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
Sweden Ishares MSCI ETF
(NY:
EWD
)
41.75
UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009
14.69
14.46
14.46
14.46
135,818
-0.12(-0.80%)
Dec 30, 2009
14.69
14.72
14.54
14.58
267,547
-0.12(-0.84%)
Dec 29, 2009
14.80
14.90
14.68
14.71
175,245
-0.01(-0.08%)
Dec 28, 2009
14.72
14.79
14.66
14.72
193,802
+0.11(+0.76%)
Dec 24, 2009
14.62
14.71
14.58
14.61
56,419
+0.01(+0.04%)
Dec 23, 2009
14.43
14.64
14.43
14.60
267,909
+0.06(+0.42%)
Dec 22, 2009
14.40
14.54
14.36
14.54
378,243
+0.14(+0.98%)
Dec 21, 2009
14.25
14.48
14.25
14.40
538,270
+0.21(+1.48%)
Dec 18, 2009
14.20
14.35
14.04
14.19
533,115
-0.01(-0.09%)
Dec 17, 2009
14.38
14.43
14.16
14.20
1,018,005
-0.54(-3.67%)
Dec 16, 2009
14.75
14.83
14.66
14.74
437,095
+0.13(+0.88%)
Dec 15, 2009
14.57
14.66
14.46
14.61
753,522
-0.27(-1.82%)
Dec 14, 2009
14.94
14.96
14.87
14.88
478,250
+0.15(+1.00%)
Dec 11, 2009
14.80
14.80
14.68
14.74
339,082
+0.01(+0.08%)
Dec 10, 2009
14.88
14.90
14.71
14.72
424,433
-0.04(-0.29%)
Dec 09, 2009
14.67
14.80
14.52
14.77
344,924
+0.05(+0.33%)
Dec 08, 2009
14.91
14.91
14.64
14.72
717,881
-0.44(-2.88%)
Dec 07, 2009
15.13
15.28
15.05
15.15
638,871
-0.04(-0.28%)
Dec 04, 2009
15.51
15.61
15.12
15.20
311,020
-0.07(-0.44%)
Dec 03, 2009
15.51
15.59
15.25
15.27
397,823
-0.16(-1.04%)
Dec 02, 2009
15.28
15.46
15.28
15.43
293,435
+0.11(+0.72%)
Dec 01, 2009
15.21
15.36
15.16
15.31
2,454,712
+0.40(+2.68%)
Nov 30, 2009
14.91
15.09
14.71
14.91
796,058
-0.20(-1.30%)
Nov 27, 2009
15.14
15.23
14.91
15.11
304,927
-0.65(-4.10%)
Nov 25, 2009
15.59
15.76
15.49
15.76
98,200
+0.22(+1.43%)
Nov 24, 2009
15.65
15.65
15.41
15.54
119,118
-0.14(-0.90%)
Nov 23, 2009
15.69
15.81
15.63
15.68
276,755
+0.36(+2.37%)
Nov 20, 2009
15.14
15.33
15.09
15.31
298,801
-0.07(-0.44%)
Nov 19, 2009
15.41
15.47
15.19
15.38
235,626
-0.32(-2.04%)
Nov 18, 2009
15.75
15.80
15.62
15.70
158,328
-0.01(-0.04%)
Nov 17, 2009
15.68
15.71
15.54
15.71
366,221
-0.20(-1.28%)
Nov 16, 2009
15.82
16.05
15.75
15.91
334,619
+0.18(+1.17%)
Nov 13, 2009
15.54
15.79
15.42
15.73
344,664
+0.18(+1.19%)
Nov 12, 2009
15.72
15.85
15.49
15.54
223,235
-0.13(-0.83%)
Nov 11, 2009
15.78
15.86
15.60
15.67
973,258
-0.02(-0.16%)
Nov 10, 2009
15.47
15.72
15.41
15.70
1,886,321
+0.05(+0.31%)
Nov 09, 2009
15.33
15.67
15.33
15.65
340,568
+0.70(+4.65%)
Nov 06, 2009
14.86
14.99
14.74
14.95
172,365
-0.03(-0.21%)
Nov 05, 2009
14.93
15.07
14.87
14.98
111,634
+0.33(+2.27%)
Nov 04, 2009
14.63
14.81
14.57
14.65
417,205
