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
)
75.90
-0.31 (-0.41%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 28, 2006
8.276
8.320
8.172
8.183
122,437
-0.13(-1.57%)
Apr 27, 2006
8.232
8.393
8.224
8.313
121,069
+0.05(+0.55%)
Apr 26, 2006
8.286
8.316
8.247
8.267
64,981
+0.03(+0.35%)
Apr 25, 2006
8.295
8.302
8.206
8.238
58,824
-0.02(-0.27%)
Apr 24, 2006
8.224
8.297
8.224
8.260
49,248
-0.05(-0.62%)
Apr 21, 2006
8.428
8.431
8.285
8.311
137,486
-0.04(-0.44%)
Apr 20, 2006
8.370
8.406
8.298
8.348
246,243
-0.01(-0.14%)
Apr 19, 2006
8.361
8.361
8.298
8.360
79,345
+0.10(+1.26%)
Apr 18, 2006
8.224
8.256
8.183
8.256
110,809
+0.08(+0.93%)
Apr 17, 2006
8.207
8.245
8.174
8.180
64,297
-0.01(-0.18%)
Apr 13, 2006
8.158
8.240
8.158
8.194
75,925
+0.04(+0.45%)
Apr 12, 2006
8.150
8.202
8.117
8.158
178,526
-0.01(-0.18%)
Apr 11, 2006
8.291
8.291
8.172
8.172
105,337
-0.10(-1.17%)
Apr 10, 2006
8.339
8.341
8.262
8.269
122,437
-0.08(-0.91%)
Apr 07, 2006
8.421
8.433
8.314
8.345
125,857
-0.05(-0.54%)
Apr 06, 2006
8.399
8.408
8.358
8.390
176,474
+0.05(+0.61%)
Apr 05, 2006
8.307
8.355
8.300
8.339
196,995
+0.04(+0.48%)
Apr 04, 2006
8.276
8.313
8.259
8.300
65,665
+0.02(+0.19%)
Apr 03, 2006
8.262
8.339
8.257
8.283
119,701
+0.03(+0.39%)
Mar 31, 2006
8.229
8.270
8.213
8.251
118,333
+0.03(+0.34%)
Mar 30, 2006
8.180
8.245
8.180
8.224
251,715
+0.07(+0.82%)
Mar 29, 2006
8.099
8.177
8.069
8.156
112,177
+0.12(+1.53%)
Mar 28, 2006
8.085
8.120
7.997
8.034
61,560
-0.02(-0.24%)
Mar 27, 2006
8.070
8.107
8.053
8.053
60,192
-0.03(-0.38%)
Mar 24, 2006
8.026
8.092
8.017
8.083
104,653
+0.03(+0.38%)
Mar 23, 2006
8.041
8.099
7.998
8.053
38,304
-0.00(-0.02%)
Mar 22, 2006
8.048
8.083
8.020
8.054
41,040
-0.02(-0.29%)
Mar 21, 2006
8.112
8.209
8.077
8.077
58,140
-0.05(-0.67%)
Mar 20, 2006
8.114
8.131
8.096
8.131
36,252
+0.07(+0.89%)
Mar 17, 2006
8.038
8.134
8.035
8.060
97,813
+0.01(+0.15%)
Mar 16, 2006
8.079
8.146
8.039
8.048
140,222
-0.02(-0.31%)
Mar 15, 2006
8.031
8.105
8.019
8.073
75,241
+0.04(+0.53%)
Mar 14, 2006
7.914
8.050
7.914
8.031
55,404
+0.11(+1.35%)
Mar 13, 2006
7.956
7.969
7.922
7.924
90,289
-0.01(-0.09%)
Mar 10, 2006
7.890
7.949
7.880
7.931
47,880
+0.01(+0.18%)
Mar 09, 2006
7.950
7.997
7.877
7.917
51,984
-0.00(-0.06%)
Mar 08, 2006
7.851
7.947
7.851
7.921
95,077
+0.08(+0.97%)
Mar 07, 2006
7.938
7.955
7.843
7.845
243,507
-0.14(-1.79%)
Mar 06, 2006
8.061
8.098
7.979
7.988
160,742
-0.05(-0.64%)
Mar 03, 2006
7.982
8.118
7.982
8.039
80,029
-0.04(-0.51%)
