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

Global Tech Ishares ETF (NY: IXN )

82.49 +2.16 (+2.69%)
Official Closing Price Updated: 8:00 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 (%)
May 30, 2008 9.329 9.364 9.290 9.322 692,978 +0.05(+0.58%)
May 29, 2008 9.201 9.310 9.192 9.268 371,721 +0.07(+0.81%)
May 28, 2008 9.171 9.195 9.103 9.193 270,989 +0.02(+0.24%)
May 27, 2008 9.018 9.171 8.982 9.171 305,828 +0.15(+1.62%)
May 26, 2008 9.052 9.052 8.939 9.025 0 +0.00(+0.00%)
May 23, 2008 9.052 9.052 8.939 9.025 187,701 +0.00(+0.02%)
May 22, 2008 9.043 9.109 9.015 9.024 485,729 -0.02(-0.19%)
May 21, 2008 9.155 9.255 9.011 9.042 264,252 -0.14(-1.49%)
May 20, 2008 9.269 9.269 9.142 9.179 468,444 -0.14(-1.47%)
May 19, 2008 9.374 9.438 9.311 9.316 354,162 -0.03(-0.36%)
May 16, 2008 9.377 9.377 9.243 9.349 361,996 +0.02(+0.25%)
May 15, 2008 9.201 9.351 9.163 9.326 123,103 +0.15(+1.64%)
May 14, 2008 9.193 9.290 9.152 9.176 415,888 +0.06(+0.61%)
May 13, 2008 9.132 9.147 9.084 9.120 232,751 +0.03(+0.29%)
May 12, 2008 8.970 9.107 8.970 9.094 138,202 +0.10(+1.10%)
May 09, 2008 8.982 9.020 8.922 8.995 116,866 -0.04(-0.44%)
May 08, 2008 9.052 9.096 9.005 9.034 261,312 +0.05(+0.55%)
May 07, 2008 9.047 9.185 8.973 8.985 269,557 -0.14(-1.49%)
May 06, 2008 9.044 9.126 8.973 9.120 201,162 +0.07(+0.82%)
May 05, 2008 9.071 9.085 9.018 9.046 275,280 -0.04(-0.48%)
May 02, 2008 9.122 9.123 9.006 9.090 550,999 -0.01(-0.08%)
May 01, 2008 8.868 9.097 8.867 9.097 395,875 +0.27(+3.11%)
Apr 30, 2008 8.901 8.986 8.791 8.823 252,066 -0.02(-0.28%)
Apr 29, 2008 8.861 8.894 8.796 8.848 685,733 -0.02(-0.28%)
Apr 28, 2008 8.831 8.915 8.831 8.872 321,571 +0.01(+0.13%)
Apr 25, 2008 8.883 8.916 8.758 8.861 147,516 -0.05(-0.59%)
Apr 24, 2008 8.824 8.969 8.757 8.913 346,047 +0.10(+1.18%)
Apr 23, 2008 8.728 8.849 8.728 8.810 123,041 +0.08(+0.87%)
Apr 22, 2008 8.791 8.802 8.656 8.734 344,806 -0.11(-1.24%)
Apr 21, 2008 8.769 8.843 8.725 8.843 142,527 +0.09(+0.98%)
Apr 18, 2008 8.691 8.795 8.662 8.757 285,211 +0.26(+3.00%)
Apr 17, 2008 8.513 8.527 8.433 8.502 224,479 -0.04(-0.43%)
Apr 16, 2008 8.408 8.576 8.408 8.538 6,196,018 +0.24(+2.92%)
Apr 15, 2008 8.330 8.330 8.210 8.296 167,626 -0.00(-0.06%)
