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

Global Tech Ishares ETF (NY: IXN )

81.46 -0.53 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 9.778 9.870 9.656 9.691 229,481 -0.03(-0.28%)
Apr 29, 2008 9.733 9.770 9.662 9.718 624,292 -0.03(-0.28%)
Apr 28, 2008 9.701 9.792 9.701 9.745 292,759 +0.01(+0.13%)
Apr 25, 2008 9.757 9.794 9.620 9.733 134,299 -0.06(-0.59%)
Apr 24, 2008 9.693 9.851 9.619 9.790 315,041 +0.11(+1.18%)
Apr 23, 2008 9.587 9.720 9.587 9.677 112,016 +0.08(+0.87%)
Apr 22, 2008 9.656 9.669 9.508 9.593 313,912 -0.12(-1.24%)
Apr 21, 2008 9.632 9.713 9.584 9.713 129,756 +0.09(+0.98%)
Apr 18, 2008 9.547 9.661 9.515 9.619 259,656 +0.28(+3.00%)
Apr 17, 2008 9.351 9.366 9.263 9.338 204,366 -0.04(-0.43%)
Apr 16, 2008 9.236 9.420 9.236 9.379 5,640,857 +0.27(+2.92%)
Apr 15, 2008 9.149 9.149 9.018 9.112 152,606 -0.01(-0.06%)
Apr 14, 2008 9.100 9.199 9.100 9.117 116,104 -0.01(-0.11%)
Apr 11, 2008 9.262 9.295 9.127 9.127 334,453 -0.24(-2.57%)
Apr 10, 2008 9.244 9.409 9.244 9.367 150,373 +0.14(+1.55%)
Apr 09, 2008 9.306 9.306 9.193 9.225 215,897 -0.05(-0.57%)
Apr 08, 2008 9.330 9.352 9.271 9.278 162,172 -0.10(-1.09%)
Apr 07, 2008 9.491 9.504 9.375 9.380 191,561 +0.00(+0.05%)
Apr 04, 2008 9.366 9.465 9.319 9.375 145,387 +0.01(+0.09%)
Apr 03, 2008 9.314 9.441 9.278 9.367 101,708 +0.03(+0.29%)
Apr 02, 2008 9.391 9.454 9.310 9.340 153,499 -0.02(-0.17%)
Apr 01, 2008 9.154 9.380 9.154 9.356 114,812 +0.29(+3.22%)
Mar 31, 2008 9.018 9.092 8.990 9.064 245,848 +0.06(+0.62%)
Mar 28, 2008 9.053 9.117 8.984 9.008 129,900 -0.02(-0.21%)
Mar 27, 2008 9.197 9.197 8.992 9.028 311,990 -0.20(-2.19%)
Mar 26, 2008 9.319 9.319 9.162 9.229 327,851 -0.08(-0.88%)
Mar 25, 2008 9.290 9.350 9.217 9.311 185,796 +0.08(+0.85%)
Mar 24, 2008 9.095 9.313 9.095 9.233 85,485 +0.19(+2.15%)
Mar 21, 2008 8.861 9.039 8.808 9.039 499,808 +0.00(+0.00%)
Mar 20, 2008 8.861 9.039 8.808 9.039 499,808 +0.25(+2.84%)
Mar 19, 2008 9.108 9.108 8.789 8.789 467,872 -0.29(-3.18%)
Mar 18, 2008 8.909 9.125 8.883 9.077 227,128 +0.37(+4.27%)
Mar 17, 2008 8.579 8.813 8.579 8.705 291,592 -0.15(-1.70%)
Mar 14, 2008 9.058 9.058 8.753 8.856 172,299 -0.13(-1.50%)
Mar 13, 2008 8.901 9.087 8.805 8.991 1,919,675 -0.02(-0.18%)