Mar 02, 2006
8.093
8.112
8.041
8.080
95,761
+0.01(+0.09%)
Mar 01, 2006
7.988
8.114
7.988
8.073
62,244
+0.11(+1.38%)
Feb 28, 2006
8.032
8.054
7.953
7.963
67,033
-0.07(-0.86%)
Feb 27, 2006
7.968
8.073
7.968
8.032
113,545
+0.09(+1.12%)
Feb 24, 2006
7.960
7.994
7.934
7.943
49,248
+0.00(+0.06%)
Feb 23, 2006
7.974
8.017
7.938
7.938
67,033
-0.00(-0.06%)
Feb 22, 2006
7.896
7.997
7.892
7.943
45,828
+0.05(+0.59%)
Feb 21, 2006
8.012
8.012
7.896
7.896
153,902
-0.12(-1.55%)
Feb 17, 2006
8.041
8.041
7.984
8.020
41,040
-0.03(-0.35%)
Feb 16, 2006
8.070
8.079
8.021
8.048
127,910
+0.09(+1.14%)
Feb 15, 2006
7.982
8.000
7.928
7.957
61,560
-0.05(-0.62%)
Feb 14, 2006
7.902
8.013
7.902
8.007
95,761
+0.12(+1.46%)
Feb 13, 2006
7.922
7.936
7.855
7.892
51,984
-0.10(-1.28%)
Feb 10, 2006
7.968
8.003
7.895
7.994
40,356
-0.00(-0.04%)
Feb 09, 2006
8.014
8.067
7.988
7.997
123,121
+0.01(+0.16%)
Feb 08, 2006
7.911
7.993
7.911
7.984
69,769
+0.06(+0.79%)
Feb 07, 2006
7.893
8.023
7.876
7.921
36,936
+0.00(+0.04%)
Feb 06, 2006
7.914
7.953
7.890
7.918
59,508
-0.01(-0.09%)
Feb 03, 2006
7.924
7.987
7.909
7.925
105,337
-0.08(-1.00%)
Feb 02, 2006
8.137
8.143
8.006
8.006
157,322
-0.11(-1.30%)
Feb 01, 2006
8.073
8.244
8.073
8.111
55,404
+0.03(+0.42%)
Jan 31, 2006
8.099
8.148
8.072
8.077
243,507
-0.07(-0.88%)
Jan 30, 2006
8.091
8.155
8.070
8.149
98,497
+0.07(+0.89%)
Jan 27, 2006
8.121
8.165
8.055
8.078
130,646
+0.06(+0.73%)
Jan 26, 2006
8.026
8.041
7.971
8.019
100,549
+0.07(+0.92%)
Jan 25, 2006
7.952
7.982
7.934
7.946
76,609
+0.03(+0.33%)
Jan 24, 2006
7.962
8.133
7.899
7.919
187,418
-0.01(-0.13%)
Jan 23, 2006
7.915
7.934
7.827
7.930
202,467
+0.01(+0.18%)
Jan 20, 2006
8.076
8.076
7.895
7.915
264,712
-0.17(-2.12%)
Jan 19, 2006
8.063
8.114
8.057
8.086
382,362
+0.11(+1.32%)
Jan 18, 2006
7.938
8.014
7.938
7.981
324,905
-0.17(-2.10%)
Jan 17, 2006
8.133
8.191
8.123
8.152
267,448
-0.12(-1.45%)
Jan 13, 2006
8.298
8.329
8.272
8.272
237,351
-0.03(-0.40%)
Jan 12, 2006
8.346
8.393
8.294
8.305
264,028
-0.04(-0.49%)
Jan 11, 2006
8.304
8.346
8.286
8.346
240,087
+0.07(+0.88%)
Jan 10, 2006
8.180
8.279
8.180
8.273
209,991
-0.05(-0.54%)
Jan 09, 2006
8.297
8.351
8.254
8.319
651,178
+0.03(+0.37%)
Jan 06, 2006
8.238
8.308
8.187
8.288
268,816
+0.14(+1.69%)
Jan 05, 2006
8.077
8.159
8.077
8.150
125,173
+0.10(+1.25%)
Jan 04, 2006
8.026
8.072
8.012
8.050
199,047
+0.06(+0.79%)
Jan 03, 2006
7.873
7.990
7.810
7.987
69,085
+0.20(+2.63%)
Dec 30, 2005
7.816
7.822
7.753
7.782
66,349
-0.03(-0.41%)