Apr 14, 2008 8.284 8.375 8.284 8.300 127,530 -0.01(-0.11%)
Apr 11, 2008 8.432 8.462 8.309 8.309 367,369 -0.22(-2.57%)
Apr 10, 2008 8.416 8.566 8.416 8.528 165,172 +0.13(+1.55%)
Apr 09, 2008 8.473 8.473 8.369 8.398 237,145 -0.05(-0.57%)
Apr 08, 2008 8.494 8.514 8.440 8.446 178,133 -0.09(-1.09%)
Apr 07, 2008 8.640 8.652 8.535 8.540 210,415 +0.00(+0.05%)
Apr 04, 2008 8.527 8.617 8.484 8.535 159,696 +0.01(+0.09%)
Apr 03, 2008 8.480 8.595 8.446 8.528 111,718 +0.02(+0.29%)
Apr 02, 2008 8.550 8.607 8.475 8.503 168,606 -0.01(-0.17%)
Apr 01, 2008 8.334 8.540 8.334 8.518 126,111 +0.27(+3.22%)
Mar 31, 2008 8.210 8.278 8.184 8.252 270,044 +0.05(+0.62%)
Mar 28, 2008 8.242 8.300 8.179 8.201 142,684 -0.02(-0.21%)
Mar 27, 2008 8.373 8.373 8.187 8.219 342,695 -0.18(-2.19%)
Mar 26, 2008 8.484 8.484 8.341 8.402 360,118 -0.07(-0.88%)
Mar 25, 2008 8.458 8.512 8.391 8.477 204,082 +0.07(+0.85%)
Mar 24, 2008 8.280 8.478 8.280 8.405 93,898 +0.18(+2.15%)
Mar 21, 2008 8.067 8.229 8.019 8.229 548,998 +0.00(+0.00%)
Mar 20, 2008 8.067 8.229 8.019 8.229 548,998 +0.23(+2.84%)
Mar 19, 2008 8.292 8.292 8.001 8.001 513,920 -0.26(-3.18%)
Mar 18, 2008 8.111 8.308 8.087 8.264 249,482 +0.34(+4.27%)
Mar 17, 2008 7.810 8.023 7.810 7.925 320,290 -0.14(-1.70%)
Mar 14, 2008 8.246 8.246 7.969 8.063 189,257 -0.12(-1.50%)
Mar 13, 2008 8.103 8.273 8.016 8.185 2,108,606 -0.01(-0.18%)
Mar 12, 2008 8.206 8.314 8.173 8.200 161,498 +0.00(+0.04%)
Mar 11, 2008 8.073 8.220 8.026 8.197 198,078 +0.25(+3.14%)
Mar 10, 2008 8.044 8.089 7.947 7.947 310,907 -0.08(-0.96%)
Mar 07, 2008 7.997 8.149 7.953 8.025 437,827 -0.10(-1.22%)
Mar 06, 2008 8.225 8.227 8.083 8.124 6,431,025 -0.06(-0.77%)
Mar 05, 2008 8.213 8.276 8.144 8.187 251,744 +0.02(+0.29%)
Mar 04, 2008 8.105 8.163 8.006 8.163 403,256 +0.01(+0.14%)
Mar 03, 2008 8.171 8.200 8.039 8.152 298,145 -0.08(-0.97%)
Feb 29, 2008 8.378 8.378 8.191 8.232 235,541 -0.21(-2.46%)
Feb 28, 2008 8.496 8.496 8.420 8.439 127,482 -0.09(-1.11%)
Feb 27, 2008 8.356 8.560 8.356 8.534 107,606 +0.07(+0.86%)
Feb 26, 2008 8.413 8.503 8.311 8.461 470,863 +0.09(+1.06%)
Feb 25, 2008 8.246 8.375 8.246 8.372 257,707 +0.08(+0.96%)
Feb 22, 2008 8.262 8.295 8.152 8.293 210,072 +0.04(+0.42%)
