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

Global Tech Ishares ETF (NY: IXN )

82.70 +2.37 (+2.95%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 12, 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, 2007 8.806 8.835 8.734 8.734 118,603 -0.09(-1.04%)
Apr 27, 2007 8.822 8.858 8.796 8.826 107,634 +0.01(+0.10%)
Apr 26, 2007 8.828 8.850 8.797 8.817 102,835 +0.03(+0.33%)
Apr 25, 2007 8.745 8.810 8.726 8.788 174,820 +0.07(+0.85%)
Apr 24, 2007 8.730 8.747 8.669 8.714 140,542 +0.05(+0.61%)
Apr 23, 2007 8.677 8.679 8.641 8.661 118,603 -0.02(-0.22%)
Apr 20, 2007 8.728 8.728 8.663 8.680 101,464 +0.06(+0.69%)
Apr 19, 2007 8.564 8.670 8.564 8.621 82,954 -0.01(-0.15%)
Apr 18, 2007 8.618 8.682 8.595 8.634 243,377 -0.00(-0.02%)
Apr 17, 2007 8.629 8.667 8.625 8.635 92,552 -0.01(-0.10%)
Apr 16, 2007 8.635 8.644 8.606 8.644 313,991 +0.06(+0.75%)
Apr 13, 2007 8.540 8.580 8.491 8.580 117,918 +0.02(+0.20%)
Apr 12, 2007 8.495 8.575 8.475 8.562 305,764 +0.05(+0.57%)
Apr 11, 2007 8.551 8.567 8.489 8.514 142,598 -0.04(-0.44%)
Apr 10, 2007 8.540 8.569 8.535 8.552 172,078 +0.02(+0.21%)
Apr 09, 2007 8.537 8.583 8.529 8.534 248,176 -0.01(-0.17%)
Apr 05, 2007 8.488 8.555 8.488 8.549 144,655 +0.07(+0.84%)
Apr 04, 2007 8.479 8.517 8.450 8.478 495,667 +0.05(+0.55%)
Apr 03, 2007 8.386 8.472 8.386 8.431 247,491 +0.09(+1.05%)
Apr 02, 2007 8.387 8.387 8.304 8.344 356,496 +0.01(+0.11%)
Mar 30, 2007 8.361 8.362 8.300 8.335 160,423 -0.01(-0.10%)
Mar 29, 2007 8.383 8.383 8.281 8.343 146,026 -0.01(-0.09%)
Mar 28, 2007 8.357 8.405 8.345 8.351 420,940 -0.08(-0.93%)
Mar 27, 2007 8.448 8.448 8.416 8.429 299,594 -0.01(-0.10%)
Mar 26, 2007 8.421 8.483 8.376 8.438 422,997 -0.02(-0.19%)
Mar 23, 2007 8.464 8.469 8.437 8.454 43,190 +0.02(+0.21%)
Mar 22, 2007 8.481 8.481 8.434 8.437 39,763 -0.07(-0.81%)
Mar 21, 2007 8.335 8.526 8.333 8.505 234,465 +0.18(+2.14%)
Mar 20, 2007 8.301 8.347 8.272 8.327 56,902 +0.02(+0.30%)
Mar 19, 2007 8.275 8.310 8.269 8.303 108,320 +0.06(+0.69%)
Mar 16, 2007 8.249 8.269 8.199 8.246 55,531 +0.03(+0.37%)
Mar 15, 2007 8.211 8.243 8.190 8.215 38,391 +0.04(+0.52%)
Mar 14, 2007 8.117 8.196 8.037 8.173 124,088 +0.05(+0.59%)
Mar 13, 2007 8.279 8.278 8.125 8.125 124,773 -0.15(-1.87%)
Mar 12, 2007 8.241 8.307 8.116 8.279 246,805 +0.09(+1.07%)
Mar 09, 2007 8.275 8.275 8.165 8.192 124,773 -0.03(-0.35%)
Mar 08, 2007 8.273 8.273 8.196 8.221 104,206 +0.05(+0.66%)
Mar 07, 2007 8.190 8.205 8.158 8.167 83,639 -0.04(-0.44%)
Mar 06, 2007 8.192 8.219 8.163 8.203 107,634 +0.14(+1.76%)
