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 (%)
Oct 29, 2004 7.058 7.080 7.036 7.051 14,367 -0.01(-0.10%)
Oct 28, 2004 7.051 7.059 7.001 7.058 32,841 +0.04(+0.60%)
Oct 27, 2004 6.928 7.051 6.928 7.016 15,736 +0.20(+2.89%)
Oct 26, 2004 6.829 6.862 6.818 6.818 10,947 -0.04(-0.64%)
Oct 25, 2004 6.811 6.862 6.804 6.862 17,788 -0.01(-0.11%)
Oct 22, 2004 6.985 6.985 6.869 6.869 16,420 -0.15(-2.12%)
Oct 21, 2004 6.913 7.021 6.913 7.019 19,157 +0.11(+1.52%)
Oct 20, 2004 6.867 6.928 6.867 6.913 8,894 +0.03(+0.40%)
Oct 19, 2004 6.983 7.001 6.884 6.886 35,577 +0.02(+0.23%)
Oct 18, 2004 6.767 6.869 6.731 6.869 94,418 +0.06(+0.86%)
Oct 15, 2004 6.824 6.840 6.811 6.811 73,892 +0.02(+0.32%)
Oct 14, 2004 6.833 6.833 6.745 6.789 19,157 -0.08(-1.15%)
Oct 13, 2004 6.875 6.875 6.868 6.868 13,683 +0.06(+0.84%)
Oct 12, 2004 6.732 6.817 6.732 6.811 24,630 -0.06(-0.94%)
Oct 11, 2004 6.855 6.877 6.855 6.875 10,262 +0.02(+0.32%)
Oct 08, 2004 6.929 6.929 6.812 6.853 21,209 -0.16(-2.29%)
Oct 07, 2004 7.016 7.016 6.973 7.014 14,367 +0.01(+0.21%)
Oct 06, 2004 6.969 7.001 6.957 7.000 6,157 +0.05(+0.72%)
Oct 05, 2004 6.928 6.994 6.928 6.950 45,156 -0.06(-0.83%)
Oct 04, 2004 7.023 7.030 6.972 7.008 25,999 +0.13(+1.93%)
Oct 01, 2004 6.823 6.875 6.823 6.875 6,157 +0.14(+2.15%)
Sep 30, 2004 6.694 6.731 6.694 6.731 2,736 +0.03(+0.44%)
Sep 29, 2004 6.650 6.701 6.650 6.701 9,578 +0.08(+1.24%)
Sep 28, 2004 6.577 6.620 6.526 6.620 23,262 +0.01(+0.09%)
Sep 27, 2004 6.650 6.650 6.606 6.614 12,999 -0.11(-1.63%)
Sep 24, 2004 6.709 6.738 6.694 6.723 40,367 -0.01(-0.22%)
Sep 23, 2004 6.736 6.738 6.696 6.738 8,210 -0.05(-0.73%)
Sep 22, 2004 6.788 6.788 6.788 6.788 2,052 -0.06(-0.94%)
Sep 21, 2004 6.785 6.852 6.782 6.852 19,841 +0.05(+0.71%)
Sep 20, 2004 6.769 6.804 6.769 6.804 3,420 +0.05(+0.67%)
Sep 17, 2004 6.723 6.758 6.716 6.758 7,526 +0.06(+0.83%)
Sep 16, 2004 6.750 6.750 6.703 6.703 4,105 -0.05(-0.74%)
Sep 15, 2004 6.767 6.767 6.722 6.753 202,520 -0.09(-1.26%)
Sep 14, 2004 6.796 6.848 6.796 6.839 10,262 +0.01(+0.19%)
Sep 13, 2004 6.823 6.891 6.823 6.826 30,788 +0.09(+1.41%)
Sep 10, 2004 6.609 6.731 6.609 6.731 15,736 +0.15(+2.24%)
Sep 09, 2004 6.552 6.583 6.552 6.583 3,420 +0.08(+1.21%)
Sep 08, 2004 6.504 6.548 6.504 6.504 15,736 -0.01(-0.20%)
Sep 07, 2004 6.508 6.517 6.508 6.517 7,526 -0.00(-0.02%)
Sep 03, 2004 6.548 6.548 6.489 6.519 103,312 -0.14(-2.09%)
Sep 02, 2004 6.513 6.658 6.513 6.658 112,891 +0.12(+1.79%)