Feb 21, 2008 8.397 8.423 8.222 8.258 674,856 +0.01(+0.14%)
Feb 20, 2008 8.176 8.303 8.169 8.246 536,065 +0.08(+1.04%)
Feb 19, 2008 8.308 8.359 8.157 8.162 240,325 -0.05(-0.57%)
Feb 18, 2008 8.265 8.275 8.189 8.208 0 +0.00(+0.00%)
Feb 15, 2008 8.265 8.275 8.189 8.208 128,853 -0.06(-0.71%)
Feb 14, 2008 8.430 8.430 8.230 8.267 394,785 -0.09(-1.07%)
Feb 13, 2008 8.284 8.414 8.249 8.356 146,673 +0.15(+1.80%)
Feb 12, 2008 8.217 8.302 8.124 8.208 297,459 +0.03(+0.41%)
Feb 11, 2008 8.131 8.192 8.048 8.175 176,488 +0.12(+1.50%)
Feb 08, 2008 7.854 8.106 7.854 8.054 172,033 +0.11(+1.41%)
Feb 07, 2008 7.906 8.061 7.879 7.941 752,011 -0.10(-1.20%)
Feb 06, 2008 8.162 8.243 8.025 8.038 230,291 -0.10(-1.25%)
Feb 05, 2008 8.274 8.319 8.140 8.140 352,482 -0.27(-3.19%)
Feb 04, 2008 8.553 8.553 8.408 8.408 224,808 -0.14(-1.59%)
Feb 01, 2008 8.535 8.566 8.408 8.544 474,290 +0.15(+1.84%)
Jan 31, 2008 8.171 8.506 8.171 8.389 1,038,367 +0.17(+2.02%)
Jan 30, 2008 8.213 8.421 8.195 8.223 8,099,953 -0.02(-0.23%)
Jan 29, 2008 8.296 8.367 8.236 8.242 622,595 -0.01(-0.07%)
Jan 28, 2008 8.268 8.325 8.197 8.248 292,662 -0.07(-0.82%)
Jan 25, 2008 8.617 8.702 8.316 8.316 483,886 -0.04(-0.47%)
Jan 24, 2008 8.289 8.389 8.213 8.356 587,250 +0.12(+1.43%)
Jan 23, 2008 7.917 8.249 7.674 8.238 660,717 +0.04(+0.50%)
Jan 22, 2008 7.826 8.245 7.660 8.197 672,094 -0.15(-1.80%)
Jan 21, 2008 8.379 8.499 8.309 8.347 0 +0.00(+0.00%)
Jan 18, 2008 8.379 8.499 8.309 8.347 413,976 +0.01(+0.14%)
Jan 17, 2008 8.548 8.567 8.254 8.335 496,476 -0.09(-1.11%)
Jan 16, 2008 8.509 8.608 8.359 8.429 404,380 -0.28(-3.21%)
Jan 15, 2008 8.782 8.815 8.621 8.709 281,695 -0.15(-1.67%)
Jan 14, 2008 8.875 8.900 8.776 8.856 290,605 +0.18(+2.07%)
Jan 11, 2008 8.699 8.772 8.626 8.677 387,006 -0.13(-1.44%)
Jan 10, 2008 8.683 8.881 8.662 8.804 237,145 +0.01(+0.07%)
Jan 09, 2008 8.582 8.798 8.382 8.798 2,203,532 +0.29(+3.39%)
Jan 08, 2008 8.906 8.932 8.506 8.509 917,738 -0.33(-3.73%)
Jan 07, 2008 8.912 8.966 8.669 8.839 457,704 -0.09(-1.05%)
Jan 04, 2008 9.259 9.274 8.926 8.932 489,335 -0.47(-4.97%)
Jan 03, 2008 9.409 9.409 9.193 9.399 407,807 -0.00(-0.03%)
Jan 02, 2008 9.554 9.576 9.326 9.402 293,861 -0.14(-1.47%)
