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
BlackRock Health Sciences Trust
(NY:
BME
)
40.34
-0.24 (-0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2010
8.554
8.570
8.505
8.526
35,429
+0.00(+0.00%)
Apr 29, 2010
8.508
8.561
8.477
8.526
31,588
+0.07(+0.79%)
Apr 28, 2010
8.505
8.505
8.452
8.460
30,527
+0.03(+0.35%)
Apr 27, 2010
8.380
8.458
8.346
8.430
147,209
+0.07(+0.82%)
Apr 26, 2010
8.505
8.505
8.361
8.361
41,161
-0.12(-1.38%)
Apr 23, 2010
8.389
8.478
8.293
8.478
77,488
+0.05(+0.57%)
Apr 22, 2010
8.442
8.449
8.287
8.430
96,088
-0.02(-0.18%)
Apr 21, 2010
8.458
8.458
8.212
8.445
86,618
+0.02(+0.27%)
Apr 20, 2010
8.340
8.425
8.340
8.423
31,038
+0.09(+1.04%)
Apr 19, 2010
8.374
8.374
8.302
8.337
27,518
-0.01(-0.07%)
Apr 16, 2010
8.442
8.449
8.315
8.343
63,770
-0.07(-0.89%)
Apr 15, 2010
8.483
8.501
8.405
8.417
40,904
-0.01(-0.07%)
Apr 14, 2010
8.508
8.508
8.411
8.424
28,926
-0.07(-0.81%)
Apr 13, 2010
8.545
8.545
8.468
8.492
27,161
-0.03(-0.31%)
Apr 12, 2010
8.536
8.551
8.501
8.519
54,875
-0.04(-0.41%)
Apr 09, 2010
8.536
8.582
8.489
8.554
72,441
+0.06(+0.71%)
Apr 08, 2010
8.442
8.498
8.383
8.494
70,113
+0.05(+0.61%)
Apr 07, 2010
8.520
8.545
8.433
8.442
74,074
-0.05(-0.55%)
Apr 06, 2010
8.436
8.508
8.347
8.489
78,687
+0.06(+0.66%)
Apr 05, 2010
8.393
8.454
8.284
8.434
57,087
+0.03(+0.38%)
Apr 01, 2010
8.296
8.402
8.402
8.402
138,555
+0.18(+2.19%)
Mar 31, 2010
8.265
8.315
8.222
8.222
83,840
-0.04(-0.53%)
Mar 30, 2010
8.228
8.299
8.214
8.265
72,142
+0.00(+0.04%)
Mar 29, 2010
8.181
8.293
8.181
8.262
58,659
+0.03(+0.38%)
Mar 26, 2010
8.268
8.287
8.206
8.231
56,251
-0.04(-0.53%)
Mar 25, 2010
8.337
8.352
8.274
8.274
53,274
-0.06(-0.67%)
Mar 24, 2010
8.296
8.352
8.284
8.330
69,293
-0.02(-0.27%)
Mar 23, 2010
8.349
8.377
8.274
8.352
79,886
+0.04(+0.51%)
Mar 22, 2010
8.169
8.343
8.169
8.310
104,241
+0.09(+1.10%)
Mar 19, 2010
8.200
8.228
8.197
8.220
72,019
-0.00(-0.06%)
Mar 18, 2010
8.190
8.246
8.190
8.225
24,763
+0.01(+0.08%)
Mar 17, 2010
8.187
8.234
8.184
8.218
72,396
+0.03(+0.42%)
Mar 16, 2010
8.175
8.187
8.103
8.184
58,697
+0.01(+0.15%)
Mar 15, 2010
8.168
8.172
8.155
8.172
33,340
+0.01(+0.12%)
Mar 12, 2010
8.225
8.225
8.128
8.162
36,792
+0.01(+0.15%)
Mar 11, 2010
8.044
8.153
8.024
8.150
82,110
+0.01(+0.18%)
Mar 10, 2010
8.059
8.170
8.059
8.135
73,587
+0.03(+0.40%)
Mar 09, 2010
8.124
8.305
8.053
8.102
176,578
-0.05(-0.64%)
Mar 08, 2010
8.207
8.207
8.115
8.155
64,727
-0.02(-0.30%)
Mar 05, 2010
8.047
8.179
8.047
8.179
69,526
