iShares Global Energy ETF (NY: IXC )

26.05 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 123.81 126.34 122.45 125.33 53,024 -0.02(-0.02%)
Jan 30, 2008 125.42 128.03 124.50 125.35 34,700 -0.60(-0.48%)
Jan 29, 2008 125.16 126.23 124.58 125.95 21,100 +0.95(+0.76%)
Jan 28, 2008 122.36 125.25 121.97 125.00 80,500 +1.37(+1.11%)
Jan 25, 2008 128.90 128.90 123.06 123.63 29,850 -1.28(-1.02%)
Jan 24, 2008 122.03 125.48 121.83 124.90 61,900 +4.64(+3.85%)
Jan 23, 2008 116.46 120.82 113.45 120.27 289,593 -1.73(-1.42%)
Jan 22, 2008 116.30 122.65 115.34 122.00 232,853 -3.43(-2.73%)
Jan 21, 2008 126.07 127.20 122.60 125.43 0 +0.00(+0.00%)
Jan 18, 2008 126.07 127.20 122.60 125.43 55,120 +0.77(+0.62%)
Jan 17, 2008 130.05 130.75 124.37 124.66 160,355 -4.23(-3.28%)
Jan 16, 2008 132.39 132.68 128.39 128.89 322,800 -4.83(-3.61%)
Jan 15, 2008 137.19 137.19 133.33 133.72 72,300 -4.39(-3.18%)
Jan 14, 2008 137.86 138.50 137.30 138.11 45,200 +1.03(+0.75%)
Jan 11, 2008 138.20 138.29 136.41 137.08 89,000 -2.04(-1.47%)
Jan 10, 2008 139.07 139.52 137.17 139.12 58,725 -0.86(-0.61%)
Jan 09, 2008 137.86 140.17 137.86 139.98 18,500 +1.61(+1.16%)
Jan 08, 2008 141.33 141.76 138.37 138.37 17,700 -2.14(-1.52%)
Jan 07, 2008 142.15 142.56 139.62 140.51 49,500 -0.29(-0.20%)
Jan 04, 2008 143.96 143.96 140.62 140.80 24,500 -3.17(-2.20%)
Jan 03, 2008 143.96 144.68 143.62 143.97 22,300 +1.44(+1.01%)
Jan 02, 2008 142.49 143.51 142.00 142.53 27,800 +0.65(+0.46%)
Jan 01, 2008 142.67 143.22 141.38 141.88 0 +0.00(+0.00%)
Dec 31, 2007 142.67 143.22 141.38 141.88 22,019 -1.02(-0.71%)
Dec 28, 2007 142.61 143.37 142.40 142.90 35,400 +1.20(+0.85%)
Dec 27, 2007 142.10 142.82 141.66 141.70 29,800 -0.60(-0.42%)
Dec 26, 2007 141.40 142.64 141.09 142.30 22,300 +1.47(+1.04%)
Dec 24, 2007 144.62 144.62 140.10 140.83 34,400 -2.22(-1.55%)
Dec 21, 2007 138.79 143.05 138.79 143.05 32,200 +2.85(+2.03%)
Dec 20, 2007 141.35 141.35 139.26 140.20 15,900 +1.39(+1.00%)
Dec 19, 2007 137.09 139.69 137.09 138.81 72,300 +1.17(+0.85%)
Dec 18, 2007 138.06 138.99 135.85 137.64 269,600 +0.93(+0.68%)
Dec 17, 2007 138.88 138.88 136.62 136.71 181,300 -2.98(-2.13%)
Dec 14, 2007 143.54 143.54 139.69 139.69 63,200 -2.75(-1.93%)
Dec 13, 2007 141.94 142.44 140.64 142.44 19,300 -0.23(-0.16%)
Dec 12, 2007 142.66 143.16 141.10 142.67 46,900 +3.81(+2.74%)
Dec 11, 2007 142.40 142.69 138.59 138.86 43,800 -2.75(-1.94%)
Dec 10, 2007 141.38 142.18 141.17 141.61 15,300 +0.38(+0.27%)
Dec 07, 2007 141.20 141.99 140.66 141.23 44,400 -0.75(-0.53%)
Dec 06, 2007 139.35 142.08 139.35 141.98 55,300 +2.87(+2.06%)
Dec 05, 2007 138.13 139.50 138.13 139.11 23,200 +2.91(+2.14%)
