Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 21.12 21.33 20.73 21.24 163,484 +0.13(+0.63%)
Mar 30, 2010 21.06 21.18 21.03 21.11 138,030 +0.04(+0.20%)
Mar 29, 2010 20.88 21.12 20.87 21.07 96,091 +0.25(+1.18%)
Mar 26, 2010 20.75 20.90 20.64 20.82 117,436 +0.12(+0.58%)
Mar 25, 2010 21.13 21.15 20.69 20.70 158,791 -0.28(-1.32%)
Mar 24, 2010 21.02 21.12 20.95 20.98 93,514 -0.26(-1.24%)
Mar 23, 2010 21.17 21.24 21.03 21.24 105,630 +0.13(+0.60%)
Mar 22, 2010 20.89 21.17 20.79 21.12 97,514 -0.05(-0.23%)
Mar 19, 2010 21.51 21.51 21.00 21.17 175,778 -0.29(-1.34%)
Mar 18, 2010 21.63 21.65 21.31 21.45 139,118 -0.14(-0.64%)
Mar 17, 2010 21.51 21.72 21.41 21.59 175,447 +0.16(+0.76%)
Mar 16, 2010 21.28 21.44 21.16 21.43 184,231 +0.23(+1.07%)
Mar 15, 2010 21.07 21.21 21.04 21.20 115,454 -0.17(-0.79%)
Mar 12, 2010 21.47 21.54 21.32 21.37 226,375 -0.02(-0.08%)
Mar 11, 2010 21.33 21.39 21.26 21.39 143,158 +0.04(+0.17%)
Mar 10, 2010 21.20 21.39 21.14 21.35 232,592 +0.14(+0.65%)
Mar 09, 2010 20.98 21.32 20.97 21.21 275,098 +0.02(+0.11%)
Mar 08, 2010 21.23 21.27 21.05 21.19 226,667 +0.02(+0.09%)
Mar 05, 2010 20.96 21.19 20.84 21.17 210,880 +0.38(+1.85%)
Mar 04, 2010 20.91 20.92 20.65 20.79 115,900 -0.08(-0.40%)
Mar 03, 2010 20.86 21.02 20.81 20.87 142,664 +0.14(+0.67%)
Mar 02, 2010 20.71 20.82 20.61 20.73 194,253 +0.20(+0.97%)
Mar 01, 2010 20.41 20.58 20.41 20.53 185,166 +0.19(+0.95%)
Feb 26, 2010 20.34 20.40 20.13 20.34 161,599 +0.06(+0.30%)
Feb 25, 2010 20.00 20.28 19.84 20.28 212,255 -0.11(-0.54%)
Feb 24, 2010 20.26 20.47 20.21 20.39 114,216 +0.19(+0.93%)
Feb 23, 2010 20.58 20.59 20.07 20.20 400,210 -0.45(-2.18%)
Feb 22, 2010 20.87 20.94 20.59 20.65 92,757 -0.16(-0.78%)
Feb 19, 2010 20.63 20.85 20.56 20.82 89,698 -0.01(-0.03%)
Feb 18, 2010 20.69 20.88 20.58 20.82 125,599 +0.15(+0.73%)
Feb 17, 2010 20.82 20.82 20.59 20.67 131,916 -0.08(-0.41%)
Feb 16, 2010 20.40 20.81 20.38 20.76 155,690 +0.51(+2.49%)
Feb 12, 2010 20.10 20.25 20.25 20.25 156,417 -0.11(-0.53%)
Feb 11, 2010 19.94 20.36 19.87 20.36 163,802 +0.46(+2.33%)
Feb 10, 2010 19.95 20.01 19.68 19.90 732,717 -0.08(-0.39%)
Feb 09, 2010 19.78 20.19 19.70 19.98 1,052,433 +0.38(+1.93%)
Feb 08, 2010 19.60 19.90 19.53 19.60 180,665 -0.09(-0.46%)
Feb 05, 2010 19.71 19.85 19.18 19.69 745,750 -0.13(-0.64%)
Feb 04, 2010 20.47 20.50 19.81 19.81 463,221 -0.90(-4.32%)
Feb 03, 2010 20.70 20.90 20.61 20.71 166,884 -0.09(-0.43%)
Feb 02, 2010 20.65 20.88 20.49 20.80 317,281 +0.25(+1.23%)
Feb 01, 2010 20.27 20.61 20.22 20.55 786,408 +0.46(+2.30%)
