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

Global Tech Ishares ETF (NY: IXN )

79.67 +0.42 (+0.53%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 11, 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 (%)
Aug 31, 2009 7.279 7.305 7.242 7.305 151,895 -0.04(-0.50%)
Aug 28, 2009 7.394 7.462 7.306 7.341 159,450 +0.01(+0.18%)
Aug 27, 2009 7.300 7.331 7.201 7.328 214,631 +0.03(+0.38%)
Aug 26, 2009 7.267 7.315 7.252 7.300 141,858 +0.04(+0.56%)
Aug 25, 2009 7.311 7.327 7.247 7.260 1,570,217 -0.03(-0.36%)
Aug 24, 2009 7.300 7.350 7.267 7.286 582,968 +0.01(+0.14%)
Aug 21, 2009 7.245 7.276 7.178 7.276 257,822 +0.12(+1.73%)
Aug 20, 2009 7.088 7.165 7.088 7.152 206,370 +0.08(+1.13%)
Aug 19, 2009 6.975 7.109 6.953 7.072 208,440 +0.00(+0.01%)
Aug 18, 2009 7.023 7.077 6.985 7.071 275,009 +0.11(+1.51%)
Aug 17, 2009 7.019 7.019 6.946 6.966 674,937 -0.19(-2.63%)
Aug 14, 2009 7.223 7.226 7.093 7.155 438,943 -0.07(-0.97%)
Aug 13, 2009 7.195 7.225 7.149 7.225 253,037 +0.09(+1.29%)
Aug 12, 2009 7.038 7.203 7.019 7.133 309,878 +0.08(+1.20%)
Aug 11, 2009 7.071 7.073 7.019 7.048 249,630 -0.06(-0.90%)
Aug 10, 2009 7.076 7.144 7.060 7.112 979,763 -0.04(-0.59%)
Aug 07, 2009 7.201 7.212 7.134 7.155 335,394 +0.07(+0.95%)
Aug 06, 2009 7.162 7.200 7.069 7.088 802,392 -0.05(-0.76%)
Aug 05, 2009 7.232 7.232 7.101 7.141 318,694 -0.07(-0.95%)
Aug 04, 2009 7.206 7.220 7.161 7.210 436,352 -0.02(-0.26%)
Aug 03, 2009 7.226 7.235 7.174 7.229 267,996 +0.09(+1.31%)
Jul 31, 2009 7.144 7.182 7.109 7.136 160,752 +0.02(+0.31%)
Jul 30, 2009 7.155 7.220 7.114 7.114 561,989 +0.06(+0.81%)
Jul 29, 2009 7.058 7.058 6.993 7.057 274,358 -0.02(-0.29%)
Jul 28, 2009 7.026 7.082 6.964 7.077 259,536 +0.02(+0.27%)
Jul 27, 2009 7.055 7.070 6.971 7.058 336,896 -0.00(-0.02%)
Jul 24, 2009 6.968 7.067 6.955 7.060 5,930 -0.05(-0.66%)
Jul 23, 2009 6.985 7.136 6.964 7.106 881,116 +0.13(+1.92%)
Jul 22, 2009 6.942 7.011 6.920 6.972 3,105,430 +0.04(+0.57%)
Jul 21, 2009 6.969 6.969 6.842 6.933 183,397 +0.03(+0.47%)
Jul 20, 2009 6.892 6.914 6.834 6.901 447,821 +0.06(+0.92%)
Jul 17, 2009 6.815 6.838 6.745 6.838 578,381 +0.04(+0.56%)
Jul 16, 2009 6.683 6.810 6.659 6.800 383,378 +0.08(+1.22%)
Jul 15, 2009 6.622 6.718 6.593 6.718 440,561 +0.27(+4.16%)
Jul 14, 2009 6.514 6.514 6.394 6.450 215,790 +0.01(+0.20%)
Jul 13, 2009 6.325 6.441 6.291 6.437 187,325 +0.10(+1.52%)
Jul 10, 2009 6.268 6.342 6.267 6.341 111,583 +0.02(+0.39%)
Jul 09, 2009 6.348 6.352 6.275 6.316 298,984 +0.07(+1.05%)
Jul 08, 2009 6.260 6.283 6.177 6.250 315,211 -0.01(-0.12%)
