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

Global Tech Ishares ETF (NY: IXN )

82.20 +1.87 (+2.33%)
Streaming Delayed Price Updated: 3:42 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, 2010 8.751 8.751 8.567 8.581 217,282 -0.15(-1.68%)
Apr 29, 2010 8.694 8.731 8.653 8.727 285,677 +0.09(+1.02%)
Apr 28, 2010 8.680 8.686 8.559 8.639 335,259 +0.01(+0.08%)
Apr 27, 2010 8.795 8.799 8.608 8.632 394,442 -0.20(-2.23%)
Apr 26, 2010 8.845 8.859 8.805 8.829 304,512 +0.00(+0.05%)
Apr 23, 2010 8.783 8.824 8.744 8.824 1,080,361 +0.05(+0.53%)
Apr 22, 2010 8.671 8.780 8.608 8.777 305,986 -0.01(-0.08%)
Apr 21, 2010 8.810 8.814 8.731 8.785 320,365 +0.05(+0.61%)
Apr 20, 2010 8.754 8.754 8.686 8.732 530,869 +0.05(+0.53%)
Apr 19, 2010 8.672 8.694 8.591 8.686 423,688 -0.01(-0.10%)
Apr 16, 2010 8.799 8.804 8.636 8.694 584,453 -0.14(-1.59%)
Apr 15, 2010 8.804 8.843 8.788 8.834 461,343 +0.04(+0.41%)
Apr 14, 2010 8.758 8.799 8.725 8.798 464,421 +0.18(+2.07%)
Apr 13, 2010 8.620 8.645 8.559 8.620 1,025,153 -0.00(-0.02%)
Apr 12, 2010 8.623 8.632 8.594 8.621 900,871 +0.02(+0.28%)
Apr 09, 2010 8.564 8.605 8.524 8.597 910,919 +0.05(+0.60%)
Apr 08, 2010 8.509 8.554 8.467 8.545 457,251 -0.01(-0.09%)
Apr 07, 2010 8.576 8.597 8.513 8.553 380,076 -0.04(-0.51%)
Apr 06, 2010 8.575 8.608 8.531 8.597 397,526 +0.01(+0.14%)
Apr 05, 2010 8.550 8.586 8.529 8.585 173,678 +0.09(+1.06%)
Apr 01, 2010 8.512 8.494 8.494 8.494 374,223 +0.05(+0.64%)
Mar 31, 2010 8.473 8.503 8.440 8.440 1,518,497 -0.06(-0.65%)
Mar 30, 2010 8.477 8.510 8.436 8.496 262,244 +0.04(+0.45%)
Mar 29, 2010 8.464 8.496 8.442 8.458 294,999 +0.02(+0.25%)
Mar 26, 2010 8.470 8.491 8.384 8.437 550,636 +0.01(+0.09%)
Mar 25, 2010 8.462 8.528 8.429 8.429 361,214 +0.04(+0.50%)
Mar 24, 2010 8.433 8.433 8.386 8.386 381,954 -0.07(-0.83%)
Mar 23, 2010 8.354 8.458 8.354 8.456 206,247 +0.11(+1.28%)
Mar 22, 2010 8.281 8.389 8.245 8.350 366,135 +0.05(+0.54%)
Mar 19, 2010 8.429 8.429 8.286 8.305 201,559 -0.07(-0.80%)
Mar 18, 2010 8.375 8.381 8.340 8.372 327,294 -0.01(-0.09%)
Mar 17, 2010 8.327 8.417 8.327 8.379 371,084 +0.05(+0.63%)
Mar 16, 2010 8.300 8.335 8.253 8.327 703,841 +0.07(+0.84%)
Mar 15, 2010 8.216 8.267 8.206 8.257 496,600 -0.04(-0.50%)
Mar 12, 2010 8.325 8.325 8.274 8.299 412,386 +0.01(+0.16%)
Mar 11, 2010 8.238 8.286 8.207 8.286 1,021,239 +0.03(+0.35%)
Mar 10, 2010 8.192 8.268 8.192 8.257 324,388 +0.07(+0.86%)
Mar 09, 2010 8.152 8.234 8.141 8.187 256,397 +0.02(+0.25%)
Mar 08, 2010 8.137 8.176 8.137 8.166 217,227 +0.05(+0.63%)