Dec 04, 2007 136.07 136.77 136.01 136.20 13,800 -0.68(-0.50%)
Dec 03, 2007 138.62 138.62 136.04 136.88 26,867 -0.47(-0.34%)
Nov 30, 2007 137.04 137.84 136.18 137.35 32,100 +0.69(+0.50%)
Nov 29, 2007 137.57 137.57 135.43 136.66 14,472 +0.32(+0.23%)
Nov 28, 2007 136.50 136.58 134.31 136.34 17,414 +2.27(+1.70%)
Nov 27, 2007 134.94 134.94 131.96 134.07 228,900 -0.53(-0.39%)
Nov 26, 2007 136.00 138.87 134.44 134.60 197,775 -2.85(-2.07%)
Nov 23, 2007 135.39 137.94 135.39 137.45 8,503 +1.53(+1.13%)
Nov 21, 2007 138.60 138.60 135.92 135.92 38,793 -2.30(-1.66%)
Nov 20, 2007 133.00 138.59 133.00 138.22 26,109 +4.23(+3.16%)
Nov 19, 2007 136.37 136.39 133.61 133.99 19,200 -2.38(-1.75%)
Nov 16, 2007 136.18 136.88 135.00 136.37 19,204 +2.32(+1.73%)
Nov 15, 2007 138.55 138.55 132.92 134.05 31,739 -3.35(-2.44%)
Nov 14, 2007 138.90 139.64 136.70 137.40 45,000 -0.10(-0.07%)
Nov 13, 2007 134.68 137.50 134.19 137.50 45,966 +2.49(+1.84%)
Nov 12, 2007 139.50 139.50 134.65 135.01 43,560 -6.08(-4.31%)
Nov 09, 2007 143.13 143.80 140.46 141.09 41,100 -2.72(-1.89%)
Nov 08, 2007 143.97 145.00 141.42 143.81 27,514 +1.78(+1.25%)
Nov 07, 2007 145.17 146.24 141.72 142.03 47,300 -3.04(-2.10%)
Nov 06, 2007 142.99 145.07 142.99 145.07 18,400 +3.54(+2.50%)
Nov 05, 2007 140.74 142.12 140.20 141.53 37,900 -1.20(-0.84%)
Nov 02, 2007 141.89 142.97 140.66 142.73 26,200 +1.80(+1.28%)
Nov 01, 2007 143.07 143.41 140.74 140.93 48,700 -3.51(-2.43%)
Oct 31, 2007 142.50 145.17 142.11 144.44 50,500 +2.33(+1.64%)
Oct 30, 2007 144.71 144.71 141.92 142.11 31,100 -3.27(-2.25%)
Oct 29, 2007 144.62 146.04 144.62 145.38 27,600 +1.52(+1.06%)
Oct 26, 2007 143.33 144.19 143.08 143.86 56,300 +2.55(+1.80%)
Oct 25, 2007 141.25 142.03 140.26 141.31 50,000 +0.73(+0.52%)
Oct 24, 2007 140.79 141.03 138.45 140.58 54,500 +1.08(+0.77%)
Oct 23, 2007 139.35 140.02 138.11 139.50 38,400 +1.44(+1.04%)
Oct 22, 2007 137.28 138.10 136.15 138.06 45,300 -1.48(-1.06%)
Oct 19, 2007 143.50 143.50 139.54 139.54 27,900 -5.22(-3.61%)
Oct 18, 2007 143.91 144.83 143.35 144.76 18,600 +0.60(+0.42%)
Oct 17, 2007 144.49 144.87 142.48 144.16 28,400 +0.20(+0.14%)
Oct 16, 2007 143.56 144.31 143.18 143.96 23,400 +0.72(+0.50%)
Oct 15, 2007 143.96 144.57 142.97 143.24 25,600 +1.28(+0.90%)
Oct 12, 2007 140.70 142.31 140.36 141.96 48,600 +1.93(+1.38%)
Oct 11, 2007 140.32 142.50 138.82 140.03 41,800 +3.91(+2.87%)
Oct 10, 2007 136.12 136.12 136.12 136.12 0 +0.00(+0.00%)
Oct 09, 2007 136.12 136.12 136.12 136.12 0 +0.00(+0.00%)
Oct 08, 2007 136.68 136.80 135.81 136.12 24,000 -1.17(-0.85%)
Oct 05, 2007 136.36 137.87 136.36 137.29 50,500 +0.73(+0.53%)
Oct 04, 2007 135.51 136.74 134.41 136.56 26,800 +1.15(+0.85%)
