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
)
40.85
+0.43 (+1.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Dec 31, 2003
9.602
9.627
9.522
9.602
23,394
+0.07(+0.71%)
Dec 30, 2003
9.565
9.571
9.535
9.535
22,257
-0.08(-0.83%)
Dec 29, 2003
9.356
9.639
9.356
9.615
67,259
+0.30(+3.17%)
Dec 26, 2003
9.276
9.319
9.276
9.319
3,899
+0.01(+0.07%)
Dec 24, 2003
9.319
9.325
9.245
9.313
10,560
+0.02(+0.27%)
Dec 23, 2003
9.190
9.288
9.190
9.288
3,411
+0.16(+1.75%)
Dec 22, 2003
9.264
9.264
9.122
9.128
40,452
-0.18(-1.98%)
Dec 19, 2003
9.171
9.325
9.171
9.313
35,741
+0.09(+0.93%)
Dec 18, 2003
9.227
9.227
9.227
9.227
487
+0.04(+0.47%)
Dec 17, 2003
9.233
9.233
9.233
9.184
27,131
-0.10(-1.06%)
Dec 16, 2003
9.331
9.331
9.251
9.282
46,301
-0.06(-0.66%)
Dec 15, 2003
9.436
9.448
9.344
9.344
9,097
-0.09(-0.98%)
Dec 12, 2003
9.294
9.436
9.294
9.436
29,243
+0.17(+1.79%)
Dec 11, 2003
9.221
9.270
9.104
9.270
10,722
+0.03(+0.33%)
Dec 10, 2003
9.282
9.282
9.233
9.239
7,473
-0.10(-1.12%)
Dec 09, 2003
9.418
9.448
9.344
9.344
162,949
-0.02(-0.26%)
Dec 08, 2003
9.350
9.381
9.344
9.368
14,134
-0.03(-0.33%)
Dec 05, 2003
9.399
9.405
9.381
9.399
38,665
+0.03(+0.33%)
Dec 04, 2003
9.239
9.381
9.233
9.368
19,495
+0.13(+1.40%)
Dec 03, 2003
9.319
9.362
9.233
9.239
40,128
+0.02(+0.20%)
Dec 02, 2003
9.171
9.221
9.171
9.221
15,271
+0.06(+0.67%)
Dec 01, 2003
9.104
9.159
8.999
9.159
106,574
+0.23(+2.62%)
Nov 28, 2003
8.925
9.042
8.925
8.925
15,921
+0.04(+0.42%)
Nov 26, 2003
8.888
8.888
8.888
8.888
812
+0.08(+0.91%)
Nov 25, 2003
8.808
8.808
8.808
8.808
7,310
-0.07(-0.76%)
Nov 24, 2003
8.882
8.882
8.876
8.876
22,907
+0.12(+1.41%)
Nov 21, 2003
8.808
8.882
8.753
8.753
17,708
-0.06(-0.63%)
Nov 20, 2003
8.808
8.808
8.808
8.808
21,282
-0.07(-0.76%)
Nov 19, 2003
8.974
8.974
8.839
8.876
12,184
-0.02(-0.28%)
Nov 18, 2003
8.913
9.005
8.901
8.901
10,722
-0.07(-0.82%)
Nov 17, 2003
8.981
8.981
8.974
8.974
38,503
-0.17(-1.88%)
Nov 14, 2003
9.141
9.190
9.018
9.147
98,776
+0.14(+1.50%)
Nov 13, 2003
8.833
9.011
8.821
9.011
31,030
+0.26(+2.95%)
Nov 12, 2003
8.753
8.753
8.753
8.753
1,462
+0.16(+1.86%)
Nov 11, 2003
8.642
8.642
8.593
8.593
10,884
-0.15(-1.76%)
Nov 10, 2003
8.790
8.790
8.722
8.747
57,836
-0.05(-0.56%)
Nov 07, 2003
8.722
8.796
8.716
8.796
12,672
+0.14(+1.56%)
Nov 06, 2003
8.642
8.667
8.568
8.661
12,184
+0.10(+1.22%)
Nov 05, 2003
8.531
8.574
8.531
8.556
41,427
-0.01(-0.07%)
Nov 04, 2003
8.531
8.636
8.531
8.562
11,234