+0.30(+2.06%)
Nov 03, 2009
14.25
14.43
14.19
14.35
1,260,479
-0.10(-0.72%)
Nov 02, 2009
14.64
14.85
14.31
14.46
1,128,461
+0.01(+0.04%)
Oct 30, 2009
14.99
14.99
14.37
14.45
1,065,650
-0.55(-3.69%)
Oct 29, 2009
14.70
15.02
14.70
15.01
505,165
+0.68(+4.77%)
Oct 28, 2009
14.50
14.65
14.26
14.32
1,013,964
-0.28(-1.94%)
Oct 27, 2009
14.83
14.86
14.53
14.61
193,868
-0.10(-0.71%)
Oct 26, 2009
15.14
15.23
14.61
14.71
281,556
-0.36(-2.41%)
Oct 23, 2009
15.20
15.20
15.06
15.07
413,146
-0.04(-0.29%)
Oct 22, 2009
14.76
15.20
14.74
15.12
260,349
+0.12(+0.82%)
Oct 21, 2009
14.88
15.26
14.88
14.99
288,126
+0.11(+0.74%)
Oct 20, 2009
14.85
14.91
14.84
14.88
260,561
-0.08(-0.53%)
Oct 19, 2009
14.85
15.06
14.78
14.96
322,970
+0.21(+1.42%)
Oct 16, 2009
14.80
14.86
14.68
14.75
187,659
-0.07(-0.50%)
Oct 15, 2009
14.77
14.87
14.75
14.83
204,750
+0.01(+0.04%)
Oct 14, 2009
14.80
14.90
14.74
14.82
355,909
+0.47(+3.26%)
Oct 13, 2009
14.34
14.40
14.18
14.35
285,679
-0.02(-0.13%)
Oct 12, 2009
14.45
14.47
14.29
14.37
308,774
+0.17(+1.21%)
Oct 09, 2009
14.19
14.29
14.08
14.20
213,773
+0.07(+0.52%)
Oct 08, 2009
14.09
14.27
13.99
14.13
475,412
+0.13(+0.92%)
Oct 07, 2009
13.92
14.00
13.78
14.00
358,078
-0.08(-0.57%)
Oct 06, 2009
13.98
14.32
13.98
14.08
2,080,458
+0.19(+1.37%)
Oct 05, 2009
13.64
13.95
13.64
13.89
387,544
+0.24(+1.76%)
Oct 02, 2009
13.50
13.78
13.41
13.65
562,186
-0.09(-0.63%)
Oct 01, 2009
14.06
14.10
13.67
13.73
434,848
-0.53(-3.71%)
Sep 30, 2009
14.42
14.42
14.10
14.26
271,675
-0.04(-0.26%)
Sep 29, 2009
14.33
14.43
14.18
14.30
529,060
-0.17(-1.15%)
Sep 28, 2009
14.24
14.66
14.24
14.46
436,872
+0.12(+0.86%)
Sep 25, 2009
14.40
14.48
14.24
14.34
312,035
-0.12(-0.85%)
Sep 24, 2009
14.83
14.87
14.33
14.46
487,929
-0.37(-2.49%)
Sep 23, 2009
15.05
15.19
14.83
14.83
231,909
-0.17(-1.11%)
Sep 22, 2009
14.99
15.08
14.91
15.00
181,031
+0.31(+2.09%)
Sep 21, 2009
14.61
14.70
14.46
14.69
436,880
-0.24(-1.61%)
Sep 18, 2009
14.90
14.96
14.75
14.93
295,955
+0.10(+0.66%)
Sep 17, 2009
14.98
14.98
14.74
14.83
368,357
+0.10(+0.67%)
Sep 16, 2009
14.83
14.98
14.68
14.74
252,920
+0.04(+0.29%)
Sep 15, 2009
14.63
14.71
14.42
14.69
639,440
+0.06(+0.42%)
Sep 14, 2009
14.21
14.64
14.21
14.63
509,936
+0.06(+0.38%)
Sep 11, 2009
14.64
14.77
14.48
14.58
600,236
-0.12(-0.84%)
Sep 10, 2009
14.54
14.70
14.30
14.70
536,535
+0.17(+1.19%)
Sep 09, 2009
14.48
14.67
14.39
14.53
688,972
+0.24(+1.68%)
Sep 08, 2009
14.28
14.33
14.17
14.29
430,013
+0.44(+3.20%)
Sep 04, 2009
13.52
13.94
13.46
13.84
488,028
