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 (%)
Apr 30, 2004
7.114
7.190
7.061
7.061
32,841
-0.02(-0.31%)
Apr 29, 2004
7.249
7.277
7.083
7.083
35,577
-0.19(-2.59%)
Apr 28, 2004
7.317
7.317
7.242
7.271
17,104
-0.18(-2.47%)
Apr 27, 2004
7.555
7.571
7.456
7.456
81,418
-0.10(-1.32%)
Apr 26, 2004
7.616
7.619
7.551
7.555
33,525
-0.05(-0.62%)
Apr 23, 2004
7.600
7.672
7.594
7.602
25,999
+0.10(+1.34%)
Apr 22, 2004
7.374
7.501
7.353
7.501
13,683
+0.13(+1.74%)
Apr 21, 2004
7.330
7.372
7.317
7.372
15,736
+0.06(+0.88%)
Apr 20, 2004
7.355
7.526
7.308
7.308
16,420
-0.07(-0.99%)
Apr 19, 2004
7.368
7.409
7.366
7.381
6,157
+0.00(+0.02%)
Apr 16, 2004
7.425
7.425
7.342
7.380
23,262
-0.10(-1.35%)
Apr 15, 2004
7.534
7.534
7.480
7.480
14,367
-0.02(-0.31%)
Apr 14, 2004
7.542
7.562
7.504
7.504
24,630
-0.14(-1.82%)
Apr 13, 2004
7.723
7.723
7.643
7.643
7,526
-0.07(-0.85%)
Apr 12, 2004
7.703
7.730
7.703
7.708
16,420
-0.03(-0.36%)
Apr 08, 2004
7.746
7.760
7.736
7.736
29,420
+0.06(+0.82%)
Apr 07, 2004
7.714
7.714
7.647
7.673
15,736
-0.07(-0.92%)
Apr 06, 2004
7.724
7.745
7.717
7.745
21,209
-0.12(-1.49%)
Apr 05, 2004
7.802
7.862
7.800
7.862
34,209
+0.08(+1.03%)
Apr 02, 2004
7.787
7.789
7.767
7.781
38,998
+0.18(+2.31%)
Apr 01, 2004
7.542
7.606
7.542
7.606
21,894
+0.14(+1.86%)
Mar 31, 2004
7.548
7.548
7.441
7.467
48,577
-0.03(-0.37%)
Mar 30, 2004
7.515
7.526
7.495
7.495
25,999
-0.05(-0.70%)
Mar 29, 2004
7.517
7.562
7.517
7.548
7,526
+0.08(+1.08%)
Mar 26, 2004
7.431
7.467
7.431
7.467
67,050
+0.06(+0.79%)
Mar 25, 2004
7.299
7.409
7.264
7.409
15,052
+0.26(+3.70%)
Mar 24, 2004
7.134
7.171
7.134
7.144
15,052
-0.05(-0.73%)
Mar 23, 2004
7.144
7.204
7.144
7.197
15,052
+0.14(+2.05%)
Mar 22, 2004
7.165
7.182
7.032
7.052
402,303
-0.27(-3.67%)
Mar 19, 2004
7.350
7.352
7.321
7.321
3,420
-0.10(-1.38%)
Mar 18, 2004
7.437
7.438
7.362
7.423
64,998
-0.02(-0.29%)
Mar 17, 2004
7.323
7.445
7.323
7.445
90,997
+0.25(+3.49%)
Mar 16, 2004
7.292
7.292
7.169
7.194
19,841
-0.03(-0.40%)
Mar 15, 2004
7.305
7.305
7.207
7.223
282,570
-0.10(-1.38%)
Mar 12, 2004
7.340
7.363
7.287
7.324
26,683
+0.01(+0.20%)
Mar 11, 2004
7.249
7.346
7.236
7.309
34,893
-0.17(-2.21%)
Mar 10, 2004
7.483
7.540
7.473
7.475
25,315
-0.04(-0.51%)
Mar 09, 2004
7.584
7.584
7.511
7.513
38,998
-0.12(-1.53%)
Mar 08, 2004
7.708
7.723
7.629
7.629
15,736
-0.15(-1.95%)
Mar 05, 2004
7.735
7.825
7.735
7.781
11,631
+0.01(+0.09%)
Mar 04, 2004
7.730
7.774
7.730
7.774
14,367
+0.07(+0.95%)