-0.09(-1.07%)
Nov 03, 2003
8.802
8.802
8.661
8.654
31,460
-0.14(-1.61%)
Oct 31, 2003
8.802
8.802
8.796
8.796
19,170
-0.05(-0.56%)
Oct 30, 2003
8.839
8.845
8.839
8.845
20,307
-0.01(-0.14%)
Oct 29, 2003
8.857
8.864
8.857
8.857
39,315
+0.04(+0.49%)
Oct 28, 2003
8.814
8.814
8.814
8.814
7,473
+0.08(+0.92%)
Oct 27, 2003
8.648
8.734
8.630
8.734
15,433
+0.12(+1.43%)
Oct 24, 2003
8.537
8.611
8.537
8.611
649
+0.10(+1.23%)
Oct 23, 2003
8.494
8.519
8.494
8.507
13,646
+0.01(+0.14%)
Oct 22, 2003
8.531
8.531
8.476
8.494
3,899
-0.21(-2.40%)
Oct 21, 2003
8.704
8.704
8.704
8.704
5,036
+0.00(+0.00%)
Oct 20, 2003
8.710
8.710
8.661
8.704
18,520
-0.10(-1.19%)
Oct 17, 2003
8.808
8.808
8.808
8.808
0
+0.00(+0.00%)
Oct 16, 2003
8.771
8.808
8.771
8.808
3,411
+0.00(+0.00%)
Oct 15, 2003
8.796
8.814
8.777
8.808
116,972
-0.04(-0.42%)
Oct 14, 2003
8.630
8.845
8.617
8.845
10,884
+0.24(+2.79%)
Oct 13, 2003
8.679
8.679
8.679
8.605
2,599
-0.02(-0.21%)
Oct 10, 2003
8.673
8.710
8.624
8.624
41,102
+0.03(+0.36%)
Oct 09, 2003
8.691
8.691
8.593
8.593
22,582
-0.07(-0.85%)
Oct 08, 2003
8.556
8.679
8.556
8.667
12,834
+0.14(+1.59%)
Oct 07, 2003
8.507
8.531
8.488
8.531
6,011
+0.06(+0.65%)
Oct 06, 2003
8.451
8.476
8.396
8.476
17,708
+0.20(+2.46%)
Oct 03, 2003
8.267
8.273
8.267
8.273
7,310
+0.19(+2.36%)
Oct 02, 2003
8.076
8.082
8.076
8.082
118,109
+0.17(+2.10%)
Oct 01, 2003
7.916
7.916
7.916
7.916
0
+0.00(+0.00%)
Sep 30, 2003
8.211
8.211
7.916
7.916
8,285
-0.34(-4.17%)
Sep 29, 2003
8.107
8.260
8.107
8.260
43,702
+0.19(+2.36%)
Sep 26, 2003
8.070
8.070
8.070
8.070
5,848
+0.00(+0.00%)
Sep 25, 2003
8.070
8.070
8.070
8.070
13,646
-0.11(-1.35%)
Sep 24, 2003
8.390
8.390
8.285
8.180
4,711
-0.04(-0.52%)
Sep 23, 2003
8.223
8.223
8.223
8.223
13,159
-0.05(-0.60%)
Sep 22, 2003
8.267
8.273
8.267
8.273
4,061
-0.09(-1.03%)
Sep 19, 2003
8.316
8.390
8.316
8.359
2,112
+0.03(+0.37%)
Sep 18, 2003
8.427
8.427
8.328
8.328
7,148
+0.14(+1.73%)
Sep 17, 2003
8.187
8.187
8.187
8.187
0
+0.00(+0.00%)
Sep 16, 2003
8.230
8.230
8.230
8.187
2,599
-0.12(-1.41%)
Sep 15, 2003
8.303
8.310
8.193
8.303
2,761
+0.03(+0.37%)
Sep 12, 2003
8.273
8.273
8.193
8.273
10,722
+0.17(+2.13%)
Sep 11, 2003
8.211
8.211
8.100
8.100
4,061
-0.01(-0.08%)
Sep 10, 2003
8.033
8.150
8.008
8.107
127,370
-0.18(-2.23%)
Sep 09, 2003
8.334
8.340
8.230
8.291
17,708
-0.07(-0.88%)
Sep 08, 2003
8.310
8.371
8.162
8.365
56,861
+0.14(+1.65%)
Sep 05, 2003
8.107
8.230
8.107
8.230
179,032
+0.12(+1.52%)