+0.36(+2.69%)
Sep 03, 2009
13.52
13.58
13.36
13.48
619,973
+0.17(+1.25%)
Sep 02, 2009
13.25
13.41
13.10
13.31
538,843
-0.15(-1.14%)
Sep 01, 2009
13.79
14.03
13.38
13.47
863,086
-0.65(-4.58%)
Aug 31, 2009
14.23
14.23
14.02
14.11
238,320
-0.23(-1.63%)
Aug 28, 2009
14.50
14.58
14.27
14.35
248,266
+0.16(+1.13%)
Aug 27, 2009
14.05
14.27
13.79
14.19
378,987
+0.09(+0.61%)
Aug 26, 2009
14.15
14.24
13.97
14.10
168,742
-0.25(-1.76%)
Aug 25, 2009
14.46
14.56
14.31
14.35
269,626
-0.02(-0.17%)
Aug 24, 2009
14.47
14.57
14.31
14.38
761,325
-0.03(-0.21%)
Aug 21, 2009
14.21
14.50
14.09
14.41
409,249
+0.62(+4.48%)
Aug 20, 2009
13.56
13.85
13.55
13.79
208,020
+0.32(+2.40%)
Aug 19, 2009
13.09
13.54
12.99
13.47
486,461
+0.15(+1.16%)
Aug 18, 2009
13.16
13.42
13.06
13.31
288,563
+0.33(+2.56%)
Aug 17, 2009
13.04
13.15
12.94
12.98
484,708
-0.60(-4.40%)
Aug 14, 2009
13.58
13.70
13.41
13.58
156,255
-0.14(-0.99%)
Aug 13, 2009
13.78
13.78
13.56
13.71
415,465
+0.32(+2.39%)
Aug 12, 2009
13.23
13.55
13.22
13.39
713,332
+0.27(+2.06%)
Aug 11, 2009
13.14
13.14
12.94
13.12
1,053,590
-0.31(-2.34%)
Aug 10, 2009
13.63
13.63
13.33
13.44
961,169
-0.29(-2.13%)
Aug 07, 2009
13.70
13.84
13.60
13.73
223,784
+0.26(+1.90%)
Aug 06, 2009
13.65
13.65
13.33
13.47
360,523
-0.20(-1.49%)
Aug 05, 2009
13.73
13.74
13.44
13.68
934,443
+0.04(+0.32%)
Aug 04, 2009
13.60
13.70
13.54
13.63
273,158
-0.37(-2.64%)
Aug 03, 2009
13.74
14.03
13.73
14.00
368,234
+0.46(+3.41%)
Jul 31, 2009
13.20
13.58
13.18
13.54
270,086
+0.58(+4.46%)
Jul 30, 2009
12.93
13.12
12.86
12.96
218,321
+0.30(+2.38%)
Jul 29, 2009
12.53
12.68
12.53
12.66
117,578
-0.07(-0.53%)
Jul 28, 2009
12.48
12.74
12.46
12.73
898,821
-0.09(-0.72%)
Jul 27, 2009
12.75
12.83
12.59
12.82
532,075
-0.18(-1.37%)
Jul 24, 2009
12.78
13.01
12.75
13.00
449,296
+0.12(+0.90%)
Jul 23, 2009
12.38
13.01
12.38
12.88
255,056
+0.47(+3.82%)
Jul 22, 2009
12.27
12.51
12.21
12.41
328,657
+0.06(+0.50%)
Jul 21, 2009
12.52
12.52
12.19
12.35
255,978
+0.30(+2.45%)
Jul 20, 2009
12.08
12.08
11.92
12.05
174,795
+0.10(+0.88%)
Jul 17, 2009
11.81
12.00
11.77
11.95
161,595
+0.18(+1.52%)
Jul 16, 2009
11.63
11.84
11.60
11.77
367,615
+0.09(+0.79%)
Jul 15, 2009
11.47
11.73
11.39
11.68
296,400
+0.60(+5.45%)
Jul 14, 2009
11.09
11.13
10.96
11.07
139,691
+0.00(+0.00%)
Jul 13, 2009
10.86
11.09
10.81
11.07
144,454
+0.30(+2.80%)
Jul 10, 2009
10.75
10.83
10.67
10.77
230,180
-0.15(-1.35%)
Jul 09, 2009
10.96
11.05
10.83
10.92
126,721
+0.15(+1.37%)
Jul 08, 2009
10.84
10.89
10.59
10.77
473,459