Mar 03, 2004
7.743
7.743
7.650
7.701
59,524
-0.05(-0.66%)
Mar 02, 2004
7.779
7.818
7.716
7.752
28,735
+0.04(+0.47%)
Mar 01, 2004
7.720
7.745
7.686
7.716
16,420
+0.01(+0.19%)
Feb 27, 2004
7.695
7.745
7.659
7.701
34,209
+0.04(+0.52%)
Feb 26, 2004
7.635
7.665
7.635
7.662
13,683
+0.00(+0.06%)
Feb 25, 2004
7.628
7.657
7.628
7.657
6,841
+0.03(+0.38%)
Feb 24, 2004
7.591
7.650
7.565
7.628
38,998
-0.00(-0.02%)
Feb 23, 2004
7.746
7.746
7.629
7.629
10,947
-0.13(-1.68%)
Feb 20, 2004
7.817
7.817
7.659
7.760
39,683
-0.19(-2.39%)
Feb 19, 2004
7.936
7.950
7.903
7.950
16,420
+0.04(+0.55%)
Feb 18, 2004
7.929
7.929
7.875
7.906
14,367
+0.01(+0.19%)
Feb 17, 2004
7.904
7.928
7.857
7.891
23,946
+0.07(+0.84%)
Feb 13, 2004
7.893
7.920
7.798
7.825
57,471
-0.03(-0.43%)
Feb 12, 2004
7.907
7.920
7.859
7.859
17,788
-0.08(-0.98%)
Feb 11, 2004
7.876
7.950
7.860
7.936
32,156
+0.07(+0.95%)
Feb 10, 2004
7.837
7.862
7.795
7.862
28,735
+0.03(+0.39%)
Feb 09, 2004
7.768
7.855
7.768
7.831
30,788
+0.07(+0.87%)
Feb 06, 2004
7.735
7.774
7.701
7.764
20,525
+0.09(+1.20%)
Feb 05, 2004
7.714
7.714
7.578
7.672
82,787
-0.01(-0.11%)
Feb 04, 2004
7.632
7.701
7.624
7.681
47,893
-0.18(-2.32%)
Feb 03, 2004
7.838
7.869
7.838
7.863
31,472
+0.02(+0.22%)
Feb 02, 2004
7.860
7.922
7.767
7.846
24,630
-0.02(-0.20%)
Jan 30, 2004
7.825
7.863
7.795
7.862
14,367
+0.10(+1.24%)
Jan 29, 2004
7.834
7.841
7.749
7.765
86,207
-0.07(-0.88%)
Jan 28, 2004
8.021
8.180
7.800
7.834
50,630
-0.25(-3.06%)
Jan 27, 2004
8.123
8.123
8.056
8.081
21,894
-0.00(-0.05%)
Jan 26, 2004
7.998
8.125
7.945
8.085
123,154
+0.11(+1.43%)
Jan 23, 2004
8.059
8.059
7.945
7.971
34,209
-0.08(-1.00%)
Jan 22, 2004
8.159
8.161
8.015
8.052
79,366
-0.04(-0.43%)
Jan 21, 2004
8.088
8.103
8.053
8.087
9,578
-0.02(-0.29%)
Jan 20, 2004
8.138
8.154
8.110
8.110
102,628
+0.01(+0.09%)
Jan 16, 2004
8.039
8.103
8.039
8.103
25,999
+0.14(+1.72%)
Jan 15, 2004
7.933
8.015
7.933
7.966
21,894
+0.02(+0.26%)
Jan 14, 2004
7.907
7.979
7.907
7.945
33,525
+0.05(+0.59%)
Jan 13, 2004
7.995
7.995
7.893
7.898
75,945
-0.12(-1.46%)
Jan 12, 2004
7.957
8.015
7.919
8.015
80,050
+0.06(+0.73%)
Jan 09, 2004
7.893
8.001
7.893
7.957
36,946
+0.04(+0.55%)
Jan 08, 2004
7.847
7.913
7.821
7.913
142,995
+0.22(+2.85%)
Jan 07, 2004
7.644
7.686
7.635
7.694
12,999
+0.04(+0.57%)
Jan 06, 2004
7.597
7.650
7.587
7.650
175,836
+0.09(+1.16%)
Jan 05, 2004
7.526
7.562
7.526
7.562
25,315
+0.12(+1.67%)
Jan 02, 2004
7.439
7.454
7.412
7.438
18,473
+0.03(+0.39%)