Jan 29, 2010 20.65 20.72 19.99 20.08 371,939 -0.42(-2.04%)
Jan 28, 2010 20.81 20.83 20.23 20.50 519,397 -0.15(-0.74%)
Jan 27, 2010 20.78 20.81 20.38 20.65 424,473 -0.09(-0.43%)
Jan 26, 2010 20.68 21.02 20.64 20.75 299,471 -0.17(-0.80%)
Jan 25, 2010 21.00 21.11 20.85 20.91 337,285 +0.13(+0.61%)
Jan 22, 2010 21.15 21.22 20.64 20.79 354,448 -0.50(-2.34%)
Jan 21, 2010 21.86 21.87 21.27 21.29 270,672 -0.55(-2.53%)
Jan 20, 2010 21.96 21.97 21.65 21.84 265,643 -0.38(-1.70%)
Jan 19, 2010 22.04 22.30 21.95 22.22 309,481 +0.11(+0.49%)
Jan 15, 2010 22.22 22.11 22.11 22.11 328,809 -0.16(-0.73%)
Jan 14, 2010 22.30 22.31 22.12 22.27 381,663 +0.02(+0.08%)
Jan 13, 2010 22.29 22.32 21.99 22.25 828,686 -0.01(-0.03%)
Jan 12, 2010 22.34 22.34 22.10 22.26 1,027,804 -0.34(-1.52%)
Jan 11, 2010 22.63 22.73 22.43 22.60 423,248 +0.17(+0.75%)
Jan 08, 2010 22.32 22.44 22.18 22.43 178,622 +0.08(+0.38%)
Jan 07, 2010 22.38 22.42 22.13 22.35 310,154 -0.07(-0.29%)
Jan 06, 2010 22.19 22.43 22.17 22.42 404,613 +0.19(+0.87%)
Jan 05, 2010 22.18 22.23 22.06 22.22 305,278 +0.12(+0.54%)
Jan 04, 2010 21.81 22.10 21.68 22.10 230,406 +0.66(+3.08%)
Dec 31, 2009 21.66 21.44 21.44 21.44 369,910 -0.11(-0.53%)
Dec 30, 2009 21.48 21.59 21.41 21.56 192,935 -0.06(-0.27%)
Dec 29, 2009 21.77 21.82 21.59 21.62 173,729 -0.06(-0.26%)
Dec 28, 2009 21.75 21.77 21.63 21.67 278,531 +0.05(+0.25%)
Dec 24, 2009 21.45 21.63 21.45 21.62 112,286 +0.13(+0.62%)
Dec 23, 2009 21.34 21.68 21.32 21.48 193,366 +0.22(+1.05%)
Dec 22, 2009 21.06 21.36 21.06 21.26 259,005 +0.17(+0.80%)
Dec 21, 2009 21.03 21.32 21.03 21.09 248,166 +0.21(+1.00%)
Dec 18, 2009 21.00 21.12 20.78 20.89 381,346 -0.04(-0.17%)
Dec 17, 2009 21.09 21.09 20.86 20.92 154,884 -0.35(-1.65%)
Dec 16, 2009 21.09 21.41 21.09 21.27 410,333 +0.22(+1.06%)
Dec 15, 2009 21.00 21.19 20.97 21.05 278,483 -0.07(-0.33%)
Dec 14, 2009 21.10 21.16 21.08 21.12 334,464 +0.16(+0.76%)
Dec 11, 2009 20.94 21.07 20.84 20.96 263,582 +0.04(+0.17%)
Dec 10, 2009 21.03 21.04 20.81 20.92 264,960 +0.05(+0.26%)
Dec 09, 2009 20.87 20.94 20.55 20.87 360,447 +0.04(+0.17%)
Dec 08, 2009 21.15 21.15 20.66 20.83 444,389 -0.44(-2.07%)
Dec 07, 2009 21.28 21.48 21.17 21.27 183,833 -0.07(-0.31%)
Dec 04, 2009 21.81 21.87 21.17 21.34 366,260 -0.10(-0.47%)
Dec 03, 2009 21.73 21.79 21.41 21.44 291,426 -0.27(-1.23%)
Dec 02, 2009 21.85 21.91 21.64 21.70 207,006 -0.12(-0.54%)
Dec 01, 2009 21.70 21.90 21.64 21.82 284,692 +0.43(+2.00%)
Nov 30, 2009 21.32 21.56 21.20 21.40 175,642 -0.01(-0.06%)