Mar 05, 2007 8.050 8.145 8.050 8.062 156,310 -0.06(-0.68%)
Mar 02, 2007 8.227 8.227 8.101 8.117 228,980 -0.09(-1.15%)
Mar 01, 2007 8.081 8.266 8.030 8.212 684,885 -0.05(-0.62%)
Feb 28, 2007 8.275 8.341 8.241 8.263 778,808 +0.03(+0.32%)
Feb 27, 2007 8.424 8.470 8.214 8.237 329,759 -0.34(-3.96%)
Feb 26, 2007 8.642 8.642 8.540 8.577 135,057 -0.05(-0.57%)
Feb 23, 2007 8.635 8.642 8.584 8.626 63,072 -0.01(-0.17%)
Feb 22, 2007 8.648 8.660 8.590 8.641 149,454 +0.06(+0.73%)
Feb 21, 2007 8.584 8.602 8.542 8.578 487,440 -0.04(-0.49%)
Feb 20, 2007 8.591 8.632 8.536 8.621 207,727 +0.03(+0.31%)
Feb 16, 2007 8.584 8.594 8.555 8.594 113,804 +0.01(+0.09%)
Feb 15, 2007 8.572 8.591 8.542 8.587 189,903 +0.03(+0.32%)
Feb 14, 2007 8.475 8.575 8.475 8.559 207,727 +0.16(+1.93%)
Feb 13, 2007 8.413 8.504 8.383 8.397 117,506 +0.02(+0.29%)
Feb 12, 2007 8.394 8.418 8.359 8.373 79,916 -0.05(-0.54%)
Feb 09, 2007 8.533 8.550 8.416 8.418 252,975 -0.09(-1.03%)
Feb 08, 2007 8.483 8.539 8.483 8.505 130,944 -0.02(-0.22%)
Feb 07, 2007 8.511 8.552 8.466 8.524 172,763 +0.08(+0.95%)
Feb 06, 2007 8.492 8.505 8.411 8.444 122,717 -0.03(-0.31%)
Feb 05, 2007 8.469 8.495 8.387 8.470 165,908 +0.01(+0.09%)
Feb 02, 2007 8.475 8.514 8.421 8.463 780,865 -0.05(-0.62%)
Feb 01, 2007 8.565 8.567 8.476 8.516 97,351 -0.02(-0.21%)
Jan 31, 2007 8.467 8.537 8.406 8.533 194,016 +0.05(+0.60%)
Jan 30, 2007 8.460 8.497 8.455 8.482 215,269 +0.03(+0.38%)
Jan 29, 2007 8.475 8.497 8.433 8.450 69,928 -0.02(-0.21%)
Jan 26, 2007 8.441 8.495 8.411 8.467 116,547 -0.00(-0.02%)
Jan 25, 2007 8.584 8.602 8.441 8.469 132,315 -0.08(-0.99%)
Jan 24, 2007 8.463 8.556 8.463 8.553 123,402 +0.13(+1.49%)
Jan 23, 2007 8.402 8.467 8.389 8.428 132,315 -0.02(-0.21%)
Jan 22, 2007 8.499 8.499 8.383 8.446 364,723 -0.04(-0.45%)
Jan 19, 2007 8.438 8.511 8.437 8.483 196,073 +0.00(+0.02%)
Jan 18, 2007 8.591 8.591 8.466 8.482 323,589 -0.16(-1.81%)
Jan 17, 2007 8.689 8.698 8.616 8.638 163,851 -0.10(-1.14%)
Jan 16, 2007 8.759 8.778 8.698 8.737 323,589 +0.00(+0.05%)
Jan 12, 2007 8.683 8.736 8.658 8.733 260,516 +0.04(+0.49%)
Jan 11, 2007 8.635 8.705 8.629 8.691 850,793 +0.05(+0.62%)
Jan 10, 2007 8.532 8.637 8.526 8.637 719,849 +0.05(+0.54%)
Jan 09, 2007 8.562 8.603 8.514 8.590 110,376 +0.01(+0.15%)
Jan 08, 2007 8.584 8.600 8.540 8.577 117,918 +0.02(+0.26%)
Jan 05, 2007 8.562 8.569 8.486 8.555 185,104 -0.09(-1.01%)
Jan 04, 2007 8.497 8.642 8.470 8.642 248,862 +0.13(+1.47%)
Jan 03, 2007 8.580 8.632 8.427 8.517 194,702 +0.01(+0.12%)
