Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Global Tech Ishares ETF
(NY:
IXN
)
79.17
+0.05 (+0.06%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
8.214
8.274
8.214
8.258
94,418
+0.04(+0.43%)
Oct 30, 2006
8.141
8.243
8.134
8.223
132,048
+0.05(+0.66%)
Oct 27, 2006
8.273
8.283
8.153
8.169
92,365
-0.15(-1.86%)
Oct 26, 2006
8.316
8.337
8.259
8.324
148,469
+0.04(+0.46%)
Oct 25, 2006
8.221
8.286
8.214
8.286
162,837
+0.04(+0.46%)
Oct 24, 2006
8.251
8.273
8.223
8.248
175,836
-0.05(-0.65%)
Oct 23, 2006
8.226
8.309
8.214
8.302
185,415
+0.08(+0.92%)
Oct 20, 2006
8.214
8.230
8.185
8.226
107,417
+0.02(+0.27%)
Oct 19, 2006
8.148
8.214
8.134
8.204
175,836
-0.01(-0.12%)
Oct 18, 2006
8.309
8.309
8.186
8.214
201,151
-0.03(-0.39%)
Oct 17, 2006
8.229
8.246
8.194
8.246
139,574
-0.09(-1.09%)
Oct 16, 2006
8.341
8.365
8.327
8.337
220,309
+0.03(+0.39%)
Oct 13, 2006
8.243
8.319
8.243
8.305
170,363
+0.06(+0.74%)
Oct 12, 2006
8.199
8.246
8.169
8.243
168,310
+0.10(+1.17%)
Oct 11, 2006
8.109
8.204
8.109
8.148
144,364
+0.01(+0.16%)
Oct 10, 2006
8.126
8.144
8.104
8.135
95,102
+0.01(+0.16%)
Oct 09, 2006
8.097
8.142
8.075
8.122
211,414
+0.00(+0.05%)
Oct 06, 2006
8.088
8.126
8.080
8.118
367,410
-0.04(-0.43%)
Oct 05, 2006
8.126
8.159
8.104
8.153
540,510
+0.03(+0.36%)
Oct 04, 2006
7.988
8.144
7.983
8.123
648,612
+0.13(+1.57%)
Oct 03, 2006
7.983
8.104
7.931
7.998
777,240
-0.02(-0.26%)
Oct 02, 2006
8.083
8.083
7.992
8.018
7,134,734
-0.04(-0.54%)
Sep 29, 2006
8.039
8.080
8.009
8.062
266,149
+0.04(+0.46%)
Sep 28, 2006
8.002
8.028
7.980
8.026
76,629
+0.04(+0.44%)
Sep 27, 2006
8.039
8.055
7.971
7.990
180,626
-0.03(-0.36%)
Sep 26, 2006
7.980
8.027
7.942
8.020
290,780
+0.06(+0.72%)
Sep 25, 2006
7.849
7.971
7.822
7.963
119,733
+0.14(+1.77%)
Sep 22, 2006
7.914
7.914
7.806
7.824
132,048
-0.09(-1.14%)
Sep 21, 2006
7.995
7.996
7.884
7.914
114,943
-0.07(-0.82%)
Sep 20, 2006
7.929
7.998
7.920
7.980
604,824
+0.12(+1.58%)
Sep 19, 2006
7.885
7.887
7.795
7.856
108,102
-0.04(-0.56%)
Sep 18, 2006
7.920
7.935
7.884
7.900
43,103
-0.01(-0.15%)
Sep 15, 2006
7.893
7.954
7.893
7.912
203,204
+0.05(+0.63%)
Sep 14, 2006
7.860
7.888
7.841
7.862
48,577
+0.02(+0.32%)
Sep 13, 2006
7.834
7.875
7.811
7.837
103,996
-0.01(-0.15%)
Sep 12, 2006
7.694
7.850
7.694
7.849
268,202
+0.18(+2.31%)
Sep 11, 2006
7.622
7.694
7.613
7.672
541,194
-0.02(-0.23%)
Sep 08, 2006
7.629
7.739
7.594
7.689
116,996
+0.08(+1.06%)
Sep 07, 2006
7.572
7.653
7.565
7.609
110,838
-0.06(-0.76%)
Sep 06, 2006
7.776
7.776
7.667
7.667