Oct 03, 2007 137.08 137.12 135.30 135.41 127,500 -2.45(-1.78%)
Oct 02, 2007 138.25 138.25 136.13 137.86 223,800 -1.57(-1.12%)
Oct 01, 2007 140.06 140.06 137.76 139.43 46,400 +1.39(+1.01%)
Sep 28, 2007 138.92 139.41 137.50 138.04 17,100 -0.73(-0.53%)
Sep 27, 2007 137.36 138.95 137.31 138.77 229,400 +1.24(+0.90%)
Sep 26, 2007 138.12 138.99 136.00 137.53 127,900 +0.47(+0.34%)
Sep 25, 2007 136.10 137.06 135.84 137.06 17,800 -1.38(-1.00%)
Sep 24, 2007 138.78 139.08 138.03 138.44 21,100 -0.36(-0.26%)
Sep 21, 2007 138.51 139.43 138.51 138.80 25,600 +0.95(+0.69%)
Sep 20, 2007 137.80 138.26 137.49 137.85 29,000 +0.53(+0.39%)
Sep 19, 2007 137.90 138.34 136.77 137.32 35,600 +0.59(+0.43%)
Sep 18, 2007 132.99 136.85 132.44 136.73 32,500 +4.48(+3.39%)
Sep 17, 2007 132.43 133.13 131.72 132.25 18,300 -0.54(-0.41%)
Sep 14, 2007 132.07 133.42 131.43 132.79 14,200 -0.32(-0.24%)
Sep 13, 2007 132.17 133.71 132.17 133.11 59,200 +1.29(+0.98%)
Sep 12, 2007 130.10 132.31 130.10 131.82 45,000 +1.32(+1.01%)
Sep 11, 2007 129.28 130.84 128.18 130.50 25,400 +1.96(+1.52%)
Sep 10, 2007 129.20 129.31 126.64 128.54 36,200 -0.66(-0.51%)
Sep 07, 2007 129.51 129.51 128.19 129.20 50,700 -1.25(-0.96%)
Sep 06, 2007 130.02 130.91 129.52 130.45 35,800 +1.25(+0.97%)
Sep 05, 2007 129.43 129.71 128.42 129.20 34,200 -0.40(-0.31%)
Sep 04, 2007 127.40 130.43 127.40 129.60 23,100 +2.38(+1.87%)
Aug 31, 2007 127.32 128.32 127.16 127.22 14,300 +1.51(+1.20%)
Aug 30, 2007 124.40 126.29 124.23 125.71 32,800 +0.50(+0.40%)
Aug 29, 2007 122.94 125.79 122.55 125.21 37,900 +3.51(+2.88%)
Aug 28, 2007 124.10 124.26 121.57 121.70 17,600 -3.32(-2.66%)
Aug 27, 2007 125.81 126.11 124.60 125.02 43,900 -1.28(-1.01%)
Aug 24, 2007 124.13 126.30 124.13 126.30 14,700 +2.86(+2.32%)
Aug 23, 2007 123.51 124.00 122.46 123.44 34,100 +0.58(+0.47%)
Aug 22, 2007 122.61 123.37 121.81 122.86 53,400 +1.98(+1.64%)
Aug 21, 2007 121.48 122.06 119.83 120.88 27,100 -1.30(-1.06%)
Aug 20, 2007 121.70 122.54 119.89 122.18 38,500 +0.30(+0.25%)
Aug 17, 2007 121.65 122.36 119.50 121.88 34,300 +3.96(+3.36%)
Aug 16, 2007 115.40 117.97 113.92 117.92 192,700 -1.10(-0.92%)
Aug 15, 2007 120.53 123.02 119.02 119.02 51,500 -3.20(-2.62%)
Aug 14, 2007 124.22 124.71 122.00 122.22 39,300 -1.72(-1.39%)
Aug 13, 2007 125.77 125.77 123.44 123.94 31,600 -0.02(-0.02%)
Aug 10, 2007 120.91 124.70 120.82 123.96 41,000 -0.06(-0.05%)
Aug 09, 2007 124.73 126.75 123.80 124.02 69,500 -3.90(-3.05%)
Aug 08, 2007 126.36 129.16 126.00 127.92 101,800 +2.02(+1.60%)
Aug 07, 2007 122.62 126.76 122.45 125.90 41,900 +2.78(+2.26%)
Aug 06, 2007 123.43 123.55 120.64 123.12 886,600 -0.38(-0.30%)