Sep 01, 2004 6.536 6.541 6.536 6.541 2,052 +0.03(+0.47%)
Aug 31, 2004 6.560 6.560 6.475 6.510 22,578 -0.08(-1.24%)
Aug 30, 2004 6.621 6.621 6.577 6.592 54,051 -0.06(-0.88%)
Aug 27, 2004 6.650 6.650 6.650 6.650 2,052 +0.02(+0.33%)
Aug 26, 2004 6.662 6.662 6.608 6.628 21,894 -0.02(-0.33%)
Aug 25, 2004 6.541 6.650 6.541 6.650 10,947 +0.11(+1.68%)
Aug 24, 2004 6.628 6.628 6.526 6.541 9,578 -0.02(-0.25%)
Aug 23, 2004 6.606 6.606 6.557 6.557 4,789 +0.03(+0.52%)
Aug 20, 2004 6.510 6.523 6.510 6.523 6,157 +0.04(+0.63%)
Aug 19, 2004 6.523 6.523 6.482 6.482 1,368 -0.00(-0.02%)
Aug 18, 2004 6.358 6.516 6.358 6.484 15,052 +0.08(+1.23%)
Aug 17, 2004 6.380 6.406 6.380 6.405 4,105 +0.10(+1.55%)
Aug 16, 2004 6.269 6.307 6.269 6.307 4,789 +0.04(+0.61%)
Aug 13, 2004 6.244 6.276 6.235 6.269 6,157 +0.06(+0.92%)
Aug 12, 2004 6.263 6.263 6.212 6.212 10,947 -0.12(-1.96%)
Aug 11, 2004 6.329 6.365 6.329 6.336 11,631 -0.20(-3.04%)
Aug 10, 2004 6.462 6.543 6.462 6.535 6,157 +0.12(+1.82%)
Aug 09, 2004 6.446 6.446 6.409 6.418 10,262 -0.03(-0.43%)
Aug 06, 2004 6.548 6.548 6.446 6.446 29,420 -0.13(-2.00%)
Aug 05, 2004 6.655 6.655 6.577 6.577 10,262 -0.09(-1.32%)
Aug 04, 2004 6.643 6.665 6.643 6.665 4,789 -0.07(-0.98%)
Aug 03, 2004 6.753 6.773 6.687 6.731 32,841 -0.08(-1.16%)
Aug 02, 2004 6.716 6.810 6.716 6.810 6,157 -0.01(-0.09%)
Jul 30, 2004 6.815 6.815 6.815 6.815 1,368 +0.06(+0.91%)
Jul 29, 2004 6.753 6.789 6.753 6.754 16,420 +0.06(+0.90%)
Jul 28, 2004 6.653 6.694 6.573 6.694 16,420 +0.03(+0.48%)
Jul 27, 2004 6.647 6.662 6.624 6.662 8,894 +0.02(+0.29%)
Jul 26, 2004 6.669 6.669 6.587 6.643 19,841 -0.03(-0.39%)
Jul 23, 2004 6.731 6.731 6.669 6.669 18,473 -0.17(-2.46%)
Jul 22, 2004 6.795 6.839 6.681 6.837 28,735 -0.04(-0.55%)
Jul 21, 2004 6.964 6.964 6.875 6.875 10,947 +0.13(+1.95%)
Jul 20, 2004 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jul 19, 2004 6.723 6.744 6.723 6.744 4,789 +0.02(+0.30%)
Jul 16, 2004 6.833 6.833 6.723 6.723 27,367 -0.08(-1.25%)
Jul 15, 2004 6.829 6.831 6.808 6.808 4,789 -0.01(-0.21%)
Jul 14, 2004 6.957 6.957 6.823 6.823 15,052 -0.16(-2.30%)
Jul 13, 2004 7.029 7.029 6.983 6.983 28,735 +0.03(+0.48%)
Jul 12, 2004 6.995 6.995 6.944 6.950 6,841 -0.12(-1.63%)
Jul 09, 2004 7.013 7.080 7.010 7.065 8,210 +0.06(+0.83%)
Jul 08, 2004 7.035 7.036 7.007 7.007 3,420 -0.11(-1.54%)
Jul 07, 2004 7.019 7.116 7.019 7.116 33,525 +0.10(+1.44%)
Jul 06, 2004 7.162 7.162 7.016 7.016 22,578 -0.25(-3.40%)