Dec 31, 2003
7.369
7.409
7.339
7.409
60,892
+0.01(+0.10%)
Dec 30, 2003
7.374
7.401
7.374
7.401
12,999
+0.03(+0.40%)
Dec 29, 2003
7.334
7.372
7.295
7.372
25,315
+0.06(+0.80%)
Dec 26, 2003
7.292
7.314
7.292
7.314
15,052
+0.02(+0.30%)
Dec 24, 2003
7.229
7.292
7.229
7.292
8,894
+0.03(+0.40%)
Dec 23, 2003
7.214
7.270
7.214
7.263
25,999
+0.10(+1.39%)
Dec 22, 2003
7.197
7.197
7.163
7.163
23,262
-0.02(-0.22%)
Dec 19, 2003
7.179
7.179
7.179
7.179
3,420
-0.01(-0.08%)
Dec 18, 2003
7.176
7.185
7.176
7.185
15,052
+0.07(+0.97%)
Dec 17, 2003
7.095
7.116
7.076
7.116
6,157
+0.05(+0.68%)
Dec 16, 2003
7.076
7.109
7.068
7.068
74,576
-0.22(-2.97%)
Dec 15, 2003
7.306
7.306
7.285
7.285
19,157
+0.12(+1.71%)
Dec 12, 2003
7.147
7.211
7.141
7.162
49,945
-0.05(-0.69%)
Dec 11, 2003
7.096
7.211
7.096
7.211
9,578
+0.11(+1.54%)
Dec 10, 2003
7.102
7.102
7.102
7.102
2,052
-0.06(-0.84%)
Dec 09, 2003
7.261
7.261
7.162
7.162
13,683
-0.04(-0.49%)
Dec 08, 2003
7.204
7.204
7.197
7.197
18,473
-0.10(-1.40%)
Dec 05, 2003
7.299
7.299
7.299
7.299
10,262
-0.01(-0.20%)
Dec 04, 2003
7.380
7.380
7.314
7.314
20,525
-0.07(-0.99%)
Dec 03, 2003
7.384
7.384
7.372
7.387
6,157
+0.04(+0.50%)
Dec 02, 2003
7.350
7.350
7.350
7.350
7,526
-0.01(-0.10%)
Dec 01, 2003
7.315
7.358
7.315
7.358
17,104
+0.12(+1.61%)
Nov 28, 2003
7.238
7.248
7.238
7.241
8,894
+0.01(+0.20%)
Nov 26, 2003
7.228
7.263
7.211
7.226
20,525
+0.00(+0.00%)
Nov 25, 2003
7.178
7.226
7.178
7.226
32,156
+0.08(+1.13%)
Nov 24, 2003
7.048
7.146
7.048
7.146
6,841
+0.12(+1.66%)
Nov 21, 2003
7.002
7.029
7.016
7.029
12,315
+0.03(+0.38%)
Nov 20, 2003
7.002
7.002
7.002
7.002
0
-0.02(-0.27%)
Nov 19, 2003
7.029
7.029
7.021
7.021
12,315
-0.03(-0.41%)
Nov 18, 2003
7.168
7.168
7.010
7.051
7,526
-0.03(-0.41%)
Nov 17, 2003
7.073
7.080
6.995
7.080
19,157
-0.15(-2.02%)
Nov 14, 2003
7.244
7.244
7.169
7.226
2,052
-0.09(-1.30%)
Nov 13, 2003
7.321
7.321
7.321
7.321
198,415
-0.00(-0.06%)
Nov 12, 2003
7.292
7.325
7.292
7.325
12,999
+0.11(+1.56%)
Nov 11, 2003
7.247
7.247
7.184
7.213
13,683
-0.06(-0.78%)
Nov 10, 2003
7.350
7.381
7.270
7.270
218,940
-0.16(-2.16%)
Nov 07, 2003
7.431
7.431
7.431
7.431
15,052
+0.07(+0.89%)
Nov 06, 2003
7.349
7.365
7.286
7.365
19,157
+0.14(+2.00%)
Nov 05, 2003
7.306
7.255
7.220
7.220
3,420
-0.09(-1.18%)
Nov 04, 2003
7.306
7.306
7.306
7.306
8,894
+0.03(+0.38%)
Nov 03, 2003
7.279
7.279
7.279
7.279
7,526
+0.10(+1.43%)
Oct 31, 2003
7.176
7.176
7.176
7.176
0
+0.00(+0.00%)
Oct 30, 2003
7.169
