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 29, 2005
6.718
6.718
6.608
6.687
39,672
+0.02(+0.31%)
Apr 28, 2005
6.721
6.721
6.645
6.667
21,204
-0.08(-1.19%)
Apr 27, 2005
6.710
6.747
6.667
6.747
23,256
-0.02(-0.32%)
Apr 26, 2005
6.776
6.819
6.747
6.769
17,100
-0.01(-0.22%)
Apr 25, 2005
6.747
6.805
6.726
6.784
183,998
+0.02(+0.24%)
Apr 22, 2005
6.791
6.791
6.725
6.767
19,152
-0.01(-0.15%)
Apr 21, 2005
6.681
6.778
6.681
6.778
78,661
+0.20(+3.02%)
Apr 20, 2005
6.710
6.710
6.579
6.579
37,620
-0.09(-1.29%)
Apr 19, 2005
6.650
6.665
6.601
6.665
44,460
+0.07(+1.09%)
Apr 18, 2005
6.582
6.593
6.544
6.593
21,888
+0.03(+0.51%)
Apr 15, 2005
6.637
6.648
6.560
6.560
197,679
-0.22(-3.30%)
Apr 14, 2005
6.871
6.871
6.784
6.784
18,468
-0.09(-1.28%)
Apr 13, 2005
6.974
6.974
6.871
6.871
84,817
-0.08(-1.18%)
Apr 12, 2005
6.922
6.956
6.917
6.953
5,472
+0.00(+0.00%)
Apr 11, 2005
6.988
7.003
6.953
6.953
15,048
-0.09(-1.23%)
Apr 08, 2005
7.017
7.061
7.017
7.039
34,200
+0.06(+0.82%)
Apr 07, 2005
6.995
7.003
6.982
6.982
17,784
-0.02(-0.31%)
Apr 06, 2005
6.988
7.004
6.988
7.004
1,368
+0.05(+0.69%)
Apr 05, 2005
6.985
6.985
6.924
6.956
10,260
+0.03(+0.44%)
Apr 04, 2005
6.879
6.959
6.879
6.925
10,260
-0.02(-0.36%)
Apr 01, 2005
6.946
6.998
6.946
6.950
19,836
-0.02(-0.23%)
Mar 31, 2005
6.979
6.990
6.957
6.966
78,661
+0.04(+0.51%)
Mar 30, 2005
6.903
6.994
6.903
6.931
37,620
+0.04(+0.55%)
Mar 29, 2005
6.879
6.952
6.879
6.893
243,507
-0.10(-1.44%)
Mar 28, 2005
7.003
7.003
6.952
6.994
19,152
+0.02(+0.29%)
Mar 24, 2005
6.944
7.017
6.944
6.974
6,840
+0.04(+0.53%)
Mar 23, 2005
6.974
6.974
6.930
6.937
54,036
+0.03(+0.40%)
Mar 22, 2005
6.975
7.017
6.909
6.909
62,244
-0.07(-1.03%)
Mar 21, 2005
7.020
7.032
6.952
6.981
24,624
+0.00(+0.00%)
Mar 18, 2005
7.039
7.054
6.981
6.981
23,256
-0.09(-1.32%)
Mar 17, 2005
7.025
7.083
7.019
7.074
12,996
+0.04(+0.58%)
Mar 16, 2005
7.112
7.112
7.034
7.034
187,418
-0.10(-1.41%)
Mar 15, 2005
7.105
7.134
7.091
7.134
12,312
-0.05(-0.71%)
Mar 14, 2005
7.127
7.186
7.120
7.186
201,783
+0.06(+0.90%)
Mar 11, 2005
7.216
7.273
7.121
7.121
207,255
-0.13(-1.79%)
Mar 10, 2005
7.257
7.257
7.158
7.251
195,627
+0.03(+0.40%)
Mar 09, 2005
7.256
7.281
7.187
7.222
46,512
-0.01(-0.20%)
Mar 08, 2005
7.288
7.326
7.231
7.237
75,925
-0.06(-0.76%)
Mar 07, 2005
7.237
7.346
7.222
7.292
151,850
+0.08(+1.18%)
Mar 04, 2005
7.222
7.251
7.202
7.207
51,984
+0.04(+0.57%)
Mar 03, 2005
7.231
7.254
7.149
7.167
220,935
-0.08(-1.15%)
