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, 2007
8.826
8.855
8.754
8.754
118,333
-0.09(-1.04%)
Apr 27, 2007
8.842
8.879
8.816
8.846
107,389
+0.01(+0.10%)
Apr 26, 2007
8.848
8.870
8.817
8.838
102,601
+0.03(+0.33%)
Apr 25, 2007
8.764
8.830
8.745
8.808
174,422
+0.07(+0.85%)
Apr 24, 2007
8.750
8.767
8.688
8.734
140,222
+0.05(+0.61%)
Apr 23, 2007
8.697
8.699
8.661
8.681
118,333
-0.02(-0.22%)
Apr 20, 2007
8.748
8.748
8.683
8.700
101,233
+0.06(+0.69%)
Apr 19, 2007
8.583
8.690
8.583
8.640
82,765
-0.01(-0.15%)
Apr 18, 2007
8.637
8.702
8.614
8.653
242,823
-0.00(-0.02%)
Apr 17, 2007
8.649
8.687
8.645
8.655
92,341
-0.01(-0.10%)
Apr 16, 2007
8.655
8.664
8.626
8.664
313,276
+0.06(+0.75%)
Apr 13, 2007
8.560
8.599
8.510
8.599
117,649
+0.02(+0.20%)
Apr 12, 2007
8.514
8.595
8.494
8.582
305,068
+0.05(+0.57%)
Apr 11, 2007
8.570
8.586
8.509
8.533
142,274
-0.04(-0.44%)
Apr 10, 2007
8.560
8.589
8.554
8.572
171,686
+0.02(+0.21%)
Apr 09, 2007
8.557
8.602
8.548
8.554
247,611
-0.01(-0.17%)
Apr 05, 2007
8.507
8.574
8.507
8.569
144,326
+0.07(+0.84%)
Apr 04, 2007
8.498
8.536
8.469
8.497
494,539
+0.05(+0.55%)
Apr 03, 2007
8.405
8.491
8.405
8.450
246,927
+0.09(+1.05%)
Apr 02, 2007
8.406
8.406
8.323
8.363
355,685
+0.01(+0.11%)
Mar 30, 2007
8.380
8.381
8.319
8.354
160,058
-0.01(-0.10%)
Mar 29, 2007
8.402
8.402
8.300
8.362
145,694
-0.01(-0.09%)
Mar 28, 2007
8.376
8.424
8.364
8.370
419,982
-0.08(-0.93%)
Mar 27, 2007
8.468
8.468
8.436
8.449
298,912
-0.01(-0.10%)
Mar 26, 2007
8.440
8.503
8.395
8.457
422,034
-0.02(-0.19%)
Mar 23, 2007
8.484
8.488
8.456
8.474
43,092
+0.02(+0.21%)
Mar 22, 2007
8.500
8.500
8.453
8.456
39,672
-0.07(-0.81%)
Mar 21, 2007
8.354
8.545
8.352
8.525
233,931
+0.18(+2.14%)
Mar 20, 2007
8.320
8.366
8.291
8.346
56,772
+0.02(+0.30%)
Mar 19, 2007
8.294
8.329
8.288
8.322
108,073
+0.06(+0.69%)
Mar 16, 2007
8.267
8.288
8.218
8.264
55,404
+0.03(+0.37%)
Mar 15, 2007
8.229
8.262
8.209
8.234
38,304
+0.04(+0.52%)
Mar 14, 2007
8.136
8.215
8.055
8.191
123,805
+0.05(+0.59%)
Mar 13, 2007
8.298
8.297
8.143
8.143
124,489
-0.15(-1.87%)
Mar 12, 2007
8.260
8.326
8.134
8.298
246,243
+0.09(+1.07%)
Mar 09, 2007
8.294
8.294
8.184
8.210
124,489
-0.03(-0.35%)
Mar 08, 2007
8.292
8.292
8.215
8.240
103,969
+0.05(+0.66%)
Mar 07, 2007
8.209
8.224
8.177
8.186
83,449
-0.04(-0.44%)
Mar 06, 2007
8.210
8.238
8.181
8.222
107,389
+0.14(+1.76%)
Mar 05, 2007
8.069
8.164
8.069
8.080
155,954
-0.06(-0.68%)
Mar 02, 2007
8.245
8.245
8.120
8.136
228,459
-0.10(-1.15%)
