Global Energy Ishares ETF (NY: IXC )

24.70 USD +0.27 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 79.85 79.85 78.98 79.48 21,600 +0.44(+0.56%)
Apr 28, 2005 78.80 79.45 78.64 79.04 36,400 -1.20(-1.50%)
Apr 27, 2005 81.65 81.65 80.15 80.24 22,500 -1.90(-2.31%)
Apr 26, 2005 82.50 82.77 82.05 82.14 95,000 -0.31(-0.38%)
Apr 25, 2005 82.59 83.15 82.40 82.45 39,200 +0.85(+1.05%)
Apr 22, 2005 81.56 82.26 81.01 81.60 55,200 +0.47(+0.58%)
Apr 21, 2005 79.75 81.14 79.75 81.13 43,400 +1.60(+2.01%)
Apr 20, 2005 80.75 81.25 79.36 79.53 25,000 -1.27(-1.57%)
Apr 19, 2005 79.80 80.90 79.80 80.80 37,100 +1.47(+1.85%)
Apr 18, 2005 77.85 79.35 77.81 79.33 41,500 +0.76(+0.97%)
Apr 15, 2005 80.60 80.61 78.20 78.57 87,100 -2.36(-2.92%)
Apr 14, 2005 81.52 81.78 80.75 80.93 33,400 -0.35(-0.43%)
Apr 13, 2005 82.60 83.04 81.28 81.28 30,400 -1.88(-2.26%)
Apr 12, 2005 83.90 83.90 82.78 83.16 36,000 -0.94(-1.12%)
Apr 11, 2005 83.53 84.21 83.22 84.10 21,400 +0.50(+0.60%)
Apr 08, 2005 83.80 84.44 83.51 83.60 33,600 -1.08(-1.28%)
Apr 07, 2005 85.40 85.58 84.30 84.68 32,700 +0.40(+0.47%)
Apr 06, 2005 83.60 84.65 83.51 84.28 43,200 +0.52(+0.62%)
Apr 05, 2005 84.01 84.49 83.50 83.76 49,800 -0.27(-0.32%)
Apr 04, 2005 84.55 85.08 83.81 84.03 78,500 -0.28(-0.33%)
Apr 01, 2005 84.00 84.32 83.42 84.31 39,500 +1.03(+1.24%)
Mar 31, 2005 82.99 83.33 82.86 83.28 30,600 +1.54(+1.88%)
Mar 30, 2005 80.70 81.74 80.23 81.74 95,400 +0.81(+1.00%)
Mar 29, 2005 81.60 82.60 80.93 80.93 66,200 -0.58(-0.71%)
Mar 28, 2005 81.50 81.92 81.07 81.51 57,000 -0.38(-0.46%)
Mar 24, 2005 81.98 82.62 81.27 81.89 32,200 +0.15(+0.18%)
Mar 23, 2005 82.89 82.91 81.36 81.74 90,000 -2.11(-2.52%)
Mar 22, 2005 84.55 85.82 83.85 83.85 42,100 -1.54(-1.80%)
Mar 21, 2005 85.80 85.90 84.65 85.39 51,200 -0.65(-0.76%)
Mar 18, 2005 85.25 86.06 85.01 86.04 101,000 +0.84(+0.99%)
Mar 17, 2005 85.05 85.25 84.45 85.20 39,200 +0.98(+1.16%)
Mar 16, 2005 83.95 84.92 83.54 84.22 37,100 +0.17(+0.20%)
Mar 15, 2005 85.15 85.38 84.01 84.05 42,600 -0.64(-0.76%)
Mar 14, 2005 84.35 84.72 83.50 84.69 50,100 +0.25(+0.30%)
Mar 11, 2005 83.60 85.09 83.55 84.44 63,200 +0.64(+0.76%)
Mar 10, 2005 85.00 85.00 83.09 83.80 79,100 -1.30(-1.53%)
Mar 09, 2005 87.24 88.00 85.00 85.10 101,900 -1.90(-2.18%)
Mar 08, 2005 87.05 87.53 86.70 87.00 59,900 +0.00(+0.00%)
Mar 07, 2005 87.40 87.45 86.29 87.00 207,200 -0.62(-0.71%)
Mar 04, 2005 86.75 87.81 86.26 87.62 73,000 +1.39(+1.61%)