87,576
-0.14(-1.83%)
Sep 05, 2006
7.764
7.811
7.730
7.811
197,730
+0.05(+0.60%)
Sep 01, 2006
7.790
7.793
7.724
7.764
6,875,426
+0.04(+0.51%)
Aug 31, 2006
7.773
7.774
7.724
7.724
127,259
-0.02(-0.28%)
Aug 30, 2006
7.720
7.767
7.689
7.746
147,785
+0.06(+0.76%)
Aug 29, 2006
7.622
7.688
7.593
7.688
139,574
+0.07(+0.98%)
Aug 28, 2006
7.593
7.635
7.589
7.613
120,417
+0.04(+0.46%)
Aug 25, 2006
7.533
7.580
7.533
7.578
46,524
+0.01(+0.15%)
Aug 24, 2006
7.555
7.567
7.511
7.567
116,312
+0.03(+0.45%)
Aug 23, 2006
7.600
7.632
7.515
7.533
98,523
-0.08(-1.07%)
Aug 22, 2006
7.590
7.654
7.571
7.615
109,470
+0.03(+0.37%)
Aug 21, 2006
7.629
7.629
7.564
7.587
193,625
-0.07(-0.94%)
Aug 18, 2006
7.646
7.660
7.600
7.659
181,994
+0.01(+0.19%)
Aug 17, 2006
7.624
7.701
7.615
7.644
548,036
+0.04(+0.58%)
Aug 16, 2006
7.527
7.610
7.482
7.600
653,401
+0.20(+2.67%)
Aug 15, 2006
7.323
7.409
7.323
7.403
84,155
+0.21(+2.95%)
Aug 14, 2006
7.248
7.264
7.178
7.191
175,836
+0.07(+1.03%)
Aug 11, 2006
7.181
7.181
7.108
7.118
44,472
-0.09(-1.28%)
Aug 10, 2006
7.188
7.228
7.150
7.210
121,785
+0.04(+0.55%)
Aug 09, 2006
7.261
7.282
7.171
7.171
435,829
+0.08(+1.15%)
Aug 08, 2006
7.081
7.147
7.078
7.089
61,577
+0.01(+0.10%)
Aug 07, 2006
7.140
7.140
7.081
7.081
46,524
-0.07(-0.94%)
Aug 04, 2006
7.217
7.238
7.118
7.149
111,522
-0.04(-0.53%)
Aug 03, 2006
7.141
7.209
7.125
7.187
80,734
+0.03(+0.39%)
Aug 02, 2006
7.157
7.187
7.108
7.159
41,735
+0.08(+1.09%)
Aug 01, 2006
7.176
7.176
7.058
7.081
82,787
-0.11(-1.50%)
Jul 31, 2006
7.133
7.213
7.133
7.190
82,787
-0.01(-0.08%)
Jul 28, 2006
7.125
7.195
7.108
7.195
56,103
+0.09(+1.30%)
Jul 27, 2006
7.138
7.162
7.103
7.103
48,577
+0.00(+0.00%)
Jul 26, 2006
6.986
7.103
6.986
7.103
73,892
+0.00(+0.06%)
Jul 25, 2006
7.054
7.099
7.042
7.099
27,367
+0.07(+0.98%)
Jul 24, 2006
6.943
7.036
6.943
7.030
25,315
+0.13(+1.91%)
Jul 21, 2006
6.943
6.972
6.899
6.899
82,102
-0.14(-2.03%)
Jul 20, 2006
7.147
7.147
7.042
7.042
59,524
+0.00(+0.00%)
Jul 19, 2006
6.994
7.111
6.979
7.042
106,733
+0.11(+1.65%)
Jul 18, 2006
6.957
6.957
6.887
6.928
88,944
-0.02(-0.27%)
Jul 17, 2006
6.943
6.969
6.921
6.947
41,051
-0.02(-0.36%)
Jul 14, 2006
6.973
6.986
6.909
6.972
53,366
-0.00(-0.02%)
Jul 13, 2006
7.045
7.090
6.957
6.973
149,837
-0.17(-2.39%)
Jul 12, 2006
7.271
7.271
7.144
7.144
48,577
-0.15(-2.04%)
Jul 11, 2006
7.264
7.308
7.195
7.293
233,308
+0.01(+0.10%)
Jul 10, 2006
7.381
7.381
7.286
7.286
75,260
-0.05(-0.74%)
Jul 07, 2006
7.429
7.429
7.340
7.340
36,262
-0.12(-1.66%)
Jul 06, 2006
