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

Global Tech Ishares ETF (NY: IXN )

73.50 -0.31 (-0.42%)
Streaming Delayed Price Updated: 10:36 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, 2009 5.439 5.692 5.428 5.490 420,379 +0.13(+2.43%)
Mar 30, 2009 5.506 5.506 5.310 5.360 98,223 -0.35(-6.14%)
Mar 26, 2009 5.653 5.710 5.593 5.710 191,030 +0.18(+3.33%)
Mar 25, 2009 5.595 5.613 5.403 5.526 2,586,497 +0.04(+0.64%)
Mar 24, 2009 5.561 5.564 5.134 5.491 205,517 -0.07(-1.34%)
Mar 23, 2009 5.433 5.589 5.433 5.566 284,439 +0.30(+5.60%)
Mar 20, 2009 5.351 5.362 5.210 5.270 120,741 -0.09(-1.64%)
Mar 19, 2009 5.444 5.444 5.327 5.358 314,624 +0.01(+0.27%)
Mar 18, 2009 5.269 5.396 5.197 5.343 218,192 +0.11(+2.04%)
Mar 17, 2009 5.058 5.256 5.058 5.237 349,180 +0.18(+3.53%)
Mar 16, 2009 5.120 5.186 4.962 5.058 415,632 -0.03(-0.55%)
Mar 13, 2009 5.136 5.136 5.057 5.086 0 -0.04(-0.80%)
Mar 12, 2009 5.003 5.129 4.952 5.127 115,932 +0.15(+2.93%)
Mar 11, 2009 4.854 5.025 4.854 4.981 312,312 +0.15(+3.12%)
Mar 10, 2009 4.668 4.842 4.585 4.830 245,450 +0.31(+6.89%)
Mar 09, 2009 4.570 4.697 4.498 4.519 194,204 -0.10(-2.09%)
Mar 06, 2009 4.656 4.765 4.526 4.615 0 -0.07(-1.50%)
Mar 05, 2009 4.760 4.800 4.664 4.686 435,892 -0.14(-2.92%)
Mar 04, 2009 4.808 4.898 4.618 4.827 320,356 +0.17(+3.59%)
Mar 02, 2009 4.816 4.827 4.639 4.659 346,697 -0.18(-3.72%)
Feb 27, 2009 4.804 4.909 4.789 4.839 0 -0.01(-0.30%)
Feb 26, 2009 4.934 4.985 4.839 4.854 183,219 -0.08(-1.54%)
Feb 25, 2009 4.896 5.001 4.821 4.930 194,464 +0.01(+0.24%)
Feb 24, 2009 4.754 4.948 4.729 4.918 431,487 +0.17(+3.64%)
Feb 23, 2009 4.969 5.061 4.746 4.746 573,618 -0.23(-4.59%)
Feb 20, 2009 4.972 5.019 4.874 4.974 594,603 -0.04(-0.70%)
Feb 19, 2009 5.161 5.237 4.981 5.009 290,814 -0.12(-2.39%)
Feb 18, 2009 5.210 5.210 5.086 5.131 2,859,637 -0.02(-0.31%)
Feb 17, 2009 5.168 5.227 5.000 5.148 168,642 -0.23(-4.29%)
Feb 13, 2009 5.370 5.447 5.361 5.379 540,129 -0.02(-0.41%)
Feb 12, 2009 5.263 5.401 5.238 5.401 1,102,700 +0.03(+0.52%)
Feb 11, 2009 5.428 5.428 5.314 5.373 179,039 -0.00(-0.05%)
Feb 10, 2009 5.611 5.611 5.338 5.376 270,327 -0.25(-4.49%)
Feb 09, 2009 5.630 5.642 5.569 5.629 496,598 +0.01(+0.16%)
Feb 06, 2009 5.446 5.636 5.446 5.620 289,056 +0.19(+3.47%)
Feb 05, 2009 5.262 5.461 5.101 5.431 2,026,142 +0.12(+2.26%)
Feb 04, 2009 5.330 5.517 5.295 5.311 1,409,493 +0.05(+1.00%)
Feb 03, 2009 5.181 5.285 5.162 5.259 6,633,317 +0.07(+1.27%)
Feb 02, 2009 5.066 5.197 5.066 5.193 212,515 +0.06(+1.11%)
Jan 30, 2009 5.241 5.241 5.135 5.136 0 -0.16(-3.09%)