Mar 05, 2010 8.064 8.127 8.030 8.115 265,218 +0.11(+1.39%)
Mar 04, 2010 8.014 8.014 7.933 8.004 428,184 +0.01(+0.13%)
Mar 03, 2010 8.029 8.035 7.975 7.994 215,007 +0.02(+0.29%)
Mar 02, 2010 8.006 8.030 7.949 7.971 216,727 +0.01(+0.15%)
Mar 01, 2010 7.902 7.965 7.895 7.959 1,754,512 +0.09(+1.21%)
Feb 26, 2010 7.850 7.866 7.796 7.864 184,534 +0.03(+0.41%)
Feb 25, 2010 7.730 7.832 7.685 7.832 397,451 -0.03(-0.43%)
Feb 24, 2010 7.812 7.885 7.801 7.866 151,841 +0.07(+0.84%)
Feb 23, 2010 7.928 7.928 7.752 7.800 1,043,268 -0.10(-1.31%)
Feb 22, 2010 7.917 7.930 7.886 7.904 266,500 +0.01(+0.13%)
Feb 19, 2010 7.871 7.931 7.848 7.893 1,314,388 -0.06(-0.70%)
Feb 18, 2010 7.852 7.956 7.852 7.949 241,867 +0.07(+0.93%)
Feb 17, 2010 7.905 7.905 7.860 7.876 286,397 +0.03(+0.37%)
Feb 16, 2010 7.758 7.850 7.758 7.847 774,478 +0.12(+1.57%)
Feb 12, 2010 7.610 7.726 7.726 7.726 739,537 -0.02(-0.28%)
Feb 11, 2010 7.679 7.753 7.613 7.747 729,900 +0.10(+1.36%)
Feb 10, 2010 7.679 7.698 7.606 7.644 1,285,848 -0.03(-0.41%)
Feb 09, 2010 7.676 7.739 7.599 7.675 1,380,185 +0.10(+1.34%)
Feb 08, 2010 7.641 7.664 7.574 7.574 384,874 -0.03(-0.36%)
Feb 05, 2010 7.556 7.619 7.469 7.601 594,008 +0.03(+0.37%)
Feb 04, 2010 7.734 7.759 7.574 7.574 496,264 -0.23(-2.90%)
Feb 03, 2010 7.784 7.828 7.759 7.800 509,197 +0.02(+0.28%)
Feb 02, 2010 7.733 7.804 7.688 7.778 649,140 +0.08(+1.06%)
Feb 01, 2010 7.679 7.709 7.655 7.696 2,832,221 +0.06(+0.78%)
Jan 29, 2010 7.850 7.854 7.587 7.637 857,170 -0.17(-2.17%)
Jan 28, 2010 7.974 8.009 7.737 7.806 983,015 -0.14(-1.78%)
Jan 27, 2010 7.886 7.961 7.832 7.947 419,144 +0.05(+0.61%)
Jan 26, 2010 7.956 8.003 7.866 7.899 442,913 -0.04(-0.51%)
Jan 25, 2010 7.974 7.989 7.896 7.940 278,563 +0.08(+1.00%)
Jan 22, 2010 8.133 8.133 7.847 7.861 606,955 -0.30(-3.68%)
Jan 21, 2010 8.293 8.308 8.125 8.162 505,380 -0.07(-0.90%)
Jan 20, 2010 8.309 8.309 8.146 8.236 567,298 -0.13(-1.55%)
Jan 19, 2010 8.283 8.369 8.239 8.366 588,799 +0.09(+1.06%)
Jan 15, 2010 8.375 8.278 8.278 8.278 259,077 -0.07(-0.80%)
Jan 14, 2010 8.321 8.388 8.319 8.346 560,266 +0.04(+0.51%)
Jan 13, 2010 8.242 8.316 8.181 8.303 326,780 +0.11(+1.28%)
Jan 12, 2010 8.274 8.289 8.173 8.198 707,536 -0.11(-1.33%)
Jan 11, 2010 8.388 8.388 8.254 8.308 430,768 -0.03(-0.32%)
Jan 08, 2010 8.262 8.335 8.254 8.335 484,215 +0.07(+0.81%)
Jan 07, 2010 8.312 8.312 8.233 8.268 390,871 -0.02(-0.26%)
Jan 06, 2010 8.362 8.365 8.290 8.290 426,930 -0.06(-0.72%)
Jan 05, 2010 8.373 8.373 8.296 8.350 449,575 +0.01(+0.18%)
Jan 04, 2010 8.292 8.359 8.281 8.335 840,419 +0.16(+2.00%)