Jan 01, 2008 9.667 9.667 9.487 9.542 0 +0.00(+0.00%)
Dec 31, 2007 9.667 9.667 9.487 9.542 262,847 -0.08(-0.83%)
Dec 28, 2007 9.691 9.714 9.584 9.622 238,728 -0.01(-0.14%)
Dec 27, 2007 9.673 9.740 9.634 9.635 273,471 -0.15(-1.57%)
Dec 26, 2007 9.739 9.789 9.667 9.789 56,887 +0.07(+0.72%)
Dec 24, 2007 9.899 9.899 9.304 9.719 96,640 -0.01(-0.15%)
Dec 21, 2007 9.370 9.733 9.370 9.733 167,920 +0.20(+2.11%)
Dec 20, 2007 9.405 9.549 9.405 9.532 236,459 +0.12(+1.24%)
Dec 19, 2007 9.487 9.487 9.338 9.415 165,864 +0.03(+0.34%)
Dec 18, 2007 9.424 9.427 9.244 9.383 198,763 +0.08(+0.85%)
Dec 17, 2007 9.484 9.520 9.300 9.304 360,515 -0.27(-2.83%)
Dec 14, 2007 9.541 9.808 9.541 9.576 171,005 -0.12(-1.25%)
Dec 13, 2007 9.692 9.714 9.603 9.697 129,538 -0.04(-0.37%)
Dec 12, 2007 9.815 9.945 9.659 9.733 307,397 +0.08(+0.80%)
Dec 11, 2007 9.901 9.904 9.613 9.656 406,094 -0.17(-1.71%)
Dec 10, 2007 9.832 9.847 9.799 9.824 115,145 +0.06(+0.60%)
Dec 07, 2007 9.840 9.840 9.733 9.765 207,673 -0.02(-0.24%)
Dec 06, 2007 9.694 9.790 9.637 9.789 168,606 +0.15(+1.59%)
Dec 05, 2007 9.570 9.665 9.562 9.635 591,492 +0.21(+2.23%)
Dec 04, 2007 9.484 9.520 9.425 9.425 206,302 -0.07(-0.77%)
Dec 03, 2007 9.603 9.634 9.468 9.498 217,269 -0.10(-1.00%)
Nov 30, 2007 9.719 9.735 9.501 9.595 187,111 -0.05(-0.53%)
Nov 29, 2007 9.590 9.676 9.571 9.646 1,081,890 +0.09(+0.99%)
Nov 28, 2007 9.437 9.635 9.421 9.551 240,572 +0.24(+2.60%)
Nov 27, 2007 9.304 9.339 9.210 9.309 176,830 +0.11(+1.19%)
Nov 26, 2007 9.434 9.462 9.199 9.199 188,825 -0.15(-1.59%)
Nov 23, 2007 9.345 9.364 9.288 9.348 35,640 +0.10(+1.12%)
Nov 21, 2007 9.249 9.383 9.155 9.244 657,290 -0.16(-1.69%)
Nov 20, 2007 9.476 9.541 9.240 9.403 331,043 +0.05(+0.58%)
Nov 19, 2007 9.415 9.466 9.316 9.349 163,123 -0.12(-1.29%)
Nov 16, 2007 9.463 9.472 9.338 9.472 307,055 +0.09(+0.93%)
Nov 15, 2007 9.475 9.523 9.301 9.384 548,312 -0.12(-1.23%)
Nov 14, 2007 9.710 9.710 9.466 9.501 285,808 -0.03(-0.35%)
Nov 13, 2007 9.355 9.551 9.338 9.535 534,947 +0.34(+3.68%)
Nov 12, 2007 9.301 9.419 9.192 9.196 304,313 -0.20(-2.14%)
Nov 09, 2007 9.562 9.702 9.363 9.398 1,930,747 -0.31(-3.19%)
Nov 08, 2007 8.977 10.21 9.516 9.707 1,104,165 -0.33(-3.26%)
Nov 07, 2007 10.21 10.25 10.02 10.03 522,268 -0.23(-2.29%)
