Global Energy Ishares ETF (NY: IXC )

24.94 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.64 28.64 27.50 27.73 0 -0.34(-1.21%)
Jan 29, 2009 28.90 28.90 27.82 28.07 128,315 -1.03(-3.54%)
Jan 28, 2009 28.95 29.14 28.25 29.10 144,390 +0.90(+3.19%)
Jan 27, 2009 28.57 28.66 27.93 28.20 222,232 -0.23(-0.81%)
Jan 26, 2009 28.27 29.00 27.34 28.43 166,312 +0.54(+1.94%)
Jan 23, 2009 26.82 28.11 26.37 27.89 199,981 +0.65(+2.39%)
Jan 22, 2009 27.88 27.88 26.54 27.24 60,930 -0.58(-2.08%)
Jan 21, 2009 27.08 28.01 26.15 27.82 166,517 +1.25(+4.70%)
Jan 20, 2009 27.92 28.02 26.50 26.57 97,192 -1.64(-5.81%)
Jan 16, 2009 28.07 28.74 27.55 28.21 104,903 +0.38(+1.37%)
Jan 15, 2009 27.59 28.77 26.61 27.83 94,914 +0.22(+0.80%)
Jan 14, 2009 28.30 29.92 27.30 27.61 146,766 -1.28(-4.43%)
Jan 13, 2009 28.37 29.05 28.20 28.89 85,861 +0.47(+1.65%)
Jan 12, 2009 29.50 29.50 28.12 28.42 313,144 -1.25(-4.21%)
Jan 09, 2009 30.55 30.55 29.32 29.67 153,025 -0.81(-2.66%)
Jan 08, 2009 30.03 30.58 29.89 30.48 103,191 +0.36(+1.20%)
Jan 07, 2009 31.00 31.29 29.78 30.12 140,881 -0.93(-3.00%)
Jan 06, 2009 31.32 31.97 31.03 31.05 192,426 +0.19(+0.62%)
Jan 05, 2009 30.61 31.46 30.33 30.86 110,673 +0.16(+0.52%)
Jan 02, 2009 29.30 30.84 29.30 30.70 0 +1.44(+4.92%)
Jan 01, 2009 28.92 29.90 28.42 29.26 0 +0.00(+0.00%)
Dec 31, 2008 28.92 29.90 28.42 29.26 87,584 +0.44(+1.53%)
Dec 30, 2008 28.27 29.03 27.95 28.82 131,978 +0.80(+2.85%)
Dec 29, 2008 27.72 28.49 27.51 28.02 370,492 +0.10(+0.37%)
Dec 26, 2008 27.93 28.16 27.21 27.92 68,235 +0.30(+1.09%)
Dec 24, 2008 28.29 29.22 27.00 27.62 65,215 +0.07(+0.25%)
Dec 23, 2008 27.52 28.05 27.09 27.55 137,360 +0.05(+0.18%)
Dec 22, 2008 28.63 28.84 27.04 27.50 250,453 -1.30(-4.51%)
Dec 19, 2008 29.10 29.50 28.50 28.80 206,899 -0.46(-1.57%)
Dec 18, 2008 30.95 30.95 28.65 29.26 148,083 -1.57(-5.09%)
Dec 17, 2008 30.47 31.68 30.47 30.83 154,522 -0.49(-1.56%)
Dec 16, 2008 30.26 31.40 29.92 31.32 123,965 +1.30(+4.33%)
Dec 15, 2008 29.75 30.46 29.36 30.02 108,970 +0.40(+1.35%)
Dec 12, 2008 29.59 30.22 28.52 29.62 148,313 -0.37(-1.23%)
Dec 11, 2008 30.00 31.87 29.63 29.99 608,475 +0.12(+0.40%)
Dec 10, 2008 29.05 29.94 28.47 29.87 236,719 +1.39(+4.88%)
Dec 09, 2008 27.95 29.21 27.90 28.48 293,017 +0.26(+0.91%)
Dec 08, 2008 27.20 28.78 27.20 28.22 198,653 +1.22(+4.53%)
Dec 05, 2008 26.25 27.00 25.00 27.00 180,804 +0.52(+1.96%)
Dec 04, 2008 27.78 28.04 26.23 26.48 320,289 -1.61(-5.73%)
Dec 03, 2008 27.55 28.29 27.09 28.09 194,907 -0.33(-1.15%)
Dec 02, 2008 27.42 28.81 27.08 28.42 253,027 +1.17(+4.29%)
Dec 01, 2008 29.79 30.94 27.25 27.25 193,424 -3.19(-10.48%)