7.176
7.169
7.176
43,788
-0.04(-0.59%)
Oct 29, 2003
7.200
7.226
7.200
7.219
16,420
+0.08(+1.13%)
Oct 28, 2003
7.095
7.138
7.095
7.138
25,999
+0.21(+3.02%)
Oct 27, 2003
7.008
7.008
6.929
6.929
18,473
+0.00(+0.04%)
Oct 24, 2003
6.943
6.943
6.818
6.926
23,946
-0.04(-0.55%)
Oct 23, 2003
6.979
7.038
6.964
6.964
10,947
-0.21(-2.95%)
Oct 22, 2003
7.184
7.184
7.176
7.176
15,052
-0.09(-1.31%)
Oct 21, 2003
7.242
7.271
7.242
7.271
27,367
+0.10(+1.43%)
Oct 20, 2003
7.204
7.204
7.169
7.169
19,841
+0.01(+0.10%)
Oct 17, 2003
7.197
7.197
7.162
7.162
21,894
-0.06(-0.81%)
Oct 16, 2003
7.220
7.220
7.220
7.220
684
+0.02(+0.22%)
Oct 15, 2003
7.204
7.204
7.204
7.204
0
+0.00(+0.00%)
Oct 14, 2003
7.127
7.204
7.127
7.204
25,999
+0.04(+0.57%)
Oct 13, 2003
7.235
7.235
7.162
7.163
9,578
+0.02(+0.33%)
Oct 10, 2003
7.140
7.140
7.140
7.140
2,052
-0.04(-0.51%)
Oct 09, 2003
7.131
7.176
7.131
7.176
11,631
+0.13(+1.91%)
Oct 08, 2003
7.042
7.042
7.042
7.042
12,999
-0.01(-0.15%)
Oct 07, 2003
7.052
7.052
7.052
7.052
4,789
+0.07(+0.94%)
Oct 06, 2003
6.994
7.036
6.986
6.986
10,947
-0.01(-0.10%)
Oct 03, 2003
7.001
7.001
6.994
6.994
6,841
+0.29(+4.27%)
Oct 02, 2003
6.707
6.707
6.707
6.707
0
+0.00(+0.00%)
Oct 01, 2003
6.679
6.707
6.679
6.707
6,841
+0.04(+0.66%)
Sep 30, 2003
6.614
6.678
6.606
6.663
34,893
-0.10(-1.43%)
Sep 29, 2003
6.751
6.774
6.736
6.760
12,999
+0.12(+1.87%)
Sep 26, 2003
6.659
6.659
6.636
6.636
19,841
-0.36(-5.12%)
Sep 25, 2003
6.994
6.994
6.994
6.994
0
+0.00(+0.00%)
Sep 24, 2003
6.992
6.994
6.992
6.994
4,105
+0.09(+1.38%)
Sep 23, 2003
6.956
6.956
6.899
6.899
35,577
-0.06(-0.92%)
Sep 22, 2003
6.941
6.963
6.941
6.963
15,736
-0.05(-0.77%)
Sep 19, 2003
7.010
7.017
6.986
7.017
6,157
-0.02(-0.27%)
Sep 18, 2003
7.000
7.036
7.000
7.036
80,050
+0.05(+0.73%)
Sep 17, 2003
7.013
7.013
6.944
6.985
89,628
+0.01(+0.19%)
Sep 16, 2003
6.824
6.972
6.919
6.972
86,207
+0.13(+1.84%)
Sep 15, 2003
6.890
6.890
6.833
6.846
5,473
+0.02(+0.28%)
Sep 12, 2003
6.801
6.827
6.754
6.827
12,315
-0.03(-0.49%)
Sep 11, 2003
6.837
6.869
6.709
6.861
119,049
+0.09(+1.38%)
Sep 10, 2003
6.906
6.906
6.767
6.767
11,631
-0.20(-2.94%)
Sep 09, 2003
7.087
7.089
6.972
6.972
130,680
-0.12(-1.71%)
Sep 08, 2003
7.013
7.096
7.013
7.093
20,525
+0.14(+2.06%)
Sep 05, 2003
6.986
7.043
6.913
6.950
239,466
-0.03(-0.42%)
Sep 04, 2003
6.897
6.986
6.897
6.979
21,894
+0.05(+0.74%)
Sep 03, 2003
6.921
6.972
6.913
6.928
125,206
+0.11(+1.61%)
Sep 02, 2003
6.701
6.818
6.701
6.818