Mar 12, 2008 9.013 9.132 8.978 9.007 147,028 +0.00(+0.04%)
Mar 11, 2008 8.867 9.029 8.816 9.003 180,330 +0.27(+3.14%)
Mar 10, 2008 8.835 8.885 8.729 8.729 283,049 -0.08(-0.96%)
Mar 07, 2008 8.784 8.951 8.736 8.814 398,598 -0.11(-1.22%)
Mar 06, 2008 9.034 9.037 8.878 8.923 5,854,808 -0.07(-0.77%)
Mar 05, 2008 9.021 9.090 8.946 8.992 229,187 +0.03(+0.29%)
Mar 04, 2008 8.903 8.967 8.794 8.967 367,125 +0.01(+0.14%)
Mar 03, 2008 8.975 9.007 8.830 8.954 271,431 -0.09(-0.97%)
Feb 29, 2008 9.202 9.202 8.997 9.042 214,437 -0.23(-2.46%)
Feb 28, 2008 9.332 9.332 9.249 9.270 116,060 -0.10(-1.11%)
Feb 27, 2008 9.178 9.403 9.178 9.374 97,964 +0.08(+0.86%)
Feb 26, 2008 9.241 9.340 9.129 9.294 428,674 +0.10(+1.06%)
Feb 25, 2008 9.058 9.199 9.058 9.196 234,616 +0.09(+0.96%)
Feb 22, 2008 9.076 9.111 8.954 9.109 191,249 +0.04(+0.42%)
Feb 21, 2008 9.223 9.252 9.031 9.071 614,389 +0.01(+0.14%)
Feb 20, 2008 8.981 9.120 8.973 9.058 488,033 +0.09(+1.04%)
Feb 19, 2008 9.125 9.181 8.960 8.965 218,792 -0.05(-0.57%)
Feb 18, 2008 9.079 9.090 8.995 9.016 0 +0.00(+0.00%)
Feb 15, 2008 9.079 9.090 8.995 9.016 117,308 -0.06(-0.71%)
Feb 14, 2008 9.260 9.260 9.040 9.080 359,412 -0.10(-1.07%)
Feb 13, 2008 9.100 9.242 9.061 9.178 133,531 +0.16(+1.80%)
Feb 12, 2008 9.026 9.119 8.923 9.016 270,807 +0.04(+0.41%)
Feb 11, 2008 8.931 8.999 8.840 8.979 160,674 +0.13(+1.50%)
Feb 08, 2008 8.627 8.904 8.627 8.846 156,619 +0.12(+1.41%)
Feb 07, 2008 8.685 8.854 8.654 8.723 684,631 -0.11(-1.20%)
Feb 06, 2008 8.965 9.055 8.814 8.829 209,657 -0.11(-1.25%)
Feb 05, 2008 9.088 9.138 8.941 8.941 320,900 -0.29(-3.19%)
Feb 04, 2008 9.395 9.395 9.236 9.236 204,665 -0.15(-1.59%)
Feb 01, 2008 9.375 9.409 9.236 9.385 431,794 +0.17(+1.84%)
Jan 31, 2008 8.975 9.343 8.975 9.215 945,330 +0.18(+2.02%)
Jan 30, 2008 9.021 9.250 9.002 9.032 7,374,200 -0.02(-0.23%)
Jan 29, 2008 9.112 9.191 9.047 9.053 566,811 -0.01(-0.07%)
Jan 28, 2008 9.082 9.145 9.003 9.060 266,439 -0.08(-0.82%)
Jan 25, 2008 9.465 9.558 9.135 9.135 440,530 -0.04(-0.47%)
Jan 24, 2008 9.104 9.215 9.021 9.178 534,632 +0.13(+1.43%)
Jan 23, 2008 8.696 9.061 8.430 9.048 601,517 +0.04(+0.50%)
Jan 22, 2008 8.596 9.056 8.414 9.003 611,875 -0.17(-1.80%)