Nov 28, 2008 31.50 31.99 29.82 30.44 99,141 -0.26(-0.85%)
Nov 26, 2008 28.62 31.20 28.53 30.70 396,990 +1.30(+4.42%)
Nov 25, 2008 29.25 30.13 28.59 29.40 262,392 +0.49(+1.71%)
Nov 24, 2008 27.47 29.86 27.21 28.91 173,341 +2.05(+7.62%)
Nov 21, 2008 25.11 27.08 24.75 26.86 246,592 +2.46(+10.07%)
Nov 20, 2008 26.46 27.31 24.07 24.40 161,899 -2.60(-9.62%)
Nov 19, 2008 28.38 28.96 27.00 27.00 74,329 -1.68(-5.86%)
Nov 18, 2008 28.45 29.38 27.50 28.68 96,724 +0.25(+0.87%)
Nov 17, 2008 28.24 29.43 27.76 28.43 100,724 +0.15(+0.54%)
Nov 14, 2008 28.91 30.12 28.09 28.28 84,792 -1.32(-4.46%)
Nov 13, 2008 26.74 29.60 25.63 29.60 227,757 +2.49(+9.18%)
Nov 12, 2008 28.99 28.99 26.72 27.11 78,744 -2.20(-7.51%)
Nov 11, 2008 29.01 30.13 28.69 29.31 112,406 -1.28(-4.18%)
Nov 10, 2008 31.00 31.85 29.69 30.59 76,543 +0.17(+0.57%)
Nov 07, 2008 29.20 30.51 29.14 30.42 56,916 +1.87(+6.55%)
Nov 06, 2008 30.45 31.14 28.50 28.55 125,393 -2.45(-7.91%)
Nov 05, 2008 32.12 32.50 30.63 31.00 65,279 -1.85(-5.63%)
Nov 04, 2008 31.53 32.85 31.40 32.85 90,561 +2.57(+8.47%)
Nov 03, 2008 30.43 31.00 29.91 30.28 50,373 -0.71(-2.28%)
Oct 31, 2008 30.10 31.95 29.54 30.99 84,598 +0.42(+1.37%)
Oct 30, 2008 29.90 30.77 29.11 30.57 131,913 +1.00(+3.38%)
Oct 29, 2008 28.81 30.74 28.51 29.57 123,771 +1.35(+4.78%)
Oct 28, 2008 25.79 28.56 25.02 28.22 165,240 +3.52(+14.25%)
Oct 27, 2008 25.67 26.57 24.57 24.70 78,933 -1.68(-6.37%)
Oct 24, 2008 25.76 27.05 25.00 26.38 185,135 -1.34(-4.83%)
Oct 23, 2008 26.38 27.99 25.83 27.72 167,273 +1.43(+5.44%)
Oct 22, 2008 28.26 28.58 25.60 26.29 107,234 -2.94(-10.06%)
Oct 21, 2008 30.29 30.29 28.89 29.23 218,192 -1.37(-4.48%)
Oct 20, 2008 27.89 30.76 27.89 30.60 107,361 +2.90(+10.46%)
Oct 17, 2008 27.04 29.42 26.10 27.70 173,473 +0.41(+1.51%)
Oct 16, 2008 26.04 27.48 24.54 27.29 184,002 +1.27(+4.88%)
Oct 15, 2008 29.65 29.65 26.00 26.02 128,743 -3.94(-13.15%)
Oct 14, 2008 34.00 35.82 29.00 29.96 247,562 +0.09(+0.30%)
Oct 13, 2008 26.41 29.87 26.40 29.87 142,708 +3.99(+15.42%)
Oct 10, 2008 25.00 27.12 23.50 25.88 313,646 -1.70(-6.16%)
Oct 09, 2008 30.42 31.19 27.12 27.58 490,297 -2.78(-9.16%)
Oct 08, 2008 29.86 31.81 27.68 30.36 552,202 +0.03(+0.11%)
Oct 07, 2008 31.00 33.38 30.33 30.33 237,503 -1.68(-5.26%)
Oct 06, 2008 32.95 32.95 29.70 32.01 610,155 -1.74(-5.16%)
Oct 03, 2008 34.32 36.03 33.74 33.75 0 -0.43(-1.26%)
Oct 02, 2008 36.30 36.30 34.13 34.18 184,619 -2.40(-6.56%)
Oct 01, 2008 37.31 37.31 35.62 36.58 177,222 -1.13(-3.00%)
Sep 30, 2008 35.30 37.71 35.01 37.71 292,353 +2.41(+6.83%)
Sep 29, 2008 38.57 38.57 34.53 35.30 205,970 -4.37(-11.02%)