109,470
+0.17(+2.53%)
Aug 29, 2003
6.599
6.650
6.599
6.650
3,420
+0.07(+1.11%)
Aug 28, 2003
6.612
6.612
6.554
6.577
83,471
+0.00(+0.00%)
Aug 27, 2003
6.513
6.577
6.513
6.577
4,105
+0.15(+2.27%)
Aug 26, 2003
6.428
6.431
6.416
6.431
44,472
-0.01(-0.23%)
Aug 25, 2003
6.519
6.526
6.446
6.446
6,157
-0.12(-1.89%)
Aug 22, 2003
6.658
6.658
6.570
6.570
29,420
+0.12(+1.90%)
Aug 21, 2003
6.482
6.482
6.447
6.447
3,420
-0.03(-0.52%)
Aug 20, 2003
6.424
6.481
6.424
6.481
11,631
+0.03(+0.43%)
Aug 19, 2003
6.431
6.453
6.416
6.453
14,367
+0.17(+2.67%)
Aug 18, 2003
6.261
6.285
6.261
6.285
5,473
+0.07(+1.18%)
Aug 15, 2003
6.212
6.212
6.212
6.212
1,368
+0.09(+1.43%)
Aug 14, 2003
6.124
6.124
6.124
6.124
684
-0.06(-0.95%)
Aug 13, 2003
6.182
6.182
6.182
6.182
684
+0.15(+2.55%)
Aug 12, 2003
6.029
6.029
6.029
6.029
27,367
-0.03(-0.48%)
Aug 11, 2003
6.058
6.058
6.058
6.058
2,736
+0.10(+1.59%)
Aug 08, 2003
5.963
5.963
5.963
5.963
1,368
-0.01(-0.24%)
Aug 07, 2003
6.025
6.029
5.978
5.978
12,999
-0.09(-1.56%)
Aug 06, 2003
6.073
6.073
6.073
6.073
3,420
-0.06(-1.02%)
Aug 05, 2003
6.212
6.212
6.136
6.136
14,367
-0.08(-1.34%)
Aug 04, 2003
6.219
6.219
6.219
6.219
1,368
-0.01(-0.12%)
Aug 01, 2003
6.226
6.226
6.226
6.226
22,578
+0.00(+0.00%)
Jul 31, 2003
6.226
6.226
6.226
6.226
23,262
-0.04(-0.56%)
Jul 30, 2003
6.261
6.261
6.261
6.261
0
+0.00(+0.00%)
Jul 29, 2003
6.261
6.261
6.261
6.261
6,841
-0.02(-0.26%)
Jul 28, 2003
6.277
6.277
6.277
6.277
1,368
+0.01(+0.23%)
Jul 25, 2003
6.226
6.263
6.175
6.263
5,473
-0.01(-0.23%)
Jul 24, 2003
6.299
6.305
6.277
6.277
6,841
+0.14(+2.36%)
Jul 23, 2003
6.133
6.133
6.133
6.133
0
+0.00(+0.00%)
Jul 22, 2003
6.194
6.194
6.133
6.133
1,368
+0.07(+1.08%)
Jul 21, 2003
6.104
6.144
6.067
6.067
17,104
-0.18(-2.90%)
Jul 18, 2003
6.238
6.248
6.131
6.248
33,525
+0.08(+1.33%)
Jul 17, 2003
6.215
6.219
6.166
6.166
14,367
-0.24(-3.70%)
Jul 16, 2003
6.402
6.403
6.402
6.403
1,368
-0.04(-0.66%)
Jul 15, 2003
6.508
6.508
6.409
6.446
32,841
-0.05(-0.77%)
Jul 14, 2003
6.473
6.526
6.473
6.495
10,262
+0.14(+2.16%)
Jul 11, 2003
6.327
6.378
6.327
6.358
13,683
+0.03(+0.49%)
Jul 10, 2003
6.343
6.386
6.270
6.327
19,157
-0.15(-2.28%)
Jul 09, 2003
6.440
6.481
6.403
6.475
8,210
+0.03(+0.48%)
Jul 08, 2003
6.413
6.444
6.413
6.444
12,315
+0.05(+0.80%)
Jul 07, 2003
6.270
6.393
6.270
6.393
12,999
+0.25(+4.14%)
Jul 03, 2003
6.182
6.182
6.139
6.139
4,789
-0.02(-0.33%)
Jul 02, 2003
6.137
6.161
6.104
6.159
8,894
+0.23(+3.92%)
Jul 01, 2003