Dec 29, 2006 8.502 8.534 8.498 8.507 82,954 +0.02(+0.26%)
Dec 28, 2006 8.489 8.514 8.459 8.485 110,376 -0.03(-0.39%)
Dec 27, 2006 8.478 8.518 8.473 8.518 170,707 +0.07(+0.83%)
Dec 26, 2006 8.427 8.448 8.402 8.448 43,876 +0.02(+0.26%)
Dec 22, 2006 8.479 8.479 8.413 8.427 38,391 -0.03(-0.35%)
Dec 21, 2006 8.526 8.526 8.424 8.456 50,046 -0.06(-0.74%)
Dec 20, 2006 8.526 8.564 8.507 8.518 80,897 +0.03(+0.33%)
Dec 19, 2006 8.497 8.533 8.432 8.491 151,511 -0.06(-0.75%)
Dec 18, 2006 8.642 8.642 8.527 8.555 94,608 -0.01(-0.07%)
Dec 15, 2006 8.606 8.619 8.559 8.561 222,810 +0.01(+0.14%)
Dec 14, 2006 8.524 8.590 8.504 8.549 191,274 +0.04(+0.51%)
Dec 13, 2006 8.526 8.526 8.467 8.505 67,185 +0.04(+0.52%)
Dec 12, 2006 8.514 8.514 8.444 8.462 37,020 -0.05(-0.58%)
Dec 11, 2006 8.497 8.561 8.497 8.511 84,325 +0.01(+0.10%)
Dec 08, 2006 8.499 8.527 8.456 8.502 209,099 +0.01(+0.14%)
Dec 07, 2006 8.591 8.591 8.491 8.491 37,706 -0.06(-0.75%)
Dec 06, 2006 8.562 8.575 8.533 8.555 176,191 -0.04(-0.44%)
Dec 05, 2006 8.577 8.593 8.565 8.593 87,067 +0.02(+0.24%)
Dec 04, 2006 8.467 8.593 8.465 8.572 61,701 +0.13(+1.50%)
Dec 01, 2006 8.457 8.526 8.402 8.445 79,526 -0.09(-1.09%)
Nov 30, 2006 8.533 8.549 8.492 8.539 95,294 +0.05(+0.58%)
Nov 29, 2006 8.533 8.533 8.460 8.489 306,450 +0.07(+0.87%)
Nov 28, 2006 8.376 8.425 8.365 8.416 390,775 -0.00(-0.05%)
Nov 27, 2006 8.562 8.569 8.412 8.421 363,352 -0.19(-2.19%)
Nov 24, 2006 8.591 8.629 8.575 8.609 79,526 -0.02(-0.19%)
Nov 22, 2006 8.577 8.635 8.561 8.625 187,846 +0.01(+0.10%)
Nov 21, 2006 8.518 8.616 8.518 8.616 250,233 +0.08(+0.96%)
Nov 20, 2006 8.504 8.551 8.485 8.534 140,542 -0.00(-0.03%)
Nov 17, 2006 8.504 8.539 8.494 8.537 115,175 -0.00(-0.05%)
Nov 16, 2006 8.530 8.577 8.502 8.542 394,203 +0.01(+0.15%)
Nov 15, 2006 8.539 8.568 8.503 8.529 237,207 +0.03(+0.31%)
Nov 14, 2006 8.431 8.502 8.378 8.502 233,779 +0.12(+1.37%)
Nov 13, 2006 8.336 8.394 8.336 8.387 198,815 +0.08(+0.93%)
Nov 10, 2006 8.322 8.335 8.289 8.310 65,129 +0.05(+0.62%)
Nov 09, 2006 8.365 8.374 8.259 8.259 277,656 -0.03(-0.39%)
Nov 08, 2006 8.212 8.319 8.212 8.291 206,356 +0.02(+0.28%)
Nov 07, 2006 8.263 8.326 8.257 8.268 167,279 +0.02(+0.23%)
Nov 06, 2006 8.138 8.253 8.138 8.249 81,582 +0.11(+1.38%)
Nov 03, 2006 8.176 8.193 8.084 8.136 135,743 -0.02(-0.30%)
Nov 02, 2006 8.161 8.161 8.119 8.161 89,809 -0.00(-0.05%)
Nov 01, 2006 8.270 8.292 8.151 8.165 82,268 -0.08(-0.92%)
Oct 31, 2006 8.198 8.257 8.198 8.241 94,608 +0.04(+0.43%)
Oct 30, 2006 8.125 8.227 8.117 8.206 132,315 +0.05(+0.66%)