Mar 02, 2005
7.200
7.279
7.200
7.250
15,048
+0.03(+0.42%)
Mar 01, 2005
7.187
7.237
7.187
7.220
30,780
+0.02(+0.33%)
Feb 28, 2005
7.174
7.215
7.174
7.196
30,096
+0.02(+0.33%)
Feb 25, 2005
7.120
7.205
7.120
7.172
36,936
+0.05(+0.70%)
Feb 24, 2005
7.039
7.123
7.039
7.123
17,100
+0.05(+0.66%)
Feb 23, 2005
7.118
7.118
7.032
7.076
214,095
-0.01(-0.10%)
Feb 22, 2005
7.098
7.199
7.083
7.083
30,780
-0.09(-1.20%)
Feb 18, 2005
7.127
7.171
7.127
7.169
88,237
+0.01(+0.08%)
Feb 17, 2005
7.207
7.207
7.150
7.164
46,512
-0.10(-1.31%)
Feb 16, 2005
7.215
7.265
7.215
7.259
15,048
-0.03(-0.40%)
Feb 15, 2005
7.273
7.332
7.273
7.288
20,520
+0.03(+0.40%)
Feb 14, 2005
7.224
7.273
7.224
7.259
45,828
+0.07(+1.02%)
Feb 11, 2005
7.120
7.229
7.120
7.186
12,996
+0.04(+0.51%)
Feb 10, 2005
7.161
7.164
7.083
7.149
30,780
-0.04(-0.51%)
Feb 09, 2005
7.237
7.237
7.153
7.186
21,204
-0.05(-0.71%)
Feb 08, 2005
7.171
7.237
7.171
7.237
7,524
+0.01(+0.14%)
Feb 07, 2005
7.229
7.250
7.178
7.226
66,349
+0.06(+0.88%)
Feb 04, 2005
7.105
7.165
7.105
7.164
32,148
+0.06(+0.82%)
Feb 03, 2005
7.076
7.120
7.076
7.105
25,308
-0.06(-0.82%)
Feb 02, 2005
7.177
7.177
7.121
7.164
25,308
+0.04(+0.62%)
Feb 01, 2005
7.091
7.181
7.091
7.120
6,840
+0.05(+0.72%)
Jan 31, 2005
7.142
7.142
7.069
7.069
24,624
+0.04(+0.56%)
Jan 28, 2005
7.063
7.063
6.998
7.029
6,156
+0.03(+0.38%)
Jan 27, 2005
7.032
7.047
7.003
7.003
36,252
-0.00(-0.04%)
Jan 26, 2005
7.053
7.053
6.995
7.006
12,996
+0.05(+0.71%)
Jan 25, 2005
6.944
6.997
6.943
6.956
35,568
+0.02(+0.30%)
Jan 24, 2005
6.982
6.982
6.936
6.936
26,676
-0.11(-1.52%)
Jan 21, 2005
7.034
7.093
7.020
7.042
10,260
+0.01(+0.15%)
Jan 20, 2005
7.047
7.091
7.013
7.032
38,304
-0.13(-1.78%)
Jan 19, 2005
7.257
7.257
7.117
7.159
30,780
-0.11(-1.47%)
Jan 18, 2005
7.243
7.266
7.200
7.266
6,840
+0.06(+0.87%)
Jan 14, 2005
7.156
7.203
7.156
7.203
82,081
+0.02(+0.33%)
Jan 13, 2005
7.229
7.229
7.180
7.180
8,892
+0.01(+0.12%)
Jan 12, 2005
7.193
7.193
7.158
7.171
15,732
-0.05(-0.69%)
Jan 11, 2005
7.257
7.257
7.187
7.221
18,468
-0.01(-0.16%)
Jan 10, 2005
7.257
7.323
7.232
7.232
20,520
-0.03(-0.42%)
Jan 07, 2005
7.187
7.269
7.187
7.263
6,840
+0.05(+0.75%)
Jan 06, 2005
7.308
7.308
7.207
7.209
15,048
-0.04(-0.60%)
Jan 05, 2005
7.297
7.322
7.253
7.253
42,408
-0.07(-0.96%)
Jan 04, 2005
7.471
7.471
7.269
7.323
64,297
-0.06(-0.83%)
Jan 03, 2005
7.564
7.566
7.384
7.384
199,731
-0.14(-1.90%)
Dec 31, 2004
7.535
7.550
7.485
7.528
23,940