Sep 04, 2003
7.946
8.107
7.946
8.107
260,751
+0.06(+0.69%)
Sep 03, 2003
8.143
8.143
7.971
8.051
252,790
+0.17(+2.11%)
Sep 02, 2003
7.854
7.953
7.823
7.885
28,593
+0.19(+2.48%)
Aug 29, 2003
7.768
7.768
7.694
7.694
11,859
-0.07(-0.95%)
Aug 28, 2003
7.750
7.774
7.626
7.768
6,660
+0.09(+1.12%)
Aug 27, 2003
7.663
7.713
7.565
7.682
387,633
+0.02(+0.24%)
Aug 26, 2003
7.534
7.663
7.509
7.663
71,645
+0.02(+0.32%)
Aug 25, 2003
7.706
7.756
7.633
7.639
8,448
-0.14(-1.82%)
Aug 22, 2003
7.965
7.965
7.780
7.780
267,412
-0.09(-1.10%)
Aug 21, 2003
7.916
8.020
7.860
7.866
9,422
-0.05(-0.62%)
Aug 20, 2003
7.903
7.990
7.848
7.916
233,132
+0.01(+0.08%)
Aug 19, 2003
7.731
7.910
7.731
7.910
96,989
+0.16(+2.07%)
Aug 18, 2003
7.657
7.750
7.639
7.750
155,963
-0.04(-0.47%)
Aug 15, 2003
7.786
7.786
7.786
7.786
649
-0.02(-0.24%)
Aug 14, 2003
7.700
7.817
7.669
7.805
4,548
+0.04(+0.56%)
Aug 13, 2003
7.768
7.768
7.762
7.762
1,299
+0.18(+2.35%)
Aug 12, 2003
7.559
7.688
7.559
7.583
2,112
+0.02(+0.33%)
Aug 11, 2003
7.596
7.596
7.448
7.559
10,072
-0.04(-0.57%)
Aug 08, 2003
7.614
7.620
7.602
7.602
4,386
+0.10(+1.40%)
Aug 07, 2003
7.485
7.565
7.485
7.497
55,399
-0.14(-1.77%)
Aug 06, 2003
7.719
7.719
7.633
7.633
2,112
-0.06(-0.80%)
Aug 05, 2003
7.669
7.786
7.669
7.694
23,232
-0.01(-0.08%)
Aug 04, 2003
7.645
7.700
7.602
7.700
273,260
+0.14(+1.87%)
Aug 01, 2003
7.534
7.559
7.528
7.559
14,459
+0.06(+0.74%)
Jul 31, 2003
7.676
7.682
7.503
7.503
22,907
-0.17(-2.25%)
Jul 30, 2003
7.577
7.676
7.577
7.676
22,257
-0.06(-0.72%)
Jul 29, 2003
7.700
7.768
7.639
7.731
57,511
-0.08(-1.02%)
Jul 28, 2003
7.842
7.842
7.700
7.811
16,733
+0.04(+0.48%)
Jul 25, 2003
7.608
7.774
7.608
7.774
6,011
+0.26(+3.52%)
Jul 24, 2003
7.571
7.651
7.509
7.509
12,509
+0.01(+0.08%)
Jul 23, 2003
7.429
7.503
7.429
7.503
1,462
+0.12(+1.67%)
Jul 22, 2003
7.442
7.485
7.380
7.380
10,072
-0.06(-0.83%)
Jul 21, 2003
7.466
7.466
7.442
7.442
10,560
+0.09(+1.17%)
Jul 18, 2003
7.399
7.442
7.331
7.356
19,008
+0.14(+1.96%)
Jul 17, 2003
7.214
7.214
7.214
7.214
812
-0.15(-2.09%)
Jul 16, 2003
7.356
7.368
7.331
7.368
4,548
-0.03(-0.42%)
Jul 15, 2003
7.479
7.528
7.393
7.399
13,809
+0.10(+1.35%)
Jul 14, 2003
7.448
7.473
7.300
7.300
5,361
+0.01(+0.17%)
Jul 11, 2003
7.319
7.319
7.245
7.288
11,697
+0.02(+0.25%)
Jul 10, 2003
7.263
7.276
7.263
7.269
15,433
-0.18(-2.40%)
Jul 09, 2003
7.399
7.448
7.368
7.448
3,736
+0.07(+0.92%)
Jul 08, 2003
7.331
7.405
7.312
7.380
6,173
+0.08(+1.10%)