Oct 27, 2006 8.256 8.266 8.136 8.152 92,552 -0.15(-1.86%)
Oct 26, 2006 8.300 8.320 8.243 8.307 148,768 +0.04(+0.46%)
Oct 25, 2006 8.205 8.269 8.198 8.269 163,165 +0.04(+0.46%)
Oct 24, 2006 8.234 8.256 8.206 8.231 176,191 -0.05(-0.65%)
Oct 23, 2006 8.209 8.292 8.198 8.285 185,789 +0.08(+0.92%)
Oct 20, 2006 8.198 8.214 8.168 8.209 107,634 +0.02(+0.27%)
Oct 19, 2006 8.132 8.198 8.117 8.187 176,191 -0.01(-0.12%)
Oct 18, 2006 8.292 8.292 8.170 8.198 201,557 -0.03(-0.39%)
Oct 17, 2006 8.212 8.230 8.177 8.230 139,856 -0.09(-1.09%)
Oct 16, 2006 8.324 8.348 8.310 8.320 220,753 +0.03(+0.39%)
Oct 13, 2006 8.227 8.303 8.227 8.288 170,707 +0.06(+0.74%)
Oct 12, 2006 8.183 8.230 8.152 8.227 168,650 +0.09(+1.17%)
Oct 11, 2006 8.093 8.187 8.093 8.132 144,655 +0.01(+0.16%)
Oct 10, 2006 8.110 8.128 8.088 8.119 95,294 +0.01(+0.16%)
Oct 09, 2006 8.081 8.126 8.059 8.106 211,841 +0.00(+0.05%)
Oct 06, 2006 8.072 8.110 8.063 8.101 368,151 -0.04(-0.43%)
Oct 05, 2006 8.110 8.142 8.088 8.136 541,600 +0.03(+0.36%)
Oct 04, 2006 7.971 8.128 7.967 8.107 649,921 +0.13(+1.57%)
Oct 03, 2006 7.967 8.088 7.915 7.982 778,808 -0.02(-0.26%)
Oct 02, 2006 8.066 8.066 7.976 8.002 7,149,133 -0.04(-0.54%)
Sep 29, 2006 8.023 8.063 7.993 8.046 266,687 +0.04(+0.46%)
Sep 28, 2006 7.986 8.012 7.964 8.009 76,783 +0.04(+0.44%)
Sep 27, 2006 8.023 8.039 7.955 7.974 180,990 -0.03(-0.36%)
Sep 26, 2006 7.964 8.011 7.926 8.004 291,367 +0.06(+0.72%)
Sep 25, 2006 7.833 7.955 7.807 7.947 119,974 +0.14(+1.77%)
Sep 22, 2006 7.899 7.899 7.791 7.808 132,315 -0.09(-1.15%)
Sep 21, 2006 7.979 7.980 7.868 7.899 115,175 -0.07(-0.82%)
Sep 20, 2006 7.913 7.982 7.904 7.964 606,044 +0.12(+1.58%)
Sep 19, 2006 7.869 7.871 7.779 7.840 108,320 -0.04(-0.56%)
Sep 18, 2006 7.904 7.919 7.868 7.884 43,190 -0.01(-0.15%)
Sep 15, 2006 7.877 7.938 7.877 7.896 203,614 +0.05(+0.63%)
Sep 14, 2006 7.845 7.872 7.826 7.846 48,675 +0.02(+0.32%)
Sep 13, 2006 7.818 7.859 7.795 7.821 104,206 -0.01(-0.15%)
Sep 12, 2006 7.678 7.834 7.678 7.833 268,743 +0.18(+2.31%)
Sep 11, 2006 7.607 7.678 7.598 7.656 542,286 -0.02(-0.23%)
Sep 08, 2006 7.614 7.723 7.579 7.674 117,232 +0.08(+1.06%)
Sep 07, 2006 7.557 7.637 7.550 7.594 111,062 -0.06(-0.76%)
Sep 06, 2006 7.760 7.760 7.652 7.652 87,753 -0.14(-1.83%)
Sep 05, 2006 7.748 7.795 7.715 7.795 198,129 +0.05(+0.60%)
Sep 01, 2006 7.775 7.777 7.709 7.748 6,889,301 +0.04(+0.51%)
Aug 31, 2006 7.757 7.758 7.709 7.709 127,516 -0.02(-0.28%)
Aug 30, 2006 7.705 7.751 7.674 7.731 148,083 +0.06(+0.76%)