Jul 07, 2009 6.408 6.408 6.258 6.258 209,476 -0.16(-2.52%)
Jul 06, 2009 6.365 6.433 6.344 6.419 248,156 +0.00(+0.07%)
Jul 02, 2009 6.516 6.516 6.402 6.415 253,729 -0.15(-2.24%)
Jul 01, 2009 6.548 6.638 6.548 6.562 282,585 +0.04(+0.61%)
Jun 30, 2009 6.543 6.600 6.475 6.523 74,281 -0.04(-0.56%)
Jun 29, 2009 6.557 6.584 6.515 6.559 121,469 +0.03(+0.49%)
Jun 26, 2009 6.508 6.539 6.495 6.527 102,568 -0.00(-0.02%)
Jun 25, 2009 6.471 6.529 6.466 6.529 242,068 +0.12(+1.80%)
Jun 24, 2009 6.390 6.471 6.384 6.414 409,813 +0.12(+1.90%)
Jun 23, 2009 6.288 6.361 6.255 6.294 364,353 -0.01(-0.12%)
Jun 22, 2009 6.463 6.463 6.294 6.301 285,848 -0.22(-3.44%)
Jun 19, 2009 6.532 6.549 6.481 6.526 215,255 +0.08(+1.18%)
Jun 18, 2009 6.491 6.502 6.446 6.450 110,246 -0.02(-0.34%)
Jun 17, 2009 6.443 6.538 6.402 6.472 208,838 +0.04(+0.61%)
Jun 16, 2009 6.543 6.562 6.433 6.433 135,064 -0.06(-0.92%)
Jun 15, 2009 6.592 6.592 6.459 6.492 364,518 -0.17(-2.50%)
Jun 12, 2009 6.678 6.678 6.586 6.659 169,486 -0.05(-0.76%)
Jun 11, 2009 6.689 6.771 6.682 6.710 955,452 +0.05(+0.68%)
Jun 10, 2009 6.714 6.805 6.577 6.665 206,829 +0.01(+0.09%)
Jun 09, 2009 6.646 6.695 6.611 6.659 82,679 +0.06(+0.93%)
Jun 08, 2009 6.513 6.628 6.492 6.597 138,355 +0.00(+0.00%)
Jun 05, 2009 6.665 6.676 6.564 6.597 508,721 +0.00(+0.04%)
Jun 04, 2009 6.552 6.596 6.527 6.595 673,031 +0.08(+1.30%)
Jun 03, 2009 6.561 6.564 6.434 6.510 376,015 -0.08(-1.28%)
Jun 02, 2009 6.565 6.647 6.561 6.595 967,415 -0.03(-0.51%)
Jun 01, 2009 6.513 6.657 6.513 6.628 199,782 +0.22(+3.39%)
May 29, 2009 6.365 6.411 6.312 6.411 539,098 +0.08(+1.20%)
May 28, 2009 6.330 6.365 6.237 6.335 176,465 +0.09(+1.41%)
May 27, 2009 6.309 6.383 6.230 6.247 167,896 -0.06(-0.96%)
May 26, 2009 6.094 6.311 6.094 6.307 206,610 +0.15(+2.51%)
May 22, 2009 6.198 6.199 6.098 6.153 135,989 -0.00(-0.05%)
May 21, 2009 6.183 6.201 6.091 6.155 237,502 -0.10(-1.59%)
May 20, 2009 6.330 6.379 6.231 6.255 283,586 -0.04(-0.67%)
May 19, 2009 6.215 6.357 6.215 6.297 208,646 +0.05(+0.77%)
May 18, 2009 6.142 6.268 6.118 6.249 164,427 +0.16(+2.59%)
May 15, 2009 6.096 6.155 6.062 6.091 1,172,161 -0.00(-0.07%)
May 14, 2009 6.026 6.129 6.026 6.096 209,085 +0.07(+1.17%)
May 13, 2009 6.074 6.081 5.988 6.025 230,139 -0.12(-1.88%)
May 12, 2009 6.202 6.249 6.094 6.141 843,286 -0.06(-0.94%)
May 11, 2009 6.131 6.246 6.094 6.199 253,640 -0.02(-0.31%)
May 08, 2009 6.256 6.256 6.115 6.218 440,225 +0.03(+0.52%)
May 07, 2009 6.421 6.421 6.119 6.186 413,790 -0.20(-3.06%)