Dec 31, 2009 8.248 8.172 8.172 8.172 198,078 -0.09(-1.04%)
Dec 30, 2009 8.189 8.258 8.189 8.258 148,174 +0.03(+0.41%)
Dec 29, 2009 8.225 8.242 8.208 8.225 278,769 -0.01(-0.11%)
Dec 28, 2009 8.258 8.258 8.191 8.233 263,094 +0.01(+0.16%)
Dec 24, 2009 8.106 8.222 8.106 8.220 1,269,899 +0.08(+0.99%)
Dec 23, 2009 8.137 8.141 8.105 8.140 300,626 +0.03(+0.41%)
Dec 22, 2009 8.089 8.109 8.070 8.106 292,031 +0.06(+0.76%)
Dec 21, 2009 8.033 8.077 8.010 8.045 602,623 +0.05(+0.64%)
Dec 18, 2009 7.924 7.997 7.924 7.994 270,989 +0.14(+1.75%)
Dec 17, 2009 7.946 7.946 7.857 7.857 442,879 -0.13(-1.64%)
Dec 16, 2009 7.969 8.025 7.969 7.988 503,762 +0.05(+0.62%)
Dec 15, 2009 7.972 7.998 7.923 7.939 964,372 -0.04(-0.46%)
Dec 14, 2009 7.985 7.997 7.975 7.975 223,999 +0.05(+0.63%)
Dec 11, 2009 7.966 7.984 7.895 7.925 178,030 -0.02(-0.29%)
Dec 10, 2009 7.917 7.976 7.917 7.949 302,449 +0.05(+0.61%)
Dec 09, 2009 7.870 7.909 7.806 7.901 426,224 +0.06(+0.70%)
Dec 08, 2009 7.879 7.887 7.820 7.845 368,329 -0.06(-0.73%)
Dec 07, 2009 7.927 7.952 7.885 7.904 261,881 -0.01(-0.07%)
Dec 04, 2009 7.922 7.992 7.837 7.909 181,628 +0.05(+0.69%)
Dec 03, 2009 7.896 7.937 7.842 7.855 362,057 +0.01(+0.09%)
Dec 02, 2009 7.887 7.923 7.846 7.848 180,305 -0.04(-0.46%)
Dec 01, 2009 7.785 7.908 7.785 7.885 383,010 +0.14(+1.87%)
Nov 30, 2009 7.739 7.768 7.683 7.740 433,270 +0.00(+0.06%)
Nov 27, 2009 7.712 7.759 7.653 7.736 120,628 -0.12(-1.56%)
Nov 25, 2009 7.844 7.883 7.844 7.858 340,420 +0.02(+0.26%)
Nov 24, 2009 7.847 7.864 7.801 7.838 124,679 -0.03(-0.35%)
Nov 23, 2009 7.847 7.918 7.816 7.866 156,673 +0.11(+1.43%)
Nov 20, 2009 7.726 7.777 7.714 7.755 139,374 -0.05(-0.65%)
Nov 19, 2009 7.880 7.890 7.754 7.806 300,955 -0.14(-1.82%)
Nov 18, 2009 7.966 7.979 7.909 7.950 973,330 -0.02(-0.26%)
Nov 17, 2009 7.936 7.972 7.918 7.971 257,713 -0.01(-0.11%)
Nov 16, 2009 7.937 8.003 7.918 7.979 227,056 +0.09(+1.18%)
Nov 13, 2009 7.829 7.899 7.829 7.886 150,710 +0.08(+1.08%)
Nov 12, 2009 7.825 7.879 7.780 7.802 117,853 -0.06(-0.72%)
Nov 11, 2009 7.870 7.904 7.821 7.858 223,464 +0.04(+0.56%)
Nov 10, 2009 7.798 7.838 7.772 7.815 309,036 -0.01(-0.17%)
Nov 09, 2009 7.733 7.828 7.731 7.828 237,467 +0.18(+2.41%)
Nov 06, 2009 7.606 7.673 7.559 7.644 164,788 +0.02(+0.21%)
Nov 05, 2009 7.606 7.644 7.566 7.628 1,141,395 +0.11(+1.49%)
Nov 04, 2009 7.477 7.583 7.477 7.515 500,972 +0.06(+0.84%)
Nov 03, 2009 7.371 7.454 7.371 7.453 289,906 +0.01(+0.20%)
Nov 02, 2009 7.397 7.511 7.368 7.438 664,061 +0.01(+0.18%)