Dec 29, 2005
7.912
7.917
7.814
7.814
348,161
-0.03(-0.43%)
Dec 28, 2005
7.909
7.909
7.826
7.848
147,062
+0.01(+0.09%)
Dec 27, 2005
7.919
7.955
7.841
7.841
55,404
-0.07(-0.83%)
Dec 23, 2005
7.912
7.949
7.892
7.906
174,422
+0.01(+0.13%)
Dec 22, 2005
7.880
7.919
7.851
7.896
504,115
+0.07(+0.88%)
Dec 21, 2005
7.858
7.898
7.811
7.827
340,637
+0.02(+0.24%)
Dec 20, 2005
7.836
7.848
7.805
7.808
114,229
+0.01(+0.07%)
Dec 19, 2005
7.892
7.915
7.803
7.803
57,456
-0.07(-0.85%)
Dec 16, 2005
7.887
7.938
7.870
7.870
360,473
+0.00(+0.02%)
Dec 15, 2005
7.938
7.938
7.854
7.868
37,620
-0.05(-0.61%)
Dec 14, 2005
7.946
7.962
7.873
7.917
105,337
-0.01(-0.09%)
Dec 13, 2005
7.924
7.956
7.880
7.924
163,478
+0.01(+0.11%)
Dec 12, 2005
7.968
7.971
7.905
7.915
80,029
+0.04(+0.50%)
Dec 09, 2005
7.886
7.925
7.838
7.876
46,512
+0.02(+0.26%)
Dec 08, 2005
7.899
7.937
7.826
7.855
287,968
-0.04(-0.56%)
Dec 07, 2005
7.953
7.963
7.895
7.899
58,140
-0.04(-0.50%)
Dec 06, 2005
7.966
8.001
7.924
7.938
180,578
+0.03(+0.41%)
Dec 05, 2005
7.953
7.968
7.868
7.906
103,969
-0.05(-0.65%)
Dec 02, 2005
7.957
7.982
7.943
7.958
1,214,119
+0.02(+0.28%)
Dec 01, 2005
7.880
7.941
7.880
7.936
37,620
+0.13(+1.67%)
Nov 30, 2005
7.791
7.838
7.769
7.805
206,571
+0.02(+0.30%)
Nov 29, 2005
7.848
7.858
7.782
7.782
62,244
-0.06(-0.80%)
Nov 28, 2005
7.887
7.895
7.822
7.845
739,415
+0.02(+0.28%)
Nov 25, 2005
7.846
7.846
7.816
7.823
134,066
-0.02(-0.30%)
Nov 23, 2005
7.792
7.865
7.789
7.846
92,341
+0.06(+0.83%)
Nov 22, 2005
7.707
7.795
7.707
7.782
66,349
+0.07(+0.91%)
Nov 21, 2005
7.741
7.744
7.691
7.712
41,724
-0.01(-0.09%)
Nov 18, 2005
7.747
7.748
7.713
7.719
186,050
+0.03(+0.42%)
Nov 17, 2005
7.645
7.687
7.611
7.687
101,917
+0.09(+1.13%)
Nov 16, 2005
7.586
7.601
7.544
7.601
64,981
+0.03(+0.37%)
Nov 15, 2005
7.591
7.614
7.570
7.573
71,137
-0.02(-0.23%)
Nov 14, 2005
7.555
7.593
7.534
7.591
72,505
+0.02(+0.27%)
Nov 11, 2005
7.580
7.605
7.544
7.570
64,297
+0.06(+0.76%)
Nov 10, 2005
7.500
7.547
7.437
7.513
72,505
-0.00(-0.04%)
Nov 09, 2005
7.481
7.528
7.469
7.516
67,033
+0.06(+0.84%)
Nov 08, 2005
7.476
7.519
7.437
7.453
18,468
-0.03(-0.35%)
Nov 07, 2005
7.479
7.506
7.430
7.479
36,252
+0.03(+0.35%)
Nov 04, 2005
7.449
7.453
7.390
7.453
234,615
+0.01(+0.12%)
Nov 03, 2005
7.441
7.507
7.383
7.444
86,869
+0.08(+1.13%)
Nov 02, 2005
7.267
7.364
7.267
7.361
43,776
+0.12(+1.63%)
Nov 01, 2005
7.273
7.273
7.243
7.243
7,524
-0.00(-0.06%)
Oct 31, 2005
7.215
7.310
7.215
7.247
212,727
+0.07(+0.94%)
