Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 25.54 25.54 25.11 25.21 82,392 -0.15(-0.59%)
Aug 28, 2008 25.36 25.61 25.05 25.36 99,869 +0.08(+0.30%)
Aug 27, 2008 25.20 25.53 24.90 25.28 140,506 +0.29(+1.16%)
Aug 26, 2008 24.46 24.99 24.46 24.99 106,120 +0.38(+1.56%)
Aug 25, 2008 24.87 25.14 24.14 24.61 134,443 -0.25(-1.00%)
Aug 22, 2008 25.37 25.37 24.82 24.86 114,907 -0.34(-1.36%)
Aug 21, 2008 25.14 25.53 25.12 25.20 178,566 +0.45(+1.80%)
Aug 20, 2008 24.36 24.86 24.14 24.76 135,205 +0.71(+2.97%)
Aug 19, 2008 23.51 24.21 23.51 24.04 273,563 +0.44(+1.87%)
Aug 18, 2008 24.14 24.21 23.51 23.60 188,413 -0.34(-1.43%)
Aug 15, 2008 24.12 24.12 23.65 23.94 0 -0.37(-1.53%)
Aug 14, 2008 24.49 24.65 24.15 24.32 181,632 -0.17(-0.71%)
Aug 13, 2008 24.05 24.62 23.88 24.49 192,158 +0.49(+2.03%)
Aug 12, 2008 24.22 24.32 23.82 24.00 272,613 -0.03(-0.12%)
Aug 11, 2008 24.00 24.21 23.69 24.03 164,207 -0.15(-0.62%)
Aug 08, 2008 24.16 24.18 23.78 24.18 152,179 -0.22(-0.90%)
Aug 07, 2008 24.63 24.94 24.36 24.40 224,023 -0.46(-1.84%)
Aug 06, 2008 24.13 24.86 24.13 24.86 291,416 +0.71(+2.93%)
Aug 05, 2008 24.05 24.33 23.76 24.15 378,544 -0.09(-0.38%)
Aug 04, 2008 25.17 25.18 23.88 24.25 267,967 -0.93(-3.71%)
Aug 01, 2008 25.22 25.60 25.01 25.18 568,668 -0.26(-1.03%)
Jul 31, 2008 26.04 26.04 25.29 25.44 201,291 -0.60(-2.32%)
Jul 30, 2008 24.90 26.04 24.88 26.04 308,331 +0.96(+3.81%)
Jul 29, 2008 25.09 25.29 24.83 25.09 529,718 -0.03(-0.12%)
Jul 28, 2008 25.32 25.68 25.12 25.12 151,442 -0.09(-0.37%)
Jul 25, 2008 25.17 25.49 25.05 25.21 449,543 +0.08(+0.30%)
Jul 24, 2008 25.13 25.54 24.72 25.13 653,218 -0.26(-1.03%)
Jul 23, 2008 26.14 26.14 25.34 25.39 772,898 -0.77(-2.94%)
Jul 22, 2008 26.52 26.66 26.08 26.16 238,103 -0.35(-1.33%)
Jul 21, 2008 26.08 26.53 25.89 26.52 2,901,380 +0.61(+2.37%)
Jul 18, 2008 25.57 26.10 25.27 25.90 2,496,819 +0.33(+1.30%)
Jul 17, 2008 26.02 26.29 25.20 25.57 520,454 -0.59(-2.25%)
Jul 16, 2008 26.35 26.35 25.61 26.16 708,438 -0.44(-1.66%)
Jul 15, 2008 27.34 27.34 26.55 26.60 309,909 -0.93(-3.38%)
Jul 14, 2008 27.30 27.71 27.25 27.53 185,330 +0.13(+0.48%)
Jul 11, 2008 27.58 27.73 27.10 27.40 142,887 -0.05(-0.17%)
Jul 10, 2008 26.82 27.45 26.63 27.45 318,740 +0.56(+2.08%)
Jul 09, 2008 27.41 27.79 26.88 26.89 595,380 -0.61(-2.23%)
Jul 08, 2008 27.76 27.80 26.99 27.50 309,578 -0.43(-1.55%)
Jul 07, 2008 28.31 28.48 27.52 27.93 1,312,147 -0.49(-1.73%)