Aug 03, 2007 124.47 127.16 122.97 123.50 32,600 -3.66(-2.88%)
Aug 02, 2007 127.25 127.94 125.57 127.16 55,300 -1.33(-1.04%)
Aug 01, 2007 129.48 129.67 125.31 128.49 64,900 +0.20(+0.16%)
Jul 31, 2007 130.44 131.24 128.29 128.29 43,300 -0.81(-0.63%)
Jul 30, 2007 128.00 129.43 126.50 129.10 36,000 +1.30(+1.02%)
Jul 27, 2007 129.49 130.16 125.90 127.80 73,500 -2.19(-1.68%)
Jul 26, 2007 132.50 132.93 127.45 129.99 97,900 -4.48(-3.33%)
Jul 25, 2007 134.21 134.97 131.57 134.47 159,400 +1.07(+0.80%)
Jul 24, 2007 135.54 135.75 132.81 133.40 66,700 -4.09(-2.97%)
Jul 23, 2007 137.10 137.94 136.51 137.49 42,300 +0.63(+0.46%)
Jul 20, 2007 137.98 138.09 136.12 136.86 21,700 -1.29(-0.93%)
Jul 19, 2007 137.50 138.24 137.36 138.15 32,700 +1.07(+0.78%)
Jul 18, 2007 134.96 137.20 134.96 137.08 14,800 +1.64(+1.21%)
Jul 17, 2007 136.84 136.96 134.95 135.44 35,600 -0.71(-0.52%)
Jul 16, 2007 137.09 137.33 135.00 136.15 70,900 -1.80(-1.30%)
Jul 13, 2007 137.11 138.48 137.11 137.95 52,800 +0.81(+0.59%)
Jul 12, 2007 135.43 137.14 135.35 137.14 24,000 +2.83(+2.11%)
Jul 11, 2007 133.36 134.67 133.16 134.31 79,200 +0.18(+0.13%)
Jul 10, 2007 134.01 135.51 133.61 134.13 57,700 -1.21(-0.89%)
Jul 09, 2007 134.32 135.65 134.32 135.34 20,900 +1.38(+1.03%)
Jul 06, 2007 133.46 134.27 133.00 133.96 111,800 +1.70(+1.28%)
Jul 05, 2007 132.43 132.99 131.02 132.26 78,800 -0.22(-0.17%)
Jul 03, 2007 132.10 132.64 131.89 132.48 16,200 +0.68(+0.52%)
Jul 02, 2007 130.39 131.80 130.39 131.80 22,500 +2.47(+1.91%)
Jun 29, 2007 129.79 130.40 128.52 129.33 21,600 +0.75(+0.58%)
Jun 28, 2007 127.98 129.40 127.98 128.58 36,900 +0.90(+0.70%)
Jun 27, 2007 125.01 127.77 125.00 127.68 38,500 +1.36(+1.08%)
Jun 26, 2007 128.39 128.45 126.32 126.32 340,900 -1.84(-1.44%)
Jun 25, 2007 128.81 129.53 127.71 128.16 88,800 -0.84(-0.65%)
Jun 22, 2007 129.90 129.95 127.75 129.00 42,600 -0.92(-0.71%)
Jun 21, 2007 128.24 130.14 128.24 129.92 41,700 +2.18(+1.71%)
Jun 20, 2007 131.70 131.70 127.69 127.74 60,400 -2.75(-2.11%)
Jun 19, 2007 130.34 131.23 130.04 130.49 41,200 -0.04(-0.03%)
Jun 18, 2007 130.40 130.90 130.05 130.53 40,600 +0.59(+0.45%)
Jun 15, 2007 129.25 130.29 129.25 129.94 53,800 +1.86(+1.45%)
Jun 14, 2007 126.78 128.59 126.13 128.08 61,000 +2.51(+2.00%)
Jun 13, 2007 124.13 126.02 124.12 125.57 33,400 +1.93(+1.56%)
Jun 12, 2007 125.44 125.44 123.46 123.64 54,000 -1.57(-1.25%)
Jun 11, 2007 123.63 125.67 123.63 125.21 76,100 +0.59(+0.47%)
Jun 08, 2007 124.59 124.78 123.00 124.62 63,700 +0.99(+0.80%)
Jun 07, 2007 125.43 126.42 123.63 123.63 552,900 -2.20(-1.75%)
Jun 06, 2007 127.35 127.35 125.23 125.83 47,900 -1.22(-0.96%)
Jun 05, 2007 127.06 127.57 126.35 127.05 36,000 -0.40(-0.31%)