Aug 29, 2006 7.607 7.672 7.578 7.672 139,856 +0.07(+0.98%)
Aug 28, 2006 7.578 7.620 7.573 7.598 120,660 +0.04(+0.46%)
Aug 25, 2006 7.518 7.564 7.518 7.563 46,618 +0.01(+0.15%)
Aug 24, 2006 7.540 7.551 7.496 7.551 116,547 +0.03(+0.45%)
Aug 23, 2006 7.585 7.617 7.500 7.518 98,722 -0.08(-1.07%)
Aug 22, 2006 7.575 7.639 7.556 7.600 109,691 +0.03(+0.37%)
Aug 21, 2006 7.614 7.614 7.548 7.572 194,016 -0.07(-0.94%)
Aug 18, 2006 7.630 7.645 7.585 7.643 182,361 +0.01(+0.19%)
Aug 17, 2006 7.608 7.686 7.600 7.629 549,142 +0.04(+0.58%)
Aug 16, 2006 7.512 7.595 7.467 7.585 654,720 +0.20(+2.67%)
Aug 15, 2006 7.308 7.394 7.308 7.388 84,325 +0.21(+2.95%)
Aug 14, 2006 7.233 7.249 7.163 7.176 176,191 +0.07(+1.03%)
Aug 11, 2006 7.166 7.166 7.093 7.104 44,562 -0.09(-1.28%)
Aug 10, 2006 7.174 7.213 7.136 7.195 122,031 +0.04(+0.55%)
Aug 09, 2006 7.247 7.268 7.156 7.156 436,708 +0.08(+1.15%)
Aug 08, 2006 7.067 7.133 7.064 7.074 61,701 +0.01(+0.10%)
Aug 07, 2006 7.125 7.125 7.067 7.067 46,618 -0.07(-0.94%)
Aug 04, 2006 7.203 7.223 7.104 7.134 111,748 -0.04(-0.53%)
Aug 03, 2006 7.127 7.194 7.111 7.172 80,897 +0.03(+0.39%)
Aug 02, 2006 7.143 7.172 7.093 7.144 41,819 +0.08(+1.09%)
Aug 01, 2006 7.162 7.162 7.044 7.067 82,954 -0.11(-1.50%)
Jul 31, 2006 7.118 7.198 7.118 7.175 82,954 -0.01(-0.08%)
Jul 28, 2006 7.111 7.181 7.093 7.181 56,216 +0.09(+1.30%)
Jul 27, 2006 7.124 7.147 7.089 7.089 48,675 +0.00(+0.00%)
Jul 26, 2006 6.972 7.089 6.972 7.089 74,041 +0.00(+0.06%)
Jul 25, 2006 7.039 7.085 7.028 7.085 27,422 +0.07(+0.98%)
Jul 24, 2006 6.929 7.022 6.929 7.016 25,366 +0.13(+1.91%)
Jul 21, 2006 6.929 6.958 6.885 6.885 82,268 -0.14(-2.03%)
Jul 20, 2006 7.133 7.133 7.028 7.028 59,644 +0.00(+0.00%)
Jul 19, 2006 6.980 7.096 6.965 7.028 106,949 +0.11(+1.65%)
Jul 18, 2006 6.943 6.943 6.873 6.914 89,124 -0.02(-0.27%)
Jul 17, 2006 6.929 6.955 6.907 6.933 41,134 -0.02(-0.36%)
Jul 14, 2006 6.959 6.972 6.895 6.958 53,474 -0.00(-0.02%)
Jul 13, 2006 7.031 7.076 6.943 6.959 150,140 -0.17(-2.39%)
Jul 12, 2006 7.257 7.257 7.130 7.130 48,675 -0.15(-2.04%)
Jul 11, 2006 7.249 7.293 7.181 7.279 233,779 +0.01(+0.10%)
Jul 10, 2006 7.366 7.366 7.271 7.271 75,412 -0.05(-0.74%)
Jul 07, 2006 7.414 7.414 7.325 7.325 36,335 -0.12(-1.66%)
Jul 06, 2006 7.432 7.476 7.432 7.449 18,510 +0.03(+0.35%)
Jul 05, 2006 7.476 7.476 7.401 7.423 66,500 -0.09(-1.18%)
Jul 03, 2006 7.468 7.512 7.468 7.512 22,623 +0.05(+0.63%)
Jun 30, 2006 7.497 7.497 7.449 7.465 64,443 +0.04(+0.55%)