Jul 04, 2008 28.58 28.83 28.06 28.42 629,881 +0.00(+0.00%)
Jul 03, 2008 28.58 28.83 28.06 28.42 629,881 +0.05(+0.19%)
Jul 02, 2008 29.63 29.77 28.37 28.37 496,920 -1.07(-3.63%)
Jul 01, 2008 29.41 29.45 29.00 29.44 329,920 -0.06(-0.20%)
Jun 30, 2008 29.21 29.65 29.18 29.50 154,584 +0.52(+1.81%)
Jun 27, 2008 28.92 29.10 28.81 28.97 109,607 +0.41(+1.43%)
Jun 26, 2008 29.43 29.48 28.41 28.56 197,471 -0.47(-1.60%)
Jun 25, 2008 29.06 29.25 28.51 29.03 414,002 +0.10(+0.34%)
Jun 24, 2008 29.12 29.24 28.92 28.93 108,650 -0.35(-1.21%)
Jun 23, 2008 28.52 29.28 28.52 29.28 201,672 +0.60(+2.10%)
Jun 20, 2008 29.12 29.20 28.63 28.68 154,005 -0.40(-1.39%)
Jun 19, 2008 29.75 29.80 29.05 29.09 268,719 -0.48(-1.61%)
Jun 18, 2008 29.60 29.66 29.33 29.56 212,966 -0.20(-0.69%)
Jun 17, 2008 29.33 29.80 29.33 29.77 600,475 +0.46(+1.56%)
Jun 16, 2008 29.47 29.49 29.29 29.31 104,760 +0.14(+0.49%)
Jun 13, 2008 28.91 29.19 28.50 29.17 1,228,934 +0.17(+0.60%)
Jun 12, 2008 29.32 29.32 28.87 28.99 217,265 -0.48(-1.64%)
Jun 11, 2008 29.65 29.65 29.32 29.48 112,003 +0.24(+0.81%)
Jun 10, 2008 29.38 29.72 28.97 29.24 218,480 -0.70(-2.32%)
Jun 09, 2008 29.79 30.15 29.59 29.94 85,634 +0.52(+1.75%)
Jun 06, 2008 29.90 30.29 29.42 29.42 431,617 -0.26(-0.89%)
Jun 05, 2008 28.67 29.68 28.67 29.68 269,433 +1.03(+3.58%)
Jun 04, 2008 28.99 29.09 28.53 28.66 332,527 -0.58(-1.98%)
Jun 03, 2008 29.64 29.84 29.16 29.24 200,219 -0.40(-1.34%)
Jun 02, 2008 29.63 29.87 29.46 29.63 1,916,405 -0.11(-0.38%)
May 30, 2008 29.65 29.90 29.65 29.75 1,231,997 +0.11(+0.37%)
May 29, 2008 30.04 30.25 29.64 29.64 1,313,580 -0.53(-1.75%)
May 28, 2008 29.59 30.17 29.39 30.17 298,310 +0.29(+0.96%)
May 27, 2008 30.15 30.15 29.74 29.88 117,709 -0.46(-1.50%)
May 26, 2008 30.81 30.87 30.10 30.34 0 +0.00(+0.00%)
May 23, 2008 30.81 30.87 30.10 30.34 235,625 -0.43(-1.39%)
May 22, 2008 31.25 31.25 30.60 30.77 261,704 -0.23(-0.73%)
May 21, 2008 31.36 31.65 30.93 30.99 1,103,527 +0.02(+0.06%)
May 20, 2008 30.82 31.00 30.72 30.97 146,509 +0.26(+0.86%)
May 19, 2008 30.57 30.90 30.54 30.71 84,398 +0.41(+1.36%)
May 16, 2008 29.91 30.37 29.91 30.30 993,960 +0.76(+2.58%)
May 15, 2008 29.34 29.54 29.09 29.54 244,833 +0.40(+1.37%)
May 14, 2008 29.28 29.50 29.09 29.14 140,813 -0.05(-0.18%)
May 13, 2008 29.09 29.26 28.88 29.19 191,507 -0.00(-0.01%)
May 12, 2008 29.09 29.27 28.90 29.19 116,390 +0.11(+0.39%)
May 09, 2008 29.03 29.16 28.76 29.08 705,893 -0.03(-0.12%)