+0.15(+1.83%)
Mar 04, 2010
8.084
8.084
8.014
8.032
43,841
-0.05(-0.57%)
Mar 03, 2010
8.136
8.136
8.056
8.078
103,917
-0.06(-0.68%)
Mar 02, 2010
8.124
8.148
8.102
8.133
100,883
+0.04(+0.45%)
Mar 01, 2010
8.090
8.099
8.023
8.096
66,681
+0.07(+0.92%)
Feb 26, 2010
7.931
8.023
7.931
8.023
65,138
+0.08(+1.04%)
Feb 25, 2010
7.937
7.968
7.885
7.940
44,356
-0.07(-0.88%)
Feb 24, 2010
7.888
8.010
7.863
8.010
84,351
+0.13(+1.64%)
Feb 23, 2010
7.971
7.971
7.854
7.881
33,937
-0.06(-0.74%)
Feb 22, 2010
7.946
7.949
7.833
7.940
53,852
+0.08(+0.97%)
Feb 19, 2010
7.781
7.952
7.781
7.863
93,615
+0.01(+0.16%)
Feb 18, 2010
7.906
7.906
7.817
7.851
61,648
-0.01(-0.18%)
Feb 17, 2010
7.756
7.885
7.756
7.865
36,906
+0.10(+1.29%)
Feb 16, 2010
7.799
7.808
7.725
7.765
57,290
+0.09(+1.13%)
Feb 12, 2010
7.603
7.679
7.679
7.679
45,015
+0.00(+0.03%)
Feb 11, 2010
7.535
7.682
7.535
7.676
38,918
+0.02(+0.24%)
Feb 10, 2010
7.633
7.692
7.633
7.658
22,742
-0.01(-0.09%)
Feb 09, 2010
7.633
7.713
7.600
7.664
58,940
+0.02(+0.20%)
Feb 08, 2010
7.627
7.670
7.572
7.649
87,013
+0.05(+0.60%)
Feb 05, 2010
7.839
7.839
7.477
7.603
141,182
-0.29(-3.69%)
Feb 04, 2010
7.989
7.989
7.894
7.894
79,347
-0.19(-2.31%)
Feb 03, 2010
8.047
8.136
8.007
8.081
62,147
+0.10(+1.31%)
Feb 02, 2010
7.805
8.007
7.803
7.977
88,285
+0.12(+1.54%)
Feb 01, 2010
7.894
7.894
7.793
7.856
54,305
+0.06(+0.73%)
Jan 29, 2010
7.909
7.949
7.765
7.799
63,178
-0.09(-1.17%)
Jan 28, 2010
7.830
7.952
7.777
7.891
93,283
+0.02(+0.19%)
Jan 27, 2010
8.155
8.222
7.817
7.876
206,213
-0.34(-4.12%)
Jan 26, 2010
8.240
8.308
8.144
8.214
130,150
-0.11(-1.27%)
Jan 25, 2010
8.366
8.366
8.222
8.320
140,480
-0.01(-0.15%)
Jan 22, 2010
8.299
8.415
8.277
8.332
130,153
-0.00(-0.03%)
Jan 21, 2010
8.357
8.384
8.221
8.335
166,472
-0.02(-0.27%)
Jan 20, 2010
8.237
8.381
8.231
8.357
103,995
+0.02(+0.22%)
Jan 19, 2010
8.047
8.360
8.032
8.338
180,910
+0.31(+3.82%)
Jan 15, 2010
8.035
8.032
8.032
8.032
218,553
-0.08(-0.95%)
Jan 14, 2010
8.069
8.110
8.041
8.109
34,564
+0.10(+1.28%)
Jan 13, 2010
7.980
8.090
7.980
8.006
61,361
-0.01(-0.13%)
Jan 12, 2010
8.102
8.109
8.017
8.017
64,946
-0.09(-1.09%)
Jan 11, 2010
8.213
8.213
8.100
8.105
66,622
-0.02(-0.23%)
Jan 08, 2010
8.121
8.185
8.081
8.124
52,129
+0.00(+0.04%)
Jan 07, 2010
8.115
8.237
8.113
8.121
116,348
-0.04(-0.49%)
Jan 06, 2010
8.038
8.161
8.038
8.161
75,472
+0.10(+1.18%)
Jan 05, 2010
8.145
8.145
8.001
8.066
67,239
-0.03(-0.34%)
Jan 04, 2010
8.161
8.170
8.038
8.093
220,947
+0.05(+0.65%)
Dec 31, 2009