Mar 01, 2007
8.099
8.285
8.048
8.231
683,326
-0.05(-0.62%)
Feb 28, 2007
8.294
8.360
8.260
8.282
777,036
+0.03(+0.32%)
Feb 27, 2007
8.443
8.489
8.232
8.256
329,009
-0.34(-3.96%)
Feb 26, 2007
8.662
8.662
8.560
8.596
134,750
-0.05(-0.57%)
Feb 23, 2007
8.655
8.662
8.604
8.646
62,928
-0.01(-0.17%)
Feb 22, 2007
8.668
8.680
8.610
8.661
149,114
+0.06(+0.73%)
Feb 21, 2007
8.604
8.621
8.561
8.598
486,331
-0.04(-0.49%)
Feb 20, 2007
8.611
8.652
8.555
8.640
207,255
+0.03(+0.31%)
Feb 16, 2007
8.604
8.614
8.574
8.614
113,545
+0.01(+0.08%)
Feb 15, 2007
8.592
8.611
8.561
8.607
189,470
+0.03(+0.32%)
Feb 14, 2007
8.494
8.595
8.494
8.579
207,255
+0.16(+1.93%)
Feb 13, 2007
8.433
8.523
8.402
8.416
117,239
+0.02(+0.29%)
Feb 12, 2007
8.414
8.437
8.379
8.392
79,735
-0.05(-0.54%)
Feb 09, 2007
8.553
8.570
8.436
8.437
252,399
-0.09(-1.03%)
Feb 08, 2007
8.503
8.558
8.503
8.525
130,646
-0.02(-0.22%)
Feb 07, 2007
8.531
8.572
8.485
8.544
172,370
+0.08(+0.95%)
Feb 06, 2007
8.512
8.525
8.430
8.463
122,437
-0.03(-0.31%)
Feb 05, 2007
8.488
8.514
8.406
8.490
165,530
+0.01(+0.09%)
Feb 02, 2007
8.494
8.533
8.440
8.482
779,088
-0.05(-0.62%)
Feb 01, 2007
8.585
8.586
8.495
8.535
97,129
-0.02(-0.21%)
Jan 31, 2007
8.487
8.557
8.425
8.553
193,575
+0.05(+0.60%)
Jan 30, 2007
8.479
8.516
8.474
8.501
214,779
+0.03(+0.38%)
Jan 29, 2007
8.494
8.516
8.452
8.469
69,769
-0.02(-0.21%)
Jan 26, 2007
8.460
8.514
8.430
8.487
116,281
-0.00(-0.02%)
Jan 25, 2007
8.604
8.621
8.460
8.488
132,014
-0.08(-0.99%)
Jan 24, 2007
8.482
8.576
8.482
8.573
123,121
+0.13(+1.49%)
Jan 23, 2007
8.421
8.487
8.408
8.447
132,014
-0.02(-0.21%)
Jan 22, 2007
8.519
8.519
8.402
8.465
363,893
-0.04(-0.45%)
Jan 19, 2007
8.457
8.531
8.456
8.503
195,627
+0.00(+0.02%)
Jan 18, 2007
8.611
8.611
8.485
8.501
322,853
-0.16(-1.81%)
Jan 17, 2007
8.709
8.718
8.636
8.658
163,478
-0.10(-1.14%)
Jan 16, 2007
8.779
8.798
8.718
8.757
322,853
+0.00(+0.05%)
Jan 12, 2007
8.703
8.756
8.678
8.753
259,924
+0.04(+0.49%)
Jan 11, 2007
8.655
8.725
8.649
8.710
848,857
+0.05(+0.62%)
Jan 10, 2007
8.551
8.656
8.545
8.656
718,211
+0.05(+0.54%)
Jan 09, 2007
8.582
8.623
8.533
8.610
110,125
+0.01(+0.15%)
Jan 08, 2007
8.604
8.620
8.560
8.596
117,649
+0.02(+0.26%)
Jan 05, 2007
8.582
8.589
8.506
8.574
184,682
-0.09(-1.01%)
Jan 04, 2007
8.516
8.662
8.490
8.662
248,295
+0.13(+1.47%)
Jan 03, 2007
8.599
8.652
8.446
8.536
194,259
+0.01(+0.12%)
Dec 29, 2006
8.522
8.554
8.517
8.526
82,765
+0.02(+0.26%)
Dec 28, 2006
8.509
8.533
8.478
8.504
110,125
