Global Energy Ishares ETF (NY: IXC )

26.93 USD +0.81 (+3.10%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2007 108.75 109.21 108.08 108.73 103,600 +0.88(+0.82%)
Jan 31, 2007 107.08 108.19 106.67 107.85 110,300 +0.20(+0.19%)
Jan 30, 2007 106.60 107.66 106.42 107.65 805,600 +1.55(+1.46%)
Jan 29, 2007 106.46 106.85 105.72 106.10 76,600 -0.76(-0.71%)
Jan 26, 2007 106.75 107.38 106.04 106.86 223,600 +0.16(+0.15%)
Jan 25, 2007 107.65 107.99 106.28 106.70 79,100 -1.96(-1.80%)
Jan 24, 2007 108.03 108.68 106.91 108.66 107,400 +0.77(+0.71%)
Jan 23, 2007 106.42 108.42 106.42 107.89 79,400 +2.18(+2.06%)
Jan 22, 2007 106.31 106.61 105.27 105.71 18,400 -0.40(-0.38%)
Jan 19, 2007 104.65 106.36 103.15 106.11 34,200 +2.05(+1.97%)
Jan 18, 2007 105.20 105.82 103.61 104.06 34,900 -0.89(-0.85%)
Jan 17, 2007 103.75 104.95 103.68 104.95 30,400 +0.65(+0.62%)
Jan 16, 2007 104.60 105.21 103.74 104.30 40,500 -0.83(-0.79%)
Jan 12, 2007 103.20 105.13 103.15 105.13 36,900 +2.57(+2.51%)
Jan 11, 2007 103.63 104.71 102.38 102.56 175,100 -0.28(-0.27%)
Jan 10, 2007 103.49 103.57 102.00 102.84 794,900 -1.31(-1.26%)
Jan 09, 2007 103.80 104.89 103.22 104.15 75,200 -1.75(-1.65%)
Jan 08, 2007 106.50 106.81 104.99 105.90 70,000 -0.37(-0.35%)
Jan 05, 2007 105.40 106.29 104.55 106.27 66,600 +0.41(+0.39%)
Jan 04, 2007 106.50 107.30 105.56 105.86 75,100 -2.45(-2.26%)
Jan 03, 2007 110.40 110.40 107.78 108.31 76,700 -3.16(-2.83%)
Dec 29, 2006 111.40 111.53 111.00 111.47 17,900 -0.26(-0.23%)
Dec 28, 2006 112.15 112.15 111.40 111.73 20,500 +0.19(+0.17%)
Dec 27, 2006 110.80 111.67 110.58 111.54 83,200 +1.13(+1.02%)
Dec 26, 2006 110.65 110.89 109.91 110.41 11,600 +0.15(+0.14%)
Dec 22, 2006 110.65 110.84 109.75 110.26 73,700 -1.01(-0.91%)
Dec 21, 2006 111.30 111.30 110.47 111.27 30,200 -1.99(-1.76%)
Dec 20, 2006 114.43 114.43 113.26 113.26 97,100 -1.40(-1.22%)
Dec 19, 2006 112.25 114.66 112.20 114.66 28,000 +1.70(+1.50%)
Dec 18, 2006 115.15 115.15 112.76 112.96 20,200 -2.21(-1.92%)
Dec 15, 2006 116.60 116.65 115.01 115.17 23,600 -1.43(-1.23%)
Dec 14, 2006 115.24 116.69 115.16 116.60 45,100 +1.84(+1.61%)
Dec 13, 2006 114.10 114.91 113.81 114.76 16,400 +0.89(+0.78%)
Dec 12, 2006 114.04 114.34 113.16 113.87 7,700 -0.16(-0.14%)
Dec 11, 2006 113.40 114.36 113.20 114.03 21,200 +0.27(+0.24%)
Dec 08, 2006 114.70 114.70 113.73 113.76 21,800 -0.18(-0.16%)
Dec 07, 2006 114.25 114.48 113.66 113.94 16,000 -0.43(-0.38%)
Dec 06, 2006 114.55 115.33 114.21 114.37 40,400 -0.72(-0.62%)
Dec 05, 2006 115.00 115.35 114.17 115.09 34,400 +0.88(+0.77%)
Dec 04, 2006 113.50 114.21 113.07 114.21 13,100 +0.36(+0.32%)
Dec 01, 2006 112.70 114.00 112.66 113.85 16,300 -0.36(-0.32%)