Jan 21, 2008 9.204 9.335 9.127 9.169 0 +0.00(+0.00%)
Jan 18, 2008 9.204 9.335 9.127 9.169 376,884 +0.01(+0.14%)
Jan 17, 2008 9.390 9.410 9.066 9.156 451,992 -0.10(-1.11%)
Jan 16, 2008 9.346 9.455 9.181 9.258 368,148 -0.31(-3.21%)
Jan 15, 2008 9.646 9.683 9.470 9.566 256,455 -0.16(-1.67%)
Jan 14, 2008 9.749 9.776 9.640 9.728 264,567 +0.20(+2.07%)
Jan 11, 2008 9.555 9.635 9.475 9.531 352,330 -0.14(-1.44%)
Jan 10, 2008 9.537 9.755 9.515 9.670 215,897 +0.01(+0.07%)
Jan 09, 2008 9.427 9.664 9.207 9.664 2,006,096 +0.32(+3.39%)
Jan 08, 2008 9.782 9.811 9.343 9.346 835,509 -0.36(-3.73%)
Jan 07, 2008 9.789 9.848 9.523 9.709 416,694 -0.10(-1.05%)
Jan 04, 2008 10.17 10.19 9.805 9.811 445,490 -0.51(-4.97%)
Jan 03, 2008 10.34 10.34 10.10 10.32 371,268 -0.00(-0.03%)
Jan 02, 2008 10.49 10.52 10.24 10.33 267,531 -0.15(-1.47%)
Jan 01, 2008 10.62 10.62 10.42 10.48 0 +0.00(+0.00%)
Dec 31, 2007 10.62 10.62 10.42 10.48 239,296 -0.09(-0.83%)
Dec 28, 2007 10.64 10.67 10.53 10.57 217,338 -0.01(-0.14%)
Dec 27, 2007 10.63 10.70 10.58 10.58 248,968 -0.17(-1.56%)
Dec 26, 2007 10.70 10.75 10.62 10.75 51,790 +0.08(+0.72%)
Dec 24, 2007 10.87 10.87 10.22 10.68 87,981 -0.02(-0.15%)
Dec 21, 2007 10.29 10.69 10.29 10.69 152,875 +0.22(+2.11%)
Dec 20, 2007 10.33 10.49 10.33 10.47 215,273 +0.13(+1.24%)
Dec 19, 2007 10.42 10.42 10.26 10.34 151,003 +0.04(+0.34%)
Dec 18, 2007 10.35 10.35 10.15 10.31 180,954 +0.09(+0.85%)
Dec 17, 2007 10.42 10.46 10.22 10.22 328,213 -0.30(-2.83%)
Dec 14, 2007 10.48 10.77 10.48 10.52 155,683 -0.13(-1.25%)
Dec 13, 2007 10.65 10.67 10.55 10.65 117,932 -0.04(-0.37%)
Dec 12, 2007 10.78 10.92 10.61 10.69 279,855 +0.08(+0.80%)
Dec 11, 2007 10.88 10.88 10.56 10.61 369,708 -0.18(-1.71%)
Dec 10, 2007 10.80 10.82 10.76 10.79 104,828 +0.06(+0.60%)
Dec 07, 2007 10.81 10.81 10.69 10.73 189,066 -0.03(-0.24%)
Dec 06, 2007 10.65 10.75 10.59 10.75 153,499 +0.17(+1.59%)
Dec 05, 2007 10.51 10.62 10.50 10.58 538,495 +0.23(+2.23%)
Dec 04, 2007 10.42 10.46 10.35 10.35 187,818 -0.08(-0.77%)
Dec 03, 2007 10.55 10.58 10.40 10.43 197,801 -0.11(-1.00%)
Nov 30, 2007 10.68 10.69 10.44 10.54 170,346 -0.06(-0.53%)
Nov 29, 2007 10.53 10.63 10.51 10.59 984,953 +0.10(+0.99%)