-0.00(-0.02%)
Dec 30, 2004
7.506
7.529
7.487
7.529
15,732
+0.03(+0.39%)
Dec 29, 2004
7.484
7.513
7.457
7.500
11,628
+0.02(+0.27%)
Dec 28, 2004
7.500
7.522
7.440
7.479
257,188
+0.00(+0.06%)
Dec 27, 2004
7.506
7.506
7.449
7.475
32,148
-0.02(-0.23%)
Dec 23, 2004
7.455
7.500
7.455
7.493
344,057
-0.04(-0.52%)
Dec 22, 2004
7.528
7.583
7.528
7.532
456,235
-0.01(-0.14%)
Dec 21, 2004
7.498
7.659
7.465
7.542
47,196
+0.07(+0.88%)
Dec 20, 2004
7.513
7.538
7.440
7.476
43,776
-0.01(-0.10%)
Dec 17, 2004
7.506
7.510
7.436
7.484
203,835
+0.01(+0.16%)
Dec 16, 2004
7.572
7.585
7.471
7.472
32,832
-0.10(-1.31%)
Dec 15, 2004
7.572
7.589
7.542
7.572
65,665
+0.04(+0.50%)
Dec 14, 2004
7.478
7.542
7.472
7.534
26,676
+0.06(+0.74%)
Dec 13, 2004
7.513
7.516
7.435
7.478
23,256
+0.04(+0.51%)
Dec 10, 2004
7.456
7.456
7.440
7.440
2,052
-0.03(-0.43%)
Dec 09, 2004
7.390
7.472
7.349
7.472
30,780
-0.03(-0.41%)
Dec 08, 2004
7.550
7.550
7.479
7.503
41,724
-0.02(-0.27%)
Dec 07, 2004
7.667
7.683
7.523
7.523
21,204
-0.14(-1.78%)
Dec 06, 2004
7.615
7.659
7.610
7.659
51,300
+0.08(+1.12%)
Dec 03, 2004
7.637
7.674
7.574
7.574
54,036
+0.02(+0.31%)
Dec 02, 2004
7.528
7.738
7.493
7.551
25,992
+0.03(+0.41%)
Dec 01, 2004
7.419
7.520
7.419
7.520
23,256
+0.10(+1.38%)
Nov 30, 2004
7.412
7.433
7.368
7.418
25,992
-0.05(-0.70%)
Nov 29, 2004
7.456
7.471
7.412
7.471
54,720
+0.05(+0.73%)
Nov 26, 2004
7.428
7.428
7.417
7.417
1,368
+0.02(+0.26%)
Nov 24, 2004
7.414
7.447
7.384
7.398
17,784
-0.01(-0.16%)
Nov 23, 2004
7.455
7.456
7.409
7.409
4,788
-0.00(-0.02%)
Nov 22, 2004
7.332
7.411
7.326
7.411
23,940
-0.01(-0.08%)
Nov 19, 2004
7.534
7.534
7.406
7.417
10,260
-0.13(-1.69%)
Nov 18, 2004
7.513
7.554
7.493
7.544
104,653
+0.06(+0.80%)
Nov 17, 2004
7.430
7.550
7.430
7.484
34,884
+0.09(+1.19%)
Nov 16, 2004
7.370
7.398
7.332
7.396
23,940
-0.06(-0.80%)
Nov 15, 2004
7.376
7.493
7.376
7.456
44,460
+0.10(+1.41%)
Nov 12, 2004
7.317
7.352
7.276
7.352
30,780
+0.08(+1.09%)
Nov 11, 2004
7.235
7.308
7.202
7.273
6,840
+0.05(+0.63%)
Nov 10, 2004
7.251
7.251
7.187
7.228
19,152
-0.05(-0.70%)
Nov 09, 2004
7.266
7.279
7.222
7.279
45,828
+0.04(+0.57%)
Nov 08, 2004
7.254
7.281
7.238
7.238
32,832
-0.04(-0.48%)
Nov 05, 2004
7.266
7.286
7.243
7.273
158,690
+0.05(+0.63%)
Nov 04, 2004
7.120
7.228
7.098
7.228
19,152
+0.09(+1.23%)
Nov 03, 2004
7.237
7.237
7.140
7.140
38,304
+0.08(+1.12%)
Nov 02, 2004
7.066
7.169
7.061
7.061
88,921
-0.02(-0.25%)
Nov 01, 2004
7.032
7.096
7.017
7.079