Mar 03, 2005 85.90 86.34 85.27 86.23 46,200 +1.07(+1.26%)
Mar 02, 2005 83.90 85.24 83.90 85.16 60,500 +0.73(+0.86%)
Mar 01, 2005 85.25 85.25 84.15 84.43 47,200 -1.39(-1.62%)
Feb 28, 2005 86.45 86.73 83.93 85.82 121,600 +0.15(+0.17%)
Feb 25, 2005 84.55 85.96 84.35 85.67 67,500 +1.78(+2.12%)
Feb 24, 2005 83.30 83.89 82.71 83.89 66,200 +1.10(+1.33%)
Feb 23, 2005 82.14 82.88 81.51 82.79 52,700 +0.64(+0.78%)
Feb 22, 2005 82.80 83.40 82.06 82.15 64,800 -0.35(-0.42%)
Feb 18, 2005 81.20 82.72 81.16 82.50 52,500 +1.50(+1.85%)
Feb 17, 2005 82.05 82.26 80.94 81.00 107,900 -0.60(-0.74%)
Feb 16, 2005 80.10 81.67 80.01 81.60 53,400 +1.57(+1.96%)
Feb 15, 2005 79.75 80.06 79.60 80.03 74,800 +0.52(+0.65%)
Feb 14, 2005 79.40 79.65 79.24 79.51 72,000 +0.31(+0.39%)
Feb 11, 2005 78.55 79.50 78.37 79.20 35,700 +0.47(+0.60%)
Feb 10, 2005 77.49 78.81 77.49 78.73 30,400 +1.48(+1.92%)
Feb 09, 2005 77.20 77.45 76.71 77.25 34,500 -0.18(-0.23%)
Feb 08, 2005 76.58 77.49 76.49 77.43 24,900 +0.61(+0.79%)
Feb 07, 2005 77.33 77.39 76.48 76.82 37,500 -0.28(-0.36%)
Feb 04, 2005 76.89 77.29 76.80 77.10 13,600 +0.60(+0.78%)
Feb 03, 2005 76.05 76.65 75.95 76.50 18,200 +0.07(+0.09%)
Feb 02, 2005 76.30 76.70 76.27 76.43 19,900 +0.53(+0.70%)
Feb 01, 2005 75.20 75.90 74.82 75.90 15,400 +1.39(+1.87%)
Jan 31, 2005 73.95 74.75 73.72 74.51 18,400 +0.34(+0.46%)
Jan 28, 2005 74.36 74.36 73.70 74.17 9,900 -0.42(-0.56%)
Jan 27, 2005 74.30 74.85 74.01 74.59 21,200 +0.05(+0.07%)
Jan 26, 2005 73.95 74.56 73.88 74.54 27,300 +0.98(+1.33%)
Jan 25, 2005 73.70 73.73 73.04 73.56 18,500 +0.29(+0.40%)
Jan 24, 2005 73.50 73.50 73.25 73.27 39,300 +0.77(+1.06%)
Jan 21, 2005 72.43 72.98 72.43 72.50 18,800 +0.48(+0.67%)
Jan 20, 2005 72.20 72.36 71.79 72.02 62,300 -0.91(-1.25%)
Jan 19, 2005 73.20 73.22 72.81 72.93 26,200 -0.01(-0.01%)
Jan 18, 2005 72.74 73.02 72.74 72.94 56,300 +0.44(+0.61%)
Jan 14, 2005 72.40 72.58 72.22 72.50 45,800 +0.33(+0.46%)
Jan 13, 2005 72.18 72.59 72.13 72.17 33,600 +0.05(+0.07%)
Jan 12, 2005 71.20 72.12 71.18 72.12 7,800 +1.08(+1.52%)
Jan 11, 2005 71.06 71.35 70.83 71.04 11,500 -0.03(-0.04%)
Jan 10, 2005 71.10 71.53 70.86 71.07 81,200 +0.18(+0.25%)
Jan 07, 2005 71.34 71.49 70.31 70.89 12,100 -0.43(-0.60%)
Jan 06, 2005 70.34 71.47 70.16 71.32 24,900 +0.82(+1.16%)
Jan 05, 2005 70.83 70.88 70.30 70.50 27,000 -0.20(-0.28%)
Jan 04, 2005 71.39 71.52 70.70 70.70 24,800 -0.52(-0.73%)
Jan 03, 2005 73.04 73.04 71.09 71.22 42,400 -1.93(-2.64%)
Dec 31, 2004 73.05 73.28 73.05 73.15 71,100 -0.11(-0.15%)