7.940
8.041
8.041
8.041
65,892
+0.16(+2.05%)
Dec 30, 2009
7.863
7.891
7.863
7.880
18,815
+0.02(+0.21%)
Dec 29, 2009
7.777
7.880
7.771
7.863
58,441
+0.05(+0.67%)
Dec 28, 2009
7.977
8.007
7.799
7.811
79,005
-0.10(-1.28%)
Dec 24, 2009
7.931
7.949
7.839
7.912
49,856
-0.08(-0.96%)
Dec 23, 2009
7.934
8.109
7.931
7.989
54,560
+0.01(+0.12%)
Dec 22, 2009
7.762
8.017
7.762
7.980
135,369
+0.16(+2.08%)
Dec 21, 2009
7.851
7.866
7.744
7.817
187,238
-0.07(-0.86%)
Dec 18, 2009
8.047
8.052
7.882
7.885
49,546
-0.25(-3.04%)
Dec 17, 2009
8.145
8.201
8.127
8.132
72,810
-0.14(-1.65%)
Dec 16, 2009
8.044
8.400
7.983
8.268
283,428
+0.18(+2.28%)
Dec 15, 2009
7.958
8.093
7.958
8.084
93,407
+0.09(+1.15%)
Dec 14, 2009
7.909
7.995
7.906
7.992
61,873
+0.09(+1.16%)
Dec 11, 2009
7.922
7.922
7.894
7.900
78,816
+0.01(+0.08%)
Dec 10, 2009
7.848
7.940
7.845
7.894
54,406
+0.12(+1.54%)
Dec 09, 2009
7.793
7.796
7.731
7.774
38,031
-0.02(-0.28%)
Dec 08, 2009
7.621
7.796
7.621
7.796
77,958
+0.07(+0.91%)
Dec 07, 2009
7.679
7.741
7.678
7.725
45,697
+0.06(+0.80%)
Dec 04, 2009
7.633
7.704
7.581
7.664
48,248
+0.03(+0.44%)
Dec 03, 2009
7.667
7.698
7.612
7.630
54,162
-0.04(-0.48%)
Dec 02, 2009
7.649
7.694
7.632
7.667
52,289
+0.02(+0.24%)
Dec 01, 2009
7.624
7.687
7.621
7.649
45,759
+0.06(+0.73%)
Nov 30, 2009
7.572
7.661
7.572
7.594
145,873
+0.04(+0.57%)
Nov 27, 2009
7.544
7.563
7.536
7.551
5,271
-0.11(-1.48%)
Nov 25, 2009
7.569
7.664
7.541
7.664
273,338
+0.10(+1.30%)
Nov 24, 2009
7.523
7.566
7.511
7.566
85,415
+0.05(+0.70%)
Nov 23, 2009
7.584
7.597
7.511
7.513
99,464
+0.08(+1.05%)
Nov 20, 2009
7.379
7.474
7.379
7.435
168,344
-0.05(-0.68%)
Nov 19, 2009
7.594
7.594
7.460
7.486
267,059
-0.11(-1.49%)
Nov 18, 2009
7.452
7.615
7.397
7.600
318,230
+0.11(+1.52%)
Nov 17, 2009
7.777
7.777
7.431
7.486
129,944
-0.01(-0.17%)
Nov 16, 2009
7.382
7.499
7.382
7.499
65,905
+0.08(+1.08%)
Nov 13, 2009
7.354
7.434
7.327
7.419
93,433
+0.05(+0.67%)
Nov 12, 2009
7.364
7.459
7.342
7.370
290,760
-0.05(-0.70%)
Nov 11, 2009
7.308
7.428
7.256
7.422
139,296
+0.12(+1.64%)
Nov 10, 2009
7.437
7.489
7.302
7.302
315,666
-0.18(-2.46%)
Nov 09, 2009
7.440
7.486
7.376
7.486
758,915
+0.13(+1.75%)
Nov 06, 2009
7.226
7.425
7.226
7.357
40,484
+0.00(+0.00%)
Nov 05, 2009
7.345
7.385
7.292
7.357
54,586
+0.06(+0.80%)
Nov 04, 2009
7.143
7.339
7.091
7.299
77,038
+0.22(+3.12%)
Nov 03, 2009
6.833
7.094
6.827
7.079
63,409
+0.10(+1.49%)
Nov 02, 2009
7.026
7.045
6.907
6.974
75,241
+0.04(+0.62%)
Oct 30, 2009
7.051
7.063
6.931