+0.02(+0.17%)
Jul 07, 2009
10.97
11.04
10.73
10.75
232,037
-0.37(-3.32%)
Jul 06, 2009
10.97
11.14
10.91
11.12
246,314
-0.04(-0.39%)
Jul 02, 2009
11.41
11.45
11.17
11.17
307,203
-0.62(-5.22%)
Jul 01, 2009
11.67
11.93
11.67
11.78
388,688
+0.38(+3.34%)
Jun 30, 2009
11.47
11.54
11.22
11.40
284,966
-0.15(-1.27%)
Jun 29, 2009
11.31
11.57
11.28
11.55
425,773
+0.35(+3.13%)
Jun 26, 2009
11.17
11.23
11.07
11.20
64,019
+0.25(+2.25%)
Jun 25, 2009
10.73
11.02
10.73
10.95
390,728
+0.15(+1.37%)
Jun 24, 2009
10.87
11.02
10.70
10.80
274,419
+0.28(+2.69%)
Jun 23, 2009
10.47
10.61
10.39
10.52
230,205
-0.05(-0.47%)
Jun 22, 2009
10.82
10.82
10.54
10.57
341,634
-0.64(-5.71%)
Jun 19, 2009
11.26
11.28
11.10
11.21
607,899
+0.10(+0.89%)
Jun 18, 2009
11.04
11.23
10.97
11.11
135,707
-0.06(-0.50%)
Jun 17, 2009
11.11
11.23
10.93
11.17
110,087
-0.14(-1.25%)
Jun 16, 2009
11.44
11.50
11.24
11.31
239,390
-0.01(-0.11%)
Jun 15, 2009
11.58
11.58
11.18
11.32
357,360
-0.53(-4.50%)
Jun 12, 2009
11.88
11.93
11.77
11.85
312,987
-0.08(-0.64%)
Jun 11, 2009
11.69
12.11
11.69
11.93
140,110
+0.38(+3.25%)
Jun 10, 2009
11.70
11.82
11.45
11.55
676,807
+0.14(+1.19%)
Jun 09, 2009
11.25
11.50
11.23
11.42
299,740
+0.18(+1.59%)
Jun 08, 2009
11.09
11.32
11.06
11.24
764,922
+0.06(+0.50%)
Jun 05, 2009
11.57
11.57
10.93
11.18
1,390,005
-0.25(-2.21%)
Jun 04, 2009
11.31
11.52
11.22
11.44
2,385,506
+0.09(+0.81%)
Jun 03, 2009
11.63
11.67
11.23
11.34
139,962
-0.73(-6.07%)
Jun 02, 2009
12.02
12.16
11.96
12.08
1,656,797
-0.26(-2.10%)
Jun 01, 2009
12.03
12.42
12.02
12.34
445,580
+0.60(+5.09%)
May 29, 2009
11.73
11.74
11.52
11.74
290,307
+0.26(+2.25%)
May 28, 2009
11.39
11.55
11.23
11.48
272,302
+0.22(+1.97%)
May 27, 2009
11.57
11.57
11.21
11.26
152,475
-0.38(-3.23%)
May 26, 2009
11.26
11.73
11.18
11.63
129,175
+0.02(+0.21%)
May 22, 2009
11.63
11.74
11.52
11.61
120,692
-0.13(-1.10%)
May 21, 2009
12.42
12.42
11.29
11.74
454,820
+0.08(+0.71%)
May 20, 2009
11.71
11.99
11.63
11.66
245,400
-0.00(-0.02%)
May 19, 2009
11.54
11.83
11.54
11.66
218,610
+0.03(+0.26%)
May 18, 2009
12.06
12.06
11.17
11.63
178,870
+0.73(+6.66%)
May 15, 2009
10.98
11.18
10.81
10.90
179,075
-0.08(-0.73%)
May 14, 2009
10.67
11.09
10.67
10.98
874,361
+0.31(+2.94%)
May 13, 2009
10.91
10.91
10.65
10.67
292,046
-0.46(-4.15%)
May 12, 2009
11.48
11.59
11.09
11.13
169,361
-0.24(-2.11%)
May 11, 2009
11.43
11.57
11.32
11.37
413,304
-0.72(-5.95%)
May 08, 2009
11.78
12.12
11.60
12.09
187,357
+0.61(+5.36%)
May 07, 2009
11.92
11.93
11.38
11.47
673,730
-0.20(-1.74%)