Nov 27, 2009 21.15 21.54 21.07 21.41 203,941 -0.62(-2.80%)
Nov 25, 2009 21.86 22.03 21.69 22.02 763,404 +0.23(+1.06%)
Nov 24, 2009 21.76 21.83 21.45 21.79 170,859 +0.12(+0.55%)
Nov 23, 2009 21.81 21.97 21.63 21.67 414,871 +0.30(+1.39%)
Nov 20, 2009 21.43 21.44 21.19 21.38 339,461 -0.23(-1.07%)
Nov 19, 2009 21.77 21.84 21.40 21.61 434,937 -0.24(-1.11%)
Nov 18, 2009 22.05 22.11 21.80 21.85 1,803,719 -0.15(-0.67%)
Nov 17, 2009 21.97 22.05 21.83 22.00 718,161 -0.09(-0.43%)
Nov 16, 2009 21.80 22.21 21.80 22.10 223,258 +0.55(+2.56%)
Nov 13, 2009 21.40 21.71 21.28 21.54 168,360 +0.15(+0.69%)
Nov 12, 2009 21.67 21.79 21.26 21.40 285,539 -0.40(-1.82%)
Nov 11, 2009 21.91 22.19 21.65 21.79 432,984 -0.08(-0.35%)
Nov 10, 2009 21.83 21.93 21.67 21.87 274,199 -0.02(-0.11%)
Nov 09, 2009 21.68 21.91 21.67 21.89 277,333 +0.54(+2.53%)
Nov 06, 2009 21.16 21.45 21.07 21.35 229,226 +0.04(+0.19%)
Nov 05, 2009 21.17 21.43 21.08 21.31 355,210 +0.27(+1.27%)
Nov 04, 2009 21.13 21.33 20.96 21.05 460,956 +0.14(+0.68%)
Nov 03, 2009 20.57 21.00 20.42 20.90 317,290 +0.12(+0.60%)
Nov 02, 2009 20.77 21.10 20.43 20.78 300,967 +0.13(+0.63%)
Oct 30, 2009 21.36 21.40 20.40 20.65 405,193 -0.74(-3.44%)
Oct 29, 2009 21.03 21.45 20.79 21.38 359,406 +0.53(+2.53%)
Oct 28, 2009 21.39 21.43 20.81 20.86 1,004,644 -0.66(-3.09%)
Oct 27, 2009 21.53 21.87 21.43 21.52 354,595 +0.05(+0.22%)
Oct 26, 2009 21.89 22.23 21.38 21.47 307,833 -0.34(-1.55%)
Oct 23, 2009 21.89 21.92 21.69 21.81 499,377 -0.34(-1.55%)
Oct 22, 2009 21.95 22.16 21.59 22.16 557,888 +0.19(+0.86%)
Oct 21, 2009 21.97 22.45 21.95 21.97 1,595,033 -0.11(-0.48%)
Oct 20, 2009 21.91 22.08 21.90 22.07 2,247,163 -0.21(-0.93%)
Oct 19, 2009 22.08 22.36 21.97 22.28 386,193 +0.27(+1.24%)
Oct 16, 2009 21.85 22.06 21.73 22.01 823,106 +0.02(+0.08%)
Oct 15, 2009 21.60 22.05 21.43 21.99 455,692 +0.33(+1.53%)
Oct 14, 2009 21.57 21.73 21.38 21.66 464,761 +0.46(+2.19%)
Oct 13, 2009 21.22 21.25 20.91 21.19 280,269 +0.03(+0.14%)
Oct 12, 2009 21.16 21.24 21.05 21.16 233,405 +0.30(+1.42%)
Oct 09, 2009 20.69 20.94 20.69 20.87 1,025,141 -0.02(-0.11%)
Oct 08, 2009 20.57 20.94 20.52 20.89 314,749 +0.43(+2.09%)
Oct 07, 2009 20.35 20.46 20.21 20.46 216,203 +0.08(+0.41%)
Oct 06, 2009 20.11 20.51 20.11 20.38 221,767 +0.49(+2.45%)
Oct 05, 2009 19.54 19.99 19.49 19.89 117,902 +0.32(+1.64%)
Oct 02, 2009 19.47 19.69 19.24 19.57 167,450 -0.11(-0.57%)
Oct 01, 2009 20.23 20.23 19.64 19.69 197,359 -0.56(-2.76%)
Sep 30, 2009 20.49 20.52 20.04 20.24 278,365 -0.12(-0.61%)