Jan 29, 2009 5.455 5.455 5.296 5.299 84,181 -0.16(-2.95%)
Jan 28, 2009 5.323 5.605 5.323 5.460 62,080 +0.17(+3.29%)
Jan 27, 2009 5.281 5.346 5.249 5.286 53,906 +0.09(+1.77%)
Jan 26, 2009 5.151 5.300 5.140 5.194 161,016 -0.01(-0.25%)
Jan 23, 2009 5.010 5.244 5.009 5.208 595,020 +0.09(+1.68%)
Jan 22, 2009 5.107 5.544 5.032 5.121 161,378 -0.10(-1.99%)
Jan 21, 2009 5.023 5.250 5.023 5.225 252,030 +0.21(+4.29%)
Jan 20, 2009 5.228 5.228 5.006 5.010 56,041 -0.26(-4.99%)
Jan 16, 2009 5.327 5.327 5.151 5.273 139,394 +0.03(+0.64%)
Jan 15, 2009 5.142 5.260 5.058 5.240 132,985 +0.08(+1.64%)
Jan 14, 2009 5.367 5.367 5.117 5.155 218,712 -0.22(-4.08%)
Jan 13, 2009 5.323 5.408 5.256 5.374 1,066,195 +0.01(+0.14%)
Jan 12, 2009 5.417 5.454 5.345 5.367 153,546 -0.12(-2.24%)
Jan 09, 2009 5.477 5.547 5.449 5.490 40,712 -0.12(-2.14%)
Jan 08, 2009 5.529 5.610 5.516 5.610 43,516 +0.02(+0.29%)
Jan 07, 2009 5.705 5.705 5.554 5.593 186,228 -0.17(-2.87%)
Jan 06, 2009 5.557 5.796 5.557 5.759 231,058 +0.20(+3.63%)
Jan 05, 2009 5.605 5.627 5.548 5.557 207,679 -0.01(-0.26%)
Jan 02, 2009 5.412 5.573 5.411 5.572 0 +0.16(+3.00%)
Jan 01, 2009 5.327 5.449 5.327 5.409 0 +0.00(+0.00%)
Dec 31, 2008 5.327 5.449 5.327 5.409 320,978 +0.05(+0.84%)
Dec 30, 2008 5.203 5.364 5.203 5.364 419,661 +0.18(+3.56%)
Dec 29, 2008 5.228 5.260 5.134 5.180 283,577 -0.06(-1.06%)
Dec 26, 2008 5.313 5.313 5.184 5.235 139,524 +0.03(+0.59%)
Dec 24, 2008 5.140 5.629 5.117 5.205 369,817 +0.03(+0.51%)
Dec 23, 2008 5.189 5.297 5.153 5.178 387,710 -0.07(-1.28%)
Dec 22, 2008 5.332 5.355 5.186 5.246 560,745 -0.20(-3.68%)
Dec 19, 2008 5.358 5.500 5.358 5.446 652,170 +0.05(+0.98%)
Dec 18, 2008 5.466 5.538 5.336 5.393 524,691 -0.14(-2.48%)
Dec 17, 2008 5.517 5.559 5.417 5.531 1,868,758 -0.04(-0.63%)
Dec 16, 2008 5.370 5.631 5.360 5.566 579,480 +0.26(+4.88%)
Dec 15, 2008 5.368 5.374 5.232 5.307 607,545 -0.01(-0.27%)
Dec 12, 2008 5.229 5.339 5.204 5.322 270,526 +0.09(+1.76%)
Dec 11, 2008 5.411 5.439 5.229 5.229 354,085 -0.22(-4.10%)
Dec 10, 2008 5.342 5.494 5.342 5.453 603,331 +0.15(+2.84%)
Dec 09, 2008 5.316 5.480 5.058 5.303 392,006 -0.06(-1.14%)
Dec 08, 2008 5.170 5.409 5.079 5.364 137,021 +0.31(+6.07%)
Dec 05, 2008 4.883 5.104 4.746 5.057 430,735 +0.17(+3.41%)
Dec 04, 2008 5.091 5.091 4.824 4.890 122,909 -0.22(-4.26%)
Dec 03, 2008 4.947 5.130 4.767 5.108 3,962,228 +0.09(+1.84%)
Dec 02, 2008 4.870 5.016 4.852 5.016 292,852 +0.15(+3.00%)
Dec 01, 2008 5.170 5.170 4.870 4.870 306,826 -0.32(-6.20%)
Nov 28, 2008 5.196 5.217 5.146 5.191 103,449 -0.04(-0.70%)