Jul 02, 2004 7.235 7.270 7.235 7.263 6,841 -0.09(-1.19%)
Jul 01, 2004 7.425 7.435 7.302 7.350 39,683 -0.09(-1.26%)
Jun 30, 2004 7.461 7.461 7.419 7.444 62,945 +0.06(+0.85%)
Jun 29, 2004 7.330 7.423 7.330 7.381 33,525 -0.07(-0.96%)
Jun 28, 2004 7.426 7.453 7.413 7.453 8,894 +0.03(+0.37%)
Jun 25, 2004 7.404 7.425 7.371 7.425 118,364 +0.05(+0.69%)
Jun 24, 2004 7.410 7.453 7.374 7.374 55,419 +0.04(+0.50%)
Jun 23, 2004 7.311 7.359 7.266 7.337 29,420 +0.05(+0.62%)
Jun 22, 2004 7.198 7.292 7.185 7.292 24,630 +0.11(+1.59%)
Jun 21, 2004 7.244 7.285 7.178 7.178 86,892 -0.07(-0.97%)
Jun 18, 2004 7.270 7.285 7.248 7.248 10,262 +0.05(+0.63%)
Jun 17, 2004 7.192 7.203 7.192 7.203 4,105 -0.08(-1.04%)
Jun 16, 2004 7.279 7.279 7.279 7.279 1,368 -0.03(-0.40%)
Jun 15, 2004 7.264 7.309 7.251 7.308 25,999 +0.15(+2.04%)
Jun 14, 2004 7.241 7.241 7.162 7.162 28,735 -0.15(-2.08%)
Jun 10, 2004 7.343 7.476 7.299 7.314 59,524 -0.03(-0.40%)
Jun 09, 2004 7.390 7.401 7.340 7.343 41,051 -0.05(-0.63%)
Jun 08, 2004 7.372 7.432 7.352 7.390 21,894 +0.00(+0.02%)
Jun 07, 2004 7.321 7.388 7.295 7.388 16,420 +0.21(+2.93%)
Jun 04, 2004 7.219 7.263 7.178 7.178 23,946 +0.06(+0.84%)
Jun 03, 2004 7.197 7.197 7.118 7.118 37,630 -0.13(-1.79%)
Jun 02, 2004 7.233 7.277 7.200 7.248 13,683 +0.04(+0.61%)
Jun 01, 2004 7.220 7.228 7.204 7.204 6,157 -0.03(-0.44%)
May 28, 2004 7.285 7.285 7.229 7.236 15,052 -0.05(-0.66%)
May 27, 2004 7.264 7.285 7.244 7.285 156,679 +0.08(+1.12%)
May 26, 2004 7.140 7.204 7.140 7.204 20,525 +0.06(+0.80%)
May 25, 2004 7.002 7.147 7.002 7.147 23,946 +0.05(+0.74%)
May 24, 2004 7.095 7.095 7.095 7.095 11,631 +0.08(+1.13%)
May 21, 2004 7.036 7.065 7.008 7.016 44,472 +0.02(+0.31%)
May 20, 2004 7.016 7.036 6.994 6.994 8,210 -0.11(-1.52%)
May 19, 2004 7.095 7.138 7.089 7.102 8,894 +0.17(+2.42%)
May 18, 2004 6.884 6.941 6.884 6.934 33,525 +0.07(+1.04%)
May 17, 2004 6.796 6.862 6.761 6.862 36,262 -0.07(-0.97%)
May 14, 2004 7.008 7.008 6.929 6.929 6,157 -0.10(-1.45%)
May 13, 2004 7.065 7.065 7.024 7.032 21,209 -0.08(-1.09%)
May 12, 2004 7.039 7.109 6.959 7.109 30,788 +0.01(+0.19%)
May 11, 2004 7.013 7.096 7.013 7.096 13,683 +0.17(+2.40%)
May 10, 2004 6.916 6.978 6.869 6.929 89,628 -0.16(-2.25%)
May 07, 2004 7.168 7.191 7.089 7.089 287,359 -0.01(-0.12%)
May 06, 2004 7.102 7.102 7.052 7.097 10,947 -0.11(-1.50%)
May 05, 2004 7.198 7.219 7.185 7.206 17,104 +0.04(+0.53%)
May 04, 2004 7.121 7.168 7.076 7.168 27,367 +0.08(+1.13%)