-0.03(-0.39%)
Dec 27, 2006
8.497
8.538
8.493
8.538
170,318
+0.07(+0.83%)
Dec 26, 2006
8.446
8.468
8.421
8.468
43,776
+0.02(+0.26%)
Dec 22, 2006
8.498
8.498
8.432
8.446
38,304
-0.03(-0.35%)
Dec 21, 2006
8.545
8.545
8.443
8.475
49,932
-0.06(-0.74%)
Dec 20, 2006
8.545
8.583
8.526
8.538
80,713
+0.03(+0.33%)
Dec 19, 2006
8.516
8.552
8.452
8.510
151,166
-0.06(-0.75%)
Dec 18, 2006
8.662
8.662
8.546
8.574
94,393
-0.01(-0.07%)
Dec 15, 2006
8.626
8.639
8.579
8.580
222,303
+0.01(+0.14%)
Dec 14, 2006
8.544
8.610
8.523
8.569
190,839
+0.04(+0.51%)
Dec 13, 2006
8.545
8.545
8.487
8.525
67,033
+0.04(+0.52%)
Dec 12, 2006
8.533
8.533
8.463
8.481
36,936
-0.05(-0.58%)
Dec 11, 2006
8.516
8.580
8.516
8.531
84,133
+0.01(+0.10%)
Dec 08, 2006
8.519
8.547
8.475
8.522
208,623
+0.01(+0.14%)
Dec 07, 2006
8.611
8.611
8.510
8.510
37,620
-0.06(-0.75%)
Dec 06, 2006
8.582
8.595
8.553
8.574
175,790
-0.04(-0.44%)
Dec 05, 2006
8.596
8.612
8.585
8.612
86,869
+0.02(+0.24%)
Dec 04, 2006
8.487
8.612
8.484
8.592
61,560
+0.13(+1.50%)
Dec 01, 2006
8.476
8.545
8.421
8.465
79,345
-0.09(-1.09%)
Nov 30, 2006
8.553
8.569
8.512
8.558
95,077
+0.05(+0.58%)
Nov 29, 2006
8.553
8.553
8.479
8.509
305,752
+0.07(+0.87%)
Nov 28, 2006
8.395
8.444
8.384
8.436
389,886
-0.00(-0.05%)
Nov 27, 2006
8.582
8.589
8.431
8.440
362,525
-0.19(-2.19%)
Nov 24, 2006
8.611
8.649
8.595
8.629
79,345
-0.02(-0.19%)
Nov 22, 2006
8.596
8.655
8.580
8.645
187,418
+0.01(+0.10%)
Nov 21, 2006
8.538
8.636
8.538
8.636
249,663
+0.08(+0.96%)
Nov 20, 2006
8.523
8.570
8.504
8.554
140,222
-0.00(-0.03%)
Nov 17, 2006
8.523
8.558
8.513
8.557
114,913
-0.00(-0.05%)
Nov 16, 2006
8.550
8.596
8.522
8.561
393,306
+0.01(+0.15%)
Nov 15, 2006
8.558
8.588
8.522
8.548
236,667
+0.03(+0.31%)
Nov 14, 2006
8.450
8.522
8.398
8.522
233,247
+0.12(+1.37%)
Nov 13, 2006
8.355
8.414
8.355
8.406
198,363
+0.08(+0.93%)
Nov 10, 2006
8.341
8.354
8.308
8.329
64,981
+0.05(+0.62%)
Nov 09, 2006
8.384
8.393
8.278
8.278
277,024
-0.03(-0.39%)
Nov 08, 2006
8.231
8.338
8.231
8.310
205,887
+0.02(+0.28%)
Nov 07, 2006
8.282
8.345
8.276
8.286
166,898
+0.02(+0.23%)
Nov 06, 2006
8.156
8.272
8.156
8.267
81,397
+0.11(+1.38%)
Nov 03, 2006
8.194
8.212
8.102
8.155
135,434
-0.02(-0.30%)
Nov 02, 2006
8.180
8.180
8.137
8.180
89,605
-0.00(-0.05%)
Nov 01, 2006
8.289
8.311
8.169
8.184
82,081
-0.08(-0.92%)
Oct 31, 2006
8.216
8.276
8.216
8.260
94,393
+0.04(+0.43%)
Oct 30, 2006
8.143
8.245
8.136
8.225
132,014
+0.05(+0.66%)
Oct 27, 2006
8.275
8.285
8.155
8.171
92,341
-0.15(-1.86%)