May 06, 2009
11.61
11.78
11.43
11.68
277,301
+0.30(+2.60%)
May 05, 2009
11.34
11.46
11.17
11.38
810,278
-0.02(-0.16%)
May 04, 2009
10.98
11.40
10.95
11.40
453,867
+0.65(+6.01%)
May 01, 2009
10.80
10.87
10.61
10.75
710,234
+0.14(+1.33%)
Apr 30, 2009
10.80
10.92
10.54
10.61
563,653
-0.20(-1.88%)
Apr 29, 2009
10.64
10.97
10.61
10.81
268,715
+0.41(+3.90%)
Apr 28, 2009
10.31
10.57
10.21
10.41
726,037
-0.34(-3.15%)
Apr 27, 2009
10.83
10.93
10.59
10.75
428,265
-0.08(-0.74%)
Apr 24, 2009
10.65
10.90
10.56
10.83
283,229
+0.18(+1.68%)
Apr 23, 2009
10.40
10.65
10.28
10.65
347,223
+0.60(+5.94%)
Apr 22, 2009
9.935
10.30
9.861
10.05
159,373
+0.28(+2.90%)
Apr 21, 2009
9.227
9.818
9.221
9.768
214,678
+0.48(+5.17%)
Apr 20, 2009
9.732
9.732
9.282
9.288
194,679
-0.90(-8.82%)
Apr 17, 2009
10.14
10.26
10.07
10.19
182,805
+0.12(+1.16%)
Apr 16, 2009
10.01
10.15
9.904
10.07
240,633
+0.12(+1.24%)
Apr 15, 2009
9.972
9.996
9.781
9.947
231,719
-0.14(-1.40%)
Apr 14, 2009
10.11
10.30
10.04
10.09
128,534
+0.03(+0.31%)
Apr 13, 2009
9.768
10.14
9.768
10.06
173,644
+0.20(+2.00%)
Apr 09, 2009
9.762
10.01
9.762
9.861
399,630
+0.27(+2.82%)
Apr 08, 2009
9.411
9.682
9.411
9.590
193,547
+0.17(+1.76%)
Apr 07, 2009
9.547
9.670
9.387
9.424
683,619
-0.54(-5.38%)
Apr 06, 2009
9.916
9.959
9.725
9.959
1,155,236
-0.09(-0.86%)
Apr 03, 2009
9.861
10.06
9.781
10.05
1,669,521
+0.38(+3.88%)
Apr 02, 2009
9.541
9.885
9.485
9.670
271,000
+0.51(+5.58%)
Apr 01, 2009
8.654
9.184
8.611
9.159
211,881
+0.56(+6.51%)
Mar 31, 2009
8.470
8.759
8.457
8.599
81,788
+0.26(+3.10%)
Mar 30, 2009
8.488
8.507
8.260
8.340
408,745
-0.82(-9.00%)
Mar 26, 2009
9.064
9.214
8.913
9.165
212,491
+0.17(+1.92%)
Mar 25, 2009
8.765
9.067
8.722
8.993
55,527
+0.25(+2.89%)
Mar 24, 2009
8.962
8.999
8.716
8.741
217,721
-0.62(-6.64%)
Mar 23, 2009
9.128
9.375
9.100
9.362
328,310
+0.55(+6.22%)
Mar 20, 2009
9.085
9.091
8.728
8.814
454,194
-0.56(-5.98%)
Mar 19, 2009
9.494
9.510
9.319
9.375
405,316
+0.14(+1.47%)
Mar 18, 2009
8.734
9.381
8.642
9.239
741,815
+0.40(+4.53%)
Mar 17, 2009
8.642
8.839
8.568
8.839
260,283
+0.22(+2.50%)
Mar 16, 2009
8.697
8.919
8.624
8.624
221,612
+0.07(+0.86%)
Mar 13, 2009
8.562
8.562
8.310
8.550
0
-0.17(-1.98%)
Mar 12, 2009
8.285
8.771
8.205
8.722
210,719
+0.42(+5.04%)
Mar 11, 2009
8.377
8.420
8.199
8.303
353,084
+0.29(+3.61%)
Mar 10, 2009
7.756
8.039
7.743
8.014
382,537
+0.80(+11.09%)
Mar 09, 2009
7.066
7.423
7.066
7.214
106,133
-0.01(-0.17%)
Mar 06, 2009
7.257
7.343
7.054
7.226
0
+0.12(+1.73%)
Mar 05, 2009
7.245