May 03, 2004 7.124 7.176 7.087 7.087 10,262 +0.03(+0.37%)
Apr 30, 2004 7.114 7.190 7.061 7.061 32,841 -0.02(-0.31%)
Apr 29, 2004 7.249 7.277 7.083 7.083 35,577 -0.19(-2.59%)
Apr 28, 2004 7.317 7.317 7.242 7.271 17,104 -0.18(-2.47%)
Apr 27, 2004 7.555 7.571 7.456 7.456 81,418 -0.10(-1.32%)
Apr 26, 2004 7.616 7.619 7.551 7.555 33,525 -0.05(-0.62%)
Apr 23, 2004 7.600 7.672 7.594 7.602 25,999 +0.10(+1.34%)
Apr 22, 2004 7.374 7.501 7.353 7.501 13,683 +0.13(+1.74%)
Apr 21, 2004 7.330 7.372 7.317 7.372 15,736 +0.06(+0.88%)
Apr 20, 2004 7.355 7.526 7.308 7.308 16,420 -0.07(-0.99%)
Apr 19, 2004 7.368 7.409 7.366 7.381 6,157 +0.00(+0.02%)
Apr 16, 2004 7.425 7.425 7.342 7.380 23,262 -0.10(-1.35%)
Apr 15, 2004 7.534 7.534 7.480 7.480 14,367 -0.02(-0.31%)
Apr 14, 2004 7.542 7.562 7.504 7.504 24,630 -0.14(-1.82%)
Apr 13, 2004 7.723 7.723 7.643 7.643 7,526 -0.07(-0.85%)
Apr 12, 2004 7.703 7.730 7.703 7.708 16,420 -0.03(-0.36%)
Apr 08, 2004 7.746 7.760 7.736 7.736 29,420 +0.06(+0.82%)
Apr 07, 2004 7.714 7.714 7.647 7.673 15,736 -0.07(-0.92%)
Apr 06, 2004 7.724 7.745 7.717 7.745 21,209 -0.12(-1.49%)
Apr 05, 2004 7.802 7.862 7.800 7.862 34,209 +0.08(+1.03%)
Apr 02, 2004 7.787 7.789 7.767 7.781 38,998 +0.18(+2.31%)
Apr 01, 2004 7.542 7.606 7.542 7.606 21,894 +0.14(+1.86%)
Mar 31, 2004 7.548 7.548 7.441 7.467 48,577 -0.03(-0.37%)
Mar 30, 2004 7.515 7.526 7.495 7.495 25,999 -0.05(-0.70%)
Mar 29, 2004 7.517 7.562 7.517 7.548 7,526 +0.08(+1.08%)
Mar 26, 2004 7.431 7.467 7.431 7.467 67,050 +0.06(+0.79%)
Mar 25, 2004 7.299 7.409 7.264 7.409 15,052 +0.26(+3.70%)
Mar 24, 2004 7.134 7.171 7.134 7.144 15,052 -0.05(-0.73%)
Mar 23, 2004 7.144 7.204 7.144 7.197 15,052 +0.14(+2.05%)
Mar 22, 2004 7.165 7.182 7.032 7.052 402,303 -0.27(-3.67%)
Mar 19, 2004 7.350 7.352 7.321 7.321 3,420 -0.10(-1.38%)
Mar 18, 2004 7.437 7.438 7.362 7.423 64,998 -0.02(-0.29%)
Mar 17, 2004 7.323 7.445 7.323 7.445 90,997 +0.25(+3.49%)
Mar 16, 2004 7.292 7.292 7.169 7.194 19,841 -0.03(-0.40%)
Mar 15, 2004 7.305 7.305 7.207 7.223 282,570 -0.10(-1.38%)
Mar 12, 2004 7.340 7.363 7.287 7.324 26,683 +0.01(+0.20%)
Mar 11, 2004 7.249 7.346 7.236 7.309 34,893 -0.17(-2.21%)
Mar 10, 2004 7.483 7.540 7.473 7.475 25,315 -0.04(-0.51%)
Mar 09, 2004 7.584 7.584 7.511 7.513 38,998 -0.12(-1.53%)
Mar 08, 2004 7.708 7.723 7.629 7.629 15,736 -0.15(-1.95%)
Mar 05, 2004 7.735 7.825 7.735 7.781 11,631 +0.01(+0.09%)