Nov 06, 2007 10.22 10.27 10.13 10.27 457,155 +0.15(+1.44%)
Nov 05, 2007 10.09 10.19 10.07 10.12 360,515 -0.03(-0.30%)
Nov 02, 2007 10.19 10.19 10.03 10.15 1,677,837 +0.03(+0.33%)
Nov 01, 2007 10.22 10.23 10.08 10.12 340,639 -0.19(-1.83%)
Oct 31, 2007 10.20 10.31 10.16 10.31 784,772 +0.19(+1.85%)
Oct 30, 2007 10.05 10.16 10.05 10.12 277,583 +0.01(+0.09%)
Oct 29, 2007 10.11 10.15 10.06 10.11 302,942 +0.07(+0.70%)
Oct 26, 2007 10.07 10.07 9.987 10.04 509,245 +0.19(+1.97%)
Oct 25, 2007 9.905 9.933 9.775 9.848 323,504 +0.01(+0.06%)
Oct 24, 2007 9.892 9.899 9.702 9.843 297,459 -0.10(-1.01%)
Oct 23, 2007 9.918 9.964 9.822 9.943 407,807 +0.12(+1.23%)
Oct 22, 2007 9.729 9.825 9.694 9.822 333,100 +0.05(+0.46%)
Oct 19, 2007 9.980 9.980 9.761 9.777 385,875 -0.24(-2.36%)
Oct 18, 2007 9.955 10.01 9.904 10.01 286,493 +0.04(+0.38%)
Oct 17, 2007 10.01 10.01 9.848 9.975 342,695 +0.15(+1.48%)
Oct 16, 2007 9.815 9.878 9.800 9.829 396,156 -0.12(-1.23%)
Oct 15, 2007 10.01 10.04 9.892 9.952 449,616 -0.09(-0.86%)
Oct 12, 2007 9.924 10.04 9.918 10.04 370,796 +0.07(+0.69%)
Oct 11, 2007 10.11 10.17 9.873 9.969 947,896 -0.06(-0.64%)
Oct 10, 2007 10.02 10.06 9.983 10.03 298,830 +0.02(+0.23%)
Oct 09, 2007 9.994 10.01 9.933 10.01 265,246 +0.05(+0.50%)
Oct 08, 2007 9.927 9.974 9.921 9.961 256,336 +0.02(+0.25%)
Oct 05, 2007 9.905 9.994 9.864 9.936 898,547 +0.11(+1.08%)
Oct 04, 2007 9.790 9.832 9.740 9.829 1,575,714 +0.03(+0.34%)
Oct 03, 2007 9.894 9.894 9.732 9.796 3,727,157 -0.14(-1.42%)
Oct 02, 2007 9.951 9.968 9.864 9.937 1,655,905 +0.04(+0.44%)
Oct 01, 2007 9.829 9.983 9.826 9.894 1,782,017 +0.09(+0.88%)
Sep 28, 2007 9.885 9.885 9.755 9.808 446,875 +0.00(+0.04%)
Sep 27, 2007 9.899 9.899 9.787 9.803 1,817,657 +0.05(+0.49%)
Sep 26, 2007 9.775 9.796 9.726 9.755 1,017,120 +0.02(+0.16%)
Sep 25, 2007 9.630 9.739 9.630 9.739 359,144 +0.10(+1.03%)
Sep 24, 2007 9.663 9.724 9.612 9.640 966,401 +0.03(+0.29%)
Sep 21, 2007 9.640 9.644 9.596 9.612 247,426 +0.05(+0.56%)
Sep 20, 2007 9.565 9.600 9.526 9.558 161,066 -0.01(-0.06%)
Sep 19, 2007 9.543 9.613 9.519 9.564 448,931 +0.06(+0.68%)
Sep 18, 2007 9.363 9.519 9.304 9.499 201,505 +0.19(+2.03%)
Sep 17, 2007 9.236 9.336 9.236 9.310 282,381 -0.05(-0.55%)