May 06, 2009 6.376 6.402 6.291 6.382 319,702 +0.01(+0.18%)
May 05, 2009 6.383 6.383 6.295 6.370 453,196 -0.04(-0.55%)
May 04, 2009 6.323 6.405 6.276 6.405 394,696 +0.15(+2.45%)
May 01, 2009 6.119 6.252 6.119 6.252 478,720 +0.08(+1.30%)
Apr 30, 2009 6.252 6.314 6.145 6.171 553,564 +0.02(+0.28%)
Apr 29, 2009 6.107 6.230 6.090 6.154 919,974 +0.12(+1.93%)
Apr 28, 2009 5.995 6.077 5.979 6.037 121,222 -0.04(-0.60%)
Apr 27, 2009 6.052 6.154 6.046 6.074 271,136 -0.02(-0.38%)
Apr 24, 2009 6.075 6.153 6.039 6.097 1,364,292 +0.06(+0.99%)
Apr 23, 2009 6.053 6.056 5.919 6.037 143,256 +0.06(+0.98%)
Apr 22, 2009 5.871 6.096 5.871 5.979 148,528 +0.04(+0.69%)
Apr 21, 2009 5.772 5.959 5.772 5.938 295,727 +0.12(+2.03%)
Apr 20, 2009 5.940 5.940 5.804 5.820 182,300 -0.22(-3.58%)
Apr 17, 2009 6.011 6.071 5.969 6.036 168,211 -0.00(-0.02%)
Apr 16, 2009 5.924 6.062 5.897 6.037 215,454 +0.17(+2.83%)
Apr 15, 2009 5.918 5.918 5.776 5.871 192,199 -0.02(-0.37%)
Apr 14, 2009 5.937 5.947 5.851 5.893 882,199 -0.08(-1.34%)
Apr 13, 2009 6.020 6.036 5.890 5.973 282,516 +0.01(+0.15%)
Apr 09, 2009 5.947 5.976 5.907 5.964 166,052 +0.20(+3.52%)
Apr 08, 2009 5.741 5.816 5.698 5.762 218,799 +0.09(+1.65%)
Apr 07, 2009 5.824 5.824 5.543 5.668 218,368 -0.17(-2.85%)
Apr 06, 2009 5.855 5.855 5.747 5.835 197,156 -0.01(-0.20%)
Apr 03, 2009 5.871 5.902 5.786 5.846 444,729 +0.02(+0.33%)
Apr 02, 2009 5.702 5.924 5.702 5.827 556,560 +0.22(+3.85%)
Apr 01, 2009 5.476 5.617 5.365 5.611 225,436 +0.13(+2.45%)
Mar 31, 2009 5.426 5.679 5.416 5.477 421,338 +0.13(+2.43%)
Mar 30, 2009 5.493 5.493 5.298 5.347 98,447 -0.35(-6.14%)
Mar 26, 2009 5.641 5.697 5.581 5.697 191,466 +0.18(+3.33%)
Mar 25, 2009 5.582 5.600 5.391 5.514 2,592,397 +0.04(+0.64%)
Mar 24, 2009 5.549 5.552 5.123 5.479 205,986 -0.07(-1.34%)
Mar 23, 2009 5.420 5.576 5.420 5.553 285,087 +0.29(+5.60%)
Mar 20, 2009 5.339 5.350 5.199 5.258 121,016 -0.09(-1.64%)
Mar 19, 2009 5.432 5.432 5.315 5.346 315,342 +0.01(+0.27%)
Mar 18, 2009 5.257 5.384 5.185 5.331 218,690 +0.11(+2.04%)
Mar 17, 2009 5.047 5.244 5.047 5.225 349,977 +0.18(+3.53%)
Mar 16, 2009 5.108 5.174 4.951 5.047 416,580 -0.03(-0.55%)
Mar 13, 2009 5.124 5.124 5.045 5.075 0 -0.04(-0.80%)
Mar 12, 2009 4.992 5.117 4.941 5.115 116,197 +0.15(+2.94%)
Mar 11, 2009 4.843 5.013 4.843 4.970 313,024 +0.15(+3.12%)
Mar 10, 2009 4.657 4.831 4.574 4.819 246,010 +0.31(+6.89%)
Mar 09, 2009 4.560 4.686 4.488 4.509 194,647 -0.10(-2.09%)
Mar 06, 2009 4.646 4.754 4.516 4.605 0 -0.07(-1.50%)