Oct 26, 2006
8.319
8.339
8.262
8.326
148,430
+0.04(+0.46%)
Oct 25, 2006
8.224
8.288
8.216
8.288
162,794
+0.04(+0.46%)
Oct 24, 2006
8.253
8.275
8.225
8.250
175,790
-0.05(-0.65%)
Oct 23, 2006
8.228
8.311
8.216
8.304
185,366
+0.08(+0.92%)
Oct 20, 2006
8.216
8.232
8.187
8.228
107,389
+0.02(+0.27%)
Oct 19, 2006
8.150
8.216
8.136
8.206
175,790
-0.01(-0.12%)
Oct 18, 2006
8.311
8.311
8.188
8.216
201,099
-0.03(-0.39%)
Oct 17, 2006
8.231
8.248
8.196
8.248
139,538
-0.09(-1.09%)
Oct 16, 2006
8.343
8.367
8.329
8.339
220,251
+0.03(+0.39%)
Oct 13, 2006
8.245
8.322
8.245
8.307
170,318
+0.06(+0.74%)
Oct 12, 2006
8.202
8.248
8.171
8.245
168,266
+0.10(+1.17%)
Oct 11, 2006
8.111
8.206
8.111
8.150
144,326
+0.01(+0.16%)
Oct 10, 2006
8.129
8.146
8.107
8.137
95,077
+0.01(+0.16%)
Oct 09, 2006
8.099
8.145
8.077
8.124
211,359
+0.00(+0.05%)
Oct 06, 2006
8.091
8.129
8.082
8.120
367,313
-0.04(-0.43%)
Oct 05, 2006
8.129
8.161
8.107
8.155
540,368
+0.03(+0.36%)
Oct 04, 2006
7.990
8.146
7.985
8.126
648,442
+0.13(+1.57%)
Oct 03, 2006
7.985
8.107
7.933
8.000
777,036
-0.02(-0.26%)
Oct 02, 2006
8.085
8.085
7.994
8.020
7,132,864
-0.04(-0.54%)
Sep 29, 2006
8.041
8.082
8.012
8.064
266,080
+0.04(+0.46%)
Sep 28, 2006
8.004
8.031
7.982
8.028
76,609
+0.04(+0.44%)
Sep 27, 2006
8.041
8.057
7.974
7.993
180,578
-0.03(-0.36%)
Sep 26, 2006
7.982
8.029
7.944
8.022
290,704
+0.06(+0.72%)
Sep 25, 2006
7.851
7.974
7.824
7.965
119,701
+0.14(+1.77%)
Sep 22, 2006
7.917
7.917
7.808
7.826
132,014
-0.09(-1.14%)
Sep 21, 2006
7.997
7.998
7.886
7.917
114,913
-0.07(-0.82%)
Sep 20, 2006
7.931
8.000
7.922
7.982
604,665
+0.12(+1.58%)
Sep 19, 2006
7.887
7.889
7.797
7.858
108,073
-0.04(-0.56%)
Sep 18, 2006
7.922
7.937
7.886
7.902
43,092
-0.01(-0.15%)
Sep 15, 2006
7.895
7.956
7.895
7.914
203,151
+0.05(+0.63%)
Sep 14, 2006
7.862
7.890
7.843
7.864
48,564
+0.02(+0.32%)
Sep 13, 2006
7.836
7.877
7.813
7.839
103,969
-0.01(-0.15%)
Sep 12, 2006
7.696
7.852
7.696
7.851
268,132
+0.18(+2.31%)
Sep 11, 2006
7.624
7.696
7.615
7.674
541,052
-0.02(-0.23%)
Sep 08, 2006
7.631
7.741
7.596
7.692
116,965
+0.08(+1.06%)
Sep 07, 2006
7.574
7.655
7.567
7.611
110,809
-0.06(-0.76%)
Sep 06, 2006
7.778
7.778
7.669
7.669
87,553
-0.14(-1.83%)
Sep 05, 2006
7.766
7.813
7.732
7.813
197,679
+0.05(+0.60%)
Sep 01, 2006
7.792
7.795
7.726
7.766
6,873,624
+0.04(+0.51%)
Aug 31, 2006
7.775
7.776
7.726
7.726
127,226
-0.02(-0.28%)
Aug 30, 2006
7.722
7.769
7.691
7.748
147,746
+0.06(+0.76%)
Aug 29, 2006
7.624
7.690
7.595
7.690