Nov 26, 2008 4.972 5.257 4.958 5.228 234,526 +0.17(+3.41%)
Nov 25, 2008 5.118 5.175 4.930 5.055 414,072 +0.02(+0.35%)
Nov 24, 2008 4.824 5.159 4.824 5.038 363,380 +0.27(+5.67%)
Nov 21, 2008 4.563 4.774 4.532 4.767 665,631 +0.19(+4.15%)
Nov 20, 2008 4.747 4.871 4.532 4.577 408,997 -0.13(-2.85%)
Nov 19, 2008 5.028 5.071 4.712 4.712 209,423 -0.36(-7.01%)
Nov 18, 2008 4.956 5.073 4.876 5.067 106,281 +0.07(+1.37%)
Nov 17, 2008 5.129 5.129 4.971 4.998 167,096 -0.09(-1.78%)
Nov 14, 2008 5.390 5.390 5.079 5.089 477,220 -0.33(-6.05%)
Nov 13, 2008 5.080 5.417 4.836 5.417 200,969 +0.27(+5.35%)
Nov 12, 2008 5.285 5.301 5.117 5.142 124,024 -0.19(-3.50%)
Nov 11, 2008 5.392 5.498 5.269 5.328 424,312 -0.22(-3.94%)
Nov 10, 2008 5.572 5.668 5.440 5.547 1,012,801 -0.01(-0.16%)
Nov 07, 2008 5.396 5.593 5.396 5.555 171,454 +0.20(+3.68%)
Nov 06, 2008 5.691 5.691 5.358 5.358 421,248 -0.36(-6.29%)
Nov 05, 2008 6.101 6.133 5.712 5.718 454,744 -0.35(-5.72%)
Nov 04, 2008 5.880 6.086 5.880 6.065 223,199 +0.27(+4.59%)
Nov 03, 2008 5.852 5.872 5.756 5.798 96,684 -0.06(-1.05%)
Oct 31, 2008 5.770 5.943 5.689 5.860 709,702 +0.08(+1.39%)
Oct 30, 2008 5.737 5.860 5.694 5.779 187,747 +0.24(+4.36%)
Oct 29, 2008 5.703 5.795 5.538 5.538 774,977 -0.09(-1.56%)
Oct 28, 2008 5.131 5.672 5.131 5.626 530,785 +0.45(+8.61%)
Oct 27, 2008 5.149 5.271 5.072 5.180 313,475 -0.03(-0.54%)
Oct 24, 2008 5.222 5.348 5.057 5.208 550,184 -0.24(-4.48%)
Oct 23, 2008 5.481 5.525 5.254 5.452 467,678 -0.01(-0.16%)
Oct 22, 2008 5.672 5.721 5.369 5.460 187,480 -0.27(-4.79%)
Oct 21, 2008 5.996 5.996 5.735 5.735 1,056,837 -0.32(-5.22%)
Oct 20, 2008 5.933 6.051 5.832 6.051 189,812 +0.20(+3.50%)
Oct 17, 2008 5.786 6.066 5.703 5.846 3,019,962 -0.02(-0.34%)
Oct 16, 2008 5.667 5.867 5.361 5.867 671,110 +0.20(+3.52%)
Oct 15, 2008 6.096 6.096 5.667 5.667 270,622 -0.46(-7.47%)
Oct 14, 2008 7.886 7.886 6.041 6.124 1,561,781 -0.20(-3.21%)
Oct 13, 2008 5.756 6.327 5.691 6.327 2,197,548 +0.64(+11.24%)
Oct 10, 2008 5.436 5.949 5.416 5.688 1,680,737 -0.10(-1.74%)
Oct 09, 2008 5.920 6.115 5.658 5.789 467,015 -0.18(-3.02%)
Oct 08, 2008 5.928 6.148 5.810 5.969 845,286 -0.09(-1.45%)
Oct 07, 2008 6.342 6.409 6.021 6.057 1,688,425 -0.35(-5.48%)
Oct 06, 2008 6.522 6.586 6.080 6.408 1,925,579 -0.30(-4.43%)
Oct 03, 2008 6.732 6.978 6.579 6.705 0 -0.04(-0.54%)
Oct 02, 2008 7.026 7.250 6.710 6.741 2,239,964 -0.35(-4.89%)
Oct 01, 2008 7.181 7.279 6.946 7.088 1,633,650 -0.03(-0.41%)
Sep 30, 2008 6.908 7.156 6.887 7.117 328,256 +0.22(+3.22%)