Mar 05, 2009 4.749 4.789 4.653 4.675 436,886 -0.14(-2.92%)
Mar 04, 2009 4.797 4.886 4.608 4.816 321,087 +0.17(+3.59%)
Mar 02, 2009 4.805 4.816 4.628 4.649 347,488 -0.18(-3.72%)
Feb 27, 2009 4.793 4.898 4.779 4.828 0 -0.01(-0.30%)
Feb 26, 2009 4.923 4.974 4.828 4.843 183,637 -0.08(-1.54%)
Feb 25, 2009 4.885 4.990 4.810 4.919 194,907 +0.01(+0.24%)
Feb 24, 2009 4.743 4.937 4.719 4.907 432,471 +0.17(+3.64%)
Feb 23, 2009 4.958 5.050 4.735 4.735 574,926 -0.23(-4.59%)
Feb 20, 2009 4.961 5.008 4.863 4.962 595,959 -0.03(-0.70%)
Feb 19, 2009 5.149 5.225 4.970 4.997 291,477 -0.12(-2.39%)
Feb 18, 2009 5.199 5.199 5.075 5.120 2,866,159 -0.02(-0.31%)
Feb 17, 2009 5.156 5.215 4.989 5.136 169,027 -0.23(-4.29%)
Feb 13, 2009 5.358 5.435 5.349 5.366 541,361 -0.02(-0.41%)
Feb 12, 2009 5.251 5.388 5.226 5.388 1,105,215 +0.03(+0.52%)
Feb 11, 2009 5.416 5.416 5.302 5.361 179,448 -0.00(-0.05%)
Feb 10, 2009 5.598 5.598 5.325 5.363 270,944 -0.25(-4.49%)
Feb 09, 2009 5.617 5.629 5.556 5.616 497,731 +0.01(+0.16%)
Feb 06, 2009 5.433 5.624 5.433 5.607 289,715 +0.19(+3.47%)
Feb 05, 2009 5.250 5.449 5.089 5.419 2,030,763 +0.12(+2.26%)
Feb 04, 2009 5.318 5.505 5.283 5.299 1,412,707 +0.05(+1.00%)
Feb 03, 2009 5.169 5.273 5.150 5.247 6,648,446 +0.07(+1.27%)
Feb 02, 2009 5.054 5.185 5.054 5.181 213,000 +0.06(+1.11%)
Jan 30, 2009 5.229 5.229 5.123 5.124 0 -0.16(-3.09%)
Jan 29, 2009 5.442 5.442 5.284 5.287 84,373 -0.16(-2.95%)
Jan 28, 2009 5.311 5.593 5.311 5.448 62,222 +0.17(+3.29%)
Jan 27, 2009 5.269 5.334 5.237 5.274 54,029 +0.09(+1.77%)
Jan 26, 2009 5.139 5.288 5.129 5.183 161,383 -0.01(-0.25%)
Jan 23, 2009 4.999 5.232 4.997 5.196 596,378 +0.09(+1.68%)
Jan 22, 2009 5.095 5.531 5.021 5.110 161,746 -0.10(-1.99%)
Jan 21, 2009 5.012 5.238 5.012 5.213 252,605 +0.21(+4.29%)
Jan 20, 2009 5.216 5.216 4.994 4.999 56,168 -0.26(-4.99%)
Jan 16, 2009 5.315 5.315 5.139 5.261 139,712 +0.03(+0.64%)
Jan 15, 2009 5.130 5.248 5.047 5.228 133,288 +0.08(+1.64%)
Jan 14, 2009 5.355 5.355 5.105 5.143 219,211 -0.22(-4.08%)
Jan 13, 2009 5.311 5.396 5.244 5.362 1,068,626 +0.01(+0.14%)
Jan 12, 2009 5.404 5.441 5.333 5.355 153,896 -0.12(-2.24%)
Jan 09, 2009 5.464 5.535 5.436 5.477 40,805 -0.12(-2.14%)
Jan 08, 2009 5.517 5.597 5.504 5.597 43,616 +0.02(+0.29%)
Jan 07, 2009 5.692 5.692 5.542 5.581 186,653 -0.16(-2.87%)
Jan 06, 2009 5.544 5.782 5.544 5.746 231,585 +0.20(+3.63%)
Jan 05, 2009 5.592 5.614 5.535 5.544 208,153 -0.01(-0.26%)
Jan 02, 2009 5.400 5.560 5.398 5.559 0 +0.16(+3.00%)
Jan 01, 2009 5.315 5.436 5.315 5.397 0 +0.00(+0.00%)