Oct 28, 2005
7.175
7.196
7.108
7.180
43,092
+0.01(+0.12%)
Oct 27, 2005
7.231
7.231
7.150
7.171
21,888
-0.04(-0.59%)
Oct 26, 2005
7.253
7.301
7.213
7.213
77,977
-0.04(-0.60%)
Oct 25, 2005
7.288
7.291
7.248
7.257
28,728
-0.04(-0.56%)
Oct 24, 2005
7.254
7.298
7.237
7.298
58,824
+0.06(+0.77%)
Oct 21, 2005
7.240
7.260
7.200
7.243
33,516
+0.04(+0.59%)
Oct 20, 2005
7.279
7.279
7.200
7.200
134,066
-0.02(-0.22%)
Oct 19, 2005
7.159
7.238
7.114
7.216
23,256
+0.03(+0.41%)
Oct 18, 2005
7.232
7.247
7.184
7.187
64,981
-0.03(-0.45%)
Oct 17, 2005
7.216
7.231
7.191
7.219
21,888
-0.00(-0.02%)
Oct 14, 2005
7.202
7.228
7.193
7.221
62,928
+0.02(+0.32%)
Oct 13, 2005
7.183
7.197
7.117
7.197
55,404
+0.04(+0.61%)
Oct 12, 2005
7.206
7.221
7.139
7.153
411,090
-0.08(-1.17%)
Oct 11, 2005
7.257
7.303
7.197
7.238
10,260
+0.00(+0.06%)
Oct 10, 2005
7.346
7.346
7.234
7.234
93,025
-0.04(-0.60%)
Oct 07, 2005
7.322
7.335
7.278
7.278
25,308
-0.04(-0.60%)
Oct 06, 2005
7.402
7.402
7.272
7.322
84,817
-0.10(-1.36%)
Oct 05, 2005
7.449
7.479
7.390
7.422
44,460
-0.08(-1.09%)
Oct 04, 2005
7.522
7.577
7.504
7.504
30,096
-0.05(-0.64%)
Oct 03, 2005
7.529
7.557
7.514
7.553
73,873
+0.08(+1.08%)
Sep 30, 2005
7.481
7.510
7.447
7.472
108,073
+0.02(+0.31%)
Sep 29, 2005
7.389
7.449
7.346
7.449
38,304
+0.05(+0.61%)
Sep 28, 2005
7.343
7.403
7.326
7.403
18,468
+0.05(+0.72%)
Sep 27, 2005
7.381
7.381
7.310
7.351
179,894
-0.04(-0.53%)
Sep 26, 2005
7.412
7.414
7.373
7.390
16,416
+0.03(+0.36%)
Sep 23, 2005
7.364
7.380
7.311
7.364
38,304
-0.00(-0.02%)
Sep 22, 2005
7.310
7.406
7.310
7.365
42,408
-0.03(-0.42%)
Sep 21, 2005
7.421
7.421
7.360
7.396
22,572
-0.06(-0.80%)
Sep 20, 2005
7.507
7.547
7.425
7.456
24,624
+0.00(+0.02%)
Sep 19, 2005
7.503
7.503
7.437
7.455
35,568
-0.05(-0.60%)
Sep 16, 2005
7.510
7.517
7.478
7.500
26,676
-0.01(-0.14%)
Sep 15, 2005
7.536
7.536
7.504
7.510
28,728
+0.01(+0.10%)
Sep 14, 2005
7.602
7.604
7.498
7.503
43,776
-0.08(-1.10%)
Sep 13, 2005
7.563
7.626
7.554
7.586
45,828
+0.02(+0.31%)
Sep 12, 2005
7.535
7.592
7.535
7.563
9,576
-0.02(-0.27%)
Sep 09, 2005
7.542
7.583
7.522
7.583
11,628
+0.07(+0.88%)
Sep 08, 2005
7.519
7.538
7.493
7.517
23,940
+0.02(+0.21%)
Sep 07, 2005
7.478
7.507
7.453
7.501
25,992
+0.01(+0.08%)
Sep 06, 2005
7.441
7.495
7.441
7.495
36,252
+0.08(+1.12%)
Sep 02, 2005
7.392
7.412
7.392
7.412
6,156
+0.01(+0.08%)
Sep 01, 2005
7.427
7.430
7.362
7.406
65,665
+0.00(+0.00%)
Aug 31, 2005
7.392
7.406
7.392
7.406
15,732
+0.09(+1.18%)
Aug 30, 2005
7.310