May 08, 2008 28.80 29.11 28.73 29.11 477,981 +0.42(+1.46%)
May 07, 2008 29.09 29.19 28.67 28.69 713,022 -0.33(-1.13%)
May 06, 2008 28.51 29.07 28.51 29.02 1,122,135 +0.66(+2.34%)
May 05, 2008 28.12 28.41 28.12 28.36 235,992 +0.29(+1.03%)
May 02, 2008 28.07 28.18 27.94 28.07 1,583,717 +0.28(+0.99%)
May 01, 2008 27.99 27.99 27.31 27.79 348,052 -0.42(-1.47%)
Apr 30, 2008 28.02 28.33 27.92 28.21 1,972,898 +0.26(+0.93%)
Apr 29, 2008 28.16 28.31 27.95 27.95 86,291 -0.10(-0.34%)
Apr 28, 2008 28.16 28.33 28.04 28.04 389,811 -0.07(-0.23%)
Apr 25, 2008 28.06 28.16 27.86 28.11 234,989 +0.15(+0.52%)
Apr 24, 2008 28.24 28.24 27.66 27.96 293,375 -0.44(-1.56%)
Apr 23, 2008 28.48 28.55 28.26 28.40 129,975 -0.05(-0.16%)
Apr 22, 2008 28.48 28.68 28.36 28.45 332,325 -0.08(-0.27%)
Apr 21, 2008 28.22 28.55 28.20 28.53 1,812,648 +0.41(+1.47%)
Apr 18, 2008 27.84 28.11 27.76 28.11 2,031,988 +0.37(+1.34%)
Apr 17, 2008 27.59 27.86 27.54 27.74 241,036 -0.11(-0.40%)
Apr 16, 2008 27.35 27.85 27.27 27.85 211,879 +0.73(+2.70%)
Apr 15, 2008 27.01 27.14 26.87 27.12 124,181 +0.33(+1.23%)
Apr 14, 2008 26.37 26.79 26.37 26.79 264,280 +0.49(+1.87%)
Apr 11, 2008 26.55 26.67 26.29 26.29 177,963 -0.46(-1.73%)
Apr 10, 2008 26.63 26.77 26.48 26.76 151,915 +0.16(+0.60%)
Apr 09, 2008 26.50 26.77 26.50 26.60 301,088 +0.19(+0.70%)
Apr 08, 2008 26.21 26.54 26.21 26.41 122,308 +0.16(+0.60%)
Apr 07, 2008 26.45 26.65 26.23 26.25 103,467 +0.07(+0.27%)
Apr 04, 2008 25.92 26.35 25.92 26.18 248,838 +0.29(+1.12%)
Apr 03, 2008 25.67 26.11 25.67 25.89 82,773 +0.12(+0.47%)
Apr 02, 2008 25.33 25.90 25.33 25.77 76,255 +0.37(+1.44%)
Apr 01, 2008 24.99 25.42 24.88 25.41 151,061 +0.37(+1.47%)
Mar 31, 2008 25.00 25.24 24.83 25.04 165,547 +0.12(+0.47%)
Mar 28, 2008 25.07 25.27 24.80 24.92 60,528 -0.02(-0.08%)
Mar 27, 2008 25.28 25.42 24.94 24.94 99,845 -0.15(-0.59%)
Mar 26, 2008 24.67 25.23 24.67 25.09 861,362 +0.39(+1.58%)
Mar 25, 2008 24.60 24.72 24.35 24.70 185,205 +0.26(+1.07%)
Mar 24, 2008 24.04 24.72 24.04 24.44 126,747 +0.39(+1.63%)
Mar 21, 2008 23.95 24.14 23.52 24.05 399,382 +0.00(+0.00%)
Mar 20, 2008 23.95 24.14 23.52 24.05 399,382 -0.11(-0.44%)
Mar 19, 2008 25.40 25.40 24.09 24.16 170,720 -1.36(-5.33%)
Mar 18, 2008 24.98 25.52 24.98 25.52 113,503 +0.63(+2.55%)
Mar 17, 2008 24.90 25.07 24.36 24.88 186,757 -0.62(-2.45%)
Mar 14, 2008 26.04 26.04 25.22 25.51 179,479 -0.45(-1.73%)
Mar 13, 2008 25.51 26.04 25.39 25.95 185,205 +0.19(+0.75%)