Dec 31, 2008 5.315 5.436 5.315 5.397 321,710 +0.05(+0.84%)
Dec 30, 2008 5.191 5.352 5.191 5.352 420,618 +0.18(+3.56%)
Dec 29, 2008 5.216 5.248 5.123 5.168 284,223 -0.06(-1.06%)
Dec 26, 2008 5.301 5.301 5.172 5.223 139,842 +0.03(+0.59%)
Dec 24, 2008 5.129 5.616 5.105 5.193 370,660 +0.03(+0.51%)
Dec 23, 2008 5.177 5.285 5.142 5.167 388,595 -0.07(-1.28%)
Dec 22, 2008 5.320 5.343 5.174 5.234 562,024 -0.20(-3.68%)
Dec 19, 2008 5.346 5.487 5.346 5.433 653,657 +0.05(+0.98%)
Dec 18, 2008 5.454 5.525 5.324 5.381 525,887 -0.14(-2.48%)
Dec 17, 2008 5.505 5.546 5.404 5.518 1,873,020 -0.04(-0.63%)
Dec 16, 2008 5.358 5.619 5.347 5.553 580,801 +0.26(+4.88%)
Dec 15, 2008 5.356 5.362 5.220 5.295 608,930 -0.01(-0.27%)
Dec 12, 2008 5.218 5.327 5.192 5.309 271,143 +0.09(+1.76%)
Dec 11, 2008 5.398 5.426 5.218 5.218 354,892 -0.22(-4.10%)
Dec 10, 2008 5.330 5.481 5.330 5.441 604,707 +0.15(+2.84%)
Dec 09, 2008 5.304 5.468 5.047 5.290 392,900 -0.06(-1.14%)
Dec 08, 2008 5.158 5.397 5.068 5.352 137,333 +0.31(+6.07%)
Dec 05, 2008 4.872 5.092 4.735 5.045 431,717 +0.17(+3.41%)
Dec 04, 2008 5.079 5.079 4.813 4.879 123,190 -0.22(-4.26%)
Dec 03, 2008 4.936 5.118 4.757 5.096 3,971,265 +0.09(+1.84%)
Dec 02, 2008 4.859 5.005 4.841 5.005 293,520 +0.15(+3.00%)
Dec 01, 2008 5.158 5.158 4.859 4.859 307,526 -0.32(-6.20%)
Nov 28, 2008 5.184 5.205 5.134 5.180 103,685 -0.04(-0.70%)
Nov 26, 2008 4.961 5.245 4.947 5.216 235,061 +0.17(+3.41%)
Nov 25, 2008 5.107 5.164 4.919 5.044 415,017 +0.02(+0.35%)
Nov 24, 2008 4.814 5.148 4.814 5.026 364,209 +0.27(+5.67%)
Nov 21, 2008 4.552 4.763 4.522 4.757 667,149 +0.19(+4.15%)
Nov 20, 2008 4.736 4.860 4.522 4.567 409,930 -0.13(-2.85%)
Nov 19, 2008 5.017 5.059 4.701 4.701 209,901 -0.35(-7.01%)
Nov 18, 2008 4.945 5.061 4.865 5.056 106,524 +0.07(+1.37%)
Nov 17, 2008 5.117 5.117 4.959 4.987 167,478 -0.09(-1.78%)
Nov 14, 2008 5.378 5.378 5.067 5.078 478,309 -0.33(-6.05%)
Nov 13, 2008 5.069 5.404 4.825 5.404 201,427 +0.27(+5.35%)
Nov 12, 2008 5.273 5.289 5.105 5.130 124,307 -0.19(-3.50%)
Nov 11, 2008 5.379 5.486 5.257 5.316 425,280 -0.22(-3.94%)
Nov 10, 2008 5.559 5.655 5.428 5.534 1,015,111 -0.01(-0.16%)
Nov 07, 2008 5.384 5.581 5.384 5.543 171,845 +0.20(+3.68%)
Nov 06, 2008 5.678 5.678 5.346 5.346 422,208 -0.36(-6.29%)
Nov 05, 2008 6.087 6.119 5.699 5.705 455,781 -0.35(-5.72%)
Nov 04, 2008 5.867 6.072 5.867 6.051 223,708 +0.27(+4.59%)
Nov 03, 2008 5.839 5.858 5.743 5.785 96,905 -0.06(-1.05%)
Oct 31, 2008 5.757 5.929 5.676 5.846 711,320 +0.08(+1.39%)