Dec 30, 2004 73.39 73.60 73.21 73.26 83,900 -0.33(-0.45%)
Dec 29, 2004 73.09 73.60 72.94 73.59 40,500 +0.28(+0.38%)
Dec 28, 2004 73.34 73.50 73.12 73.31 8,100 +0.20(+0.27%)
Dec 27, 2004 73.80 73.80 73.11 73.11 20,800 -0.44(-0.60%)
Dec 23, 2004 73.04 73.55 73.04 73.55 8,500 -0.60(-0.81%)
Dec 22, 2004 74.69 74.80 73.86 74.15 60,300 -0.55(-0.74%)
Dec 21, 2004 74.29 74.75 74.10 74.70 31,500 +0.50(+0.67%)
Dec 20, 2004 73.40 74.20 73.40 74.20 23,200 +1.02(+1.39%)
Dec 17, 2004 73.14 73.28 73.00 73.18 10,700 -0.25(-0.34%)
Dec 16, 2004 73.89 73.96 73.31 73.43 16,500 -0.76(-1.02%)
Dec 15, 2004 74.00 74.30 73.39 74.19 17,700 +0.75(+1.02%)
Dec 14, 2004 73.62 73.74 73.27 73.44 6,300 +0.02(+0.03%)
Dec 13, 2004 72.55 73.49 72.55 73.42 23,100 +0.94(+1.30%)
Dec 10, 2004 72.89 72.89 72.28 72.48 15,400 -0.25(-0.34%)
Dec 09, 2004 72.51 72.74 72.26 72.73 25,100 +0.22(+0.30%)
Dec 08, 2004 71.30 72.66 71.15 72.51 32,100 -0.09(-0.12%)
Dec 07, 2004 73.89 73.89 72.60 72.60 17,500 -0.85(-1.16%)
Dec 06, 2004 73.70 73.85 73.23 73.45 52,100 -0.23(-0.31%)
Dec 03, 2004 72.90 73.72 72.90 73.68 27,800 +0.43(+0.59%)
Dec 02, 2004 74.20 74.20 73.00 73.25 52,900 -1.83(-2.44%)
Dec 01, 2004 76.09 76.11 74.86 75.08 27,200 -1.01(-1.33%)
Nov 30, 2004 76.20 76.20 75.77 76.09 20,000 +0.11(+0.14%)
Nov 29, 2004 76.50 76.54 75.50 75.98 56,500 -0.47(-0.61%)
Nov 26, 2004 76.10 76.62 76.10 76.45 14,800 +0.97(+1.29%)
Nov 24, 2004 74.80 75.51 74.55 75.48 24,700 +0.65(+0.87%)
Nov 23, 2004 74.30 75.04 74.30 74.83 36,600 +0.38(+0.51%)
Nov 22, 2004 73.85 74.49 73.70 74.45 25,400 +0.75(+1.02%)
Nov 19, 2004 73.55 73.87 73.22 73.70 25,100 +0.72(+0.99%)
Nov 18, 2004 72.95 73.14 72.60 72.98 25,100 +0.08(+0.11%)
Nov 17, 2004 72.65 72.95 72.34 72.90 12,500 +0.93(+1.29%)
Nov 16, 2004 72.00 72.22 71.80 71.97 21,500 -0.03(-0.04%)
Nov 15, 2004 73.35 73.36 71.76 72.00 70,100 -1.41(-1.92%)
Nov 12, 2004 72.35 73.42 72.35 73.41 19,400 +1.26(+1.75%)
Nov 11, 2004 72.25 72.39 71.90 72.15 22,800 +0.03(+0.04%)
Nov 10, 2004 71.55 72.20 71.11 72.12 22,500 +0.51(+0.71%)
Nov 09, 2004 72.00 72.24 71.61 71.61 68,300 -0.42(-0.58%)
Nov 08, 2004 72.51 72.59 72.01 72.03 30,300 -0.74(-1.02%)
Nov 05, 2004 72.40 72.77 72.22 72.77 23,300 +0.27(+0.37%)
Nov 04, 2004 71.89 72.50 71.87 72.50 18,800 +0.85(+1.19%)
Nov 03, 2004 71.59 71.66 70.98 71.65 23,800 +1.27(+1.80%)
Nov 02, 2004 70.88 71.04 70.38 70.38 11,700 -0.20(-0.28%)
Nov 01, 2004 71.70 71.74 70.50 70.58 19,700 -0.61(-0.86%)