6.931
55,724
-0.13(-1.87%)
Oct 29, 2009
7.051
7.079
7.051
7.064
90,089
+0.12(+1.77%)
Oct 28, 2009
7.192
7.192
6.941
6.941
68,244
-0.22(-3.12%)
Oct 27, 2009
7.143
7.229
7.143
7.164
31,168
-0.01(-0.21%)
Oct 26, 2009
7.164
7.233
7.143
7.179
43,094
-0.05(-0.73%)
Oct 23, 2009
7.278
7.297
7.226
7.232
58,836
-0.11(-1.54%)
Oct 22, 2009
7.336
7.345
7.275
7.345
56,240
+0.02(+0.31%)
Oct 21, 2009
7.336
7.339
7.259
7.323
55,519
+0.10(+1.33%)
Oct 20, 2009
7.210
7.238
7.210
7.227
30,633
-0.07(-0.91%)
Oct 19, 2009
7.315
7.354
7.254
7.293
56,096
+0.00(+0.00%)
Oct 16, 2009
7.204
7.305
7.204
7.293
38,113
+0.02(+0.30%)
Oct 15, 2009
7.327
7.333
7.177
7.272
81,435
-0.00(-0.04%)
Oct 14, 2009
7.192
7.285
7.192
7.275
75,003
+0.06(+0.89%)
Oct 13, 2009
7.327
7.327
7.201
7.210
137,613
-0.12(-1.59%)
Oct 12, 2009
7.311
7.339
7.250
7.327
36,860
+0.09(+1.27%)
Oct 09, 2009
7.210
7.266
7.210
7.235
57,910
-0.00(-0.04%)
Oct 08, 2009
7.085
7.266
7.085
7.238
52,315
+0.04(+0.50%)
Oct 07, 2009
7.112
7.245
7.098
7.202
108,601
+0.10(+1.39%)
Oct 06, 2009
7.109
7.207
7.051
7.103
104,820
+0.10(+1.40%)
Oct 05, 2009
6.965
7.048
6.965
7.005
50,433
+0.02(+0.22%)
Oct 02, 2009
7.005
7.051
6.916
6.990
111,214
-0.15(-2.03%)
Oct 01, 2009
7.085
7.146
7.069
7.135
73,796
-0.03(-0.46%)
Sep 30, 2009
7.158
7.204
7.124
7.167
97,791
-0.02(-0.26%)
Sep 29, 2009
7.121
7.195
7.100
7.186
107,029
+0.05(+0.69%)
Sep 28, 2009
7.106
7.149
7.094
7.137
49,151
+0.11(+1.57%)
Sep 25, 2009
6.999
7.054
6.971
7.026
47,116
-0.01(-0.09%)
Sep 24, 2009
7.100
7.115
6.947
7.033
71,656
-0.07(-0.95%)
Sep 23, 2009
7.149
7.161
7.100
7.100
50,505
-0.06(-0.90%)
Sep 22, 2009
7.057
7.189
7.057
7.164
50,818
+0.08(+1.09%)
Sep 21, 2009
7.140
7.140
6.907
7.087
84,051
-0.06(-0.87%)
Sep 18, 2009
7.097
7.189
7.097
7.149
53,907
+0.01(+0.13%)
Sep 17, 2009
7.048
7.161
7.048
7.140
52,668
+0.09(+1.31%)
Sep 16, 2009
6.959
7.118
6.959
7.048
81,973
+0.06(+0.83%)
Sep 15, 2009
7.036
7.036
6.941
6.990
173,130
+0.00(+0.00%)
Sep 14, 2009
6.821
7.005
6.821
6.990
65,595
+0.06(+0.80%)
Sep 11, 2009
6.818
6.959
6.815
6.934
173,462
-0.09(-1.22%)
Sep 10, 2009
6.916
7.036
6.916
7.020
92,885
+0.11(+1.64%)
Sep 09, 2009
6.852
6.948
6.852
6.907
87,542
+0.02(+0.22%)
Sep 08, 2009
6.898
6.956
6.891
6.891
75,596
+0.04(+0.63%)
Sep 04, 2009
6.796
6.879
6.760
6.849
87,998
+0.05(+0.77%)
Sep 03, 2009
6.812
6.882
6.790
6.796
86,087
-0.02(-0.23%)
Sep 02, 2009
6.815
6.855
6.741
6.812
90,533
-0.07(-1.02%)
Sep 01, 2009
7.020
7.082
6.852
6.882
113,442
-0.14(-1.97%)