7.329
7.270
7.320
123,805
-0.07(-0.95%)
Aug 29, 2005
7.304
7.390
7.304
7.390
16,416
+0.07(+0.96%)
Aug 26, 2005
7.368
7.368
7.294
7.320
43,776
-0.05(-0.73%)
Aug 25, 2005
7.376
7.381
7.327
7.374
17,784
+0.02(+0.30%)
Aug 24, 2005
7.339
7.444
7.336
7.352
45,828
-0.02(-0.30%)
Aug 23, 2005
7.405
7.414
7.374
7.374
20,520
-0.04(-0.53%)
Aug 22, 2005
7.427
7.436
7.360
7.414
41,040
+0.02(+0.26%)
Aug 19, 2005
7.383
7.398
7.352
7.395
16,416
+0.07(+0.90%)
Aug 18, 2005
7.392
7.396
7.329
7.329
24,624
-0.10(-1.32%)
Aug 17, 2005
7.361
7.444
7.361
7.427
97,813
+0.06(+0.77%)
Aug 16, 2005
7.434
7.434
7.326
7.370
19,836
-0.09(-1.16%)
Aug 15, 2005
7.430
7.475
7.371
7.456
63,613
+0.00(+0.06%)
Aug 12, 2005
7.383
7.452
7.371
7.452
15,048
-0.01(-0.12%)
Aug 11, 2005
7.471
7.497
7.411
7.460
66,349
+0.05(+0.69%)
Aug 10, 2005
7.503
7.553
7.409
7.409
65,665
-0.08(-1.05%)
Aug 09, 2005
7.471
7.504
7.443
7.488
13,680
+0.04(+0.57%)
Aug 08, 2005
7.457
7.479
7.399
7.446
28,728
-0.02(-0.29%)
Aug 05, 2005
7.463
7.468
7.419
7.468
41,040
-0.02(-0.33%)
Aug 04, 2005
7.548
7.548
7.456
7.493
28,728
-0.07(-0.97%)
Aug 03, 2005
7.494
7.566
7.485
7.566
32,148
+0.05(+0.66%)
Aug 02, 2005
7.478
7.516
7.476
7.516
218,199
+0.08(+1.04%)
Aug 01, 2005
7.441
7.456
7.438
7.438
15,048
-0.00(-0.04%)
Jul 29, 2005
7.478
7.478
7.403
7.441
31,464
-0.05(-0.62%)
Jul 28, 2005
7.478
7.488
7.434
7.488
28,044
+0.01(+0.16%)
Jul 27, 2005
7.456
7.476
7.389
7.476
26,676
+0.02(+0.29%)
Jul 26, 2005
7.386
7.455
7.386
7.455
39,672
+0.07(+0.93%)
Jul 25, 2005
7.412
7.485
7.376
7.386
237,351
-0.10(-1.27%)
Jul 22, 2005
7.446
7.482
7.433
7.481
42,408
-0.07(-0.93%)
Jul 21, 2005
7.536
7.554
7.504
7.551
28,728
-0.02(-0.27%)
Jul 20, 2005
7.456
7.572
7.436
7.572
49,932
-0.00(-0.04%)
Jul 19, 2005
7.485
7.579
7.485
7.574
218,883
+0.11(+1.41%)
Jul 18, 2005
7.468
7.487
7.456
7.469
66,349
-0.02(-0.33%)
Jul 15, 2005
7.497
7.501
7.446
7.494
48,564
-0.02(-0.27%)
Jul 14, 2005
7.519
7.531
7.488
7.514
56,088
+0.07(+0.90%)
Jul 13, 2005
7.436
7.447
7.383
7.447
102,601
+0.01(+0.16%)
Jul 12, 2005
7.374
7.447
7.365
7.436
138,854
+0.08(+1.13%)
Jul 11, 2005
7.310
7.352
7.303
7.352
70,453
+0.15(+2.15%)
Jul 08, 2005
7.112
7.197
7.112
7.197
14,364
+0.12(+1.65%)
Jul 07, 2005
7.061
7.112
7.025
7.080
15,732
-0.05(-0.76%)
Jul 06, 2005
7.134
7.178
7.134
7.134
180,578
-0.01(-0.16%)
Jul 05, 2005
7.083
7.152
7.050
7.146
30,096
+0.03(+0.37%)
Jul 01, 2005
7.124
7.130
7.076
7.120
30,096
+0.02(+0.23%)
Jun 30, 2005
7.178
7.178
7.104
7.104