Sep 26, 2008 40.00 40.00 38.20 39.67 0 -1.02(-2.51%)
Sep 25, 2008 38.96 41.00 38.96 40.69 261,661 +1.11(+2.81%)
Sep 24, 2008 40.29 40.39 39.52 39.58 365,582 -0.22(-0.55%)
Sep 23, 2008 40.47 41.13 39.16 39.80 776,576 -1.06(-2.59%)
Sep 22, 2008 41.09 42.05 40.66 40.86 252,279 -0.17(-0.41%)
Sep 19, 2008 38.25 41.22 38.25 41.03 0 +2.74(+7.16%)
Sep 18, 2008 36.65 38.69 36.58 38.29 540,168 +1.16(+3.12%)
Sep 17, 2008 37.01 38.67 36.42 37.13 444,670 -0.82(-2.16%)
Sep 16, 2008 35.32 37.95 35.32 37.95 520,599 +0.50(+1.34%)
Sep 15, 2008 38.80 38.80 37.14 37.45 278,456 -2.15(-5.43%)
Sep 12, 2008 38.49 39.77 38.41 39.60 116,813 +1.06(+2.74%)
Sep 11, 2008 37.56 38.54 37.07 38.54 110,252 +0.66(+1.75%)
Sep 10, 2008 36.73 38.49 36.73 37.88 248,398 +0.94(+2.54%)
Sep 09, 2008 38.72 38.72 36.80 36.94 153,436 -2.29(-5.84%)
Sep 08, 2008 41.41 41.41 38.90 39.23 375,555 -0.22(-0.56%)
Sep 05, 2008 39.40 39.59 38.59 39.45 0 -0.30(-0.75%)
Sep 04, 2008 40.93 40.93 39.31 39.75 240,408 -1.22(-2.98%)
Sep 03, 2008 40.72 41.36 40.26 40.97 143,141 -0.18(-0.44%)
Sep 02, 2008 42.45 42.45 41.00 41.15 220,164 -2.32(-5.34%)
Aug 29, 2008 44.05 44.05 43.30 43.47 47,779 -0.26(-0.59%)
Aug 28, 2008 43.73 44.17 43.19 43.73 57,914 +0.13(+0.30%)
Aug 27, 2008 43.45 44.03 42.94 43.60 81,479 +0.50(+1.16%)
Aug 26, 2008 42.18 43.10 42.18 43.10 61,539 +0.66(+1.56%)
Aug 25, 2008 42.89 43.35 41.62 42.44 77,963 -0.43(-1.00%)
Aug 22, 2008 43.75 43.75 42.80 42.87 66,634 -0.59(-1.36%)
Aug 21, 2008 43.35 44.03 43.32 43.46 103,550 +0.77(+1.80%)
Aug 20, 2008 42.01 42.87 41.62 42.69 78,405 +1.23(+2.97%)
Aug 19, 2008 40.55 41.75 40.55 41.46 158,638 +0.76(+1.87%)
Aug 18, 2008 41.63 41.75 40.54 40.70 109,260 -0.59(-1.43%)
Aug 15, 2008 41.60 41.60 40.78 41.29 0 -0.64(-1.53%)
Aug 14, 2008 42.23 42.50 41.65 41.93 105,328 -0.30(-0.71%)
Aug 13, 2008 41.48 42.45 41.18 42.23 111,432 +0.84(+2.03%)
Aug 12, 2008 41.76 41.93 41.07 41.39 158,087 -0.05(-0.12%)
Aug 11, 2008 41.38 41.75 40.85 41.44 95,223 -0.26(-0.62%)
Aug 08, 2008 41.67 41.70 41.01 41.70 88,248 -0.38(-0.90%)
Aug 07, 2008 42.47 43.00 42.00 42.08 129,910 -0.79(-1.84%)
Aug 06, 2008 41.61 42.87 41.61 42.87 168,991 +1.22(+2.93%)
Aug 05, 2008 41.48 41.95 40.98 41.65 219,516 -0.16(-0.38%)
Aug 04, 2008 43.40 43.42 41.18 41.81 155,393 -1.61(-3.71%)
Aug 01, 2008 43.49 44.15 43.13 43.42 329,768 -0.45(-1.03%)
Jul 31, 2008 44.91 44.91 43.62 43.87 116,728 -1.04(-2.32%)
Jul 30, 2008 42.94 44.91 42.90 44.91 178,800 +1.65(+3.81%)
Jul 29, 2008 43.26 43.61 42.81 43.26 307,181 -0.05(-0.12%)
Jul 28, 2008 43.67 44.29 43.31 43.31 87,821 -0.16(-0.37%)
Jul 25, 2008 43.41 43.95 43.20 43.47 260,688 +0.13(+0.30%)
