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

Global Tech Ishares ETF (NY: IXN )

79.87 +0.62 (+0.78%)
Streaming Delayed Price Updated: 2:11 PM 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 (%)
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%)
Sep 02, 2008 8.300 8.386 8.107 8.142 3,944,877 -0.15(-1.81%)
Aug 29, 2008 8.390 8.390 8.237 8.292 411,417 -0.12(-1.47%)
Aug 28, 2008 8.432 8.473 8.354 8.416 113,372 +0.01(+0.14%)
Aug 27, 2008 8.432 8.448 8.300 8.404 180,867 +0.08(+0.90%)
Aug 26, 2008 8.393 8.396 8.293 8.329 118,185 -0.03(-0.35%)
Aug 25, 2008 8.427 8.475 8.348 8.358 84,791 -0.13(-1.56%)
Aug 22, 2008 8.365 8.508 8.365 8.491 165,393 +0.10(+1.22%)
Aug 21, 2008 8.370 8.414 8.300 8.389 223,386 +0.02(+0.21%)
Aug 20, 2008 8.402 8.457 8.371 8.371 178,776 -0.02(-0.24%)
Aug 19, 2008 8.403 8.438 8.339 8.392 2,576,855 -0.10(-1.20%)
Aug 18, 2008 8.595 8.618 8.428 8.494 2,500,146 -0.11(-1.32%)
Aug 15, 2008 8.653 8.662 8.536 8.607 0 -0.01(-0.08%)
Aug 14, 2008 8.588 8.680 8.533 8.615 376,652 +0.06(+0.73%)
Aug 13, 2008 8.656 8.656 8.531 8.553 355,050 -0.10(-1.21%)
Aug 12, 2008 8.680 8.690 8.607 8.657 260,016 +0.00(+0.03%)
Aug 11, 2008 8.581 8.736 8.574 8.654 242,548 +0.08(+0.94%)
Aug 08, 2008 8.448 8.612 8.447 8.574 191,514 +0.12(+1.41%)
Aug 07, 2008 8.419 8.517 8.416 8.454 84,208 -0.06(-0.69%)
Aug 06, 2008 8.371 8.529 8.339 8.513 1,055,141 +0.18(+2.12%)
Aug 05, 2008 8.215 8.375 8.199 8.336 184,912 +0.18(+2.19%)
Aug 04, 2008 8.122 8.234 8.104 8.158 10,827,899 -0.04(-0.45%)
Aug 01, 2008 8.254 8.254 8.101 8.194 46,995 +0.00(+0.03%)
Jul 31, 2008 8.237 8.314 8.190 8.192 200,954 -0.06(-0.72%)
Jul 30, 2008 8.259 8.289 8.177 8.252 124,143 +0.01(+0.18%)
Jul 29, 2008 8.237 8.256 8.068 8.237 89,000 +0.12(+1.51%)
Jul 28, 2008 8.263 8.263 8.091 8.114 153,355 -0.14(-1.75%)
Jul 25, 2008 8.202 8.457 8.189 8.259 50,362 +0.04(+0.46%)
Jul 24, 2008 8.330 8.347 8.192 8.221 287,123 -0.07(-0.88%)
Jul 23, 2008 8.171 8.314 8.171 8.294 276,826 +0.13(+1.55%)
Jul 22, 2008 8.168 8.202 8.041 8.167 197,602 -0.08(-0.94%)
Jul 21, 2008 8.285 8.297 8.184 8.244 118,418 +0.02(+0.25%)
Jul 18, 2008 8.320 8.320 8.191 8.224 165,873 -0.10(-1.19%)
Jul 17, 2008 8.230 8.377 8.222 8.323 131,156 +0.13(+1.64%)
Jul 16, 2008 8.011 8.224 7.995 8.189 432,300 +0.18(+2.26%)
Jul 15, 2008 8.023 8.116 7.856 8.008 361,748 -0.02(-0.20%)
Jul 14, 2008 8.104 8.168 8.024 8.024 113,290 -0.09(-1.08%)
Jul 11, 2008 8.098 8.181 8.023 8.111 151,545 -0.08(-1.01%)
Jul 10, 2008 8.076 8.225 8.031 8.195 375,068 +0.08(+1.02%)
Jul 09, 2008 8.266 8.320 8.111 8.111 311,304 -0.24(-2.90%)
Jul 08, 2008 8.265 8.355 8.200 8.354 170,796 +0.09(+1.08%)
Jul 07, 2008 8.259 8.393 8.171 8.265 259,166 +0.02(+0.25%)
Jul 04, 2008 8.211 8.287 8.132 8.244 218,498 +0.00(+0.00%)