43,776
+0.03(+0.37%)
Oct 29, 2004
7.060
7.082
7.038
7.053
14,364
-0.01(-0.10%)
Oct 28, 2004
7.053
7.061
7.003
7.060
32,832
+0.04(+0.60%)
Oct 27, 2004
6.930
7.053
6.930
7.017
15,732
+0.20(+2.89%)
Oct 26, 2004
6.830
6.864
6.820
6.820
10,944
-0.04(-0.64%)
Oct 25, 2004
6.813
6.864
6.805
6.864
17,784
-0.01(-0.11%)
Oct 22, 2004
6.987
6.987
6.871
6.871
16,416
-0.15(-2.12%)
Oct 21, 2004
6.915
7.023
6.915
7.020
19,152
+0.11(+1.52%)
Oct 20, 2004
6.868
6.930
6.868
6.915
8,892
+0.03(+0.40%)
Oct 19, 2004
6.985
7.003
6.886
6.887
35,568
+0.02(+0.23%)
Oct 18, 2004
6.769
6.871
6.732
6.871
94,393
+0.06(+0.86%)
Oct 15, 2004
6.826
6.842
6.813
6.813
73,873
+0.02(+0.32%)
Oct 14, 2004
6.835
6.835
6.747
6.791
19,152
-0.08(-1.15%)
Oct 13, 2004
6.877
6.877
6.870
6.870
13,680
+0.06(+0.84%)
Oct 12, 2004
6.734
6.819
6.734
6.813
24,624
-0.06(-0.94%)
Oct 11, 2004
6.857
6.879
6.857
6.877
10,260
+0.02(+0.32%)
Oct 08, 2004
6.931
6.931
6.814
6.855
21,204
-0.16(-2.29%)
Oct 07, 2004
7.017
7.017
6.975
7.016
14,364
+0.01(+0.21%)
Oct 06, 2004
6.971
7.003
6.959
7.001
6,156
+0.05(+0.72%)
Oct 05, 2004
6.930
6.995
6.930
6.952
45,144
-0.06(-0.83%)
Oct 04, 2004
7.025
7.032
6.974
7.010
25,992
+0.13(+1.93%)
Oct 01, 2004
6.824
6.877
6.824
6.877
6,156
+0.14(+2.15%)
Sep 30, 2004
6.696
6.732
6.696
6.732
2,736
+0.03(+0.44%)
Sep 29, 2004
6.652
6.703
6.652
6.703
9,576
+0.08(+1.24%)
Sep 28, 2004
6.579
6.621
6.528
6.621
23,256
+0.01(+0.09%)
Sep 27, 2004
6.652
6.652
6.608
6.615
12,996
-0.11(-1.63%)
Sep 24, 2004
6.710
6.740
6.696
6.725
40,356
-0.01(-0.22%)
Sep 23, 2004
6.738
6.740
6.697
6.740
8,208
-0.05(-0.73%)
Sep 22, 2004
6.789
6.789
6.789
6.789
2,052
-0.06(-0.94%)
Sep 21, 2004
6.786
6.854
6.784
6.854
19,836
+0.05(+0.71%)
Sep 20, 2004
6.770
6.805
6.770
6.805
3,420
+0.05(+0.67%)
Sep 17, 2004
6.725
6.760
6.718
6.760
7,524
+0.06(+0.83%)
Sep 16, 2004
6.751
6.751
6.705
6.705
4,104
-0.05(-0.74%)
Sep 15, 2004
6.769
6.769
6.724
6.754
202,467
-0.09(-1.26%)
Sep 14, 2004
6.798
6.849
6.798
6.841
10,260
+0.01(+0.19%)
Sep 13, 2004
6.824
6.893
6.824
6.827
30,780
+0.10(+1.41%)
Sep 10, 2004
6.611
6.732
6.611
6.732
15,732
+0.15(+2.24%)
Sep 09, 2004
6.554
6.585
6.554
6.585
3,420
+0.08(+1.21%)
Sep 08, 2004
6.506
6.550
6.506
6.506
15,732
-0.01(-0.20%)
Sep 07, 2004
6.510
6.519
6.510
6.519
7,524
-0.00(-0.02%)
Sep 03, 2004
6.550
6.550
6.491
6.520
103,285
-0.14(-2.09%)
Sep 02, 2004
6.515
6.659
6.515
6.659
112,861
+0.12(+1.79%)
Sep 01, 2004
6.538
6.542
6.538
6.542
2,052