Jul 24, 2008 43.33 44.04 42.63 43.34 378,798 -88.03(-67.01%)
Jul 23, 2008 135.24 135.24 131.07 131.37 149,400 -3.98(-2.94%)
Jul 22, 2008 137.19 137.93 134.90 135.35 46,025 -1.83(-1.33%)
Jul 21, 2008 134.90 137.26 133.93 137.18 560,832 +3.17(+2.37%)
Jul 18, 2008 132.28 135.04 130.72 134.01 482,631 +1.72(+1.30%)
Jul 17, 2008 134.60 136.00 130.35 132.29 100,603 -3.04(-2.25%)
Jul 16, 2008 136.31 136.31 132.48 135.33 136,940 -2.29(-1.66%)
Jul 15, 2008 141.42 141.42 137.34 137.62 59,905 -4.81(-3.38%)
Jul 14, 2008 141.23 143.35 140.97 142.43 35,824 +0.68(+0.48%)
Jul 11, 2008 142.70 143.44 140.21 141.74 27,620 -0.25(-0.17%)
Jul 10, 2008 138.73 142.00 137.76 141.99 61,612 +2.89(+2.08%)
Jul 09, 2008 141.79 143.79 139.08 139.10 115,086 -3.17(-2.23%)
Jul 08, 2008 143.59 143.80 139.63 142.27 59,841 -2.24(-1.55%)
Jul 07, 2008 146.46 147.33 142.38 144.51 253,636 -2.54(-1.73%)
Jul 04, 2008 147.83 149.17 145.14 147.05 121,755 +0.00(+0.00%)
Jul 03, 2008 147.83 149.17 145.14 147.05 121,755 +0.28(+0.19%)
Jul 02, 2008 153.30 154.02 146.77 146.77 96,054 -5.53(-3.63%)
Jul 01, 2008 152.14 152.33 150.05 152.30 63,773 -0.30(-0.20%)
Jun 30, 2008 151.12 153.39 150.95 152.60 29,881 +2.71(+1.81%)
Jun 27, 2008 149.59 150.55 149.05 149.89 21,187 +2.12(+1.43%)
Jun 26, 2008 152.27 152.51 146.99 147.77 38,171 -2.41(-1.60%)
Jun 25, 2008 150.32 151.30 147.49 150.18 80,026 +0.51(+0.34%)
Jun 24, 2008 150.66 151.25 149.60 149.67 21,002 -1.83(-1.21%)
Jun 23, 2008 147.53 151.50 147.53 151.50 38,983 +3.11(+2.10%)
Jun 20, 2008 150.66 151.05 148.10 148.39 29,769 -2.09(-1.39%)
Jun 19, 2008 153.91 154.14 150.30 150.48 51,943 -2.46(-1.61%)
Jun 18, 2008 153.14 153.45 151.71 152.94 41,166 -1.06(-0.69%)
Jun 17, 2008 151.72 154.16 151.72 154.00 116,071 +2.36(+1.56%)
Jun 16, 2008 152.46 152.56 151.53 151.64 20,250 +0.74(+0.49%)
Jun 13, 2008 149.58 150.99 147.45 150.90 237,551 +0.90(+0.60%)
Jun 12, 2008 151.66 151.66 149.35 150.00 41,997 -2.50(-1.64%)
Jun 11, 2008 153.40 153.40 151.71 152.50 21,650 +1.23(+0.81%)
Jun 10, 2008 151.97 153.76 149.89 151.27 42,232 -3.60(-2.32%)
Jun 09, 2008 154.13 155.99 153.08 154.87 16,553 +2.67(+1.75%)
Jun 06, 2008 154.68 156.71 152.20 152.20 83,431 -1.37(-0.89%)
Jun 05, 2008 148.31 153.57 148.31 153.57 52,081 +5.31(+3.58%)
Jun 04, 2008 150.00 150.47 147.59 148.26 64,277 -3.00(-1.98%)
Jun 03, 2008 153.35 154.37 150.87 151.26 38,702 -2.05(-1.34%)
Jun 02, 2008 153.28 154.53 152.43 153.31 370,438 -0.59(-0.38%)
May 30, 2008 153.37 154.67 153.37 153.90 238,143 +0.56(+0.37%)
May 29, 2008 155.41 156.49 153.34 153.34 253,913 -2.73(-1.75%)