Mar 04, 2004 7.730 7.774 7.730 7.774 14,367 +0.07(+0.95%)
Mar 03, 2004 7.743 7.743 7.650 7.701 59,524 -0.05(-0.66%)
Mar 02, 2004 7.779 7.818 7.716 7.752 28,735 +0.04(+0.47%)
Mar 01, 2004 7.720 7.745 7.686 7.716 16,420 +0.01(+0.19%)
Feb 27, 2004 7.695 7.745 7.659 7.701 34,209 +0.04(+0.52%)
Feb 26, 2004 7.635 7.665 7.635 7.662 13,683 +0.00(+0.06%)
Feb 25, 2004 7.628 7.657 7.628 7.657 6,841 +0.03(+0.38%)
Feb 24, 2004 7.591 7.650 7.565 7.628 38,998 -0.00(-0.02%)
Feb 23, 2004 7.746 7.746 7.629 7.629 10,947 -0.13(-1.68%)
Feb 20, 2004 7.817 7.817 7.659 7.760 39,683 -0.19(-2.39%)
Feb 19, 2004 7.936 7.950 7.903 7.950 16,420 +0.04(+0.55%)
Feb 18, 2004 7.929 7.929 7.875 7.906 14,367 +0.01(+0.19%)
Feb 17, 2004 7.904 7.928 7.857 7.891 23,946 +0.07(+0.84%)
Feb 13, 2004 7.893 7.920 7.798 7.825 57,471 -0.03(-0.43%)
Feb 12, 2004 7.907 7.920 7.859 7.859 17,788 -0.08(-0.98%)
Feb 11, 2004 7.876 7.950 7.860 7.936 32,156 +0.07(+0.95%)
Feb 10, 2004 7.837 7.862 7.795 7.862 28,735 +0.03(+0.39%)
Feb 09, 2004 7.768 7.855 7.768 7.831 30,788 +0.07(+0.87%)
Feb 06, 2004 7.735 7.774 7.701 7.764 20,525 +0.09(+1.20%)
Feb 05, 2004 7.714 7.714 7.578 7.672 82,787 -0.01(-0.11%)
Feb 04, 2004 7.632 7.701 7.624 7.681 47,893 -0.18(-2.32%)
Feb 03, 2004 7.838 7.869 7.838 7.863 31,472 +0.02(+0.22%)
Feb 02, 2004 7.860 7.922 7.767 7.846 24,630 -0.02(-0.20%)
Jan 30, 2004 7.825 7.863 7.795 7.862 14,367 +0.10(+1.24%)
Jan 29, 2004 7.834 7.841 7.749 7.765 86,207 -0.07(-0.88%)
Jan 28, 2004 8.021 8.180 7.800 7.834 50,630 -0.25(-3.06%)
Jan 27, 2004 8.123 8.123 8.056 8.081 21,894 -0.00(-0.05%)
Jan 26, 2004 7.998 8.125 7.945 8.085 123,154 +0.11(+1.43%)
Jan 23, 2004 8.059 8.059 7.945 7.971 34,209 -0.08(-1.00%)
Jan 22, 2004 8.159 8.161 8.015 8.052 79,366 -0.04(-0.43%)
Jan 21, 2004 8.088 8.103 8.053 8.087 9,578 -0.02(-0.29%)
Jan 20, 2004 8.138 8.154 8.110 8.110 102,628 +0.01(+0.09%)
Jan 16, 2004 8.039 8.103 8.039 8.103 25,999 +0.14(+1.72%)
Jan 15, 2004 7.933 8.015 7.933 7.966 21,894 +0.02(+0.26%)
Jan 14, 2004 7.907 7.979 7.907 7.945 33,525 +0.05(+0.59%)
Jan 13, 2004 7.995 7.995 7.893 7.898 75,945 -0.12(-1.46%)
Jan 12, 2004 7.957 8.015 7.919 8.015 80,050 +0.06(+0.73%)
Jan 09, 2004 7.893 8.001 7.893 7.957 36,946 +0.04(+0.55%)
Jan 08, 2004 7.847 7.913 7.821 7.913 142,995 +0.22(+2.85%)
Jan 07, 2004 7.644 7.686 7.635 7.694 12,999 +0.04(+0.57%)
Jan 06, 2004 7.597 7.650 7.587 7.650 175,836 +0.09(+1.16%)
Jan 05, 2004 7.526 7.562 7.526 7.562 25,315 +0.12(+1.67%)