Sep 29, 2009 20.40 20.47 20.22 20.37 184,675 -0.13(-0.63%)
Sep 28, 2009 20.13 20.51 20.08 20.50 185,902 +0.32(+1.59%)
Sep 25, 2009 20.13 20.38 20.01 20.18 275,972 +0.01(+0.03%)
Sep 24, 2009 20.48 20.61 20.02 20.17 245,762 -0.32(-1.56%)
Sep 23, 2009 20.94 20.96 20.46 20.49 166,731 -0.41(-1.94%)
Sep 22, 2009 20.86 20.97 20.71 20.90 207,429 +0.36(+1.75%)
Sep 21, 2009 20.45 20.61 20.18 20.54 123,026 -0.22(-1.06%)
Sep 18, 2009 20.90 20.90 20.62 20.76 129,562 +0.01(+0.06%)
Sep 17, 2009 20.90 21.02 20.67 20.75 177,845 +0.07(+0.34%)
Sep 16, 2009 20.80 20.97 20.59 20.68 333,223 +0.14(+0.70%)
Sep 15, 2009 20.43 20.55 20.22 20.53 145,288 +0.21(+1.06%)
Sep 14, 2009 20.11 20.36 19.93 20.32 261,593 +0.02(+0.11%)
Sep 11, 2009 20.29 20.48 20.11 20.30 271,819 +0.10(+0.50%)
Sep 10, 2009 20.03 20.26 19.86 20.20 276,908 +0.31(+1.58%)
Sep 09, 2009 19.91 20.10 19.76 19.88 175,354 +0.07(+0.38%)
Sep 08, 2009 19.66 19.86 19.66 19.81 156,102 +0.57(+2.98%)
Sep 04, 2009 19.02 19.32 18.96 19.23 66,605 +0.24(+1.25%)
Sep 03, 2009 18.99 19.08 18.85 19.00 95,113 +0.10(+0.53%)
Sep 02, 2009 18.74 19.02 18.74 18.90 259,609 +0.08(+0.41%)
Sep 01, 2009 19.03 19.34 18.80 18.82 167,964 -0.37(-1.95%)
Aug 31, 2009 19.23 19.26 19.04 19.19 141,336 -0.34(-1.73%)
Aug 28, 2009 19.71 19.75 19.39 19.53 142,458 -0.05(-0.27%)
Aug 27, 2009 19.45 19.66 19.11 19.58 129,066 +0.07(+0.36%)
Aug 26, 2009 19.51 19.59 19.29 19.51 171,783 -0.08(-0.42%)
Aug 25, 2009 19.79 19.92 19.50 19.60 150,146 -0.10(-0.51%)
Aug 24, 2009 19.80 19.88 19.65 19.70 347,371 +0.08(+0.39%)
Aug 21, 2009 19.29 19.64 19.26 19.62 239,564 +0.61(+3.18%)
Aug 20, 2009 18.97 19.09 18.93 19.02 243,342 +0.12(+0.66%)
Aug 19, 2009 18.45 19.04 18.33 18.89 193,561 +0.27(+1.47%)
Aug 18, 2009 18.37 18.65 18.33 18.62 167,688 +0.28(+1.55%)
Aug 17, 2009 18.45 18.55 18.20 18.33 269,090 -0.60(-3.17%)
Aug 14, 2009 19.16 19.20 18.75 18.93 125,008 -0.17(-0.87%)
Aug 13, 2009 19.03 19.14 18.88 19.10 313,884 +0.14(+0.75%)
Aug 12, 2009 18.72 19.11 18.72 18.96 148,040 +0.22(+1.17%)
Aug 11, 2009 18.93 18.93 18.64 18.74 142,444 -0.23(-1.22%)
Aug 10, 2009 19.00 19.08 18.81 18.97 260,496 -0.07(-0.34%)
Aug 07, 2009 19.25 19.25 18.94 19.03 158,079 +0.00(+0.01%)
Aug 06, 2009 19.28 19.29 18.87 19.03 184,325 -0.19(-1.00%)
Aug 05, 2009 19.42 19.42 18.99 19.22 166,874 -0.20(-1.01%)
Aug 04, 2009 19.42 19.50 19.20 19.42 240,702 -0.05(-0.24%)
Aug 03, 2009 19.01 19.58 19.01 19.47 243,810 +0.53(+2.79%)
Jul 31, 2009 18.77 19.07 18.61 18.94 145,261 +0.04(+0.19%)