Sep 14, 2007 9.338 9.373 9.309 9.361 126,111 -0.01(-0.11%)
Sep 13, 2007 9.389 9.403 9.358 9.371 442,077 -0.02(-0.26%)
Sep 12, 2007 9.395 9.465 9.380 9.396 315,965 -0.02(-0.19%)
Sep 11, 2007 9.382 9.453 9.370 9.414 740,222 +0.10(+1.03%)
Sep 10, 2007 9.399 9.399 9.221 9.317 126,797 +0.03(+0.30%)
Sep 07, 2007 9.370 9.371 9.265 9.290 568,189 -0.20(-2.15%)
Sep 06, 2007 9.435 9.513 9.392 9.494 200,134 +0.06(+0.68%)
Sep 05, 2007 9.440 9.476 9.393 9.430 156,269 -0.11(-1.20%)
Sep 04, 2007 9.417 9.600 9.387 9.544 625,762 +0.13(+1.35%)
Aug 31, 2007 9.419 9.443 9.379 9.417 321,448 +0.14(+1.51%)
Aug 30, 2007 9.220 9.365 9.218 9.276 98,696 +0.02(+0.20%)
Aug 29, 2007 9.117 9.263 9.085 9.257 197,392 +0.23(+2.59%)
Aug 28, 2007 9.158 9.163 9.018 9.024 102,123 -0.20(-2.17%)
Aug 27, 2007 9.269 9.271 9.198 9.224 129,538 -0.08(-0.85%)
Aug 24, 2007 9.170 9.303 9.136 9.303 128,853 +0.15(+1.59%)
Aug 23, 2007 9.163 9.163 9.082 9.157 196,021 +0.02(+0.24%)
Aug 22, 2007 9.132 9.135 9.042 9.135 516,784 +0.13(+1.44%)
Aug 21, 2007 9.069 9.071 8.951 9.005 180,943 +0.02(+0.21%)
Aug 20, 2007 8.995 8.998 8.904 8.986 136,392 +0.05(+0.52%)
Aug 17, 2007 9.017 9.017 8.815 8.939 300,201 +0.16(+1.79%)
Aug 16, 2007 8.864 8.864 7.529 8.782 1,556,523 -0.02(-0.27%)
Aug 15, 2007 8.967 9.046 8.805 8.805 276,212 -0.26(-2.91%)
Aug 14, 2007 9.189 9.228 9.049 9.069 163,808 -0.10(-1.12%)
Aug 13, 2007 9.236 9.255 9.163 9.172 172,033 +0.02(+0.21%)
Aug 10, 2007 9.011 9.390 8.993 9.152 504,447 -0.01(-0.16%)
Aug 09, 2007 9.309 9.382 9.147 9.167 413,976 -0.30(-3.22%)
Aug 08, 2007 9.352 9.472 9.348 9.472 422,886 +0.21(+2.28%)
Aug 07, 2007 9.199 9.301 9.171 9.260 46,606 +0.07(+0.76%)
Aug 06, 2007 9.173 9.240 9.098 9.190 112,404 -0.03(-0.32%)
Aug 03, 2007 9.192 9.313 9.192 9.220 102,808 -0.09(-1.00%)
Aug 02, 2007 9.294 9.349 9.222 9.313 71,280 +0.00(+0.05%)
Aug 01, 2007 9.185 9.309 9.061 9.309 222,752 +0.16(+1.71%)
Jul 31, 2007 9.386 9.386 9.152 9.152 394,099 -0.20(-2.17%)
Jul 30, 2007 9.294 9.382 9.234 9.355 141,875 +0.05(+0.58%)
Jul 27, 2007 9.386 9.427 9.266 9.301 115,831 -0.18(-1.92%)
Jul 26, 2007 9.454 9.523 9.269 9.484 169,291 -0.07(-0.76%)
Jul 25, 2007 9.605 9.609 9.498 9.557 178,201 +0.03(+0.34%)