Oct 29, 2004 70.70 71.19 70.31 71.19 20,900 +1.03(+1.47%)
Oct 28, 2004 70.76 71.09 70.01 70.16 57,300 -0.84(-1.19%)
Oct 27, 2004 72.00 72.31 70.76 71.00 30,900 -0.74(-1.03%)
Oct 26, 2004 71.50 71.74 71.11 71.74 29,500 +0.16(+0.22%)
Oct 25, 2004 71.70 71.75 71.31 71.58 19,800 -0.08(-0.11%)
Oct 22, 2004 71.90 71.90 71.49 71.66 15,600 +0.17(+0.24%)
Oct 21, 2004 71.55 71.80 71.30 71.49 15,800 +0.44(+0.62%)
Oct 20, 2004 70.05 71.05 70.05 71.05 30,400 +0.78(+1.11%)
Oct 19, 2004 70.30 70.50 69.90 70.27 32,500 -0.26(-0.37%)
Oct 18, 2004 71.00 71.20 70.35 70.53 15,600 -0.42(-0.59%)
Oct 15, 2004 70.85 71.00 70.55 70.95 22,600 +0.29(+0.41%)
Oct 14, 2004 70.15 70.83 70.15 70.66 17,600 +0.91(+1.30%)
Oct 13, 2004 70.30 70.30 69.26 69.75 31,500 -1.49(-2.09%)
Oct 12, 2004 71.95 71.95 70.86 71.24 108,700 -1.01(-1.40%)
Oct 11, 2004 72.49 72.49 71.72 72.25 12,700 -0.06(-0.08%)
Oct 08, 2004 72.50 72.65 72.07 72.31 18,600 +0.25(+0.35%)
Oct 07, 2004 72.50 72.90 72.06 72.06 47,700 -0.43(-0.59%)
Oct 06, 2004 71.95 72.50 71.95 72.49 48,000 +0.94(+1.31%)
Oct 05, 2004 71.25 71.66 71.25 71.55 25,200 +0.94(+1.33%)
Oct 04, 2004 70.45 70.79 70.40 70.61 23,000 -0.34(-0.48%)
Oct 01, 2004 70.40 70.95 70.38 70.95 7,300 +1.07(+1.53%)
Sep 30, 2004 70.00 70.00 69.55 69.88 22,400 +0.36(+0.52%)
Sep 29, 2004 70.00 70.00 69.03 69.52 46,200 -0.89(-1.26%)
Sep 28, 2004 70.05 70.63 70.05 70.41 25,500 +0.85(+1.22%)
Sep 27, 2004 69.61 69.75 69.26 69.56 13,500 +0.46(+0.67%)
Sep 24, 2004 68.75 69.34 68.75 69.10 47,800 +0.37(+0.54%)
Sep 23, 2004 69.00 69.00 68.41 68.73 23,400 -0.62(-0.89%)
Sep 22, 2004 69.75 69.75 69.06 69.35 17,000 -0.87(-1.24%)
Sep 21, 2004 68.76 70.33 68.76 70.22 131,000 +2.02(+2.96%)
Sep 20, 2004 68.55 68.55 68.20 68.20 134,500 +0.10(+0.15%)
Sep 17, 2004 67.45 68.16 67.39 68.10 23,700 +1.11(+1.66%)
Sep 16, 2004 67.04 67.27 66.83 66.99 42,800 -0.02(-0.03%)
Sep 15, 2004 67.12 67.39 66.83 67.01 6,400 -0.34(-0.50%)
Sep 14, 2004 67.30 67.50 67.06 67.35 15,900 +0.37(+0.55%)
Sep 13, 2004 66.75 67.20 66.75 66.98 12,800 +0.23(+0.34%)
Sep 10, 2004 66.65 66.95 66.57 66.75 37,700 -0.10(-0.15%)
Sep 09, 2004 66.03 66.85 66.03 66.85 30,000 +0.82(+1.24%)
Sep 08, 2004 65.88 66.26 65.68 66.03 30,100 -0.05(-0.08%)
Sep 07, 2004 65.85 66.08 65.52 66.08 81,000 -0.29(-0.44%)
Sep 03, 2004 66.08 66.39 65.81 66.37 18,300 +0.14(+0.21%)
Sep 02, 2004 65.68 66.23 65.68 66.23 12,700 +0.83(+1.27%)
Sep 01, 2004 63.01 65.69 63.01 65.40 67,000 +0.57(+0.88%)