Sep 29, 2008 7.449 7.449 6.822 6.895 962,054 -0.64(-8.44%)
Sep 26, 2008 7.507 7.532 7.365 7.531 0 -0.02(-0.29%)
Sep 25, 2008 7.443 7.637 7.443 7.553 261,483 +0.14(+1.95%)
Sep 24, 2008 7.414 7.495 7.384 7.408 186,988 -0.00(-0.06%)
Sep 23, 2008 7.485 7.604 7.349 7.412 2,322,223 -0.04(-0.59%)
Sep 22, 2008 7.634 7.652 7.456 7.456 417,157 -0.23(-2.95%)
Sep 19, 2008 7.267 7.750 7.017 7.683 0 +0.27(+3.60%)
Sep 18, 2008 7.089 7.475 7.075 7.415 555,040 +0.30(+4.15%)
Sep 17, 2008 7.488 7.544 7.120 7.120 242,899 -0.39(-5.22%)
Sep 16, 2008 7.386 7.526 7.267 7.512 264,944 +0.05(+0.65%)
Sep 15, 2008 7.652 7.652 7.457 7.463 157,288 -0.25(-3.20%)
Sep 12, 2008 7.680 7.734 7.574 7.710 205,442 +0.01(+0.11%)
Sep 11, 2008 7.579 7.702 7.482 7.702 219,793 +0.08(+1.07%)
Sep 10, 2008 7.604 7.695 7.604 7.620 216,872 +0.02(+0.25%)
Sep 09, 2008 7.784 7.784 7.566 7.601 187,418 -0.14(-1.81%)
Sep 08, 2008 7.718 7.833 7.649 7.741 201,831 +0.04(+0.51%)
Sep 05, 2008 7.674 7.734 7.596 7.702 0 -0.01(-0.19%)
Sep 04, 2008 8.004 8.004 7.716 7.716 1,302,575 -0.29(-3.60%)
Sep 03, 2008 8.126 8.143 7.990 8.004 602,668 -0.16(-1.92%)
Sep 02, 2008 8.319 8.405 8.125 8.161 3,935,900 -0.15(-1.81%)
Aug 29, 2008 8.409 8.409 8.256 8.311 410,481 -0.12(-1.47%)
Aug 28, 2008 8.452 8.493 8.373 8.436 113,114 +0.01(+0.14%)
Aug 27, 2008 8.452 8.467 8.319 8.423 180,455 +0.08(+0.90%)
Aug 26, 2008 8.412 8.415 8.312 8.348 117,916 -0.03(-0.35%)
Aug 25, 2008 8.446 8.494 8.367 8.377 84,598 -0.13(-1.56%)
Aug 22, 2008 8.384 8.528 8.384 8.510 165,017 +0.10(+1.22%)
Aug 21, 2008 8.389 8.433 8.319 8.408 222,878 +0.02(+0.21%)
Aug 20, 2008 8.421 8.476 8.390 8.390 178,369 -0.02(-0.24%)
Aug 19, 2008 8.422 8.457 8.358 8.411 2,570,991 -0.10(-1.20%)
Aug 18, 2008 8.614 8.637 8.447 8.513 2,494,457 -0.11(-1.32%)
Aug 15, 2008 8.672 8.681 8.555 8.627 0 -0.01(-0.08%)
Aug 14, 2008 8.608 8.700 8.553 8.634 375,795 +0.06(+0.73%)
Aug 13, 2008 8.675 8.675 8.551 8.572 354,242 -0.10(-1.21%)
Aug 12, 2008 8.700 8.710 8.627 8.677 259,424 +0.00(+0.03%)
Aug 11, 2008 8.601 8.756 8.593 8.674 241,996 +0.08(+0.94%)
Aug 08, 2008 8.468 8.631 8.466 8.593 191,078 +0.12(+1.41%)
Aug 07, 2008 8.438 8.536 8.436 8.474 84,017 -0.06(-0.69%)
Aug 06, 2008 8.390 8.548 8.358 8.532 1,052,740 +0.18(+2.12%)
Aug 05, 2008 8.234 8.395 8.218 8.355 184,491 +0.18(+2.18%)
Aug 04, 2008 8.140 8.253 8.123 8.176 10,803,259 -0.04(-0.45%)
Aug 01, 2008 8.273 8.273 8.119 8.213 46,888 +0.00(+0.03%)
Jul 31, 2008 8.256 8.333 8.209 8.210 200,497 -0.06(-0.72%)
Jul 30, 2008 8.278 8.308 8.196 8.270 123,860 +0.01(+0.18%)