Jul 07, 2003
7.300
7.393
7.294
7.300
18,033
+0.07(+1.02%)
Jul 03, 2003
7.146
7.232
7.146
7.226
36,228
-0.01(-0.17%)
Jul 02, 2003
7.232
7.239
7.232
7.239
7,148
+0.04(+0.60%)
Jul 01, 2003
7.196
7.196
7.048
7.196
15,271
+0.04(+0.60%)
Jun 30, 2003
7.208
7.208
7.146
7.152
2,274
+0.07(+0.96%)
Jun 27, 2003
7.226
7.226
7.085
7.085
324
+0.06(+0.79%)
Jun 26, 2003
6.968
7.029
6.968
7.029
13,484
+0.10(+1.51%)
Jun 25, 2003
7.091
7.091
6.925
6.925
47,601
-0.18(-2.60%)
Jun 24, 2003
7.085
7.165
7.085
7.109
3,086
-0.07(-0.94%)
Jun 23, 2003
7.232
7.232
7.177
7.177
7,310
-0.12(-1.69%)
Jun 20, 2003
7.269
7.473
7.269
7.300
23,069
-0.16(-2.15%)
Jun 19, 2003
7.423
7.509
7.393
7.460
9,422
-0.02(-0.25%)
Jun 18, 2003
7.559
7.559
7.479
7.479
6,173
-0.04(-0.57%)
Jun 17, 2003
7.540
7.540
7.522
7.522
7,310
-0.02(-0.24%)
Jun 16, 2003
7.405
7.540
7.399
7.540
2,761
+0.10(+1.32%)
Jun 13, 2003
7.374
7.442
7.331
7.442
8,285
-0.02(-0.25%)
Jun 12, 2003
7.454
7.509
7.429
7.460
3,249
+0.02(+0.33%)
Jun 11, 2003
7.337
7.436
7.337
7.436
20,957
+0.16(+2.20%)
Jun 10, 2003
7.356
7.356
7.263
7.276
10,560
-0.05(-0.67%)
Jun 09, 2003
7.239
7.337
7.232
7.325
8,935
+0.15(+2.15%)
Jun 06, 2003
7.282
7.282
7.171
7.171
27,618
-0.04(-0.60%)
Jun 05, 2003
7.214
7.214
7.214
7.214
2,924
+0.04(+0.60%)
Jun 04, 2003
7.152
7.171
7.029
7.171
5,198
+0.09(+1.22%)
Jun 03, 2003
7.134
7.165
7.085
7.085
2,274
-0.17(-2.37%)
Jun 02, 2003
7.263
7.288
7.152
7.257
5,036
+0.04(+0.51%)
May 30, 2003
7.196
7.220
7.196
7.220
14,459
+0.05(+0.69%)
May 29, 2003
7.165
7.171
7.140
7.171
3,574
+0.03(+0.43%)
May 28, 2003
7.017
7.140
7.017
7.140
17,545
+0.23(+3.39%)
May 27, 2003
6.894
7.023
6.845
6.906
9,585
+0.01(+0.18%)
May 23, 2003
6.894
6.894
6.894
6.894
0
+0.00(+0.00%)
May 22, 2003
6.826
6.894
6.826
6.894
3,411
+0.07(+0.99%)
May 21, 2003
6.826
6.826
6.826
6.826
812
-0.06(-0.81%)
May 20, 2003
6.783
6.882
6.783
6.882
1,624
+0.10(+1.45%)
May 19, 2003
6.771
6.783
6.771
6.783
26,156
-0.25(-3.59%)
May 16, 2003
7.035
7.035
7.035
7.035
162
+0.09(+1.24%)
May 15, 2003
7.048
7.048
6.949
6.949
6,011
+0.01(+0.18%)
May 14, 2003
7.017
7.017
6.925
6.937
13,971
-0.17(-2.42%)
May 13, 2003
6.955
7.109
6.955
7.109
17,058
+0.07(+0.96%)
May 12, 2003
6.955
7.048
6.931
7.042
9,747
+0.09(+1.24%)
May 09, 2003
6.832
6.955
6.832
6.955
2,924
+0.13(+1.89%)
May 08, 2003
6.826
6.826
6.826
6.826
162
-0.12(-1.77%)
May 07, 2003
6.986
6.986
6.839
6.949
17,545
-0.14(-1.91%)
May 06, 2003
7.066
7.171