7.447
7.491
7.447
7.464
18,473
+0.03(+0.35%)
Jul 05, 2006
7.491
7.491
7.416
7.438
66,366
-0.09(-1.18%)
Jul 03, 2006
7.483
7.527
7.483
7.527
22,578
+0.05(+0.63%)
Jun 30, 2006
7.513
7.513
7.464
7.480
64,313
+0.04(+0.55%)
Jun 29, 2006
7.330
7.458
7.327
7.439
71,155
+0.19(+2.62%)
Jun 28, 2006
7.271
7.273
7.204
7.249
59,524
-0.04(-0.60%)
Jun 27, 2006
7.374
7.374
7.279
7.293
26,683
-0.05(-0.68%)
Jun 26, 2006
7.347
7.361
7.330
7.343
55,419
+0.02(+0.26%)
Jun 23, 2006
7.308
7.366
7.305
7.324
38,314
+0.00(+0.00%)
Jun 22, 2006
7.432
7.432
7.293
7.324
83,471
-0.08(-1.12%)
Jun 21, 2006
7.308
7.434
7.308
7.407
84,839
+0.09(+1.20%)
Jun 20, 2006
7.293
7.361
7.290
7.320
200,467
+0.00(+0.06%)
Jun 19, 2006
7.366
7.374
7.308
7.315
168,994
-0.03(-0.40%)
Jun 16, 2006
7.352
7.352
7.290
7.344
38,314
+0.01(+0.10%)
Jun 15, 2006
7.242
7.365
7.232
7.337
127,259
+0.24(+3.44%)
Jun 14, 2006
7.125
7.160
7.067
7.093
186,783
+0.02(+0.27%)
Jun 13, 2006
7.089
7.106
7.026
7.074
366,725
-0.08(-1.16%)
Jun 12, 2006
7.242
7.251
7.154
7.157
143,679
-0.12(-1.63%)
Jun 09, 2006
7.337
7.350
7.276
7.276
57,471
+0.03(+0.36%)
Jun 08, 2006
7.308
7.333
7.115
7.249
181,994
-0.15(-1.98%)
Jun 07, 2006
7.476
7.491
7.396
7.396
118,364
-0.11(-1.44%)
Jun 06, 2006
7.505
7.505
7.438
7.504
160,784
-0.02(-0.25%)
Jun 05, 2006
7.673
7.673
7.523
7.523
84,839
-0.20(-2.61%)
Jun 02, 2006
7.746
7.746
7.691
7.724
100,575
+0.07(+0.97%)
Jun 01, 2006
7.571
7.650
7.571
7.650
103,312
+0.09(+1.20%)
May 31, 2006
7.578
7.619
7.529
7.559
90,997
+0.00(+0.00%)
May 30, 2006
7.651
7.659
7.558
7.559
196,362
-0.17(-2.16%)
May 26, 2006
7.681
7.726
7.650
7.726
48,577
+0.04(+0.49%)
May 25, 2006
7.631
7.689
7.624
7.688
71,155
+0.07(+0.96%)
May 24, 2006
7.542
7.638
7.518
7.615
80,734
-0.00(-0.04%)
May 23, 2006
7.703
7.723
7.572
7.618
105,365
+0.01(+0.15%)
May 22, 2006
7.600
7.624
7.540
7.606
99,891
-0.08(-1.05%)
May 19, 2006
7.666
7.705
7.589
7.686
97,839
+0.05(+0.61%)
May 18, 2006
7.710
7.754
7.640
7.640
54,735
+0.00(+0.06%)
May 17, 2006
7.761
7.805
7.616
7.635
152,574
-0.13(-1.71%)
May 16, 2006
7.895
7.895
7.762
7.768
301,727
-0.09(-1.17%)
May 15, 2006
7.884
7.884
7.779
7.860
182,678
+0.01(+0.15%)
May 12, 2006
7.936
7.954
7.844
7.849
2,098,411
-0.17(-2.08%)
May 11, 2006
8.126
8.126
8.002
8.015
90,997
-0.13(-1.58%)
May 10, 2006
8.233
8.236
8.144
8.144
116,312
-0.12(-1.49%)
May 09, 2006
8.287
8.294
8.236
8.267
262,044
-0.01(-0.07%)
May 08, 2006
8.265
8.330
8.265
8.273
54,735
-0.01(-0.09%)
May 05, 2006
8.218
8.309
8.218
8.280
