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

Global Tech Ishares ETF (NY: IXN )

73.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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, 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%)
Oct 01, 2009 7.600 7.600 7.406 7.426 221,814 -0.20(-2.60%)
Sep 30, 2009 7.634 7.698 7.545 7.624 164,869 +0.00(+0.01%)
Sep 29, 2009 7.670 7.689 7.596 7.624 168,844 -0.04(-0.48%)
Sep 28, 2009 7.571 7.708 7.571 7.660 303,616 +0.10(+1.31%)
Sep 25, 2009 7.556 7.600 7.527 7.561 206,899 -0.06(-0.81%)
Sep 24, 2009 7.716 7.751 7.566 7.622 211,017 -0.07(-0.86%)
Sep 23, 2009 7.746 7.815 7.673 7.688 370,194 -0.04(-0.47%)
Sep 22, 2009 7.720 7.736 7.688 7.724 280,695 +0.08(+1.11%)
Sep 21, 2009 7.625 7.682 7.600 7.640 202,191 -0.03(-0.38%)
Sep 18, 2009 7.694 7.708 7.643 7.669 387,313 +0.02(+0.23%)
Sep 17, 2009 7.676 7.708 7.622 7.651 471,721 +0.02(+0.23%)
Sep 16, 2009 7.653 7.707 7.602 7.634 317,436 +0.03(+0.38%)
Sep 15, 2009 7.570 7.615 7.530 7.605 367,697 +0.07(+0.99%)
Sep 14, 2009 7.616 7.616 7.441 7.530 730,585 -0.05(-0.71%)
Sep 11, 2009 7.609 7.653 7.532 7.584 235,217 -0.01(-0.17%)
Sep 10, 2009 7.489 7.600 7.483 7.597 118,426 +0.11(+1.53%)
Sep 09, 2009 7.444 7.523 7.433 7.483 243,154 +0.05(+0.72%)
Sep 08, 2009 7.439 7.457 7.397 7.429 304,471 +0.08(+1.11%)
Sep 04, 2009 7.267 7.355 7.247 7.347 137,481 +0.10(+1.39%)
Sep 03, 2009 7.230 7.246 7.162 7.246 146,580 +0.06(+0.83%)
Sep 02, 2009 7.173 7.231 7.157 7.187 210,942 -0.02(-0.34%)
Sep 01, 2009 7.273 7.390 7.186 7.211 166,901 -0.11(-1.48%)
Aug 31, 2009 7.293 7.320 7.257 7.320 151,589 -0.04(-0.50%)
Aug 28, 2009 7.409 7.477 7.321 7.356 159,128 +0.01(+0.18%)
Aug 27, 2009 7.315 7.346 7.216 7.343 214,199 +0.03(+0.38%)
Aug 26, 2009 7.282 7.330 7.267 7.315 141,572 +0.04(+0.56%)
Aug 25, 2009 7.325 7.342 7.261 7.274 1,567,055 -0.03(-0.36%)
Aug 24, 2009 7.315 7.365 7.282 7.301 581,794 +0.01(+0.14%)
Aug 21, 2009 7.260 7.290 7.192 7.290 257,303 +0.12(+1.73%)
Aug 20, 2009 7.102 7.179 7.102 7.166 205,954 +0.08(+1.13%)
Aug 19, 2009 6.989 7.124 6.967 7.086 208,021 +0.00(+0.01%)
Aug 18, 2009 7.038 7.092 7.000 7.086 274,456 +0.11(+1.51%)
Aug 17, 2009 7.033 7.033 6.960 6.981 673,578 -0.19(-2.63%)
Aug 14, 2009 7.238 7.241 7.108 7.169 438,059 -0.07(-0.97%)
Aug 13, 2009 7.210 7.239 7.163 7.239 252,527 +0.09(+1.29%)
Aug 12, 2009 7.052 7.217 7.033 7.147 309,253 +0.08(+1.20%)
Aug 11, 2009 7.086 7.088 7.033 7.062 249,127 -0.06(-0.90%)
Aug 10, 2009 7.090 7.158 7.074 7.127 977,789 -0.04(-0.59%)
Aug 07, 2009 7.216 7.226 7.149 7.169 334,719 +0.07(+0.95%)
Aug 06, 2009 7.176 7.214 7.083 7.102 800,776 -0.05(-0.76%)
Aug 05, 2009 7.247 7.247 7.115 7.156 318,052 -0.07(-0.95%)
Aug 04, 2009 7.220 7.235 7.175 7.225 435,473 -0.02(-0.26%)
Aug 03, 2009 7.241 7.249 7.188 7.244 267,456 +0.09(+1.31%)
Jul 31, 2009 7.159 7.197 7.123 7.150 160,428 +0.02(+0.31%)
Jul 30, 2009 7.169 7.235 7.128 7.128 560,858 +0.06(+0.81%)
Jul 29, 2009 7.073 7.073 7.007 7.071 273,806 -0.02(-0.29%)
Jul 28, 2009 7.040 7.097 6.978 7.092 259,013 +0.02(+0.27%)
Jul 27, 2009 7.070 7.084 6.985 7.073 336,217 -0.00(-0.02%)
Jul 24, 2009 6.982 7.081 6.969 7.074 5,918 -0.05(-0.66%)
Jul 23, 2009 7.000 7.150 6.978 7.121 879,341 +0.13(+1.92%)
Jul 22, 2009 6.956 7.026 6.934 6.986 3,099,176 +0.04(+0.57%)
Jul 21, 2009 6.983 6.983 6.856 6.947 183,027 +0.03(+0.47%)
Jul 20, 2009 6.906 6.928 6.848 6.915 446,919 +0.06(+0.92%)
Jul 17, 2009 6.829 6.852 6.758 6.852 577,217 +0.04(+0.56%)
Jul 16, 2009 6.697 6.824 6.672 6.814 382,605 +0.08(+1.22%)
Jul 15, 2009 6.636 6.732 6.606 6.732 439,674 +0.27(+4.16%)
Jul 14, 2009 6.527 6.527 6.407 6.463 215,355 +0.01(+0.20%)
Jul 13, 2009 6.337 6.454 6.304 6.450 186,948 +0.10(+1.52%)
Jul 10, 2009 6.280 6.355 6.280 6.354 111,358 +0.02(+0.39%)
Jul 09, 2009 6.361 6.365 6.288 6.329 298,382 +0.07(+1.05%)
Jul 08, 2009 6.273 6.296 6.190 6.263 314,576 -0.01(-0.12%)
Jul 07, 2009 6.421 6.421 6.270 6.270 209,054 -0.16(-2.52%)
Jul 06, 2009 6.378 6.446 6.357 6.432 247,656 +0.00(+0.07%)
Jul 02, 2009 6.529 6.529 6.415 6.428 253,218 -0.15(-2.24%)
Jul 01, 2009 6.561 6.652 6.561 6.576 282,016 +0.04(+0.61%)
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%)
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.