Aug 31, 2009
7.023
7.051
7.020
7.020
51,363
-0.03(-0.43%)
Aug 28, 2009
7.112
7.121
7.048
7.051
36,599
-0.04(-0.61%)
Aug 27, 2009
7.134
7.143
7.051
7.094
54,308
-0.10(-1.36%)
Aug 26, 2009
7.198
7.250
7.192
7.192
39,688
-0.05(-0.72%)
Aug 25, 2009
7.204
7.324
7.204
7.244
52,743
+0.04(+0.55%)
Aug 24, 2009
7.204
7.266
7.204
7.204
37,310
-0.03(-0.47%)
Aug 21, 2009
7.134
7.311
7.134
7.238
80,851
+0.21(+2.97%)
Aug 20, 2009
6.934
7.065
6.928
7.029
55,926
+0.01(+0.17%)
Aug 19, 2009
6.772
7.020
6.772
7.017
57,740
+0.16(+2.33%)
Aug 18, 2009
6.824
6.901
6.824
6.858
31,083
+0.13(+1.87%)
Aug 17, 2009
6.744
6.849
6.729
6.732
46,483
-0.12(-1.74%)
Aug 14, 2009
6.852
6.901
6.849
6.852
23,049
+0.00(+0.00%)
Aug 13, 2009
6.876
6.888
6.849
6.852
75,900
-0.06(-0.89%)
Aug 12, 2009
6.937
6.962
6.870
6.913
32,988
+0.02(+0.27%)
Aug 11, 2009
6.928
6.928
6.895
6.895
19,797
-0.08(-1.14%)
Aug 10, 2009
7.097
7.171
6.974
6.974
28,082
-0.14(-1.94%)
Aug 07, 2009
6.916
7.287
6.916
7.112
119,186
+0.22(+3.25%)
Aug 06, 2009
7.082
7.082
6.888
6.888
31,282
-0.17(-2.35%)
Aug 05, 2009
6.910
7.106
6.906
7.054
94,881
+0.08(+1.19%)
Aug 04, 2009
6.898
7.051
6.885
6.971
39,793
+0.07(+1.07%)
Aug 03, 2009
6.846
6.962
6.846
6.898
68,293
+0.05(+0.76%)
Jul 31, 2009
6.793
6.916
6.774
6.846
55,943
-0.02(-0.31%)
Jul 30, 2009
6.898
6.988
6.867
6.867
59,639
+0.02(+0.22%)
Jul 29, 2009
6.852
6.956
6.820
6.852
46,193
-0.04(-0.58%)
Jul 28, 2009
6.744
7.005
6.729
6.891
108,043
+0.15(+2.18%)
Jul 27, 2009
6.778
6.809
6.698
6.744
60,301
-0.04(-0.56%)
Jul 24, 2009
6.867
6.867
6.757
6.782
64,055
-0.06(-0.83%)
Jul 23, 2009
6.674
6.901
6.671
6.839
81,719
+0.12(+1.78%)
Jul 22, 2009
6.560
6.760
6.560
6.720
129,543
+0.11(+1.62%)
Jul 21, 2009
6.536
6.616
6.527
6.613
60,004
+0.07(+1.08%)
Jul 20, 2009
6.499
6.542
6.499
6.542
33,552
+0.04(+0.66%)
Jul 17, 2009
6.380
6.502
6.380
6.499
39,450
+0.04(+0.62%)
Jul 16, 2009
6.401
6.493
6.401
6.459
33,967
-0.01(-0.09%)
Jul 15, 2009
6.499
6.499
6.380
6.465
66,048
+0.07(+1.15%)
Jul 14, 2009
6.278
6.432
6.278
6.392
43,583
+0.06(+0.87%)
Jul 13, 2009
6.361
6.435
6.337
6.337
26,480
-0.05(-0.77%)
Jul 10, 2009
6.352
6.416
6.306
6.386
48,160
-0.05(-0.79%)
Jul 09, 2009
6.511
6.511
6.429
6.437
51,219
-0.05(-0.72%)
Jul 08, 2009
6.484
6.484
6.422
6.484
54,543
+0.06(+0.86%)
Jul 07, 2009
6.490
6.502
6.416
6.429
74,366
+0.02(+0.34%)
Jul 06, 2009
6.438
6.438
6.352
6.407
61,814
-0.06(-1.00%)
Jul 02, 2009
6.514
6.514
6.410
6.471
51,487
-0.04(-0.61%)
Jul 01, 2009
6.358
6.527