139,538
+0.07(+0.98%)
Aug 28, 2006
7.595
7.637
7.591
7.615
120,385
+0.04(+0.46%)
Aug 25, 2006
7.535
7.582
7.535
7.580
46,512
+0.01(+0.15%)
Aug 24, 2006
7.557
7.569
7.513
7.569
116,281
+0.03(+0.45%)
Aug 23, 2006
7.602
7.634
7.517
7.535
98,497
-0.08(-1.07%)
Aug 22, 2006
7.592
7.656
7.573
7.617
109,441
+0.03(+0.37%)
Aug 21, 2006
7.631
7.631
7.566
7.589
193,575
-0.07(-0.94%)
Aug 18, 2006
7.648
7.662
7.602
7.661
181,946
+0.01(+0.19%)
Aug 17, 2006
7.626
7.703
7.617
7.646
547,892
+0.04(+0.58%)
Aug 16, 2006
7.529
7.612
7.484
7.602
653,230
+0.20(+2.67%)
Aug 15, 2006
7.324
7.411
7.324
7.405
84,133
+0.21(+2.95%)
Aug 14, 2006
7.250
7.266
7.180
7.193
175,790
+0.07(+1.03%)
Aug 11, 2006
7.183
7.183
7.110
7.120
44,460
-0.09(-1.28%)
Aug 10, 2006
7.190
7.229
7.152
7.212
121,753
+0.04(+0.55%)
Aug 09, 2006
7.263
7.284
7.172
7.172
435,714
+0.08(+1.15%)
Aug 08, 2006
7.083
7.149
7.080
7.091
61,560
+0.01(+0.10%)
Aug 07, 2006
7.142
7.142
7.083
7.083
46,512
-0.07(-0.94%)
Aug 04, 2006
7.219
7.240
7.120
7.150
111,493
-0.04(-0.53%)
Aug 03, 2006
7.143
7.210
7.127
7.188
80,713
+0.03(+0.39%)
Aug 02, 2006
7.159
7.188
7.110
7.161
41,724
+0.08(+1.09%)
Aug 01, 2006
7.178
7.178
7.060
7.083
82,765
-0.11(-1.50%)
Jul 31, 2006
7.134
7.215
7.134
7.191
82,765
-0.01(-0.08%)
Jul 28, 2006
7.127
7.197
7.110
7.197
56,088
+0.09(+1.30%)
Jul 27, 2006
7.140
7.164
7.105
7.105
48,564
+0.00(+0.00%)
Jul 26, 2006
6.988
7.105
6.988
7.105
73,873
+0.00(+0.06%)
Jul 25, 2006
7.055
7.101
7.044
7.101
27,360
+0.07(+0.98%)
Jul 24, 2006
6.944
7.038
6.944
7.032
25,308
+0.13(+1.91%)
Jul 21, 2006
6.944
6.974
6.900
6.900
82,081
-0.14(-2.03%)
Jul 20, 2006
7.149
7.149
7.044
7.044
59,508
+0.00(+0.00%)
Jul 19, 2006
6.995
7.113
6.981
7.044
106,705
+0.11(+1.65%)
Jul 18, 2006
6.959
6.959
6.889
6.930
88,921
-0.02(-0.27%)
Jul 17, 2006
6.944
6.971
6.922
6.949
41,040
-0.02(-0.36%)
Jul 14, 2006
6.975
6.988
6.911
6.974
53,352
-0.00(-0.02%)
Jul 13, 2006
7.047
7.092
6.959
6.975
149,798
-0.17(-2.39%)
Jul 12, 2006
7.273
7.273
7.146
7.146
48,564
-0.15(-2.04%)
Jul 11, 2006
7.266
7.310
7.197
7.295
233,247
+0.01(+0.10%)
Jul 10, 2006
7.383
7.383
7.288
7.288
75,241
-0.05(-0.74%)
Jul 07, 2006
7.431
7.431
7.342
7.342
36,252
-0.12(-1.66%)
Jul 06, 2006
7.449
7.493
7.449
7.466
18,468
+0.03(+0.35%)
Jul 05, 2006
7.493
7.493
7.418
7.440
66,349
-0.09(-1.18%)
Jul 03, 2006
7.485
7.529
7.485
7.529
22,572
+0.05(+0.63%)
Jun 30, 2006
7.514
7.514
7.466
7.482
64,297
+0.04(+0.55%)
Jun 29, 2006
7.332
7.460
7.329
7.441
71,137
+0.19(+2.62%)