Nov 28, 2007 10.37 10.58 10.35 10.49 219,017 +0.27(+2.60%)
Nov 27, 2007 10.22 10.26 10.12 10.22 160,986 +0.12(+1.19%)
Nov 26, 2007 10.36 10.39 10.10 10.10 171,906 -0.16(-1.59%)
Nov 23, 2007 10.26 10.29 10.20 10.27 32,446 +0.11(+1.12%)
Nov 21, 2007 10.16 10.31 10.06 10.15 598,397 -0.17(-1.69%)
Nov 20, 2007 10.41 10.48 10.15 10.33 301,382 +0.06(+0.58%)
Nov 19, 2007 10.34 10.40 10.23 10.27 148,507 -0.13(-1.29%)
Nov 16, 2007 10.39 10.40 10.26 10.40 279,543 +0.10(+0.93%)
Nov 15, 2007 10.41 10.46 10.22 10.31 499,184 -0.13(-1.23%)
Nov 14, 2007 10.67 10.67 10.40 10.44 260,199 -0.04(-0.35%)
Nov 13, 2007 10.28 10.49 10.26 10.47 487,016 +0.37(+3.68%)
Nov 12, 2007 10.22 10.35 10.10 10.10 277,047 -0.22(-2.14%)
Nov 09, 2007 10.50 10.66 10.28 10.32 1,757,752 -0.34(-3.19%)
Nov 08, 2007 9.861 11.22 10.45 10.66 1,005,232 -0.36(-3.26%)
Nov 07, 2007 11.22 11.25 11.01 11.02 475,473 -0.26(-2.29%)
Nov 06, 2007 11.23 11.28 11.12 11.28 416,194 +0.16(+1.44%)
Nov 05, 2007 11.08 11.19 11.06 11.12 328,213 -0.03(-0.30%)
Nov 02, 2007 11.19 11.19 11.02 11.15 1,527,504 +0.04(+0.33%)
Nov 01, 2007 11.22 11.24 11.07 11.12 310,118 -0.21(-1.83%)
Oct 31, 2007 11.20 11.32 11.16 11.32 714,457 +0.21(+1.85%)
Oct 30, 2007 11.03 11.16 11.03 11.12 252,712 +0.01(+0.09%)
Oct 29, 2007 11.11 11.15 11.05 11.11 275,799 +0.08(+0.70%)
Oct 26, 2007 11.07 11.07 10.97 11.03 463,617 +0.21(+1.97%)
Oct 25, 2007 10.88 10.91 10.74 10.82 294,518 +0.01(+0.06%)
Oct 24, 2007 10.87 10.87 10.66 10.81 270,807 -0.11(-1.01%)
Oct 23, 2007 10.89 10.94 10.79 10.92 371,268 +0.13(+1.23%)
Oct 22, 2007 10.69 10.79 10.65 10.79 303,254 +0.05(+0.46%)
Oct 19, 2007 10.96 10.96 10.72 10.74 351,300 -0.26(-2.36%)
Oct 18, 2007 10.93 11.00 10.88 11.00 260,823 +0.04(+0.38%)
Oct 17, 2007 10.99 10.99 10.82 10.96 311,990 +0.16(+1.48%)
Oct 16, 2007 10.78 10.85 10.76 10.80 360,660 -0.13(-1.23%)
Oct 15, 2007 11.00 11.03 10.87 10.93 409,331 -0.09(-0.86%)
Oct 12, 2007 10.90 11.03 10.89 11.03 337,573 +0.08(+0.69%)
Oct 11, 2007 11.11 11.18 10.84 10.95 862,964 -0.07(-0.64%)
Oct 10, 2007 11.01 11.05 10.97 11.02 272,055 +0.03(+0.23%)
Oct 09, 2007 10.98 11.00 10.91 11.00 241,480 +0.05(+0.50%)
Oct 08, 2007 10.90 10.96 10.90 10.94 233,368 +0.03(+0.25%)