Jun 04, 2007 125.83 127.61 125.83 127.45 49,500 +1.35(+1.07%)
Jun 01, 2007 124.99 126.12 124.99 126.10 37,200 +1.37(+1.10%)
May 31, 2007 124.65 125.72 124.28 124.73 58,000 -0.08(-0.06%)
May 30, 2007 122.11 124.81 122.11 124.81 22,000 +1.61(+1.31%)
May 29, 2007 124.30 124.30 122.77 123.20 57,900 -1.16(-0.93%)
May 25, 2007 123.31 124.39 123.31 124.36 41,000 +1.33(+1.08%)
May 24, 2007 125.30 125.63 122.57 123.03 99,900 -1.97(-1.58%)
May 23, 2007 125.30 125.99 124.66 125.00 61,700 +0.68(+0.55%)
May 22, 2007 125.60 125.93 124.32 124.32 32,500 -1.11(-0.88%)
May 21, 2007 125.24 126.09 124.75 125.43 76,536 +1.32(+1.06%)
May 18, 2007 123.79 124.43 123.37 124.11 24,700 +1.72(+1.41%)
May 17, 2007 120.89 122.70 120.25 122.39 83,600 +1.88(+1.56%)
May 16, 2007 120.07 120.54 119.08 120.51 23,800 +0.41(+0.34%)
May 15, 2007 119.95 120.91 119.59 120.10 33,700 +0.11(+0.09%)
May 14, 2007 119.98 120.07 119.41 119.99 352,700 +0.39(+0.33%)
May 11, 2007 117.93 119.60 117.93 119.60 23,200 +2.13(+1.81%)
May 10, 2007 119.41 119.41 117.25 117.47 89,100 -1.93(-1.62%)
May 09, 2007 119.02 119.72 118.57 119.40 44,400 -0.09(-0.08%)
May 08, 2007 119.16 119.80 118.08 119.49 40,400 -0.26(-0.22%)
May 07, 2007 119.37 120.13 119.37 119.75 38,500 +0.12(+0.10%)
May 04, 2007 120.00 120.85 119.08 119.63 72,700 +0.10(+0.08%)
May 03, 2007 118.72 119.68 118.50 119.53 26,300 +1.44(+1.22%)
May 02, 2007 117.40 118.33 117.22 118.09 30,000 +1.22(+1.04%)
May 01, 2007 116.37 117.08 116.08 116.87 43,100 +0.32(+0.27%)
Apr 30, 2007 117.90 118.37 116.42 116.55 51,440 -1.21(-1.03%)
Apr 27, 2007 117.05 118.06 116.99 117.76 32,000 -0.25(-0.21%)
Apr 26, 2007 117.90 118.25 117.28 118.01 134,700 -0.37(-0.31%)
Apr 25, 2007 117.00 118.82 116.96 118.38 39,900 +1.92(+1.65%)
Apr 24, 2007 116.80 116.97 115.85 116.46 32,800 -0.44(-0.38%)
Apr 23, 2007 116.30 117.73 116.30 116.90 29,900 +0.11(+0.09%)
Apr 20, 2007 115.84 116.85 115.84 116.79 32,100 +1.88(+1.64%)
Apr 19, 2007 115.42 115.55 114.84 114.91 18,600 -1.54(-1.32%)
Apr 18, 2007 116.30 116.57 115.91 116.45 25,100 -0.39(-0.33%)
Apr 17, 2007 117.10 117.48 116.20 116.84 23,700 -0.01(-0.01%)
Apr 16, 2007 116.13 117.00 115.90 116.85 43,700 +0.41(+0.35%)
Apr 13, 2007 115.99 116.44 115.55 116.44 32,300 +0.94(+0.81%)
Apr 12, 2007 114.00 115.59 113.90 115.50 43,100 +1.92(+1.69%)
Apr 11, 2007 114.18 114.65 113.53 113.58 22,300 -0.60(-0.53%)
Apr 10, 2007 112.95 114.20 112.95 114.18 30,100 +1.31(+1.16%)
Apr 09, 2007 112.87 113.84 112.65 112.87 42,500 -0.42(-0.37%)
Apr 05, 2007 112.83 113.35 112.82 113.29 40,300 +0.66(+0.59%)
Apr 04, 2007 111.76 112.98 111.38 112.63 31,900 +0.19(+0.17%)