Aug 31, 2004 64.10 64.83 64.10 64.83 52,300 +1.00(+1.57%)
Aug 30, 2004 64.35 64.45 63.67 63.83 10,000 -0.28(-0.44%)
Aug 27, 2004 63.90 64.28 63.90 64.11 30,600 +0.61(+0.96%)
Aug 26, 2004 63.33 63.58 62.86 63.50 109,800 +0.12(+0.19%)
Aug 25, 2004 63.03 63.38 63.03 63.38 79,100 +0.51(+0.81%)
Aug 24, 2004 63.01 63.19 62.75 62.87 58,300 -0.78(-1.23%)
Aug 23, 2004 64.10 64.36 63.47 63.65 38,000 -0.53(-0.83%)
Aug 20, 2004 64.50 64.70 64.18 64.18 46,300 +0.44(+0.69%)
Aug 19, 2004 63.87 64.17 63.67 63.74 24,100 -0.02(-0.03%)
Aug 18, 2004 63.10 63.76 63.05 63.76 207,900 +0.71(+1.13%)
Aug 17, 2004 64.01 64.01 63.05 63.05 101,700 -1.25(-1.94%)
Aug 16, 2004 63.70 64.44 63.68 64.30 140,300 +0.63(+0.99%)
Aug 13, 2004 63.70 63.92 63.39 63.67 82,400 +0.57(+0.90%)
Aug 12, 2004 63.85 64.00 63.10 63.10 127,300 -0.52(-0.82%)
Aug 11, 2004 63.80 64.00 63.16 63.62 236,000 -0.36(-0.56%)
Aug 10, 2004 64.50 64.55 63.90 63.98 875,600 -0.27(-0.42%)
Aug 09, 2004 64.35 65.00 64.10 64.25 74,300 +0.45(+0.71%)
Aug 06, 2004 64.88 65.03 63.76 63.80 56,200 -1.08(-1.66%)
Aug 05, 2004 65.75 65.75 64.86 64.88 36,900 -0.62(-0.95%)
Aug 04, 2004 66.48 66.48 65.50 65.50 45,000 -1.28(-1.92%)
Aug 03, 2004 66.65 66.84 66.48 66.78 21,400 +0.75(+1.14%)
Aug 02, 2004 66.00 66.03 65.30 66.03 95,800 +0.03(+0.05%)
Jul 30, 2004 66.10 66.25 65.90 66.00 229,700 +0.25(+0.38%)
Jul 29, 2004 65.60 65.85 65.12 65.75 18,300 +0.60(+0.92%)
Jul 28, 2004 64.38 65.15 64.37 65.15 6,200 +0.73(+1.13%)
Jul 27, 2004 63.74 64.44 63.70 64.42 18,400 +0.18(+0.28%)
Jul 26, 2004 64.47 64.58 63.82 64.24 16,800 -0.18(-0.28%)
Jul 23, 2004 64.74 64.77 64.25 64.42 44,700 -0.54(-0.83%)
Jul 22, 2004 64.60 65.18 64.60 64.96 18,400 +0.30(+0.46%)
Jul 21, 2004 65.75 65.80 64.66 64.66 94,500 -1.27(-1.93%)
Jul 20, 2004 65.98 66.15 65.82 65.93 26,300 -0.18(-0.27%)
Jul 19, 2004 66.32 66.53 65.97 66.11 24,100 -0.44(-0.66%)
Jul 16, 2004 66.25 66.62 66.16 66.55 13,400 +0.87(+1.32%)
Jul 15, 2004 65.67 65.84 65.57 65.68 17,300 +0.13(+0.20%)
Jul 14, 2004 64.65 65.58 64.65 65.55 29,900 +0.46(+0.71%)
Jul 13, 2004 65.15 65.15 64.56 65.09 43,200 -0.26(-0.40%)
Jul 12, 2004 65.74 65.74 65.06 65.35 52,800 -0.05(-0.08%)
Jul 09, 2004 65.60 65.70 65.37 65.40 15,000 +0.42(+0.65%)
Jul 08, 2004 64.80 65.39 64.80 64.98 77,000 -0.08(-0.12%)
Jul 07, 2004 64.62 65.17 64.55 65.06 24,200 +0.09(+0.14%)
Jul 06, 2004 65.04 65.13 64.69 64.97 16,800 +0.50(+0.78%)
Jul 02, 2004 64.38 64.64 64.23 64.47 27,800 +0.19(+0.30%)