Mar 12, 2008 26.05 26.06 25.67 25.76 103,467 -0.29(-1.13%)
Mar 11, 2008 25.47 26.05 25.40 26.05 181,067 +1.10(+4.40%)
Mar 10, 2008 25.37 25.52 24.93 24.96 113,296 -0.26(-1.02%)
Mar 07, 2008 25.53 25.62 25.03 25.21 99,328 -0.48(-1.86%)
Mar 06, 2008 26.10 26.20 25.68 25.69 2,155,217 -0.48(-1.82%)
Mar 05, 2008 25.68 26.19 25.68 26.17 131,403 +0.38(+1.48%)
Mar 04, 2008 25.77 25.94 25.31 25.79 257,115 -0.16(-0.61%)
Mar 03, 2008 25.78 26.19 25.70 25.95 628,381 +0.09(+0.34%)
Feb 29, 2008 26.60 26.60 25.76 25.86 56,482 -0.79(-2.97%)
Feb 28, 2008 26.27 26.77 26.27 26.65 209,453 +0.29(+1.09%)
Feb 27, 2008 26.30 26.58 26.29 26.36 218,910 -0.11(-0.42%)
Feb 26, 2008 26.29 26.58 25.86 26.47 112,753 +0.36(+1.38%)
Feb 25, 2008 25.63 26.14 25.61 26.11 189,023 +0.61(+2.39%)
Feb 22, 2008 25.37 25.51 25.04 25.51 95,189 +0.30(+1.20%)
Feb 21, 2008 25.55 25.59 25.17 25.20 96,224 -0.40(-1.58%)
Feb 20, 2008 25.14 25.76 25.10 25.61 141,625 +0.26(+1.04%)
Feb 19, 2008 25.41 25.61 25.27 25.34 467,670 +0.43(+1.72%)
Feb 18, 2008 24.92 24.98 24.59 24.91 0 +0.00(+0.00%)
Feb 15, 2008 24.92 24.98 24.59 24.91 108,123 -0.02(-0.09%)
Feb 14, 2008 25.12 25.24 24.93 24.94 108,262 +0.04(+0.15%)
Feb 13, 2008 24.64 24.99 24.59 24.90 86,394 +0.51(+2.11%)
Feb 12, 2008 24.44 24.76 24.23 24.38 153,648 +0.12(+0.50%)
Feb 11, 2008 23.88 24.26 23.71 24.26 91,050 +0.37(+1.56%)
Feb 08, 2008 23.23 23.89 23.11 23.89 116,917 +0.32(+1.36%)
Feb 07, 2008 23.31 23.80 23.20 23.57 241,466 +0.20(+0.84%)
Feb 06, 2008 23.80 23.97 23.37 23.37 156,235 -0.28(-1.19%)
Feb 05, 2008 24.28 24.38 23.59 23.65 648,220 -1.00(-4.07%)
Feb 04, 2008 24.72 24.74 24.49 24.66 438,663 +0.06(+0.24%)
Feb 01, 2008 24.34 24.63 24.33 24.60 124,160 +0.37(+1.54%)
Jan 31, 2008 23.93 24.42 23.67 24.23 274,311 -0.00(-0.02%)
Jan 30, 2008 24.24 24.75 24.07 24.23 179,515 -0.12(-0.48%)
Jan 29, 2008 24.19 24.40 24.08 24.35 109,157 +0.18(+0.76%)
Jan 28, 2008 23.65 24.21 23.58 24.16 416,454 +0.26(+1.11%)
Jan 25, 2008 24.92 24.92 23.79 23.90 154,424 -0.25(-1.02%)
Jan 24, 2008 23.59 24.26 23.55 24.14 320,230 +0.90(+3.85%)
Jan 23, 2008 22.51 23.35 21.93 23.25 1,498,166 -0.33(-1.42%)
Jan 22, 2008 22.48 23.71 22.30 23.58 1,204,630 -0.66(-2.73%)
Jan 21, 2008 24.37 24.59 23.70 24.25 0 +0.00(+0.00%)
Jan 18, 2008 24.37 24.59 23.70 24.25 285,155 +0.15(+0.62%)
Jan 17, 2008 25.14 25.27 24.04 24.10 829,572 -0.82(-3.28%)
Jan 16, 2008 25.59 25.65 24.82 24.91 1,669,957 -0.93(-3.61%)