Nov 30, 2006 114.00 114.43 113.16 114.21 25,800 +0.67(+0.59%)
Nov 29, 2006 111.40 113.65 111.40 113.54 32,000 +2.67(+2.41%)
Nov 28, 2006 110.10 111.10 109.95 110.87 19,600 +1.31(+1.19%)
Nov 27, 2006 110.60 110.60 109.36 109.56 24,300 -0.37(-0.34%)
Nov 24, 2006 110.00 110.45 109.87 109.93 24,400 -0.27(-0.25%)
Nov 22, 2006 110.50 110.60 109.03 110.20 29,400 -0.23(-0.21%)
Nov 21, 2006 109.45 110.59 109.45 110.43 24,900 +1.72(+1.58%)
Nov 20, 2006 108.50 109.40 108.29 108.71 20,500 -0.29(-0.27%)
Nov 17, 2006 107.55 109.35 107.51 109.00 37,800 +0.11(+0.10%)
Nov 16, 2006 111.91 111.91 108.89 108.89 23,400 -2.32(-2.09%)
Nov 15, 2006 110.40 111.49 110.32 111.21 23,600 +0.53(+0.48%)
Nov 14, 2006 110.60 110.71 109.84 110.68 11,100 +0.88(+0.80%)
Nov 13, 2006 109.75 110.55 109.44 109.80 39,200 -0.98(-0.88%)
Nov 10, 2006 111.45 111.45 110.39 110.78 19,700 -0.45(-0.40%)
Nov 09, 2006 110.65 111.91 110.43 111.23 104,100 +0.84(+0.76%)
Nov 08, 2006 108.15 110.42 108.15 110.39 29,600 +1.87(+1.72%)
Nov 07, 2006 109.15 109.31 108.25 108.52 13,900 -0.56(-0.51%)
Nov 06, 2006 107.50 109.30 107.46 109.08 21,300 +1.33(+1.23%)
Nov 03, 2006 106.19 110.10 106.19 107.75 19,100 +1.52(+1.43%)
Nov 02, 2006 105.35 106.41 105.03 106.23 17,900 +0.20(+0.19%)
Nov 01, 2006 106.89 107.18 105.40 106.03 16,600 -1.07(-1.00%)
Oct 31, 2006 105.80 107.10 105.40 107.10 31,900 +0.85(+0.80%)
Oct 30, 2006 106.50 106.93 106.00 106.25 508,700 -1.31(-1.22%)
Oct 27, 2006 108.00 108.61 107.47 107.56 28,800 -0.64(-0.59%)
Oct 26, 2006 109.05 109.24 107.82 108.20 54,800 -0.05(-0.05%)
Oct 25, 2006 105.70 108.53 105.61 108.25 418,800 +2.11(+1.99%)
Oct 24, 2006 104.70 106.23 104.66 106.14 20,000 +1.06(+1.01%)
Oct 23, 2006 104.00 105.24 103.85 105.08 21,900 -0.22(-0.21%)
Oct 20, 2006 105.80 106.07 104.92 105.30 35,100 -0.45(-0.43%)
Oct 19, 2006 104.20 105.92 104.20 105.75 64,000 +1.95(+1.88%)
Oct 18, 2006 107.19 107.19 103.53 103.80 95,000 -0.49(-0.47%)
Oct 17, 2006 105.05 105.15 103.88 104.29 21,800 -0.94(-0.89%)
Oct 16, 2006 103.90 105.28 103.48 105.23 27,600 +2.30(+2.23%)
Oct 13, 2006 102.39 103.54 102.28 102.93 27,000 +1.33(+1.31%)
Oct 12, 2006 100.75 101.67 100.48 101.60 20,200 +1.61(+1.61%)
Oct 11, 2006 100.80 100.85 99.83 99.99 12,500 -1.13(-1.12%)
Oct 10, 2006 99.70 101.33 99.70 101.12 20,300 +1.28(+1.28%)
Oct 09, 2006 101.50 101.63 99.84 99.84 42,300 -1.00(-0.99%)
Oct 06, 2006 99.90 100.84 99.45 100.84 23,600 +0.04(+0.04%)
Oct 05, 2006 101.00 101.15 100.42 100.80 10,500 +1.03(+1.03%)
Oct 04, 2006 98.30 99.91 97.30 99.77 47,000 +1.37(+1.39%)
Oct 03, 2006 99.60 99.82 98.40 98.40 25,100 -3.39(-3.33%)
Oct 02, 2006 102.30 102.92 101.66 101.79 82,400 -0.82(-0.80%)