Oct 30, 2008 5.724 5.847 5.681 5.766 188,175 +0.24(+4.36%)
Oct 29, 2008 5.690 5.781 5.525 5.525 776,744 -0.09(-1.56%)
Oct 28, 2008 5.120 5.659 5.120 5.613 531,996 +0.45(+8.61%)
Oct 27, 2008 5.137 5.259 5.060 5.168 314,190 -0.03(-0.54%)
Oct 24, 2008 5.210 5.335 5.046 5.196 551,438 -0.24(-4.48%)
Oct 23, 2008 5.468 5.512 5.242 5.439 468,745 -0.01(-0.16%)
Oct 22, 2008 5.660 5.708 5.356 5.448 187,908 -0.27(-4.79%)
Oct 21, 2008 5.982 5.982 5.722 5.722 1,059,248 -0.32(-5.22%)
Oct 20, 2008 5.919 6.037 5.819 6.037 190,245 +0.20(+3.50%)
Oct 17, 2008 5.773 6.052 5.690 5.833 3,026,850 -0.02(-0.34%)
Oct 16, 2008 5.654 5.853 5.349 5.853 672,641 +0.20(+3.52%)
Oct 15, 2008 6.083 6.083 5.654 5.654 271,239 -0.46(-7.47%)
Oct 14, 2008 7.868 7.868 6.027 6.110 1,565,343 -0.20(-3.21%)
Oct 13, 2008 5.743 6.313 5.678 6.313 2,202,560 +0.64(+11.24%)
Oct 10, 2008 5.423 5.935 5.404 5.675 1,684,571 -0.10(-1.74%)
Oct 09, 2008 5.906 6.101 5.645 5.776 468,080 -0.18(-3.02%)
Oct 08, 2008 5.915 6.134 5.797 5.956 847,214 -0.09(-1.45%)
Oct 07, 2008 6.328 6.395 6.007 6.043 1,692,276 -0.35(-5.48%)
Oct 06, 2008 6.507 6.571 6.066 6.393 1,929,971 -0.30(-4.43%)
Oct 03, 2008 6.717 6.962 6.564 6.689 0 -0.04(-0.54%)
Oct 02, 2008 7.010 7.233 6.695 6.725 2,245,073 -0.35(-4.89%)
Oct 01, 2008 7.165 7.263 6.930 7.071 1,637,376 -0.03(-0.41%)
Sep 30, 2008 6.892 7.140 6.872 7.101 329,005 +0.22(+3.22%)
Sep 29, 2008 7.432 7.432 6.807 6.879 964,248 -0.63(-8.44%)
Sep 26, 2008 7.490 7.515 7.348 7.513 0 -0.02(-0.29%)
Sep 25, 2008 7.426 7.619 7.426 7.535 262,080 +0.14(+1.95%)
Sep 24, 2008 7.397 7.478 7.368 7.391 187,414 -0.00(-0.06%)
Sep 23, 2008 7.468 7.586 7.333 7.395 2,327,519 -0.04(-0.59%)
Sep 22, 2008 7.617 7.635 7.439 7.439 418,109 -0.23(-2.95%)
Sep 19, 2008 7.251 7.733 7.001 7.665 0 +0.27(+3.60%)
Sep 18, 2008 7.073 7.458 7.059 7.399 556,306 +0.29(+4.15%)
Sep 17, 2008 7.471 7.527 7.104 7.104 243,453 -0.39(-5.22%)
Sep 16, 2008 7.369 7.509 7.251 7.494 265,549 +0.05(+0.65%)
Sep 15, 2008 7.635 7.635 7.441 7.446 157,647 -0.25(-3.20%)
Sep 12, 2008 7.662 7.716 7.557 7.693 205,911 +0.01(+0.11%)
Sep 11, 2008 7.562 7.684 7.465 7.684 220,294 +0.08(+1.07%)
Sep 10, 2008 7.586 7.678 7.586 7.602 217,367 +0.02(+0.25%)
Sep 09, 2008 7.766 7.766 7.548 7.583 187,846 -0.14(-1.81%)
Sep 08, 2008 7.700 7.815 7.632 7.723 202,291 +0.04(+0.51%)
Sep 05, 2008 7.656 7.716 7.579 7.684 0 -0.01(-0.19%)
Sep 04, 2008 7.986 7.986 7.699 7.699 1,305,546 -0.29(-3.60%)
Sep 03, 2008 8.107 8.125 7.971 7.986 604,042 -0.16(-1.92%)
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.