6.358
6.511
99,311
+0.15(+2.28%)
Jun 30, 2009
6.413
6.429
6.352
6.366
35,516
-0.00(-0.07%)
Jun 29, 2009
6.337
6.419
6.323
6.370
36,084
+0.01(+0.14%)
Jun 26, 2009
6.392
6.392
6.312
6.361
48,407
+0.01(+0.20%)
Jun 25, 2009
6.361
6.413
6.315
6.349
118,831
+0.05(+0.73%)
Jun 24, 2009
6.226
6.358
6.226
6.303
55,414
+0.06(+0.98%)
Jun 23, 2009
6.263
6.306
6.229
6.242
59,802
-0.02(-0.34%)
Jun 22, 2009
6.361
6.361
6.257
6.263
66,335
-0.16(-2.51%)
Jun 19, 2009
6.530
6.545
6.383
6.424
60,686
+0.05(+0.80%)
Jun 18, 2009
6.346
6.407
6.346
6.373
22,230
+0.07(+1.17%)
Jun 17, 2009
6.137
6.334
6.021
6.300
86,798
+0.11(+1.73%)
Jun 16, 2009
6.165
6.229
6.140
6.193
109,945
-0.02(-0.25%)
Jun 15, 2009
6.291
6.291
6.174
6.208
23,985
-0.11(-1.79%)
Jun 12, 2009
6.229
6.346
6.229
6.321
68,286
+0.01(+0.15%)
Jun 11, 2009
6.349
6.349
6.285
6.312
113,934
-0.03(-0.53%)
Jun 10, 2009
6.383
6.404
6.334
6.346
60,164
-0.05(-0.72%)
Jun 09, 2009
6.410
6.438
6.363
6.392
31,135
-0.04(-0.57%)
Jun 08, 2009
6.444
6.496
6.348
6.429
106,758
-0.12(-1.83%)
Jun 05, 2009
6.560
6.560
6.514
6.548
42,177
-0.03(-0.42%)
Jun 04, 2009
6.438
6.695
6.438
6.576
44,855
+0.11(+1.66%)
Jun 03, 2009
6.563
6.563
6.459
6.468
51,572
-0.10(-1.45%)
Jun 02, 2009
6.591
6.591
6.541
6.563
40,758
+0.00(+0.00%)
Jun 01, 2009
6.576
6.652
6.527
6.563
67,500
+0.10(+1.57%)
May 29, 2009
6.493
6.503
6.425
6.462
54,775
+0.06(+0.86%)
May 28, 2009
6.453
6.544
6.407
6.407
77,123
+0.02(+0.24%)
May 27, 2009
6.260
6.407
6.260
6.392
106,070
+0.09(+1.41%)
May 26, 2009
6.193
6.315
6.150
6.303
89,753
+0.12(+1.93%)
May 22, 2009
6.101
6.183
6.098
6.183
38,879
+0.08(+1.36%)
May 21, 2009
6.171
6.196
6.095
6.101
46,672
-0.10(-1.68%)
May 20, 2009
6.260
6.263
6.193
6.205
24,813
+0.03(+0.50%)
May 19, 2009
6.232
6.232
6.161
6.174
44,350
-0.02(-0.30%)
May 18, 2009
6.122
6.242
6.088
6.193
74,911
+0.07(+1.21%)
May 15, 2009
6.239
6.268
6.110
6.119
41,260
-0.11(-1.75%)
May 14, 2009
6.180
6.229
6.177
6.228
26,285
+0.04(+0.62%)
May 13, 2009
6.119
6.232
6.119
6.189
95,517
-0.04(-0.69%)
May 12, 2009
6.248
6.291
6.199
6.232
53,004
+0.01(+0.15%)
May 11, 2009
6.177
6.248
6.134
6.223
56,713
-0.05(-0.73%)
May 08, 2009
6.168
6.275
6.064
6.269
78,193
+0.19(+3.18%)
May 07, 2009
6.131
6.142
6.045
6.076
41,016
+0.00(+0.01%)
May 06, 2009
6.193
6.193
6.061
6.075
63,768
+0.03(+0.55%)
May 05, 2009
6.122
6.125
6.033
6.042
38,044
-0.06(-1.05%)
May 04, 2009
5.990
6.131
5.990
6.107
42,422
+0.08(+1.27%)
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
.