Jul 30, 2009 18.84 19.07 18.79 18.90 174,964 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.45 18.66 251,607 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.08 176,248 -0.30(-1.53%)
Jul 27, 2009 19.31 19.43 19.13 19.38 144,169 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.00 19.28 134,797 +0.12(+0.62%)
Jul 23, 2009 18.64 19.19 18.64 19.16 180,522 +0.55(+2.93%)
Jul 22, 2009 18.62 18.85 18.54 18.61 192,983 -0.19(-1.01%)
Jul 21, 2009 18.95 18.99 18.46 18.80 373,756 +0.14(+0.73%)
Jul 20, 2009 18.62 18.72 18.36 18.66 143,775 +0.36(+1.95%)
Jul 17, 2009 18.21 18.39 18.06 18.31 111,236 +0.15(+0.82%)
Jul 16, 2009 18.03 18.27 17.90 18.16 147,538 +0.11(+0.63%)
Jul 15, 2009 17.82 18.05 17.76 18.05 176,128 +0.67(+3.86%)
Jul 14, 2009 17.28 17.42 17.17 17.38 136,234 +0.22(+1.28%)
Jul 13, 2009 16.74 17.16 16.74 17.16 123,006 +0.25(+1.47%)
Jul 10, 2009 16.83 16.91 16.65 16.91 254,303 -0.12(-0.69%)
Jul 09, 2009 16.99 17.18 16.85 17.02 172,298 +0.25(+1.48%)
Jul 08, 2009 16.84 17.07 16.43 16.78 431,200 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.90 103,675 -0.46(-2.67%)
Jul 06, 2009 17.10 17.36 16.94 17.36 240,175 -0.30(-1.71%)
Jul 02, 2009 17.96 18.10 17.63 17.67 175,180 -0.57(-3.12%)
Jul 01, 2009 18.38 18.68 18.24 18.24 356,586 +0.01(+0.06%)
Jun 30, 2009 18.42 18.49 17.93 18.23 159,799 -0.13(-0.71%)
Jun 29, 2009 17.94 18.39 17.94 18.36 204,144 +0.38(+2.11%)
Jun 26, 2009 18.20 18.22 17.98 17.98 169,162 -0.20(-1.08%)
Jun 25, 2009 18.01 18.19 18.01 18.17 239,063 +0.45(+2.55%)
Jun 24, 2009 17.95 18.08 17.68 17.72 166,067 -0.05(-0.27%)
Jun 23, 2009 17.61 17.85 17.42 17.77 181,170 +0.21(+1.18%)
Jun 22, 2009 18.28 18.49 17.32 17.56 812,472 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,357,224 +0.13(+0.70%)
Jun 18, 2009 18.38 18.61 18.28 18.40 1,259,397 -0.12(-0.64%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,252 -0.29(-1.52%)
Jun 16, 2009 19.30 19.36 18.71 18.80 1,829,540 -0.36(-1.90%)
Jun 15, 2009 19.48 19.48 18.93 19.17 1,104,845 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.78 593,265 -0.32(-1.58%)
Jun 11, 2009 19.71 20.36 19.71 20.10 474,197 +0.33(+1.66%)
Jun 10, 2009 20.03 20.03 19.46 19.77 274,363 +0.11(+0.57%)
Jun 09, 2009 19.61 19.76 19.38 19.66 401,694 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.44 596,255 -0.02(-0.12%)
Jun 05, 2009 19.79 19.80 19.28 19.47 281,401 -0.10(-0.51%)
Jun 04, 2009 19.51 19.73 19.31 19.57 615,613 +0.32(+1.68%)
Jun 03, 2009 19.77 19.84 18.97 19.24 284,471 -0.78(-3.87%)
Jun 02, 2009 20.01 20.07 19.77 20.02 1,331,103 -0.02(-0.12%)