Oct 05, 2007 10.88 10.98 10.84 10.91 818,038 +0.12(+1.08%)
Oct 04, 2007 10.75 10.80 10.70 10.80 1,434,530 +0.04(+0.34%)
Oct 03, 2007 10.87 10.87 10.69 10.76 3,393,205 -0.16(-1.42%)
Oct 02, 2007 10.93 10.95 10.84 10.92 1,507,536 +0.05(+0.44%)
Oct 01, 2007 10.80 10.97 10.79 10.87 1,622,349 +0.09(+0.88%)
Sep 28, 2007 10.86 10.86 10.72 10.77 406,835 +0.00(+0.04%)
Sep 27, 2007 10.87 10.87 10.75 10.77 1,654,795 +0.05(+0.49%)
Sep 26, 2007 10.74 10.76 10.68 10.72 925,986 +0.02(+0.16%)
Sep 25, 2007 10.58 10.70 10.58 10.70 326,965 +0.11(+1.03%)
Sep 24, 2007 10.61 10.68 10.56 10.59 879,812 +0.03(+0.29%)
Sep 21, 2007 10.59 10.59 10.54 10.56 225,256 +0.06(+0.56%)
Sep 20, 2007 10.51 10.55 10.46 10.50 146,635 -0.01(-0.06%)
Sep 19, 2007 10.48 10.56 10.46 10.51 408,707 +0.07(+0.68%)
Sep 18, 2007 10.28 10.46 10.22 10.43 183,450 +0.21(+2.03%)
Sep 17, 2007 10.14 10.26 10.14 10.23 257,079 -0.06(-0.55%)
Sep 14, 2007 10.26 10.30 10.22 10.28 114,812 -0.01(-0.11%)
Sep 13, 2007 10.31 10.33 10.28 10.29 402,467 -0.03(-0.26%)
Sep 12, 2007 10.32 10.40 10.30 10.32 287,654 -0.02(-0.19%)
Sep 11, 2007 10.30 10.38 10.29 10.34 673,898 +0.11(+1.03%)
Sep 10, 2007 10.32 10.32 10.13 10.23 115,436 +0.03(+0.30%)
Sep 07, 2007 10.29 10.29 10.18 10.20 517,279 -0.22(-2.15%)
Sep 06, 2007 10.36 10.45 10.32 10.43 182,202 +0.07(+0.68%)
Sep 05, 2007 10.37 10.41 10.32 10.36 142,267 -0.13(-1.20%)
Sep 04, 2007 10.34 10.55 10.31 10.48 569,694 +0.14(+1.35%)
Aug 31, 2007 10.35 10.37 10.30 10.34 292,646 +0.15(+1.51%)
Aug 30, 2007 10.13 10.29 10.13 10.19 89,853 +0.02(+0.20%)
Aug 29, 2007 10.01 10.18 9.979 10.17 179,706 +0.26(+2.59%)
Aug 28, 2007 10.06 10.06 9.906 9.912 92,973 -0.22(-2.17%)
Aug 27, 2007 10.18 10.18 10.10 10.13 117,932 -0.09(-0.85%)
Aug 24, 2007 10.07 10.22 10.04 10.22 117,308 +0.16(+1.59%)
Aug 23, 2007 10.06 10.06 9.976 10.06 178,458 +0.02(+0.24%)
Aug 22, 2007 10.03 10.03 9.931 10.03 470,481 +0.14(+1.44%)
Aug 21, 2007 9.962 9.963 9.832 9.891 164,730 +0.02(+0.21%)
Aug 20, 2007 9.880 9.883 9.780 9.870 124,172 +0.05(+0.52%)
Aug 17, 2007 9.904 9.904 9.683 9.819 273,303 +0.17(+1.79%)
Aug 16, 2007 9.736 9.736 8.269 9.646 1,417,059 -0.03(-0.27%)
Aug 15, 2007 9.850 9.936 9.672 9.672 251,464 -0.29(-2.91%)