Jul 01, 2004 64.46 64.55 63.75 64.28 36,300 -0.18(-0.28%)
Jun 30, 2004 64.03 64.46 63.71 64.46 10,600 +0.43(+0.67%)
Jun 29, 2004 63.58 64.19 63.58 64.03 23,500 -0.12(-0.19%)
Jun 28, 2004 65.00 65.05 63.95 64.15 32,200 -0.57(-0.88%)
Jun 25, 2004 65.08 65.26 64.70 64.72 17,800 -0.48(-0.74%)
Jun 24, 2004 65.47 65.47 65.15 65.20 36,900 -0.19(-0.29%)
Jun 23, 2004 64.33 65.45 64.33 65.39 53,300 +0.84(+1.30%)
Jun 22, 2004 64.25 64.64 64.00 64.55 25,400 +0.30(+0.47%)
Jun 21, 2004 64.68 64.79 64.25 64.25 30,200 -0.55(-0.85%)
Jun 18, 2004 64.78 64.94 64.58 64.80 32,800 +0.48(+0.75%)
Jun 17, 2004 64.02 64.53 63.92 64.32 39,500 +0.45(+0.70%)
Jun 16, 2004 63.49 63.97 63.47 63.87 84,700 +0.88(+1.40%)
Jun 15, 2004 62.74 63.05 62.61 62.99 14,500 +0.93(+1.50%)
Jun 14, 2004 61.90 62.24 61.86 62.06 31,200 -0.72(-1.15%)
Jun 10, 2004 62.30 62.87 62.30 62.78 12,900 +0.77(+1.24%)
Jun 09, 2004 62.34 62.40 61.69 62.01 39,300 -0.55(-0.88%)
Jun 08, 2004 62.88 63.25 62.46 62.56 36,400 -0.68(-1.08%)
Jun 07, 2004 62.20 63.24 62.20 63.24 23,700 +1.14(+1.84%)
Jun 04, 2004 62.12 62.35 61.76 62.10 24,400 -0.14(-0.22%)
Jun 03, 2004 62.82 62.90 62.24 62.24 19,400 -0.50(-0.80%)
Jun 02, 2004 62.90 63.17 62.61 62.74 15,800 +0.24(+0.38%)
Jun 01, 2004 62.18 62.63 62.17 62.50 12,400 +0.81(+1.31%)
May 28, 2004 61.90 62.04 61.58 61.69 29,300 -0.40(-0.64%)
May 27, 2004 62.68 62.68 61.77 62.09 28,100 -0.17(-0.27%)
May 26, 2004 62.84 62.90 62.09 62.26 25,500 -0.42(-0.67%)
May 25, 2004 62.00 62.68 62.00 62.68 33,000 +1.30(+2.12%)
May 24, 2004 60.44 61.45 60.41 61.38 22,900 +0.92(+1.52%)
May 21, 2004 60.58 61.04 60.01 60.46 17,600 +0.13(+0.22%)
May 20, 2004 60.40 60.89 60.33 60.33 55,500 -0.24(-0.40%)
May 19, 2004 60.55 61.37 60.33 60.57 54,400 +0.11(+0.18%)
May 18, 2004 60.90 60.90 60.05 60.46 27,100 -0.72(-1.18%)
May 17, 2004 61.40 61.53 61.04 61.18 48,000 -0.26(-0.42%)
May 14, 2004 61.25 61.74 60.92 61.44 44,600 +0.57(+0.94%)
May 13, 2004 60.95 61.06 60.61 60.87 41,200 -0.08(-0.13%)
May 12, 2004 60.32 61.00 60.25 60.95 45,700 +0.41(+0.68%)
May 11, 2004 60.02 60.55 59.83 60.54 53,100 +0.92(+1.54%)
May 10, 2004 60.00 60.25 59.31 59.62 36,300 -2.08(-3.37%)
May 07, 2004 62.40 62.50 61.32 61.70 107,900 -1.21(-1.92%)
May 06, 2004 63.34 63.34 62.42 62.91 38,600 -0.20(-0.32%)
May 05, 2004 62.75 63.15 62.27 63.11 84,300 +0.59(+0.94%)
May 04, 2004 62.82 62.85 62.25 62.52 92,800 +0.39(+0.63%)
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.