Apr 03, 2007 111.73 112.79 111.47 112.44 10,100 +0.74(+0.66%)
Apr 02, 2007 111.73 112.11 111.19 111.70 504,400 +0.25(+0.22%)
Mar 30, 2007 112.33 112.33 111.27 111.45 31,800 -1.24(-1.10%)
Mar 29, 2007 112.45 112.70 111.91 112.69 30,800 +1.29(+1.16%)
Mar 28, 2007 112.10 112.30 111.15 111.40 21,500 +0.31(+0.28%)
Mar 27, 2007 110.85 111.36 110.64 111.09 19,900 -0.27(-0.25%)
Mar 26, 2007 110.95 111.45 110.00 111.36 35,500 +1.15(+1.04%)
Mar 23, 2007 109.65 110.37 109.61 110.22 271,600 +1.16(+1.06%)
Mar 22, 2007 108.54 109.50 108.10 109.06 12,200 +1.11(+1.03%)
Mar 21, 2007 106.01 108.30 106.01 107.95 37,000 +2.12(+2.00%)
Mar 20, 2007 105.29 105.84 104.62 105.83 9,000 +0.59(+0.56%)
Mar 19, 2007 103.90 105.37 103.90 105.24 14,000 +1.65(+1.59%)
Mar 16, 2007 104.50 104.68 103.22 103.59 11,300 -0.33(-0.32%)
Mar 15, 2007 103.70 104.66 103.65 103.92 13,000 -0.31(-0.30%)
Mar 14, 2007 103.65 104.26 102.82 104.23 20,300 +0.48(+0.46%)
Mar 13, 2007 104.88 105.95 103.56 103.75 13,400 -1.13(-1.08%)
Mar 12, 2007 104.77 105.47 104.52 104.88 16,300 -0.63(-0.60%)
Mar 09, 2007 105.80 106.18 105.13 105.51 9,000 +0.24(+0.23%)
Mar 08, 2007 105.80 105.96 105.27 105.27 15,900 +0.24(+0.23%)
Mar 07, 2007 103.40 106.21 103.40 105.03 23,100 +1.35(+1.30%)
Mar 06, 2007 103.19 104.03 102.82 103.68 23,800 +1.68(+1.65%)
Mar 05, 2007 101.65 102.95 100.19 102.00 55,200 -1.04(-1.01%)
Mar 02, 2007 104.25 104.75 102.65 103.04 36,400 -1.83(-1.75%)
Mar 01, 2007 103.76 105.58 102.76 104.87 14,400 -0.44(-0.42%)
Feb 28, 2007 105.99 106.39 105.25 105.31 24,900 -0.19(-0.18%)
Feb 27, 2007 108.00 108.45 104.95 105.50 62,500 -3.97(-3.63%)
Feb 26, 2007 110.25 110.25 109.06 109.47 31,100 +0.71(+0.65%)
Feb 23, 2007 108.95 109.23 108.53 108.76 36,100 +0.50(+0.46%)
Feb 22, 2007 107.61 108.35 107.07 108.26 36,900 +0.76(+0.71%)
Feb 21, 2007 106.97 107.58 106.16 107.50 64,000 +0.65(+0.61%)
Feb 20, 2007 106.95 107.00 106.41 106.85 40,000 -1.14(-1.06%)
Feb 16, 2007 108.20 108.20 107.58 107.99 57,400 -0.13(-0.12%)
Feb 15, 2007 108.79 108.79 107.51 108.12 18,800 -0.67(-0.62%)
Feb 14, 2007 108.80 109.50 108.04 108.79 78,800 +0.23(+0.21%)
Feb 13, 2007 107.50 108.56 107.39 108.56 10,500 +1.74(+1.63%)
Feb 12, 2007 107.20 107.47 106.31 106.82 23,700 -1.31(-1.21%)
Feb 09, 2007 108.90 108.90 107.82 108.13 28,900 -0.34(-0.31%)
Feb 08, 2007 107.40 108.98 107.22 108.47 76,000 +0.78(+0.72%)
Feb 07, 2007 108.97 109.19 107.35 107.69 27,100 -0.98(-0.90%)
Feb 06, 2007 109.21 109.21 107.86 108.67 43,700 +0.19(+0.18%)
Feb 05, 2007 109.21 109.24 108.29 108.48 14,600 -0.24(-0.22%)
Feb 02, 2007 108.49 108.78 107.72 108.72 91,700 -0.01(-0.01%)
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.