Sep 29, 2006 102.10 102.99 101.62 102.61 51,000 -0.09(-0.09%)
Sep 28, 2006 102.45 103.13 102.29 102.70 52,300 +0.32(+0.31%)
Sep 27, 2006 101.43 102.38 100.47 102.38 37,600 +1.95(+1.94%)
Sep 26, 2006 98.90 100.46 98.87 100.43 18,000 +1.56(+1.58%)
Sep 25, 2006 97.80 99.16 97.00 98.87 105,300 -0.08(-0.08%)
Sep 22, 2006 100.45 100.45 98.72 98.95 23,500 -0.54(-0.54%)
Sep 21, 2006 99.15 100.20 98.88 99.49 26,400 +1.14(+1.16%)
Sep 20, 2006 100.20 100.46 98.34 98.35 37,500 -1.46(-1.46%)
Sep 19, 2006 100.00 101.57 99.49 99.81 20,900 -1.52(-1.50%)
Sep 18, 2006 100.10 101.45 99.45 101.33 28,400 +1.89(+1.90%)
Sep 15, 2006 99.10 99.63 98.82 99.44 39,900 -0.42(-0.42%)
Sep 14, 2006 101.40 101.46 99.50 99.86 29,400 -1.10(-1.09%)
Sep 13, 2006 99.79 101.42 99.75 100.96 29,100 +1.41(+1.42%)
Sep 12, 2006 100.30 100.63 99.01 99.55 42,100 -0.31(-0.31%)
Sep 11, 2006 101.10 101.15 99.54 99.86 71,700 -2.88(-2.80%)
Sep 08, 2006 104.17 104.43 102.74 102.74 42,300 -1.43(-1.37%)
Sep 07, 2006 104.00 104.56 103.68 104.17 46,800 -0.83(-0.79%)
Sep 06, 2006 106.40 106.83 105.00 105.00 554,600 -3.00(-2.78%)
Sep 05, 2006 106.80 108.00 106.80 108.00 28,300 +0.78(+0.73%)
Sep 01, 2006 106.65 107.50 106.63 107.22 12,500 +0.78(+0.73%)
Aug 31, 2006 106.52 107.05 106.27 106.44 28,600 -0.58(-0.54%)
Aug 30, 2006 108.00 108.00 106.24 107.02 100,600 -0.93(-0.86%)
Aug 29, 2006 107.75 108.17 105.95 107.95 718,000 -1.16(-1.06%)
Aug 28, 2006 109.21 109.67 108.87 109.11 39,800 -0.66(-0.60%)
Aug 25, 2006 109.85 110.30 109.71 109.77 8,400 +0.09(+0.08%)
Aug 24, 2006 110.89 109.68 108.94 109.68 19,500 +0.64(+0.59%)
Aug 23, 2006 110.45 110.61 108.84 109.04 13,500 -1.41(-1.28%)
Aug 22, 2006 109.72 110.45 109.72 110.45 16,100 +0.28(+0.25%)
Aug 21, 2006 110.08 110.48 109.81 110.17 14,600 +1.09(+1.00%)
Aug 18, 2006 108.50 109.08 107.89 109.08 36,100 +0.98(+0.91%)
Aug 17, 2006 107.60 108.24 107.25 108.10 22,900 -0.35(-0.32%)
Aug 16, 2006 109.20 109.85 108.11 108.45 22,400 -0.84(-0.77%)
Aug 15, 2006 109.68 109.68 108.82 109.29 24,600 +0.76(+0.70%)
Aug 14, 2006 109.30 109.40 108.35 108.53 34,300 -1.58(-1.43%)
Aug 11, 2006 109.70 110.18 109.50 110.11 20,700 -0.26(-0.24%)
Aug 10, 2006 110.40 110.40 109.48 110.37 14,700 -0.54(-0.49%)
Aug 09, 2006 111.00 112.03 110.88 110.91 15,200 +0.75(+0.68%)
Aug 08, 2006 110.20 111.04 109.94 110.16 14,900 -0.09(-0.08%)
Aug 07, 2006 110.02 110.75 109.81 110.25 17,400 +0.23(+0.21%)
Aug 04, 2006 110.55 110.55 109.24 110.02 23,900 -0.02(-0.02%)
Aug 03, 2006 108.80 110.89 108.80 110.04 21,000 -0.76(-0.69%)
Aug 02, 2006 111.40 111.92 110.25 110.80 57,900 +0.43(+0.39%)
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.