Aug 14, 2007 10.09 10.14 9.939 9.962 149,131 -0.11(-1.12%)
Aug 13, 2007 10.14 10.17 10.06 10.07 156,619 +0.02(+0.21%)
Aug 10, 2007 9.898 10.31 9.879 10.05 459,249 -0.02(-0.16%)
Aug 09, 2007 10.22 10.30 10.05 10.07 376,884 -0.33(-3.22%)
Aug 08, 2007 10.27 10.40 10.27 10.40 384,995 +0.23(+2.28%)
Aug 07, 2007 10.10 10.22 10.07 10.17 42,430 +0.08(+0.76%)
Aug 06, 2007 10.08 10.15 9.994 10.09 102,332 -0.03(-0.32%)
Aug 03, 2007 10.10 10.23 10.10 10.13 93,597 -0.10(-1.00%)
Aug 02, 2007 10.21 10.27 10.13 10.23 64,893 +0.00(+0.05%)
Aug 01, 2007 10.09 10.22 9.952 10.22 202,793 +0.17(+1.71%)
Jul 31, 2007 10.31 10.31 10.05 10.05 358,788 -0.22(-2.17%)
Jul 30, 2007 10.21 10.30 10.14 10.28 129,163 +0.06(+0.58%)
Jul 27, 2007 10.31 10.35 10.18 10.22 105,452 -0.20(-1.92%)
Jul 26, 2007 10.38 10.46 10.18 10.42 154,123 -0.08(-0.76%)
Jul 25, 2007 10.55 10.55 10.43 10.50 162,234 +0.04(+0.34%)
Jul 24, 2007 10.56 10.63 10.46 10.46 112,316 -0.19(-1.79%)
Jul 23, 2007 10.65 10.70 10.64 10.65 303,254 +0.04(+0.35%)
Jul 20, 2007 10.65 10.74 10.58 10.62 157,867 -0.10(-0.97%)
Jul 19, 2007 10.72 10.75 10.70 10.72 242,104 +0.13(+1.24%)
Jul 18, 2007 10.55 10.61 10.51 10.59 73,005 -0.11(-0.99%)
Jul 17, 2007 10.64 10.72 10.62 10.69 262,071 +0.06(+0.53%)
Jul 16, 2007 10.62 10.67 10.61 10.64 483,584 -0.00(-0.03%)
Jul 13, 2007 10.63 10.65 10.59 10.64 492,944 +0.02(+0.20%)
Jul 12, 2007 10.46 10.62 10.46 10.62 277,671 +0.23(+2.20%)
Jul 11, 2007 10.35 10.39 10.31 10.39 152,875 +0.03(+0.25%)
Jul 10, 2007 10.39 10.43 10.35 10.37 647,691 -0.06(-0.57%)
Jul 09, 2007 10.43 10.44 10.41 10.43 150,379 +0.01(+0.09%)
Jul 06, 2007 10.37 10.43 10.36 10.42 202,793 +0.05(+0.46%)
Jul 05, 2007 10.31 10.39 10.30 10.37 252,712 +0.05(+0.51%)
Jul 03, 2007 10.27 10.36 10.27 10.31 155,371 +0.01(+0.14%)
Jul 02, 2007 10.20 10.35 10.18 10.30 129,787 +0.21(+2.13%)
Jun 29, 2007 10.18 10.19 10.06 10.09 189,690 -0.06(-0.63%)
Jun 28, 2007 10.14 10.17 10.12 10.15 153,499 +0.04(+0.40%)
Jun 27, 2007 9.978 10.12 9.974 10.11 1,075,742 +0.07(+0.65%)
Jun 26, 2007 10.11 10.15 10.01 10.04 559,086 +0.01(+0.11%)
Jun 25, 2007 10.08 10.15 10.01 10.03 181,578 -0.05(-0.52%)
Jun 22, 2007 10.16 10.26 10.06 10.09 452,385 -0.10(-1.01%)
