432 7.432 7.324 7.368 19,841 -0.09(-1.16%)
Aug 15, 2005 7.428 7.473 7.369 7.454 63,629 +0.00(+0.06%)
Aug 12, 2005 7.381 7.450 7.369 7.450 15,052 -0.01(-0.12%)
Aug 11, 2005 7.469 7.495 7.409 7.458 66,366 +0.05(+0.69%)
Aug 10, 2005 7.501 7.551 7.407 7.407 65,682 -0.08(-1.05%)
Aug 09, 2005 7.469 7.502 7.441 7.486 13,683 +0.04(+0.57%)
Aug 08, 2005 7.456 7.477 7.397 7.444 28,735 -0.02(-0.29%)
Aug 05, 2005 7.461 7.466 7.418 7.466 41,051 -0.02(-0.33%)
Aug 04, 2005 7.546 7.546 7.454 7.491 28,735 -0.07(-0.97%)
Aug 03, 2005 7.492 7.564 7.483 7.564 32,156 +0.05(+0.66%)
Aug 02, 2005 7.476 7.514 7.475 7.514 218,256 +0.08(+1.04%)
Aug 01, 2005 7.439 7.454 7.437 7.437 15,052 -0.00(-0.04%)
Jul 29, 2005 7.476 7.476 7.401 7.439 31,472 -0.05(-0.62%)
Jul 28, 2005 7.476 7.486 7.432 7.486 28,051 +0.01(+0.16%)
Jul 27, 2005 7.454 7.475 7.387 7.475 26,683 +0.02(+0.29%)
Jul 26, 2005 7.384 7.453 7.384 7.453 39,683 +0.07(+0.93%)
Jul 25, 2005 7.410 7.483 7.374 7.384 237,413 -0.10(-1.27%)
Jul 22, 2005 7.444 7.480 7.431 7.479 42,419 -0.07(-0.93%)
Jul 21, 2005 7.534 7.552 7.502 7.549 28,735 -0.02(-0.27%)
Jul 20, 2005 7.454 7.570 7.434 7.570 49,945 -0.00(-0.04%)
Jul 19, 2005 7.483 7.577 7.483 7.572 218,940 +0.11(+1.41%)
Jul 18, 2005 7.466 7.485 7.454 7.467 66,366 -0.02(-0.33%)
Jul 15, 2005 7.495 7.499 7.444 7.492 48,577 -0.02(-0.27%)
Jul 14, 2005 7.517 7.529 7.486 7.513 56,103 +0.07(+0.90%)
Jul 13, 2005 7.434 7.445 7.381 7.445 102,628 +0.01(+0.16%)
Jul 12, 2005 7.372 7.445 7.363 7.434 138,890 +0.08(+1.13%)
Jul 11, 2005 7.308 7.350 7.301 7.350 70,471 +0.15(+2.15%)
Jul 08, 2005 7.111 7.195 7.111 7.195 14,367 +0.12(+1.65%)
Jul 07, 2005 7.059 7.111 7.023 7.078 15,736 -0.05(-0.76%)
Jul 06, 2005 7.133 7.176 7.133 7.133 180,626 -0.01(-0.16%)
Jul 05, 2005 7.081 7.150 7.048 7.144 30,104 +0.03(+0.37%)
Jul 01, 2005 7.122 7.128 7.074 7.118 30,104 +0.02(+0.23%)
Jun 30, 2005 7.176 7.176 7.102 7.102 8,210 -0.03(-0.39%)
Jun 29, 2005 7.184 7.195 7.119 7.130 188,836 -0.04(-0.55%)
Jun 28, 2005 7.102 7.171 7.102 7.169 21,894 +0.10(+1.45%)
Jun 27, 2005 7.147 7.147 7.067 7.067 192,257 -0.06(-0.86%)
Jun 24, 2005 7.228 7.229 7.128 7.128 238,098 -0.11(-1.57%)
Jun 23, 2005 7.280 7.371 7.242 7.242 212,098 -0.01(-0.16%)
Jun 22, 2005 7.315 7.315 7.244 7.254 22,578 -0.01(-0.10%)
Jun 21, 2005 7.242 7.261 7.219 7.261 16,420 +0.00(+0.06%)
Jun 20, 2005 7.163 7.257 7.162 7.257 28,051 +0.06(+0.81%)
Jun 17, 2005 7.220 7.261 7.198 7.198 18,473 -0.02(-0.28%)
Jun 16, 2005 7.160 7.233 7.160 7.219 54,735 +0.04(+0.59%)
Jun 15, 2005 7.204 7.211 7.081 7.176 258,623 +0.03(+0.41%)
Jun 14, 2005 7.179 7.179 7.125 7.147 153,942 -0.05(-0.71%)
Jun 13, 2005 7.176 7.198 7.152 7.198 25,315 +0.01(+0.10%)
Jun 10, 2005 7.214 7.214 7.125 7.191 12,999 -0.05(-0.71%)
Jun 09, 2005 7.162 7.242 7.133 7.242 32,156 +0.04(+0.51%)