Jun 01, 2009 19.71 20.64 19.68 20.04 821,274 +0.70(+3.61%)
May 29, 2009 19.33 19.41 19.06 19.34 328,281 +0.42(+2.24%)
May 28, 2009 18.66 19.04 18.41 18.92 336,988 +0.51(+2.78%)
May 27, 2009 18.60 18.83 18.34 18.41 494,721 -0.19(-1.04%)
May 26, 2009 18.39 18.69 17.93 18.60 676,742 +0.29(+1.60%)
May 22, 2009 18.02 18.50 18.02 18.31 459,420 +0.09(+0.52%)
May 21, 2009 18.34 18.34 17.93 18.22 567,201 -0.35(-1.87%)
May 20, 2009 18.57 18.94 18.47 18.56 315,186 +0.16(+0.89%)
May 19, 2009 18.19 18.54 18.19 18.40 142,736 +0.11(+0.58%)
May 18, 2009 17.95 18.32 17.95 18.29 149,877 +0.62(+3.53%)
May 15, 2009 17.93 17.96 17.49 17.67 1,115,121 -0.33(-1.86%)
May 14, 2009 17.71 18.10 17.64 18.00 126,257 +0.09(+0.49%)
May 13, 2009 18.26 18.32 17.78 17.92 938,590 -0.56(-3.05%)
May 12, 2009 18.65 18.65 18.12 18.48 955,437 +0.19(+1.06%)
May 11, 2009 18.62 18.65 18.13 18.29 412,572 -0.51(-2.69%)
May 08, 2009 18.34 18.91 18.34 18.79 230,180 +0.82(+4.58%)
May 07, 2009 18.49 18.51 17.76 17.97 1,638,336 -0.15(-0.84%)
May 06, 2009 17.90 18.20 17.69 18.12 266,870 +0.56(+3.21%)
May 05, 2009 17.58 17.73 17.34 17.56 375,866 -0.19(-1.06%)
May 04, 2009 17.22 17.78 17.16 17.75 220,059 +0.57(+3.35%)
May 01, 2009 16.75 17.26 16.66 17.17 130,233 +0.55(+3.29%)
Apr 30, 2009 17.05 17.05 16.47 16.62 285,800 -0.19(-1.15%)
Apr 29, 2009 16.58 16.98 16.52 16.82 183,477 +0.50(+3.06%)
Apr 28, 2009 16.12 16.57 16.12 16.32 52,484 -0.04(-0.25%)
Apr 27, 2009 16.23 16.51 16.18 16.36 179,105 -0.29(-1.76%)
Apr 24, 2009 16.29 16.74 16.29 16.65 166,526 +0.61(+3.77%)
Apr 23, 2009 15.86 16.13 15.80 16.05 171,943 +0.34(+2.17%)
Apr 22, 2009 15.61 15.99 15.61 15.71 124,489 -0.17(-1.07%)
Apr 21, 2009 15.51 15.95 15.31 15.88 127,091 +0.32(+2.04%)
Apr 20, 2009 16.01 16.04 15.49 15.56 843,988 -0.79(-4.82%)
Apr 17, 2009 16.45 16.48 16.18 16.35 191,252 +0.02(+0.14%)
Apr 16, 2009 16.46 16.46 16.07 16.32 120,643 +0.05(+0.33%)
Apr 15, 2009 16.21 16.27 15.98 16.27 85,990 +0.05(+0.29%)
Apr 14, 2009 16.12 16.38 16.03 16.22 135,808 -0.14(-0.83%)
Apr 13, 2009 16.32 16.74 15.87 16.36 150,212 -0.06(-0.36%)
Apr 09, 2009 16.29 16.56 16.18 16.42 106,043 +0.37(+2.31%)
Apr 08, 2009 16.10 16.22 15.65 16.05 358,710 +0.05(+0.29%)
Apr 07, 2009 16.21 16.45 15.87 16.00 570,526 -0.47(-2.85%)
Apr 06, 2009 16.65 16.65 16.11 16.47 344,197 -0.26(-1.58%)
Apr 03, 2009 16.61 16.81 16.29 16.73 184,297 +0.18(+1.06%)
Apr 02, 2009 16.51 16.81 16.40 16.56 155,660 +0.71(+4.49%)
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.