Jul 29, 2008 8.256 8.275 8.086 8.256 88,798 +0.12(+1.51%)
Jul 28, 2008 8.282 8.282 8.110 8.133 153,006 -0.14(-1.75%)
Jul 25, 2008 8.221 8.476 8.207 8.278 50,247 +0.04(+0.46%)
Jul 24, 2008 8.349 8.366 8.210 8.240 286,470 -0.07(-0.88%)
Jul 23, 2008 8.190 8.333 8.190 8.313 276,196 +0.13(+1.55%)
Jul 22, 2008 8.187 8.221 8.060 8.186 197,152 -0.08(-0.94%)
Jul 21, 2008 8.304 8.316 8.203 8.263 118,149 +0.02(+0.25%)
Jul 18, 2008 8.339 8.339 8.209 8.243 165,496 -0.10(-1.19%)
Jul 17, 2008 8.248 8.396 8.241 8.342 130,858 +0.13(+1.64%)
Jul 16, 2008 8.029 8.243 8.013 8.207 431,316 +0.18(+2.26%)
Jul 15, 2008 8.041 8.134 7.874 8.026 360,925 -0.02(-0.20%)
Jul 14, 2008 8.123 8.187 8.042 8.042 113,032 -0.09(-1.08%)
Jul 11, 2008 8.117 8.200 8.041 8.130 151,200 -0.08(-1.01%)
Jul 10, 2008 8.095 8.244 8.050 8.213 374,215 +0.08(+1.02%)
Jul 09, 2008 8.285 8.339 8.130 8.130 310,595 -0.24(-2.90%)
Jul 08, 2008 8.283 8.374 8.219 8.373 170,407 +0.09(+1.08%)
Jul 07, 2008 8.278 8.412 8.190 8.283 258,576 +0.02(+0.25%)
Jul 04, 2008 8.229 8.305 8.150 8.263 218,001 +0.00(+0.00%)
Jul 03, 2008 8.229 8.305 8.150 8.263 218,001 +0.05(+0.61%)
Jul 02, 2008 8.373 8.440 8.213 8.213 161,371 -0.15(-1.77%)
Jul 01, 2008 8.316 8.406 8.242 8.361 1,757,066 -0.01(-0.09%)
Jun 30, 2008 8.422 8.475 8.367 8.368 106,514 -0.08(-0.93%)
Jun 27, 2008 8.479 8.498 8.346 8.447 244,362 -0.07(-0.83%)
Jun 26, 2008 8.722 8.722 8.509 8.518 244,431 -0.30(-3.39%)
Jun 25, 2008 8.713 8.912 8.713 8.817 316,826 +0.13(+1.50%)
Jun 24, 2008 8.627 8.757 8.605 8.687 103,511 +0.02(+0.25%)
Jun 23, 2008 8.731 8.766 8.664 8.665 170,482 -0.11(-1.30%)
Jun 20, 2008 8.947 8.947 8.743 8.779 307,996 -0.22(-2.41%)
Jun 19, 2008 8.925 9.047 8.849 8.995 261,791 +0.04(+0.41%)
Jun 18, 2008 9.014 9.019 8.903 8.959 293,461 -0.07(-0.78%)
Jun 17, 2008 9.112 9.124 9.012 9.029 766,495 -0.04(-0.44%)
Jun 16, 2008 9.009 9.099 8.985 9.069 216,113 +0.09(+0.99%)
Jun 13, 2008 8.922 9.047 8.863 8.979 97,601 +0.12(+1.34%)
Jun 12, 2008 8.898 8.943 8.779 8.861 222,139 +0.07(+0.76%)
Jun 11, 2008 9.020 9.020 8.794 8.794 240,429 -0.16(-1.80%)
Jun 10, 2008 9.017 9.052 8.921 8.955 134,196 -0.10(-1.10%)
Jun 09, 2008 9.101 9.101 8.918 9.054 231,626 -0.02(-0.26%)
Jun 06, 2008 9.298 9.298 9.077 9.077 328,776 -0.24(-2.60%)
Jun 05, 2008 9.238 9.373 9.218 9.320 341,129 +0.10(+1.06%)
Jun 04, 2008 9.159 9.275 9.159 9.222 441,310 +0.05(+0.51%)
Jun 03, 2008 9.235 9.297 9.131 9.175 166,912 -0.02(-0.22%)
Jun 02, 2008 9.321 9.321 9.137 9.196 192,986 -0.14(-1.55%)
May 30, 2008 9.348 9.383 9.308 9.341 691,582 +0.05(+0.58%)