Jun 29, 2006 7.315 7.443 7.312 7.424 71,299 +0.19(+2.62%)
Jun 28, 2006 7.257 7.258 7.190 7.235 59,644 -0.04(-0.60%)
Jun 27, 2006 7.359 7.359 7.264 7.279 26,737 -0.05(-0.68%)
Jun 26, 2006 7.333 7.346 7.315 7.328 55,531 +0.02(+0.26%)
Jun 23, 2006 7.293 7.352 7.290 7.309 38,391 +0.00(+0.00%)
Jun 22, 2006 7.417 7.417 7.279 7.309 83,639 -0.08(-1.12%)
Jun 21, 2006 7.293 7.419 7.293 7.392 85,010 +0.09(+1.20%)
Jun 20, 2006 7.279 7.346 7.276 7.305 200,872 +0.00(+0.06%)
Jun 19, 2006 7.352 7.359 7.293 7.300 169,336 -0.03(-0.40%)
Jun 16, 2006 7.337 7.337 7.276 7.330 38,391 +0.01(+0.10%)
Jun 15, 2006 7.228 7.350 7.217 7.322 127,516 +0.24(+3.44%)
Jun 14, 2006 7.111 7.146 7.053 7.079 187,160 +0.02(+0.27%)
Jun 13, 2006 7.074 7.092 7.012 7.060 367,465 -0.08(-1.16%)
Jun 12, 2006 7.228 7.236 7.140 7.143 143,969 -0.12(-1.63%)
Jun 09, 2006 7.322 7.335 7.261 7.261 57,587 +0.03(+0.36%)
Jun 08, 2006 7.293 7.318 7.101 7.235 182,361 -0.15(-1.98%)
Jun 07, 2006 7.461 7.476 7.381 7.381 118,603 -0.11(-1.44%)
Jun 06, 2006 7.490 7.490 7.423 7.489 161,109 -0.02(-0.25%)
Jun 05, 2006 7.658 7.658 7.508 7.508 85,010 -0.20(-2.61%)
Jun 02, 2006 7.731 7.731 7.675 7.709 100,778 +0.07(+0.97%)
Jun 01, 2006 7.556 7.635 7.556 7.635 103,521 +0.09(+1.20%)
May 31, 2006 7.563 7.604 7.513 7.544 91,180 +0.00(+0.00%)
May 30, 2006 7.636 7.643 7.543 7.544 196,758 -0.17(-2.16%)
May 26, 2006 7.665 7.710 7.635 7.710 48,675 +0.04(+0.49%)
May 25, 2006 7.616 7.674 7.608 7.672 71,299 +0.07(+0.96%)
May 24, 2006 7.527 7.623 7.503 7.600 80,897 -0.00(-0.04%)
May 23, 2006 7.687 7.707 7.557 7.602 105,577 +0.01(+0.15%)
May 22, 2006 7.585 7.608 7.525 7.591 100,093 -0.08(-1.05%)
May 19, 2006 7.651 7.690 7.573 7.671 98,036 +0.05(+0.61%)
May 18, 2006 7.694 7.738 7.625 7.625 54,845 +0.00(+0.06%)
May 17, 2006 7.745 7.789 7.601 7.620 152,882 -0.13(-1.71%)
May 16, 2006 7.880 7.880 7.747 7.753 302,336 -0.09(-1.17%)
May 15, 2006 7.868 7.868 7.763 7.845 183,047 +0.01(+0.15%)
May 12, 2006 7.920 7.938 7.829 7.833 2,102,645 -0.17(-2.08%)
May 11, 2006 8.110 8.110 7.986 7.999 91,180 -0.13(-1.58%)
May 10, 2006 8.217 8.219 8.128 8.128 116,547 -0.12(-1.49%)
May 09, 2006 8.270 8.278 8.219 8.250 262,573 -0.01(-0.07%)
May 08, 2006 8.249 8.313 8.249 8.256 54,845 -0.01(-0.09%)
May 05, 2006 8.202 8.292 8.202 8.263 63,758 +0.06(+0.76%)
May 04, 2006 8.170 8.257 8.163 8.200 149,454 -0.00(-0.05%)
May 03, 2006 8.168 8.205 8.125 8.205 122,717 +0.03(+0.41%)
May 02, 2006 8.183 8.211 8.154 8.171 63,072 +0.05(+0.59%)
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.