63,629
+0.06(+0.76%)
May 04, 2006
8.186
8.274
8.179
8.217
149,153
-0.00(-0.05%)
May 03, 2006
8.185
8.221
8.141
8.221
122,470
+0.03(+0.41%)
May 02, 2006
8.199
8.227
8.170
8.188
62,945
+0.05(+0.59%)
May 01, 2006
8.258
8.259
8.113
8.140
60,208
-0.04(-0.50%)
Apr 28, 2006
8.274
8.318
8.170
8.180
122,470
-0.13(-1.57%)
Apr 27, 2006
8.230
8.391
8.221
8.311
121,101
+0.05(+0.55%)
Apr 26, 2006
8.284
8.313
8.245
8.265
64,998
+0.03(+0.36%)
Apr 25, 2006
8.293
8.300
8.204
8.236
58,840
-0.02(-0.27%)
Apr 24, 2006
8.221
8.294
8.221
8.258
49,261
-0.05(-0.62%)
Apr 21, 2006
8.426
8.429
8.283
8.309
137,522
-0.04(-0.44%)
Apr 20, 2006
8.368
8.404
8.296
8.346
246,308
-0.01(-0.14%)
Apr 19, 2006
8.359
8.359
8.296
8.357
79,366
+0.10(+1.26%)
Apr 18, 2006
8.221
8.254
8.180
8.254
110,838
+0.08(+0.93%)
Apr 17, 2006
8.205
8.243
8.172
8.178
64,313
-0.01(-0.18%)
Apr 13, 2006
8.156
8.237
8.156
8.192
75,945
+0.04(+0.45%)
Apr 12, 2006
8.148
8.199
8.115
8.156
178,573
-0.01(-0.18%)
Apr 11, 2006
8.289
8.289
8.170
8.170
105,365
-0.10(-1.17%)
Apr 10, 2006
8.337
8.338
8.259
8.267
122,470
-0.08(-0.91%)
Apr 07, 2006
8.419
8.430
8.312
8.343
125,890
-0.05(-0.54%)
Apr 06, 2006
8.397
8.406
8.356
8.388
176,521
+0.05(+0.61%)
Apr 05, 2006
8.305
8.353
8.297
8.337
197,046
+0.04(+0.48%)
Apr 04, 2006
8.274
8.311
8.256
8.297
65,682
+0.02(+0.19%)
Apr 03, 2006
8.259
8.337
8.255
8.281
119,733
+0.03(+0.39%)
Mar 31, 2006
8.227
8.268
8.211
8.249
118,364
+0.03(+0.34%)
Mar 30, 2006
8.178
8.243
8.178
8.221
251,781
+0.07(+0.82%)
Mar 29, 2006
8.097
8.175
8.066
8.154
112,207
+0.12(+1.53%)
Mar 28, 2006
8.083
8.118
7.995
8.031
61,577
-0.02(-0.24%)
Mar 27, 2006
8.068
8.104
8.050
8.050
60,208
-0.03(-0.38%)
Mar 24, 2006
8.024
8.090
8.015
8.081
104,681
+0.03(+0.38%)
Mar 23, 2006
8.039
8.097
7.996
8.050
38,314
-0.00(-0.02%)
Mar 22, 2006
8.046
8.081
8.018
8.052
41,051
-0.02(-0.29%)
Mar 21, 2006
8.110
8.207
8.075
8.075
58,156
-0.05(-0.67%)
Mar 20, 2006
8.112
8.129
8.094
8.129
36,262
+0.07(+0.89%)
Mar 17, 2006
8.036
8.132
8.033
8.058
97,839
+0.01(+0.15%)
Mar 16, 2006
8.077
8.144
8.037
8.046
140,258
-0.02(-0.31%)
Mar 15, 2006
8.028
8.103
8.017
8.071
75,260
+0.04(+0.53%)
Mar 14, 2006
7.912
8.047
7.912
8.028
55,419
+0.11(+1.35%)
Mar 13, 2006
7.954
7.967
7.920
7.922
90,313
-0.01(-0.09%)
Mar 10, 2006
7.888
7.947
7.878
7.929
47,893
+0.01(+0.18%)
Mar 09, 2006
7.948
7.995
7.875
7.914
51,998
-0.00(-0.06%)
Mar 08, 2006
7.849
7.945
7.849
7.919
95,102
+0.08(+0.97%)
Mar 07, 2006
7.936
7.952
7.841
7.843
243,571
-0.14(-1.79%)