7.060
7.085
19,170
-0.01(-0.09%)
May 05, 2003
6.986
7.097
6.986
7.091
28,755
+0.25(+3.60%)
May 02, 2003
6.875
6.875
6.783
6.845
6,011
+0.03(+0.45%)
May 01, 2003
6.808
6.888
6.808
6.814
10,072
-0.03(-0.45%)
Apr 30, 2003
6.826
6.845
6.826
6.845
5,686
+0.07(+1.09%)
Apr 29, 2003
6.678
6.789
6.678
6.771
6,660
+0.20(+3.00%)
Apr 28, 2003
6.383
6.574
6.383
6.574
974
+0.21(+3.29%)
Apr 25, 2003
6.451
6.451
6.365
6.365
649
-0.15(-2.27%)
Apr 24, 2003
6.402
6.512
6.402
6.512
1,624
+0.18(+2.82%)
Apr 23, 2003
6.334
6.334
6.334
6.334
487
-0.03(-0.48%)
Apr 22, 2003
6.285
6.365
6.278
6.365
649
+0.16(+2.58%)
Apr 21, 2003
6.309
6.309
6.198
6.205
1,462
-0.09(-1.47%)
Apr 17, 2003
6.291
6.297
6.291
6.297
812
+0.09(+1.49%)
Apr 16, 2003
6.168
6.205
6.168
6.205
1,949
+0.05(+0.80%)
Apr 15, 2003
6.155
6.155
6.155
6.155
812
+0.06(+0.91%)
Apr 14, 2003
6.100
6.100
6.100
6.100
162
+0.07(+1.12%)
Apr 11, 2003
5.989
6.032
5.989
6.032
9,260
-0.06(-0.91%)
Apr 10, 2003
6.088
6.088
6.088
6.088
162
+0.06(+0.92%)
Apr 09, 2003
6.032
6.051
6.001
6.032
1,651,424
+0.03(+0.51%)
Apr 08, 2003
6.038
6.081
5.995
6.001
8,610
-0.15(-2.50%)
Apr 07, 2003
6.075
6.155
6.075
6.155
6,660
+0.17(+2.77%)
Apr 04, 2003
5.989
5.989
5.989
5.989
15,596
+0.06(+1.04%)
Apr 03, 2003
5.928
5.928
5.928
5.928
487
+0.02(+0.31%)
Apr 02, 2003
5.798
5.909
5.798
5.909
7,960
+0.14(+2.35%)
Apr 01, 2003
5.768
5.774
5.768
5.774
649
+0.10(+1.74%)
Mar 31, 2003
5.638
5.675
5.601
5.675
1,299
-0.17(-2.95%)
Mar 28, 2003
5.811
5.848
5.743
5.848
2,924
+0.12(+2.15%)
Mar 27, 2003
5.724
5.724
5.724
5.724
16,246
-0.16(-2.72%)
Mar 26, 2003
5.921
5.921
5.884
5.884
974
-0.04(-0.62%)
Mar 25, 2003
5.928
5.928
5.921
5.921
3,411
+0.07(+1.16%)
Mar 24, 2003
5.958
5.958
5.854
5.854
4,061
-0.20(-3.26%)
Mar 21, 2003
6.155
6.155
6.032
6.051
15,758
-0.03(-0.51%)
Mar 20, 2003
6.038
6.081
6.038
6.081
21,769
+0.10(+1.65%)
Mar 19, 2003
5.995
5.995
5.983
5.983
3,736
+0.03(+0.52%)
Mar 18, 2003
5.854
5.952
5.854
5.952
487
-0.06(-1.02%)
Mar 17, 2003
5.780
6.045
5.724
6.014
30,217
+0.39(+6.89%)
Mar 14, 2003
5.626
5.626
5.626
5.626
324
+0.03(+0.55%)
Mar 13, 2003
5.595
5.595
5.595
5.595
812
+0.14(+2.48%)
Mar 12, 2003
5.478
5.478
5.361
5.460
34,604
-0.10(-1.88%)
Mar 11, 2003
5.484
5.564
5.484
5.564
1,787
+0.02(+0.44%)
Mar 10, 2003
5.540
5.540
5.540
5.540
649
-0.07(-1.32%)
Mar 07, 2003
5.614
5.614
5.614
5.614
974
-0.17(-2.88%)
Mar 06, 2003
5.780
5.780
5.780
5.780
162
+0.02(+0.43%)
Mar 05, 2003