May 28, 2008 153.09 156.07 152.03 156.07 57,663 +1.48(+0.96%)
May 27, 2008 155.98 155.98 153.88 154.59 22,753 -2.36(-1.50%)
May 26, 2008 159.41 159.68 155.74 156.95 0 +0.00(+0.00%)
May 23, 2008 159.41 159.68 155.74 156.95 45,546 -2.21(-1.39%)
May 22, 2008 161.65 161.65 158.30 159.16 50,587 -1.17(-0.73%)
May 21, 2008 162.23 163.72 160.00 160.33 213,310 +0.09(+0.06%)
May 20, 2008 159.42 160.36 158.90 160.24 28,320 +1.36(+0.86%)
May 19, 2008 158.14 159.87 157.99 158.88 16,314 +2.13(+1.36%)
May 16, 2008 154.73 157.10 154.73 156.75 192,131 +3.95(+2.59%)
May 15, 2008 151.80 152.82 150.50 152.80 47,326 +2.07(+1.37%)
May 14, 2008 151.49 152.62 150.50 150.73 27,219 -0.27(-0.18%)
May 13, 2008 150.51 151.36 149.38 151.00 37,018 -0.01(-0.01%)
May 12, 2008 150.50 151.42 149.49 151.01 22,498 +0.59(+0.39%)
May 09, 2008 150.16 150.83 148.79 150.42 136,448 -0.18(-0.12%)
May 08, 2008 148.98 150.61 148.64 150.60 92,393 +2.17(+1.46%)
May 07, 2008 150.49 151.00 148.33 148.43 137,826 -1.70(-1.13%)
May 06, 2008 147.50 150.39 147.50 150.13 216,907 +3.43(+2.34%)
May 05, 2008 145.50 147.00 145.50 146.70 45,617 +1.50(+1.03%)
May 02, 2008 145.19 145.77 144.54 145.20 306,130 +1.43(+0.99%)
May 01, 2008 144.81 144.81 141.29 143.77 67,278 -2.15(-1.47%)
Apr 30, 2008 144.98 146.55 144.46 145.92 381,358 +1.35(+0.93%)
Apr 29, 2008 145.69 146.48 144.57 144.57 16,680 -0.50(-0.34%)
Apr 28, 2008 145.67 146.55 145.07 145.07 75,350 -0.34(-0.23%)
Apr 25, 2008 145.14 145.66 144.15 145.41 45,423 +0.76(+0.52%)
Apr 24, 2008 146.09 146.09 143.08 144.65 56,709 -2.29(-1.56%)
Apr 23, 2008 147.35 147.68 146.19 146.94 25,124 -0.24(-0.16%)
Apr 22, 2008 147.36 148.35 146.69 147.18 64,238 -0.40(-0.27%)
Apr 21, 2008 146.00 147.68 145.90 147.57 350,382 +2.15(+1.47%)
Apr 18, 2008 144.04 145.43 143.63 145.43 392,780 +1.92(+1.34%)
Apr 17, 2008 142.72 144.12 142.48 143.51 46,592 -0.57(-0.40%)
Apr 16, 2008 141.51 144.10 141.06 144.08 40,956 +3.79(+2.70%)
Apr 15, 2008 139.72 140.40 139.03 140.29 24,004 +1.71(+1.23%)
Apr 14, 2008 136.44 138.58 136.44 138.58 51,085 +2.55(+1.87%)
Apr 11, 2008 137.33 137.98 136.03 136.03 34,400 -2.40(-1.73%)
Apr 10, 2008 137.75 138.48 136.97 138.43 29,365 +0.83(+0.60%)
Apr 09, 2008 137.11 138.50 137.11 137.60 58,200 +0.96(+0.70%)
Apr 08, 2008 135.59 137.32 135.59 136.64 23,642 +0.82(+0.60%)
Apr 07, 2008 136.81 137.89 135.72 135.82 20,000 +0.36(+0.27%)
Apr 04, 2008 134.11 136.33 134.11 135.46 48,100 +1.50(+1.12%)
Apr 03, 2008 132.82 135.10 132.82 133.96 16,000 +0.63(+0.47%)
Apr 02, 2008 131.06 134.01 131.06 133.33 14,740 +1.89(+1.44%)
Apr 01, 2008 129.29 131.51 128.73 131.44 29,200 +1.90(+1.47%)