Jun 08, 2005 7.191 7.233 7.166 7.206 42,419 +0.00(+0.06%)
Jun 07, 2005 7.270 7.286 7.198 7.201 23,262 +0.03(+0.43%)
Jun 06, 2005 7.235 7.235 7.162 7.171 15,052 -0.04(-0.49%)
Jun 03, 2005 7.279 7.279 7.147 7.206 56,103 -0.07(-0.90%)
Jun 02, 2005 7.257 7.293 7.254 7.271 49,261 +0.01(+0.10%)
Jun 01, 2005 7.191 7.290 7.191 7.264 56,103 +0.07(+1.02%)
May 31, 2005 7.235 7.235 7.160 7.191 168,310 -0.07(-1.01%)
May 27, 2005 7.264 7.264 7.235 7.264 25,315 +0.04(+0.61%)
May 26, 2005 7.226 7.249 7.192 7.220 97,155 +0.06(+0.82%)
May 25, 2005 7.190 7.190 7.105 7.162 37,630 -0.06(-0.81%)
May 24, 2005 7.184 7.232 7.157 7.220 38,998 +0.05(+0.75%)
May 23, 2005 7.191 7.213 7.166 7.166 60,892 -0.01(-0.14%)
May 20, 2005 7.147 7.176 7.105 7.176 34,893 +0.03(+0.41%)
May 19, 2005 7.125 7.160 7.125 7.147 21,209 +0.07(+0.95%)
May 18, 2005 7.036 7.122 7.036 7.080 80,050 +0.10(+1.36%)
May 17, 2005 6.950 6.998 6.913 6.985 54,051 +0.01(+0.19%)
May 16, 2005 6.935 6.972 6.896 6.972 23,262 +0.07(+0.95%)
May 13, 2005 6.842 6.956 6.842 6.906 10,262 +0.06(+0.94%)
May 12, 2005 6.862 6.888 6.783 6.842 28,051 -0.01(-0.19%)
May 11, 2005 6.848 6.855 6.760 6.855 43,788 +0.05(+0.69%)
May 10, 2005 6.842 6.862 6.808 6.808 4,105 -0.08(-1.10%)
May 09, 2005 6.884 6.884 6.842 6.884 955,129 +0.00(+0.02%)
May 06, 2005 6.869 6.883 6.869 6.883 10,262 +0.03(+0.43%)
May 05, 2005 6.868 6.868 6.792 6.853 56,103 +0.02(+0.26%)
May 04, 2005 6.773 6.836 6.767 6.836 41,735 +0.10(+1.45%)
May 03, 2005 6.750 6.789 6.731 6.738 19,841 +0.08(+1.19%)
May 02, 2005 6.741 6.745 6.659 6.659 10,262 -0.03(-0.39%)
Apr 29, 2005 6.716 6.716 6.606 6.685 39,683 +0.02(+0.31%)
Apr 28, 2005 6.719 6.719 6.643 6.665 21,209 -0.08(-1.19%)
Apr 27, 2005 6.709 6.745 6.665 6.745 23,262 -0.02(-0.32%)
Apr 26, 2005 6.774 6.817 6.745 6.767 17,104 -0.01(-0.22%)
Apr 25, 2005 6.745 6.804 6.725 6.782 184,047 +0.02(+0.24%)
Apr 22, 2005 6.789 6.789 6.723 6.766 19,157 -0.01(-0.15%)
Apr 21, 2005 6.679 6.776 6.679 6.776 78,681 +0.20(+3.02%)
Apr 20, 2005 6.709 6.709 6.577 6.577 37,630 -0.09(-1.29%)
Apr 19, 2005 6.649 6.663 6.599 6.663 44,472 +0.07(+1.09%)
Apr 18, 2005 6.580 6.592 6.542 6.592 21,894 +0.03(+0.51%)
Apr 15, 2005 6.636 6.646 6.558 6.558 197,730 -0.22(-3.30%)
Apr 14, 2005 6.869 6.869 6.782 6.782 18,473 -0.09(-1.28%)
Apr 13, 2005 6.972 6.972 6.869 6.869 84,839 -0.08(-1.18%)
Apr 12, 2005 6.921 6.954 6.915 6.951 5,473 +0.00(+0.00%)
Apr 11, 2005 6.986 7.001 6.951 6.951 15,052 -0.09(-1.23%)
Apr 08, 2005 7.016 7.059 7.016 7.038 34,209 +0.06(+0.82%)
Apr 07, 2005 6.994 7.001 6.981 6.981 17,788 -0.02(-0.31%)
Apr 06, 2005 6.986 7.002 6.986 7.002 1,368 +0.05(+0.69%)
Apr 05, 2005 6.983 6.983 6.922 6.954 10,262 +0.03(+0.44%)
Apr 04, 2005 6.877 6.957 6.877 6.924 10,262 -0.02(-0.36%)
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.