Oct 30, 2009 7.613 7.615 7.416 7.425 324,717 -0.19(-2.49%)
Oct 29, 2009 7.514 7.638 7.514 7.615 407,732 +0.15(+2.01%)
Oct 28, 2009 7.546 7.607 7.451 7.464 366,088 -0.18(-2.40%)
Oct 27, 2009 7.731 7.752 7.624 7.648 210,449 -0.07(-0.91%)
Oct 26, 2009 7.715 7.854 7.686 7.718 163,260 -0.02(-0.23%)
Oct 23, 2009 7.782 7.782 7.721 7.736 251,374 -0.05(-0.66%)
Oct 22, 2009 7.740 7.798 7.664 7.787 356,238 +0.04(+0.51%)
Oct 21, 2009 7.769 7.850 7.735 7.747 284,567 -0.03(-0.41%)
Oct 20, 2009 7.736 7.779 7.736 7.779 289,447 +0.01(+0.09%)
Oct 19, 2009 7.740 7.794 7.692 7.772 255,157 +0.07(+0.91%)
Oct 16, 2009 7.747 7.747 7.652 7.702 400,474 -0.09(-1.19%)
Oct 15, 2009 7.781 7.795 7.749 7.795 251,723 -0.05(-0.60%)
Oct 14, 2009 7.826 7.845 7.788 7.842 498,066 +0.12(+1.57%)
Oct 13, 2009 7.705 7.733 7.641 7.721 231,134 +0.01(+0.19%)
Oct 12, 2009 7.731 7.739 7.680 7.707 394,668 +0.04(+0.57%)
Oct 09, 2009 7.564 7.672 7.553 7.663 428,677 +0.08(+1.02%)
Oct 08, 2009 7.610 7.635 7.550 7.585 354,799 +0.05(+0.72%)
Oct 07, 2009 7.510 7.534 7.479 7.531 111,396 -0.00(-0.01%)
Oct 06, 2009 7.451 7.537 7.451 7.531 223,403 +0.13(+1.77%)
Oct 05, 2009 7.372 7.419 7.345 7.401 275,774 +0.06(+0.76%)
Oct 02, 2009 7.329 7.405 7.329 7.345 186,083 -0.07(-0.92%)
Oct 01, 2009 7.587 7.587 7.393 7.413 222,203 -0.20(-2.60%)
Sep 30, 2009 7.620 7.685 7.531 7.611 165,158 +0.00(+0.01%)
Sep 29, 2009 7.657 7.676 7.583 7.610 169,140 -0.04(-0.48%)
Sep 28, 2009 7.558 7.695 7.558 7.647 304,149 +0.10(+1.31%)
Sep 25, 2009 7.543 7.587 7.514 7.548 207,262 -0.06(-0.81%)
Sep 24, 2009 7.702 7.737 7.553 7.609 211,388 -0.07(-0.86%)
Sep 23, 2009 7.733 7.801 7.660 7.674 370,844 -0.04(-0.47%)
Sep 22, 2009 7.707 7.723 7.675 7.711 281,188 +0.08(+1.11%)
Sep 21, 2009 7.612 7.669 7.587 7.626 202,546 -0.03(-0.38%)
Sep 18, 2009 7.680 7.695 7.629 7.656 387,993 +0.02(+0.23%)
Sep 17, 2009 7.663 7.695 7.609 7.638 472,549 +0.02(+0.23%)
Sep 16, 2009 7.639 7.693 7.588 7.620 317,994 +0.03(+0.38%)
Sep 15, 2009 7.556 7.601 7.517 7.591 368,342 +0.07(+0.99%)
Sep 14, 2009 7.603 7.603 7.428 7.517 731,867 -0.05(-0.71%)
Sep 11, 2009 7.596 7.639 7.519 7.571 235,630 -0.01(-0.17%)
Sep 10, 2009 7.476 7.587 7.470 7.584 118,634 +0.11(+1.53%)
Sep 09, 2009 7.431 7.510 7.420 7.470 243,581 +0.05(+0.72%)
Sep 08, 2009 7.426 7.444 7.384 7.416 305,005 +0.08(+1.11%)
Sep 04, 2009 7.254 7.342 7.234 7.335 137,722 +0.10(+1.39%)
Sep 03, 2009 7.218 7.234 7.150 7.234 146,838 +0.06(+0.83%)
Sep 02, 2009 7.161 7.218 7.145 7.174 211,312 -0.02(-0.34%)
Sep 01, 2009 7.260 7.377 7.174 7.199 167,194 -0.11(-1.48%)