Jan 02, 2004 7.439 7.454 7.412 7.438 18,473 +0.03(+0.39%)
Dec 31, 2003 7.369 7.409 7.339 7.409 60,892 +0.01(+0.10%)
Dec 30, 2003 7.374 7.401 7.374 7.401 12,999 +0.03(+0.40%)
Dec 29, 2003 7.334 7.372 7.295 7.372 25,315 +0.06(+0.80%)
Dec 26, 2003 7.292 7.314 7.292 7.314 15,052 +0.02(+0.30%)
Dec 24, 2003 7.229 7.292 7.229 7.292 8,894 +0.03(+0.40%)
Dec 23, 2003 7.214 7.270 7.214 7.263 25,999 +0.10(+1.39%)
Dec 22, 2003 7.197 7.197 7.163 7.163 23,262 -0.02(-0.22%)
Dec 19, 2003 7.179 7.179 7.179 7.179 3,420 -0.01(-0.08%)
Dec 18, 2003 7.176 7.185 7.176 7.185 15,052 +0.07(+0.97%)
Dec 17, 2003 7.095 7.116 7.076 7.116 6,157 +0.05(+0.68%)
Dec 16, 2003 7.076 7.109 7.068 7.068 74,576 -0.22(-2.97%)
Dec 15, 2003 7.306 7.306 7.285 7.285 19,157 +0.12(+1.71%)
Dec 12, 2003 7.147 7.211 7.141 7.162 49,945 -0.05(-0.69%)
Dec 11, 2003 7.096 7.211 7.096 7.211 9,578 +0.11(+1.54%)
Dec 10, 2003 7.102 7.102 7.102 7.102 2,052 -0.06(-0.84%)
Dec 09, 2003 7.261 7.261 7.162 7.162 13,683 -0.04(-0.49%)
Dec 08, 2003 7.204 7.204 7.197 7.197 18,473 -0.10(-1.40%)
Dec 05, 2003 7.299 7.299 7.299 7.299 10,262 -0.01(-0.20%)
Dec 04, 2003 7.380 7.380 7.314 7.314 20,525 -0.07(-0.99%)
Dec 03, 2003 7.384 7.384 7.372 7.387 6,157 +0.04(+0.50%)
Dec 02, 2003 7.350 7.350 7.350 7.350 7,526 -0.01(-0.10%)
Dec 01, 2003 7.315 7.358 7.315 7.358 17,104 +0.12(+1.61%)
Nov 28, 2003 7.238 7.248 7.238 7.241 8,894 +0.01(+0.20%)
Nov 26, 2003 7.228 7.263 7.211 7.226 20,525 +0.00(+0.00%)
Nov 25, 2003 7.178 7.226 7.178 7.226 32,156 +0.08(+1.13%)
Nov 24, 2003 7.048 7.146 7.048 7.146 6,841 +0.12(+1.66%)
Nov 21, 2003 7.002 7.029 7.016 7.029 12,315 +0.03(+0.38%)
Nov 20, 2003 7.002 7.002 7.002 7.002 0 -0.02(-0.27%)
Nov 19, 2003 7.029 7.029 7.021 7.021 12,315 -0.03(-0.41%)
Nov 18, 2003 7.168 7.168 7.010 7.051 7,526 -0.03(-0.41%)
Nov 17, 2003 7.073 7.080 6.995 7.080 19,157 -0.15(-2.02%)
Nov 14, 2003 7.244 7.244 7.169 7.226 2,052 -0.09(-1.30%)
Nov 13, 2003 7.321 7.321 7.321 7.321 198,415 -0.00(-0.06%)
Nov 12, 2003 7.292 7.325 7.292 7.325 12,999 +0.11(+1.56%)
Nov 11, 2003 7.247 7.247 7.184 7.213 13,683 -0.06(-0.78%)
Nov 10, 2003 7.350 7.381 7.270 7.270 218,940 -0.16(-2.16%)
Nov 07, 2003 7.431 7.431 7.431 7.431 15,052 +0.07(+0.89%)
Nov 06, 2003 7.349 7.365 7.286 7.365 19,157 +0.14(+2.00%)
Nov 05, 2003 7.306 7.255 7.220 7.220 3,420 -0.09(-1.18%)
Nov 04, 2003 7.306 7.306 7.306 7.306 8,894 +0.03(+0.38%)
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.