+0.03(+0.47%)
Aug 31, 2004
6.561
6.561
6.477
6.512
22,572
-0.08(-1.24%)
Aug 30, 2004
6.623
6.623
6.579
6.593
54,036
-0.06(-0.88%)
Aug 27, 2004
6.652
6.652
6.652
6.652
2,052
+0.02(+0.33%)
Aug 26, 2004
6.664
6.664
6.610
6.630
21,888
-0.02(-0.33%)
Aug 25, 2004
6.542
6.652
6.542
6.652
10,944
+0.11(+1.68%)
Aug 24, 2004
6.630
6.630
6.528
6.542
9,576
-0.02(-0.25%)
Aug 23, 2004
6.608
6.608
6.558
6.558
4,788
+0.03(+0.52%)
Aug 20, 2004
6.512
6.525
6.512
6.525
6,156
+0.04(+0.63%)
Aug 19, 2004
6.525
6.525
6.484
6.484
1,368
-0.00(-0.02%)
Aug 18, 2004
6.360
6.517
6.360
6.485
15,048
+0.08(+1.23%)
Aug 17, 2004
6.381
6.408
6.381
6.406
4,104
+0.10(+1.55%)
Aug 16, 2004
6.270
6.308
6.270
6.308
4,788
+0.04(+0.61%)
Aug 13, 2004
6.246
6.278
6.237
6.270
6,156
+0.06(+0.92%)
Aug 12, 2004
6.265
6.265
6.213
6.213
10,944
-0.12(-1.96%)
Aug 11, 2004
6.330
6.367
6.330
6.338
11,628
-0.20(-3.04%)
Aug 10, 2004
6.463
6.545
6.463
6.536
6,156
+0.12(+1.82%)
Aug 09, 2004
6.447
6.447
6.411
6.419
10,260
-0.03(-0.43%)
Aug 06, 2004
6.550
6.550
6.447
6.447
29,412
-0.13(-2.00%)
Aug 05, 2004
6.656
6.656
6.579
6.579
10,260
-0.09(-1.32%)
Aug 04, 2004
6.645
6.667
6.645
6.667
4,788
-0.07(-0.98%)
Aug 03, 2004
6.754
6.775
6.688
6.732
32,832
-0.08(-1.16%)
Aug 02, 2004
6.718
6.811
6.718
6.811
6,156
-0.01(-0.09%)
Jul 30, 2004
6.817
6.817
6.817
6.817
1,368
+0.06(+0.91%)
Jul 29, 2004
6.754
6.791
6.754
6.756
16,416
+0.06(+0.90%)
Jul 28, 2004
6.655
6.696
6.574
6.696
16,416
+0.03(+0.48%)
Jul 27, 2004
6.649
6.664
6.626
6.664
8,892
+0.02(+0.29%)
Jul 26, 2004
6.671
6.671
6.589
6.645
19,836
-0.03(-0.39%)
Jul 23, 2004
6.732
6.732
6.671
6.671
18,468
-0.17(-2.46%)
Jul 22, 2004
6.797
6.841
6.683
6.839
28,728
-0.04(-0.55%)
Jul 21, 2004
6.966
6.966
6.877
6.877
10,944
+0.13(+1.95%)
Jul 20, 2004
6.746
6.746
6.746
6.746
0
+0.00(+0.00%)
Jul 19, 2004
6.725
6.746
6.725
6.746
4,788
+0.02(+0.30%)
Jul 16, 2004
6.835
6.835
6.725
6.725
27,360
-0.08(-1.25%)
Jul 15, 2004
6.830
6.833
6.810
6.810
4,788
-0.01(-0.21%)
Jul 14, 2004
6.959
6.959
6.824
6.824
15,048
-0.16(-2.30%)
Jul 13, 2004
7.031
7.031
6.985
6.985
28,728
+0.03(+0.48%)
Jul 12, 2004
6.997
6.997
6.946
6.952
6,840
-0.12(-1.63%)
Jul 09, 2004
7.015
7.082
7.012
7.067
8,208
+0.06(+0.83%)
Jul 08, 2004
7.036
7.038
7.009
7.009
3,420
-0.11(-1.54%)
Jul 07, 2004
7.020
7.118
7.020
7.118
33,516
+0.10(+1.44%)
Jul 06, 2004
7.164
7.164
7.017
7.017
22,572
-0.25(-3.40%)
Jul 02, 2004
7.237
7.272
7.237
7.265
6,840
-0.09(-1.19%)