5.737
5.755
5.731
5.755
1,137
+0.01(+0.21%)
Mar 04, 2003
5.737
5.743
5.737
5.743
2,112
-0.06(-0.96%)
Mar 03, 2003
5.798
5.798
5.798
5.798
812
-0.02(-0.32%)
Feb 28, 2003
5.848
5.848
5.811
5.817
23,556
+0.01(+0.11%)
Feb 27, 2003
5.835
5.835
5.804
5.811
7,960
+0.14(+2.50%)
Feb 26, 2003
5.700
5.700
5.669
5.669
324
-0.17(-2.95%)
Feb 25, 2003
5.731
5.841
5.700
5.841
7,310
+0.02(+0.32%)
Feb 24, 2003
5.823
5.829
5.823
5.823
1,299
-0.17(-2.87%)
Feb 21, 2003
5.891
5.995
5.884
5.995
5,686
-0.06(-0.92%)
Feb 20, 2003
6.063
6.063
6.051
6.051
3,899
-0.07(-1.11%)
Feb 19, 2003
6.180
6.180
6.008
6.118
6,173
+0.04(+0.71%)
Feb 18, 2003
6.180
6.180
6.075
6.075
4,711
+0.17(+2.81%)
Feb 14, 2003
5.848
5.909
5.848
5.909
2,403,135
+0.05(+0.84%)
Feb 13, 2003
5.860
5.860
5.860
5.860
162
+0.12(+2.15%)
Feb 12, 2003
5.712
5.743
5.712
5.737
1,137
+0.04(+0.65%)
Feb 11, 2003
5.700
5.700
5.700
5.700
2,436
+0.12(+2.21%)
Feb 10, 2003
5.638
5.638
5.509
5.577
11,372
-0.15(-2.58%)
Feb 07, 2003
5.909
5.909
5.724
5.724
17,058
-0.04(-0.64%)
Feb 06, 2003
5.934
5.934
5.761
5.761
487
+0.06(+1.08%)
Feb 05, 2003
5.700
5.700
5.700
5.700
0
+0.00(+0.00%)
Feb 04, 2003
5.811
5.811
5.694
5.700
7,960
-0.12(-2.11%)
Feb 03, 2003
5.903
5.934
5.823
5.823
14,784
-0.01(-0.21%)
Jan 31, 2003
5.835
5.835
5.835
5.835
649
-0.05(-0.84%)
Jan 30, 2003
5.891
5.891
5.884
5.884
3,899
+0.04(+0.63%)
Jan 29, 2003
5.848
5.848
5.848
5.848
3,249
-0.14(-2.26%)
Jan 28, 2003
5.848
5.983
5.848
5.983
4,711
+0.10(+1.67%)
Jan 27, 2003
5.915
6.014
5.884
5.884
3,574
-0.29(-4.69%)
Jan 24, 2003
6.100
6.174
6.088
6.174
1,462
+0.10(+1.72%)
Jan 23, 2003
6.125
6.125
6.069
6.069
3,411
-0.07(-1.10%)
Jan 22, 2003
6.211
6.211
6.094
6.137
5,848
-0.02(-0.30%)
Jan 21, 2003
6.217
6.297
6.155
6.155
8,772
-0.01(-0.10%)
Jan 17, 2003
6.161
6.161
6.161
6.161
324
-0.18(-2.91%)
Jan 16, 2003
6.315
6.346
6.309
6.346
7,635
+0.01(+0.10%)
Jan 15, 2003
6.346
6.346
6.328
6.340
7,798
-0.10(-1.53%)
Jan 14, 2003
6.402
6.451
6.377
6.438
7,148
+0.05(+0.77%)
Jan 13, 2003
6.309
6.395
6.309
6.389
4,061
+0.02(+0.39%)
Jan 10, 2003
6.254
6.365
6.254
6.365
487
+0.15(+2.38%)
Jan 09, 2003
6.125
6.272
6.125
6.217
4,061
+0.09(+1.41%)
Jan 08, 2003
6.174
6.180
6.131
6.131
1,949
-0.16(-2.54%)
Jan 07, 2003
6.285
6.358
6.285
6.291
8,123
-0.02(-0.39%)
Jan 06, 2003
6.389
6.389
6.285
6.315
6,660
-0.02(-0.29%)
Jan 03, 2003
6.334
6.334
6.334
6.334
324
+0.15(+2.49%)
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
.