8,208
-0.03(-0.39%)
Jun 29, 2005
7.186
7.197
7.121
7.131
188,786
-0.04(-0.55%)
Jun 28, 2005
7.104
7.172
7.104
7.171
21,888
+0.10(+1.45%)
Jun 27, 2005
7.149
7.149
7.069
7.069
192,207
-0.06(-0.86%)
Jun 24, 2005
7.229
7.231
7.130
7.130
238,035
-0.11(-1.57%)
Jun 23, 2005
7.282
7.373
7.244
7.244
212,043
-0.01(-0.16%)
Jun 22, 2005
7.317
7.317
7.245
7.256
22,572
-0.01(-0.10%)
Jun 21, 2005
7.244
7.263
7.221
7.263
16,416
+0.00(+0.06%)
Jun 20, 2005
7.165
7.259
7.164
7.259
28,044
+0.06(+0.81%)
Jun 17, 2005
7.222
7.263
7.200
7.200
18,468
-0.02(-0.28%)
Jun 16, 2005
7.162
7.235
7.162
7.221
54,720
+0.04(+0.59%)
Jun 15, 2005
7.206
7.213
7.083
7.178
258,556
+0.03(+0.41%)
Jun 14, 2005
7.181
7.181
7.127
7.149
153,902
-0.05(-0.71%)
Jun 13, 2005
7.178
7.200
7.153
7.200
25,308
+0.01(+0.10%)
Jun 10, 2005
7.216
7.216
7.127
7.193
12,996
-0.05(-0.71%)
Jun 09, 2005
7.164
7.244
7.134
7.244
32,148
+0.04(+0.51%)
Jun 08, 2005
7.193
7.235
7.168
7.207
42,408
+0.00(+0.06%)
Jun 07, 2005
7.272
7.288
7.200
7.203
23,256
+0.03(+0.43%)
Jun 06, 2005
7.237
7.237
7.164
7.172
15,048
-0.04(-0.49%)
Jun 03, 2005
7.281
7.281
7.149
7.207
56,088
-0.07(-0.90%)
Jun 02, 2005
7.259
7.295
7.256
7.273
49,248
+0.01(+0.10%)
Jun 01, 2005
7.193
7.292
7.193
7.266
56,088
+0.07(+1.02%)
May 31, 2005
7.237
7.237
7.162
7.193
168,266
-0.07(-1.01%)
May 27, 2005
7.266
7.266
7.237
7.266
25,308
+0.04(+0.61%)
May 26, 2005
7.228
7.251
7.194
7.222
97,129
+0.06(+0.82%)
May 25, 2005
7.191
7.191
7.107
7.164
37,620
-0.06(-0.81%)
May 24, 2005
7.186
7.234
7.159
7.222
38,988
+0.05(+0.75%)
May 23, 2005
7.193
7.215
7.168
7.168
60,876
-0.01(-0.14%)
May 20, 2005
7.149
7.178
7.107
7.178
34,884
+0.03(+0.41%)
May 19, 2005
7.127
7.162
7.127
7.149
21,204
+0.07(+0.95%)
May 18, 2005
7.038
7.124
7.038
7.082
80,029
+0.10(+1.36%)
May 17, 2005
6.952
7.000
6.915
6.987
54,036
+0.01(+0.19%)
May 16, 2005
6.937
6.974
6.898
6.974
23,256
+0.07(+0.95%)
May 13, 2005
6.843
6.957
6.843
6.908
10,260
+0.06(+0.94%)
May 12, 2005
6.864
6.890
6.785
6.843
28,044
-0.01(-0.19%)
May 11, 2005
6.849
6.857
6.762
6.857
43,776
+0.05(+0.69%)
May 10, 2005
6.843
6.864
6.810
6.810
4,104
-0.08(-1.10%)
May 09, 2005
6.886
6.886
6.843
6.886
954,879
+0.00(+0.02%)
May 06, 2005
6.871
6.884
6.871
6.884
10,260
+0.03(+0.43%)
May 05, 2005
6.870
6.870
6.794
6.855
56,088
+0.02(+0.26%)
May 04, 2005
6.775
6.838
6.769
6.838
41,724
+0.10(+1.45%)
May 03, 2005
6.751
6.791
6.732
6.740
19,836
+0.08(+1.19%)
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
.