Jul 03, 2008 8.211 8.287 8.132 8.244 218,498 +0.05(+0.61%)
Jul 02, 2008 8.354 8.421 8.195 8.195 161,739 -0.15(-1.77%)
Jul 01, 2008 8.297 8.387 8.223 8.342 1,761,073 -0.01(-0.09%)
Jun 30, 2008 8.403 8.456 8.348 8.349 106,757 -0.08(-0.93%)
Jun 27, 2008 8.460 8.478 8.327 8.428 244,920 -0.07(-0.83%)
Jun 26, 2008 8.702 8.702 8.489 8.499 244,988 -0.30(-3.39%)
Jun 25, 2008 8.693 8.892 8.693 8.797 317,549 +0.13(+1.50%)
Jun 24, 2008 8.607 8.737 8.586 8.667 103,747 +0.02(+0.25%)
Jun 23, 2008 8.711 8.746 8.644 8.645 170,871 -0.11(-1.30%)
Jun 20, 2008 8.927 8.927 8.723 8.759 308,698 -0.22(-2.41%)
Jun 19, 2008 8.905 9.026 8.829 8.975 262,388 +0.04(+0.41%)
Jun 18, 2008 8.994 8.998 8.883 8.939 294,130 -0.07(-0.78%)
Jun 17, 2008 9.092 9.103 8.991 9.009 768,243 -0.04(-0.44%)
Jun 16, 2008 8.988 9.079 8.965 9.048 216,606 +0.09(+0.99%)
Jun 13, 2008 8.902 9.026 8.843 8.959 97,824 +0.12(+1.34%)
Jun 12, 2008 8.877 8.922 8.759 8.841 222,645 +0.07(+0.76%)
Jun 11, 2008 9.000 9.000 8.774 8.774 240,978 -0.16(-1.80%)
Jun 10, 2008 8.997 9.032 8.901 8.934 134,502 -0.10(-1.10%)
Jun 09, 2008 9.080 9.080 8.898 9.033 232,154 -0.02(-0.26%)
Jun 06, 2008 9.277 9.277 9.057 9.057 329,526 -0.24(-2.60%)
Jun 05, 2008 9.217 9.351 9.197 9.299 341,907 +0.10(+1.06%)
Jun 04, 2008 9.138 9.254 9.138 9.201 442,316 +0.05(+0.51%)
Jun 03, 2008 9.214 9.275 9.111 9.154 167,293 -0.02(-0.22%)
Jun 02, 2008 9.300 9.300 9.116 9.175 193,426 -0.14(-1.55%)
May 30, 2008 9.327 9.362 9.287 9.319 693,160 +0.05(+0.58%)
May 29, 2008 9.198 9.308 9.189 9.265 371,819 +0.07(+0.81%)
May 28, 2008 9.169 9.192 9.101 9.191 271,061 +0.02(+0.24%)
May 27, 2008 9.016 9.169 8.979 9.169 305,908 +0.15(+1.62%)
May 26, 2008 9.049 9.049 8.937 9.023 0 +0.00(+0.00%)
May 23, 2008 9.049 9.049 8.937 9.023 187,750 +0.00(+0.02%)
May 22, 2008 9.041 9.106 9.013 9.022 485,857 -0.02(-0.19%)
May 21, 2008 9.153 9.252 9.009 9.039 264,321 -0.14(-1.49%)
May 20, 2008 9.267 9.267 9.140 9.176 468,567 -0.14(-1.47%)
May 19, 2008 9.372 9.436 9.309 9.313 354,255 -0.03(-0.36%)
May 16, 2008 9.375 9.375 9.240 9.347 362,091 +0.02(+0.25%)
May 15, 2008 9.198 9.348 9.160 9.324 123,135 +0.15(+1.64%)
May 14, 2008 9.191 9.287 9.150 9.173 415,997 +0.06(+0.61%)
May 13, 2008 9.130 9.144 9.081 9.118 232,813 +0.03(+0.29%)
May 12, 2008 8.968 9.105 8.968 9.092 138,238 +0.10(+1.10%)
May 09, 2008 8.979 9.018 8.920 8.993 116,896 -0.04(-0.44%)
May 08, 2008 9.049 9.093 9.003 9.032 261,380 +0.05(+0.55%)
May 07, 2008 9.045 9.182 8.971 8.982 269,628 -0.14(-1.49%)
May 06, 2008 9.042 9.124 8.971 9.118 201,215 +0.07(+0.82%)
May 05, 2008 9.068 9.083 9.016 9.044 275,352 -0.04(-0.48%)
May 02, 2008 9.119 9.121 9.004 9.087 551,144 -0.01(-0.08%)
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.