Jun 28, 2006
7.273
7.275
7.206
7.251
59,508
-0.04(-0.60%)
Jun 27, 2006
7.376
7.376
7.281
7.295
26,676
-0.05(-0.68%)
Jun 26, 2006
7.349
7.362
7.332
7.345
55,404
+0.02(+0.26%)
Jun 23, 2006
7.310
7.368
7.307
7.326
38,304
+0.00(+0.00%)
Jun 22, 2006
7.434
7.434
7.295
7.326
83,449
-0.08(-1.12%)
Jun 21, 2006
7.310
7.436
7.310
7.409
84,817
+0.09(+1.20%)
Jun 20, 2006
7.295
7.362
7.292
7.322
200,415
+0.00(+0.06%)
Jun 19, 2006
7.368
7.376
7.310
7.317
168,950
-0.03(-0.40%)
Jun 16, 2006
7.354
7.354
7.292
7.346
38,304
+0.01(+0.10%)
Jun 15, 2006
7.244
7.367
7.234
7.339
127,226
+0.24(+3.44%)
Jun 14, 2006
7.127
7.162
7.069
7.095
186,734
+0.02(+0.27%)
Jun 13, 2006
7.091
7.108
7.028
7.076
366,629
-0.08(-1.16%)
Jun 12, 2006
7.244
7.253
7.156
7.159
143,642
-0.12(-1.63%)
Jun 09, 2006
7.339
7.352
7.278
7.278
57,456
+0.03(+0.36%)
Jun 08, 2006
7.310
7.335
7.117
7.251
181,946
-0.15(-1.98%)
Jun 07, 2006
7.478
7.493
7.398
7.398
118,333
-0.11(-1.44%)
Jun 06, 2006
7.507
7.507
7.440
7.506
160,742
-0.02(-0.25%)
Jun 05, 2006
7.675
7.675
7.525
7.525
84,817
-0.20(-2.61%)
Jun 02, 2006
7.748
7.748
7.693
7.726
100,549
+0.07(+0.97%)
Jun 01, 2006
7.573
7.652
7.573
7.652
103,285
+0.09(+1.20%)
May 31, 2006
7.580
7.621
7.531
7.561
90,973
+0.00(+0.00%)
May 30, 2006
7.653
7.661
7.560
7.561
196,311
-0.17(-2.16%)
May 26, 2006
7.683
7.728
7.652
7.728
48,564
+0.04(+0.49%)
May 25, 2006
7.633
7.691
7.626
7.690
71,137
+0.07(+0.96%)
May 24, 2006
7.544
7.640
7.520
7.617
80,713
-0.00(-0.04%)
May 23, 2006
7.705
7.725
7.574
7.620
105,337
+0.01(+0.15%)
May 22, 2006
7.602
7.626
7.542
7.608
99,865
-0.08(-1.05%)
May 19, 2006
7.668
7.707
7.591
7.688
97,813
+0.05(+0.61%)
May 18, 2006
7.712
7.756
7.642
7.642
54,720
+0.00(+0.06%)
May 17, 2006
7.763
7.807
7.618
7.637
152,534
-0.13(-1.71%)
May 16, 2006
7.898
7.898
7.764
7.770
301,648
-0.09(-1.17%)
May 15, 2006
7.886
7.886
7.781
7.862
182,630
+0.01(+0.15%)
May 12, 2006
7.938
7.956
7.846
7.851
2,097,861
-0.17(-2.08%)
May 11, 2006
8.129
8.129
8.004
8.017
90,973
-0.13(-1.58%)
May 10, 2006
8.235
8.238
8.146
8.146
116,281
-0.12(-1.49%)
May 09, 2006
8.289
8.297
8.238
8.269
261,976
-0.01(-0.07%)
May 08, 2006
8.267
8.332
8.267
8.275
54,720
-0.01(-0.09%)
May 05, 2006
8.221
8.311
8.221
8.282
63,613
+0.06(+0.76%)
May 04, 2006
8.188
8.276
8.181
8.219
149,114
-0.00(-0.05%)
May 03, 2006
8.187
8.224
8.143
8.224
122,437
+0.03(+0.41%)
May 02, 2006
8.202
8.229
8.172
8.190
62,928
+0.05(+0.59%)
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
.