7.349
7.005
7.103
136,424
-0.55(-7.23%)
Mar 04, 2009
7.257
7.774
7.257
7.657
572,829
+0.46(+6.42%)
Mar 02, 2009
7.405
7.571
7.171
7.196
261,407
-0.57(-7.30%)
Feb 27, 2009
7.602
7.953
7.602
7.762
0
+0.08(+1.04%)
Feb 26, 2009
7.805
7.922
7.639
7.682
87,568
+0.04(+0.48%)
Feb 25, 2009
7.799
7.799
7.516
7.645
92,825
-0.15(-1.97%)
Feb 24, 2009
7.559
7.873
7.491
7.799
420,374
+0.34(+4.62%)
Feb 23, 2009
7.965
7.996
7.442
7.454
189,709
-0.57(-7.06%)
Feb 20, 2009
8.051
8.174
7.866
8.020
253,828
-0.26(-3.12%)
Feb 19, 2009
8.513
8.515
8.223
8.279
253,133
+0.10(+1.28%)
Feb 18, 2009
8.205
8.285
8.045
8.174
180,220
+0.18(+2.23%)
Feb 17, 2009
8.242
8.285
7.996
7.996
271,091
-0.90(-10.17%)
Feb 13, 2009
8.945
9.030
8.857
8.901
237,262
-0.02(-0.28%)
Feb 12, 2009
8.513
8.925
8.513
8.925
374,597
+0.12(+1.33%)
Feb 11, 2009
8.833
8.999
8.683
8.808
238,710
+0.01(+0.14%)
Feb 10, 2009
9.270
9.344
8.756
8.796
197,517
-0.62(-6.60%)
Feb 09, 2009
9.405
9.528
9.350
9.418
202,664
+0.35(+3.87%)
Feb 06, 2009
8.777
9.181
8.771
9.067
751,868
+0.49(+5.74%)
Feb 05, 2009
8.248
8.673
8.236
8.574
1,366,074
+0.25(+3.03%)
Feb 04, 2009
8.359
8.574
8.297
8.322
2,112,885
+0.04(+0.45%)
Feb 03, 2009
7.965
8.371
7.965
8.285
45,269
+0.38(+4.75%)
Feb 02, 2009
7.762
7.990
7.762
7.910
230,263
-0.17(-2.13%)
Jan 30, 2009
8.242
8.377
8.014
8.082
0
-0.06(-0.76%)
Jan 29, 2009
8.408
8.464
8.107
8.144
70,243
-0.60(-6.83%)
Jan 28, 2009
8.747
8.876
8.679
8.741
57,820
+0.28(+3.27%)
Jan 27, 2009
8.377
8.505
8.267
8.464
114,566
+0.07(+0.81%)
Jan 26, 2009
8.150
8.580
8.150
8.396
49,856
+0.29(+3.57%)
Jan 23, 2009
7.768
8.162
7.768
8.107
242,597
-0.06(-0.68%)
Jan 22, 2009
8.174
8.279
8.014
8.162
234,190
-0.26(-3.14%)
Jan 21, 2009
7.983
8.470
7.959
8.427
787,476
+0.84(+11.03%)
Jan 20, 2009
7.953
7.953
7.546
7.589
468,322
-0.78(-9.34%)
Jan 16, 2009
8.433
8.550
8.180
8.371
0
+0.02(+0.29%)
Jan 15, 2009
8.217
8.393
7.959
8.347
77,479
+0.30(+3.75%)
Jan 14, 2009
8.260
8.260
7.990
8.045
125,639
-0.64(-7.37%)
Jan 13, 2009
8.654
8.857
8.617
8.685
209,708
-0.29(-3.22%)
Jan 12, 2009
9.214
9.214
8.956
8.974
96,161
-0.46(-4.89%)
Jan 09, 2009
9.787
9.787
9.436
9.436
150,613
-0.47(-4.78%)
Jan 08, 2009
9.701
9.910
9.590
9.910
87,825
+0.03(+0.31%)
Jan 07, 2009
9.863
10.01
9.797
9.879
47,058
-0.02(-0.25%)
Jan 06, 2009
9.965
9.965
9.713
9.904
265,898
+0.17(+1.77%)
Jan 05, 2009
9.633
9.793
9.633
9.732
546,814
-0.29(-2.89%)
Jan 02, 2009
9.719
10.05
9.621
10.02
0
+0.44(+4.63%)
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
.