5.927
5.927
5.927
5.927
0
+0.00(+0.00%)
Jun 30, 2003
5.978
5.978
5.927
5.927
2,052
-0.01(-0.12%)
Jun 27, 2003
5.934
5.934
5.934
5.934
684
-0.01(-0.10%)
Jun 26, 2003
5.940
5.940
5.940
5.940
171,731
+0.06(+1.07%)
Jun 25, 2003
5.857
5.991
5.857
5.877
69,787
-0.10(-1.66%)
Jun 24, 2003
5.924
5.976
5.911
5.976
208,677
-0.02(-0.27%)
Jun 23, 2003
5.992
5.992
5.992
5.992
684
-0.13(-2.05%)
Jun 20, 2003
6.118
6.118
6.118
6.118
0
+0.00(+0.00%)
Jun 19, 2003
6.188
6.204
6.118
6.118
13,683
-0.06(-1.04%)
Jun 18, 2003
6.101
6.210
6.101
6.182
32,841
+0.09(+1.41%)
Jun 17, 2003
6.143
6.143
6.096
6.096
6,157
+0.02(+0.41%)
Jun 16, 2003
6.014
6.071
6.014
6.071
13,683
+0.08(+1.34%)
Jun 13, 2003
6.106
6.106
5.934
5.991
18,473
-0.09(-1.44%)
Jun 12, 2003
6.093
6.101
6.079
6.079
4,105
+0.05(+0.85%)
Jun 11, 2003
6.028
6.028
6.028
6.028
2,736
+0.04(+0.59%)
Jun 10, 2003
5.992
5.992
5.985
5.992
4,105
+0.03(+0.49%)
Jun 09, 2003
5.984
5.984
5.946
5.963
2,052
-0.03(-0.51%)
Jun 06, 2003
6.102
6.204
5.994
5.994
35,577
-0.03(-0.44%)
Jun 05, 2003
5.982
6.022
5.971
6.020
45,156
-0.03(-0.51%)
Jun 04, 2003
5.919
6.051
5.919
6.051
18,473
+0.23(+3.86%)
Jun 03, 2003
5.826
5.826
5.826
5.826
684
-0.16(-2.66%)
Jun 02, 2003
5.978
6.007
5.949
5.985
22,578
+0.08(+1.39%)
May 30, 2003
5.861
5.925
5.861
5.903
25,315
+0.07(+1.23%)
May 29, 2003
5.830
5.832
5.830
5.832
3,420
+0.07(+1.29%)
May 28, 2003
5.751
5.759
5.751
5.757
4,789
+0.04(+0.61%)
May 27, 2003
5.700
5.722
5.700
5.722
2,052
+0.17(+3.03%)
May 23, 2003
5.525
5.591
5.525
5.554
6,841
-0.00(-0.03%)
May 22, 2003
5.496
5.569
5.496
5.555
26,683
+0.06(+1.09%)
May 21, 2003
5.493
5.496
5.493
5.496
7,526
+0.04(+0.67%)
May 20, 2003
5.459
5.459
5.459
5.459
2,736
-0.05(-0.93%)
May 19, 2003
5.645
5.645
5.510
5.510
28,735
-0.23(-4.05%)
May 16, 2003
5.715
5.743
5.700
5.743
6,157
-0.00(-0.03%)
May 15, 2003
5.773
5.773
5.735
5.744
13,683
+0.06(+1.03%)
May 14, 2003
5.731
5.731
5.686
5.686
1,368
-0.04(-0.74%)
May 13, 2003
5.686
5.773
5.686
5.728
22,578
+0.04(+0.75%)
May 12, 2003
5.707
5.766
5.686
5.686
34,209
+0.03(+0.54%)
May 09, 2003
5.634
5.655
5.634
5.655
6,157
+0.03(+0.55%)
May 08, 2003
5.624
5.624
5.624
5.624
0
+0.00(+0.00%)
May 07, 2003
5.656
5.656
5.624
5.624
12,999
-0.05(-0.95%)
May 06, 2003
5.598
5.678
5.598
5.678
4,789
+0.11(+1.97%)
May 05, 2003
5.569
5.569
5.569
5.569
4,105
+0.07(+1.33%)
May 02, 2003
5.488
5.539
5.481
5.496
4,789
+0.07(+1.35%)
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
.