Jun 21, 2007 10.05 10.19 10.05 10.19 171,594 +0.11(+1.10%)
Jun 20, 2007 10.18 10.18 10.05 10.08 137,275 -0.08(-0.82%)
Jun 19, 2007 10.11 10.18 10.10 10.16 113,564 -0.00(-0.05%)
Jun 18, 2007 10.16 10.18 10.12 10.17 134,779 +0.04(+0.40%)
Jun 15, 2007 10.11 10.14 10.09 10.13 1,508,160 +0.11(+1.10%)
Jun 14, 2007 9.936 10.04 9.936 10.01 43,054 +0.10(+1.00%)
Jun 13, 2007 9.830 9.915 9.816 9.915 136,027 +0.13(+1.29%)
Jun 12, 2007 9.832 9.922 9.789 9.789 151,627 -0.14(-1.37%)
Jun 11, 2007 9.917 9.965 9.917 9.925 164,730 -0.02(-0.19%)
Jun 08, 2007 9.834 9.946 9.790 9.944 613,372 +0.19(+1.97%)
Jun 07, 2007 9.909 9.928 9.752 9.752 192,809 -0.17(-1.76%)
Jun 06, 2007 9.987 9.987 9.891 9.927 236,488 -0.09(-0.90%)
Jun 05, 2007 10.00 10.04 9.952 10.02 266,439 -0.03(-0.27%)
Jun 04, 2007 9.999 10.04 9.999 10.04 300,758 +0.04(+0.38%)
Jun 01, 2007 10.01 10.04 9.978 10.01 290,150 +0.06(+0.61%)
May 31, 2007 9.928 9.968 9.927 9.944 267,063 +0.05(+0.55%)
May 30, 2007 9.737 9.891 9.737 9.890 155,995 +0.05(+0.54%)
May 29, 2007 9.808 9.866 9.789 9.837 141,643 +0.08(+0.84%)
May 25, 2007 9.707 9.789 9.707 9.755 658,299 +0.06(+0.61%)
May 24, 2007 9.821 9.864 9.691 9.696 278,919 -0.16(-1.58%)
May 23, 2007 9.936 9.936 9.851 9.851 360,036 -0.03(-0.34%)
May 22, 2007 9.879 9.917 9.856 9.885 133,531 +0.02(+0.24%)
May 21, 2007 9.853 9.895 9.819 9.861 170,970 +0.04(+0.44%)
May 18, 2007 9.808 9.842 9.789 9.818 162,858 +0.03(+0.28%)
May 17, 2007 9.811 9.829 9.765 9.790 106,076 -0.03(-0.34%)
May 16, 2007 9.584 9.837 9.584 9.824 96,716 +0.09(+0.97%)
May 15, 2007 9.779 9.830 9.717 9.729 277,671 -0.05(-0.49%)
May 14, 2007 9.856 9.856 9.749 9.778 122,924 -0.05(-0.54%)
May 11, 2007 9.728 9.830 9.728 9.830 67,389 +0.12(+1.25%)
May 10, 2007 9.803 9.829 9.707 9.709 549,726 -0.14(-1.40%)
May 09, 2007 9.776 9.859 9.744 9.846 342,565 +0.03(+0.34%)
May 08, 2007 9.760 9.830 9.754 9.813 205,289 +0.02(+0.23%)
May 07, 2007 9.821 9.826 9.790 9.790 137,899 +0.02(+0.23%)
May 04, 2007 9.776 9.802 9.762 9.768 133,531 +0.05(+0.46%)
May 03, 2007 9.696 9.760 9.694 9.723 98,588 +0.04(+0.38%)
May 02, 2007 9.661 9.717 9.661 9.686 362,532 +0.06(+0.58%)
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.