Mar 06, 2006
8.059
8.096
7.977
7.986
160,784
-0.05(-0.64%)
Mar 03, 2006
7.980
8.116
7.980
8.037
80,050
-0.04(-0.51%)
Mar 02, 2006
8.091
8.110
8.039
8.078
95,786
+0.01(+0.09%)
Mar 01, 2006
7.986
8.112
7.986
8.071
62,261
+0.11(+1.38%)
Feb 28, 2006
8.030
8.052
7.951
7.961
67,050
-0.07(-0.86%)
Feb 27, 2006
7.966
8.071
7.966
8.030
113,575
+0.09(+1.12%)
Feb 24, 2006
7.958
7.992
7.932
7.941
49,261
+0.00(+0.06%)
Feb 23, 2006
7.971
8.015
7.936
7.936
67,050
-0.00(-0.06%)
Feb 22, 2006
7.894
7.995
7.890
7.941
45,840
+0.05(+0.59%)
Feb 21, 2006
8.009
8.009
7.894
7.894
153,942
-0.12(-1.55%)
Feb 17, 2006
8.039
8.039
7.982
8.018
41,051
-0.03(-0.35%)
Feb 16, 2006
8.068
8.077
8.019
8.046
127,943
+0.09(+1.14%)
Feb 15, 2006
7.980
7.998
7.926
7.955
61,577
-0.05(-0.62%)
Feb 14, 2006
7.900
8.011
7.900
8.005
95,786
+0.12(+1.46%)
Feb 13, 2006
7.920
7.933
7.853
7.890
51,998
-0.10(-1.28%)
Feb 10, 2006
7.966
8.001
7.893
7.992
40,367
-0.00(-0.04%)
Feb 09, 2006
8.012
8.065
7.986
7.995
123,154
+0.01(+0.16%)
Feb 08, 2006
7.909
7.990
7.909
7.982
69,787
+0.06(+0.79%)
Feb 07, 2006
7.891
8.021
7.874
7.919
36,946
+0.00(+0.04%)
Feb 06, 2006
7.912
7.951
7.888
7.916
59,524
-0.01(-0.09%)
Feb 03, 2006
7.922
7.985
7.907
7.923
105,365
-0.08(-1.00%)
Feb 02, 2006
8.135
8.141
8.004
8.004
157,363
-0.11(-1.30%)
Feb 01, 2006
8.071
8.242
8.071
8.109
55,419
+0.03(+0.42%)
Jan 31, 2006
8.097
8.145
8.070
8.075
243,571
-0.07(-0.88%)
Jan 30, 2006
8.088
8.153
8.068
8.147
98,523
+0.07(+0.89%)
Jan 27, 2006
8.119
8.163
8.053
8.075
130,680
+0.06(+0.73%)
Jan 26, 2006
8.024
8.039
7.969
8.017
100,575
+0.07(+0.92%)
Jan 25, 2006
7.950
7.980
7.932
7.944
76,629
+0.03(+0.33%)
Jan 24, 2006
7.960
8.131
7.897
7.917
187,468
-0.01(-0.13%)
Jan 23, 2006
7.913
7.932
7.825
7.928
202,520
+0.01(+0.18%)
Jan 20, 2006
8.074
8.074
7.893
7.913
264,781
-0.17(-2.12%)
Jan 19, 2006
8.061
8.112
8.055
8.084
382,462
+0.11(+1.32%)
Jan 18, 2006
7.936
8.012
7.936
7.979
324,990
-0.17(-2.10%)
Jan 17, 2006
8.131
8.189
8.121
8.150
267,518
-0.12(-1.45%)
Jan 13, 2006
8.296
8.327
8.270
8.270
237,413
-0.03(-0.40%)
Jan 12, 2006
8.344
8.391
8.292
8.303
264,097
-0.04(-0.49%)
Jan 11, 2006
8.302
8.344
8.284
8.344
240,150
+0.07(+0.88%)
Jan 10, 2006
8.178
8.277
8.178
8.271
210,046
-0.05(-0.54%)
Jan 09, 2006
8.294
8.349
8.252
8.316
651,349
+0.03(+0.37%)
Jan 06, 2006
8.236
8.306
8.185
8.286
268,886
+0.14(+1.69%)
Jan 05, 2006
8.075
8.157
8.075
8.148
125,206
+0.10(+1.25%)
Jan 04, 2006
8.024
8.069
8.009
8.047
199,099
+0.06(+0.79%)
Jan 03, 2006
7.871
7.988
7.808