Aug 31, 2009 7.281 7.307 7.244 7.307 151,855 -0.04(-0.50%)
Aug 28, 2009 7.396 7.464 7.308 7.343 159,408 +0.01(+0.18%)
Aug 27, 2009 7.302 7.333 7.203 7.330 214,575 +0.03(+0.38%)
Aug 26, 2009 7.269 7.317 7.254 7.302 141,821 +0.04(+0.56%)
Aug 25, 2009 7.313 7.329 7.248 7.262 1,569,806 -0.03(-0.36%)
Aug 24, 2009 7.302 7.352 7.269 7.288 582,815 +0.01(+0.14%)
Aug 21, 2009 7.247 7.278 7.180 7.278 257,755 +0.12(+1.73%)
Aug 20, 2009 7.089 7.166 7.089 7.154 206,316 +0.08(+1.13%)
Aug 19, 2009 6.977 7.111 6.955 7.074 208,386 +0.00(+0.01%)
Aug 18, 2009 7.025 7.079 6.987 7.073 274,937 +0.11(+1.51%)
Aug 17, 2009 7.021 7.021 6.948 6.968 674,760 -0.19(-2.63%)
Aug 14, 2009 7.225 7.228 7.095 7.157 438,828 -0.07(-0.97%)
Aug 13, 2009 7.197 7.227 7.151 7.227 252,971 +0.09(+1.29%)
Aug 12, 2009 7.040 7.205 7.021 7.135 309,796 +0.08(+1.20%)
Aug 11, 2009 7.073 7.075 7.020 7.050 249,564 -0.06(-0.90%)
Aug 10, 2009 7.078 7.146 7.062 7.114 979,506 -0.04(-0.59%)
Aug 07, 2009 7.203 7.213 7.136 7.157 335,307 +0.07(+0.95%)
Aug 06, 2009 7.164 7.202 7.071 7.089 802,181 -0.05(-0.76%)
Aug 05, 2009 7.234 7.234 7.103 7.143 318,610 -0.07(-0.95%)
Aug 04, 2009 7.208 7.222 7.162 7.212 436,237 -0.02(-0.26%)
Aug 03, 2009 7.228 7.237 7.175 7.231 267,926 +0.09(+1.31%)
Jul 31, 2009 7.146 7.184 7.111 7.138 160,710 +0.02(+0.31%)
Jul 30, 2009 7.157 7.222 7.116 7.116 561,842 +0.06(+0.81%)
Jul 29, 2009 7.060 7.060 6.995 7.059 274,286 -0.02(-0.29%)
Jul 28, 2009 7.028 7.084 6.965 7.079 259,468 +0.02(+0.27%)
Jul 27, 2009 7.057 7.072 6.973 7.060 336,808 -0.00(-0.02%)
Jul 24, 2009 6.970 7.069 6.957 7.062 5,928 -0.05(-0.66%)
Jul 23, 2009 6.987 7.138 6.965 7.108 880,885 +0.13(+1.92%)
Jul 22, 2009 6.943 7.013 6.922 6.974 3,104,616 +0.04(+0.57%)
Jul 21, 2009 6.971 6.971 6.844 6.935 183,349 +0.03(+0.47%)
Jul 20, 2009 6.894 6.916 6.836 6.903 447,704 +0.06(+0.92%)
Jul 17, 2009 6.817 6.840 6.747 6.840 578,230 +0.04(+0.56%)
Jul 16, 2009 6.685 6.812 6.660 6.802 383,277 +0.08(+1.22%)
Jul 15, 2009 6.624 6.720 6.595 6.720 440,446 +0.27(+4.16%)
Jul 14, 2009 6.516 6.516 6.396 6.452 215,733 +0.01(+0.20%)
Jul 13, 2009 6.326 6.443 6.293 6.439 187,276 +0.10(+1.52%)
Jul 10, 2009 6.269 6.344 6.269 6.342 111,554 +0.02(+0.39%)
Jul 09, 2009 6.350 6.354 6.277 6.318 298,905 +0.07(+1.05%)
Jul 08, 2009 6.262 6.285 6.179 6.252 315,129 -0.01(-0.12%)
Jul 07, 2009 6.409 6.409 6.259 6.259 209,421 -0.16(-2.52%)
Jul 06, 2009 6.367 6.434 6.346 6.421 248,091 +0.00(+0.07%)
Jul 02, 2009 6.517 6.517 6.404 6.417 253,663 -0.15(-2.25%)