Jul 24, 2007 9.615 9.682 9.519 9.524 123,370 -0.17(-1.79%)
Jul 23, 2007 9.697 9.738 9.691 9.698 333,100 +0.03(+0.35%)
Jul 20, 2007 9.697 9.775 9.630 9.665 173,403 -0.09(-0.97%)
Jul 19, 2007 9.758 9.789 9.739 9.759 265,931 +0.12(+1.24%)
Jul 18, 2007 9.609 9.657 9.567 9.640 80,190 -0.10(-0.99%)
Jul 17, 2007 9.685 9.759 9.666 9.736 287,864 +0.05(+0.53%)
Jul 16, 2007 9.666 9.713 9.659 9.685 531,178 -0.00(-0.03%)
Jul 13, 2007 9.676 9.700 9.641 9.688 541,459 +0.02(+0.20%)
Jul 12, 2007 9.524 9.669 9.519 9.669 304,999 +0.21(+2.21%)
Jul 11, 2007 9.425 9.460 9.383 9.460 167,920 +0.02(+0.25%)
Jul 10, 2007 9.462 9.497 9.425 9.437 711,436 -0.05(-0.57%)
Jul 09, 2007 9.495 9.506 9.473 9.491 165,179 +0.01(+0.09%)
Jul 06, 2007 9.444 9.495 9.433 9.482 222,752 +0.04(+0.46%)
Jul 05, 2007 9.389 9.463 9.374 9.438 277,583 +0.05(+0.51%)
Jul 03, 2007 9.352 9.431 9.351 9.390 170,662 +0.01(+0.14%)
Jul 02, 2007 9.287 9.424 9.266 9.377 142,561 +0.20(+2.13%)
Jun 29, 2007 9.265 9.279 9.157 9.182 208,358 -0.06(-0.63%)
Jun 28, 2007 9.236 9.256 9.209 9.240 168,606 +0.04(+0.40%)
Jun 27, 2007 9.084 9.209 9.080 9.204 1,181,614 +0.06(+0.65%)
Jun 26, 2007 9.202 9.237 9.116 9.144 614,110 +0.01(+0.11%)
Jun 25, 2007 9.180 9.243 9.113 9.133 199,448 -0.05(-0.52%)
Jun 22, 2007 9.247 9.341 9.158 9.182 496,908 -0.09(-1.01%)
Jun 21, 2007 9.148 9.275 9.148 9.275 188,482 +0.10(+1.10%)
Jun 20, 2007 9.263 9.269 9.151 9.174 150,786 -0.08(-0.82%)
Jun 19, 2007 9.204 9.269 9.195 9.250 124,741 -0.00(-0.05%)
Jun 18, 2007 9.249 9.268 9.214 9.255 148,044 +0.04(+0.40%)
Jun 15, 2007 9.206 9.236 9.190 9.218 1,656,590 +0.10(+1.10%)
Jun 14, 2007 9.046 9.138 9.046 9.117 47,291 +0.09(+1.00%)
Jun 13, 2007 8.950 9.027 8.937 9.027 149,415 +0.12(+1.29%)
Jun 12, 2007 8.951 9.033 8.912 8.912 166,550 -0.12(-1.37%)
Jun 11, 2007 9.028 9.072 9.028 9.036 180,943 -0.02(-0.19%)
Jun 08, 2007 8.953 9.055 8.913 9.053 673,739 +0.18(+1.97%)
Jun 07, 2007 9.021 9.039 8.878 8.878 211,785 -0.16(-1.76%)
Jun 06, 2007 9.093 9.093 9.005 9.037 259,763 -0.08(-0.90%)
Jun 05, 2007 9.104 9.136 9.061 9.119 292,662 -0.02(-0.27%)
Jun 04, 2007 9.103 9.144 9.103 9.144 330,358 +0.04(+0.38%)
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.