Mar 31, 2008 129.35 130.57 128.48 129.54 32,000 +0.61(+0.47%)
Mar 28, 2008 129.70 130.74 128.32 128.93 11,700 -0.11(-0.09%)
Mar 27, 2008 130.77 131.50 129.04 129.04 19,300 -0.77(-0.59%)
Mar 26, 2008 127.62 130.52 127.62 129.81 166,500 +2.02(+1.58%)
Mar 25, 2008 127.25 127.88 125.96 127.79 35,800 +1.35(+1.07%)
Mar 24, 2008 124.39 127.90 124.39 126.44 24,500 +2.02(+1.63%)
Mar 21, 2008 123.92 124.87 121.68 124.42 77,200 +0.00(+0.00%)
Mar 20, 2008 123.92 124.87 121.68 124.42 77,200 -0.55(-0.44%)
Mar 19, 2008 131.40 131.40 124.64 124.97 33,000 -7.03(-5.33%)
Mar 18, 2008 129.25 132.00 129.25 132.00 21,940 +3.28(+2.55%)
Mar 17, 2008 128.82 129.71 126.00 128.72 36,100 -3.23(-2.45%)
Mar 14, 2008 134.73 134.73 130.47 131.95 34,693 -2.32(-1.73%)
Mar 13, 2008 131.95 134.70 131.33 134.27 35,800 +1.00(+0.75%)
Mar 12, 2008 134.79 134.81 132.81 133.27 20,000 -1.52(-1.13%)
Mar 11, 2008 131.74 134.79 131.40 134.79 35,000 +5.68(+4.40%)
Mar 10, 2008 131.25 132.02 128.97 129.11 21,900 -1.33(-1.02%)
Mar 07, 2008 132.10 132.55 129.48 130.44 19,200 -2.47(-1.86%)
Mar 06, 2008 135.03 135.52 132.85 132.91 416,600 -2.47(-1.82%)
Mar 05, 2008 132.87 135.50 132.87 135.38 25,400 +1.97(+1.48%)
Mar 04, 2008 133.32 134.20 130.94 133.41 49,700 -0.82(-0.61%)
Mar 03, 2008 133.38 135.50 132.95 134.23 121,465 +0.45(+0.34%)
Feb 29, 2008 137.59 137.59 133.24 133.78 10,918 -4.09(-2.97%)
Feb 28, 2008 135.91 138.51 135.91 137.87 40,487 +1.49(+1.09%)
Feb 27, 2008 136.07 137.51 136.00 136.38 42,315 -0.58(-0.42%)
Feb 26, 2008 136.00 137.51 133.78 136.96 21,795 +1.86(+1.38%)
Feb 25, 2008 132.61 135.24 132.51 135.10 36,538 +3.15(+2.39%)
Feb 22, 2008 131.26 131.99 129.52 131.95 18,400 +1.57(+1.20%)
Feb 21, 2008 132.20 132.37 130.19 130.38 18,600 -2.09(-1.58%)
Feb 20, 2008 130.05 133.25 129.84 132.47 27,376 +1.36(+1.04%)
Feb 19, 2008 131.43 132.50 130.75 131.11 90,400 +2.22(+1.72%)
Feb 18, 2008 128.92 129.24 127.23 128.89 0 +0.00(+0.00%)
Feb 15, 2008 128.92 129.24 127.23 128.89 20,900 -0.11(-0.09%)
Feb 14, 2008 129.94 130.56 128.96 129.00 20,927 +0.19(+0.15%)
Feb 13, 2008 127.46 129.28 127.21 128.81 16,700 +2.66(+2.11%)
Feb 12, 2008 126.46 128.10 125.33 126.15 29,700 +0.63(+0.50%)
Feb 11, 2008 123.54 125.52 122.66 125.52 17,600 +1.93(+1.56%)
Feb 08, 2008 120.18 123.59 119.56 123.59 22,600 +1.66(+1.36%)
Feb 07, 2008 120.61 123.14 120.00 121.93 46,675 +1.01(+0.84%)
Feb 06, 2008 123.14 123.98 120.91 120.92 30,200 -1.45(-1.19%)
Feb 05, 2008 125.59 126.14 122.04 122.37 125,300 -5.19(-4.07%)
Feb 04, 2008 127.88 128.00 126.70 127.56 84,793 +0.30(+0.24%)
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.