7.985
69,103
+0.20(+2.63%)
Dec 30, 2005
7.814
7.819
7.751
7.780
66,366
-0.03(-0.41%)
Dec 29, 2005
7.910
7.914
7.812
7.812
348,252
-0.03(-0.43%)
Dec 28, 2005
7.907
7.907
7.824
7.846
147,100
+0.01(+0.09%)
Dec 27, 2005
7.917
7.952
7.838
7.838
55,419
-0.07(-0.83%)
Dec 23, 2005
7.910
7.947
7.890
7.904
174,468
+0.01(+0.13%)
Dec 22, 2005
7.878
7.917
7.849
7.894
504,248
+0.07(+0.88%)
Dec 21, 2005
7.856
7.895
7.809
7.825
340,726
+0.02(+0.24%)
Dec 20, 2005
7.834
7.846
7.803
7.806
114,259
+0.01(+0.07%)
Dec 19, 2005
7.890
7.913
7.800
7.800
57,471
-0.07(-0.85%)
Dec 16, 2005
7.885
7.936
7.868
7.868
360,568
+0.00(+0.02%)
Dec 15, 2005
7.936
7.936
7.852
7.866
37,630
-0.05(-0.61%)
Dec 14, 2005
7.944
7.960
7.871
7.914
105,365
-0.01(-0.09%)
Dec 13, 2005
7.922
7.954
7.878
7.922
163,521
+0.01(+0.11%)
Dec 12, 2005
7.966
7.969
7.903
7.913
80,050
+0.04(+0.50%)
Dec 09, 2005
7.884
7.923
7.836
7.874
46,524
+0.02(+0.26%)
Dec 08, 2005
7.897
7.935
7.824
7.853
288,044
-0.04(-0.56%)
Dec 07, 2005
7.951
7.961
7.893
7.897
58,156
-0.04(-0.50%)
Dec 06, 2005
7.964
7.999
7.922
7.936
180,626
+0.03(+0.41%)
Dec 05, 2005
7.951
7.966
7.866
7.904
103,996
-0.05(-0.65%)
Dec 02, 2005
7.955
7.980
7.941
7.956
1,214,437
+0.02(+0.28%)
Dec 01, 2005
7.878
7.939
7.878
7.933
37,630
+0.13(+1.67%)
Nov 30, 2005
7.789
7.836
7.767
7.803
206,625
+0.02(+0.30%)
Nov 29, 2005
7.846
7.856
7.780
7.780
62,261
-0.06(-0.80%)
Nov 28, 2005
7.885
7.893
7.819
7.843
739,609
+0.02(+0.28%)
Nov 25, 2005
7.844
7.844
7.814
7.821
134,101
-0.02(-0.30%)
Nov 23, 2005
7.790
7.863
7.787
7.844
92,365
+0.06(+0.83%)
Nov 22, 2005
7.705
7.793
7.705
7.780
66,366
+0.07(+0.91%)
Nov 21, 2005
7.739
7.742
7.689
7.710
41,735
-0.01(-0.09%)
Nov 18, 2005
7.745
7.746
7.711
7.717
186,099
+0.03(+0.42%)
Nov 17, 2005
7.643
7.685
7.609
7.685
101,944
+0.09(+1.13%)
Nov 16, 2005
7.584
7.599
7.542
7.599
64,998
+0.03(+0.37%)
Nov 15, 2005
7.589
7.612
7.568
7.571
71,155
-0.02(-0.23%)
Nov 14, 2005
7.553
7.591
7.532
7.589
72,524
+0.02(+0.27%)
Nov 11, 2005
7.578
7.603
7.542
7.568
64,313
+0.06(+0.76%)
Nov 10, 2005
7.498
7.545
7.435
7.511
72,524
-0.00(-0.04%)
Nov 09, 2005
7.479
7.526
7.467
7.514
67,050
+0.06(+0.84%)
Nov 08, 2005
7.475
7.517
7.435
7.451
18,473
-0.03(-0.35%)
Nov 07, 2005
7.477
7.504
7.428
7.477
36,262
+0.03(+0.35%)
Nov 04, 2005
7.447
7.451
7.388
7.451
234,677
+0.01(+0.12%)
Nov 03, 2005
7.439
7.505
7.381
7.442
86,892
+0.08(+1.13%)
Nov 02, 2005
7.266
7.362
7.266
7.359
43,788
+0.12(+1.63%)
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
.