May 29, 2008 9.219 9.329 9.210 9.286 370,973 +0.07(+0.81%)
May 28, 2008 9.190 9.213 9.121 9.212 270,444 +0.02(+0.24%)
May 27, 2008 9.036 9.190 9.000 9.190 305,212 +0.15(+1.62%)
May 26, 2008 9.070 9.070 8.957 9.044 0 +0.00(+0.00%)
May 23, 2008 9.070 9.070 8.957 9.044 187,323 +0.00(+0.02%)
May 22, 2008 9.061 9.127 9.033 9.042 484,751 -0.02(-0.19%)
May 21, 2008 9.174 9.273 9.029 9.060 263,720 -0.14(-1.49%)
May 20, 2008 9.288 9.288 9.161 9.197 467,500 -0.14(-1.47%)
May 19, 2008 9.393 9.457 9.330 9.335 353,448 -0.03(-0.36%)
May 16, 2008 9.396 9.396 9.262 9.368 361,267 +0.02(+0.25%)
May 15, 2008 9.219 9.370 9.181 9.345 122,855 +0.15(+1.64%)
May 14, 2008 9.212 9.308 9.171 9.194 415,050 +0.06(+0.61%)
May 13, 2008 9.150 9.165 9.102 9.138 232,283 +0.03(+0.29%)
May 12, 2008 8.988 9.126 8.988 9.112 137,923 +0.10(+1.10%)
May 09, 2008 9.000 9.038 8.940 9.013 116,630 -0.04(-0.44%)
May 08, 2008 9.070 9.114 9.023 9.052 260,785 +0.05(+0.55%)
May 07, 2008 9.066 9.203 8.991 9.003 269,014 -0.14(-1.49%)
May 06, 2008 9.063 9.145 8.991 9.139 200,757 +0.07(+0.82%)
May 05, 2008 9.089 9.104 9.036 9.064 274,726 -0.04(-0.48%)
May 02, 2008 9.140 9.142 9.024 9.108 549,889 -0.01(-0.08%)
May 01, 2008 8.886 9.115 8.885 9.115 395,077 +0.27(+3.11%)
Apr 30, 2008 8.919 9.004 8.808 8.841 251,558 -0.02(-0.28%)
Apr 29, 2008 8.879 8.912 8.814 8.865 684,352 -0.02(-0.28%)
Apr 28, 2008 8.849 8.933 8.849 8.890 320,924 +0.01(+0.13%)
Apr 25, 2008 8.900 8.934 8.776 8.879 147,219 -0.05(-0.59%)
Apr 24, 2008 8.842 8.987 8.775 8.931 345,350 +0.10(+1.18%)
Apr 23, 2008 8.745 8.867 8.745 8.827 122,793 +0.08(+0.87%)
Apr 22, 2008 8.808 8.820 8.674 8.751 344,112 -0.11(-1.24%)
Apr 21, 2008 8.786 8.861 8.743 8.861 142,240 +0.09(+0.98%)
Apr 18, 2008 8.709 8.813 8.680 8.775 284,637 +0.26(+3.00%)
Apr 17, 2008 8.531 8.544 8.450 8.519 224,027 -0.04(-0.43%)
Apr 16, 2008 8.425 8.593 8.425 8.555 6,183,539 +0.24(+2.92%)
Apr 15, 2008 8.346 8.346 8.226 8.312 167,288 -0.00(-0.06%)
Apr 14, 2008 8.301 8.392 8.301 8.317 127,273 -0.01(-0.11%)
Apr 11, 2008 8.449 8.479 8.326 8.326 366,629 -0.22(-2.57%)
Apr 10, 2008 8.433 8.583 8.433 8.545 164,839 +0.13(+1.55%)
Apr 09, 2008 8.490 8.490 8.386 8.415 236,667 -0.05(-0.57%)
Apr 08, 2008 8.512 8.531 8.457 8.463 177,774 -0.09(-1.09%)
Apr 07, 2008 8.658 8.669 8.553 8.557 209,991 +0.00(+0.05%)
Apr 04, 2008 8.544 8.634 8.501 8.553 159,374 +0.01(+0.09%)
Apr 03, 2008 8.497 8.612 8.463 8.545 111,493 +0.02(+0.29%)
Apr 02, 2008 8.567 8.624 8.493 8.520 168,266 -0.01(-0.17%)
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.