Jul 01, 2004
7.427
7.437
7.304
7.352
39,672
-0.09(-1.26%)
Jun 30, 2004
7.463
7.463
7.421
7.446
62,928
+0.06(+0.85%)
Jun 29, 2004
7.332
7.425
7.332
7.383
33,516
-0.07(-0.96%)
Jun 28, 2004
7.428
7.455
7.415
7.455
8,892
+0.03(+0.37%)
Jun 25, 2004
7.406
7.427
7.373
7.427
118,333
+0.05(+0.69%)
Jun 24, 2004
7.412
7.455
7.376
7.376
55,404
+0.04(+0.50%)
Jun 23, 2004
7.313
7.361
7.267
7.339
29,412
+0.05(+0.62%)
Jun 22, 2004
7.200
7.294
7.187
7.294
24,624
+0.11(+1.59%)
Jun 21, 2004
7.245
7.286
7.180
7.180
86,869
-0.07(-0.97%)
Jun 18, 2004
7.272
7.286
7.250
7.250
10,260
+0.05(+0.63%)
Jun 17, 2004
7.194
7.205
7.194
7.205
4,104
-0.08(-1.04%)
Jun 16, 2004
7.281
7.281
7.281
7.281
1,368
-0.03(-0.40%)
Jun 15, 2004
7.266
7.311
7.253
7.310
25,992
+0.15(+2.04%)
Jun 14, 2004
7.243
7.243
7.164
7.164
28,728
-0.15(-2.08%)
Jun 10, 2004
7.345
7.478
7.301
7.316
59,508
-0.03(-0.40%)
Jun 09, 2004
7.392
7.403
7.342
7.345
41,040
-0.05(-0.63%)
Jun 08, 2004
7.374
7.434
7.354
7.392
21,888
+0.00(+0.02%)
Jun 07, 2004
7.323
7.390
7.297
7.390
16,416
+0.21(+2.93%)
Jun 04, 2004
7.221
7.265
7.180
7.180
23,940
+0.06(+0.84%)
Jun 03, 2004
7.199
7.199
7.120
7.120
37,620
-0.13(-1.79%)
Jun 02, 2004
7.235
7.279
7.202
7.250
13,680
+0.04(+0.61%)
Jun 01, 2004
7.222
7.229
7.206
7.206
6,156
-0.03(-0.44%)
May 28, 2004
7.286
7.286
7.231
7.238
15,048
-0.05(-0.66%)
May 27, 2004
7.266
7.286
7.245
7.286
156,638
+0.08(+1.12%)
May 26, 2004
7.142
7.206
7.142
7.206
20,520
+0.06(+0.80%)
May 25, 2004
7.004
7.149
7.004
7.149
23,940
+0.05(+0.74%)
May 24, 2004
7.096
7.096
7.096
7.096
11,628
+0.08(+1.13%)
May 21, 2004
7.038
7.067
7.010
7.017
44,460
+0.02(+0.31%)
May 20, 2004
7.017
7.038
6.995
6.995
8,208
-0.11(-1.52%)
May 19, 2004
7.096
7.140
7.091
7.104
8,892
+0.17(+2.42%)
May 18, 2004
6.886
6.943
6.886
6.936
33,516
+0.07(+1.04%)
May 17, 2004
6.798
6.864
6.763
6.864
36,252
-0.07(-0.97%)
May 14, 2004
7.010
7.010
6.931
6.931
6,156
-0.10(-1.45%)
May 13, 2004
7.067
7.067
7.026
7.034
21,204
-0.08(-1.09%)
May 12, 2004
7.041
7.111
6.960
7.111
30,780
+0.01(+0.19%)
May 11, 2004
7.015
7.098
7.015
7.098
13,680
+0.17(+2.40%)
May 10, 2004
6.918
6.979
6.871
6.931
89,605
-0.16(-2.25%)
May 07, 2004
7.169
7.193
7.091
7.091
287,284
-0.01(-0.12%)
May 06, 2004
7.104
7.104
7.054
7.099
10,944
-0.11(-1.50%)
May 05, 2004
7.200
7.221
7.187
7.207
17,100
+0.04(+0.53%)
May 04, 2004
7.123
7.169
7.077
7.169
27,360
+0.08(+1.13%)
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
.