Jul 01, 2009 6.550 6.640 6.550 6.564 282,511 +0.04(+0.61%)
Jun 30, 2009 6.545 6.602 6.477 6.524 74,262 -0.04(-0.56%)
Jun 29, 2009 6.558 6.586 6.516 6.561 121,437 +0.03(+0.49%)
Jun 26, 2009 6.510 6.541 6.497 6.529 102,541 -0.00(-0.02%)
Jun 25, 2009 6.472 6.531 6.468 6.531 242,004 +0.12(+1.80%)
Jun 24, 2009 6.392 6.472 6.386 6.415 409,706 +0.12(+1.90%)
Jun 23, 2009 6.290 6.363 6.256 6.296 364,258 -0.01(-0.12%)
Jun 22, 2009 6.465 6.465 6.296 6.303 285,773 -0.22(-3.44%)
Jun 19, 2009 6.533 6.551 6.483 6.528 215,199 +0.08(+1.18%)
Jun 18, 2009 6.493 6.504 6.447 6.452 110,217 -0.02(-0.34%)
Jun 17, 2009 6.444 6.539 6.404 6.474 208,783 +0.04(+0.61%)
Jun 16, 2009 6.545 6.564 6.434 6.434 135,028 -0.06(-0.92%)
Jun 15, 2009 6.593 6.593 6.461 6.494 364,422 -0.17(-2.50%)
Jun 12, 2009 6.679 6.679 6.588 6.660 169,442 -0.05(-0.76%)
Jun 11, 2009 6.691 6.773 6.684 6.712 955,202 +0.05(+0.68%)
Jun 10, 2009 6.716 6.806 6.579 6.666 206,775 +0.01(+0.09%)
Jun 09, 2009 6.647 6.697 6.613 6.660 82,658 +0.06(+0.93%)
Jun 08, 2009 6.515 6.630 6.494 6.599 138,318 +0.00(+0.00%)
Jun 05, 2009 6.666 6.678 6.566 6.599 508,587 +0.00(+0.04%)
Jun 04, 2009 6.554 6.598 6.529 6.596 672,855 +0.08(+1.30%)
Jun 03, 2009 6.563 6.566 6.436 6.512 375,916 -0.08(-1.28%)
Jun 02, 2009 6.567 6.649 6.562 6.596 967,162 -0.03(-0.51%)
Jun 01, 2009 6.515 6.659 6.515 6.630 199,729 +0.22(+3.39%)
May 29, 2009 6.367 6.412 6.313 6.412 538,957 +0.08(+1.20%)
May 28, 2009 6.332 6.367 6.239 6.337 176,419 +0.09(+1.41%)
May 27, 2009 6.310 6.384 6.231 6.248 167,852 -0.06(-0.96%)
May 26, 2009 6.096 6.313 6.096 6.309 206,556 +0.15(+2.51%)
May 22, 2009 6.199 6.201 6.100 6.154 135,954 -0.00(-0.05%)
May 21, 2009 6.185 6.202 6.093 6.157 237,440 -0.10(-1.59%)
May 20, 2009 6.332 6.380 6.233 6.256 283,512 -0.04(-0.67%)
May 19, 2009 6.217 6.358 6.217 6.299 208,591 +0.05(+0.77%)
May 18, 2009 6.144 6.269 6.119 6.250 164,384 +0.16(+2.59%)
May 15, 2009 6.097 6.157 6.064 6.093 1,171,854 -0.00(-0.07%)
May 14, 2009 6.027 6.131 6.027 6.097 209,030 +0.07(+1.17%)
May 13, 2009 6.075 6.083 5.989 6.027 230,078 -0.12(-1.88%)
May 12, 2009 6.204 6.250 6.096 6.142 843,065 -0.06(-0.94%)
May 11, 2009 6.132 6.248 6.096 6.201 253,574 -0.02(-0.30%)
May 08, 2009 6.258 6.258 6.116 6.220 440,110 +0.03(+0.52%)
May 07, 2009 6.423 6.423 6.121 6.188 413,681 -0.20(-3.06%)
May 06, 2009 6.377 6.404 6.293 6.383 319,618 +0.01(+0.18%)
May 05, 2009 6.385 6.385 6.297 6.372 453,077 -0.04(-0.55%)
May 04, 2009 6.325 6.407 6.278 6.407 394,593 +0.15(+2.45%)
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.