Jan 15, 2008 26.52 26.52 25.77 25.85 374,033 -0.85(-3.18%)
Jan 14, 2008 26.65 26.77 26.54 26.70 233,835 +0.20(+0.75%)
Jan 11, 2008 26.71 26.73 26.37 26.50 460,428 -0.39(-1.47%)
Jan 10, 2008 26.88 26.97 26.51 26.89 303,805 -0.17(-0.61%)
Jan 09, 2008 26.65 27.09 26.65 27.06 95,706 +0.31(+1.16%)
Jan 08, 2008 27.32 27.40 26.75 26.75 91,568 -0.41(-1.52%)
Jan 07, 2008 27.48 27.56 26.99 27.16 256,080 -0.06(-0.20%)
Jan 04, 2008 27.83 27.83 27.18 27.22 126,747 -0.61(-2.20%)
Jan 03, 2008 27.83 27.97 27.76 27.83 115,365 +0.28(+1.01%)
Jan 02, 2008 27.54 27.74 27.45 27.55 143,819 +0.13(+0.46%)
Jan 01, 2008 27.58 27.68 27.33 27.43 0 +0.00(+0.00%)
Dec 31, 2007 27.58 27.68 27.33 27.43 113,912 -0.20(-0.71%)
Dec 28, 2007 27.57 27.71 27.53 27.62 183,136 +0.23(+0.85%)
Dec 27, 2007 27.47 27.61 27.38 27.39 154,165 -0.12(-0.42%)
Dec 26, 2007 27.33 27.57 27.27 27.51 115,365 +0.28(+1.04%)
Dec 24, 2007 27.95 27.95 27.08 27.22 177,963 -0.43(-1.55%)
Dec 21, 2007 26.83 27.65 26.83 27.65 166,581 +0.55(+2.03%)
Dec 20, 2007 27.32 27.32 26.92 27.10 82,256 +0.27(+1.00%)
Dec 19, 2007 26.50 27.00 26.50 26.83 374,033 +0.23(+0.85%)
Dec 18, 2007 26.69 26.87 26.26 26.61 1,394,735 +0.18(+0.68%)
Dec 17, 2007 26.85 26.85 26.41 26.43 937,928 -0.58(-2.13%)
Dec 14, 2007 27.75 27.75 27.00 27.00 326,955 -0.53(-1.93%)
Dec 13, 2007 27.44 27.53 27.19 27.53 99,845 -0.04(-0.16%)
Dec 12, 2007 27.58 27.67 27.27 27.58 242,630 +0.74(+2.74%)
Dec 11, 2007 27.53 27.58 26.79 26.84 226,592 -0.53(-1.94%)
Dec 10, 2007 27.33 27.48 27.29 27.37 79,152 +0.07(+0.27%)
Dec 07, 2007 27.29 27.45 27.19 27.30 229,696 -0.15(-0.53%)
Dec 06, 2007 26.94 27.46 26.94 27.44 286,086 +0.56(+2.06%)
Dec 05, 2007 26.70 26.97 26.70 26.89 120,021 +0.56(+2.14%)
Dec 04, 2007 26.30 26.44 26.29 26.33 71,392 -0.13(-0.50%)
Dec 03, 2007 26.80 26.80 26.30 26.46 138,992 -0.09(-0.34%)
Nov 30, 2007 26.49 26.64 26.32 26.55 166,064 +0.13(+0.50%)
Nov 29, 2007 26.59 26.59 26.18 26.42 74,868 +0.06(+0.23%)
Nov 28, 2007 26.39 26.40 25.96 26.36 90,088 +0.44(+1.70%)
Nov 27, 2007 26.08 26.08 25.51 25.92 1,184,179 -0.10(-0.39%)
Nov 26, 2007 26.29 26.84 25.99 26.02 1,023,159 -0.55(-2.07%)
Nov 23, 2007 26.17 26.66 26.17 26.57 43,988 +0.30(+1.13%)
Nov 21, 2007 26.79 26.79 26.27 26.27 200,689 -0.44(-1.66%)
Nov 20, 2007 25.71 26.79 25.71 26.72 135,071 +0.82(+3.16%)
Nov 19, 2007 26.36 26.36 25.83 25.90 99,328 -0.46(-1.75%)
Nov 16, 2007 26.32 26.46 26.10 26.36 99,349 +0.45(+1.73%)
Nov 15, 2007 26.78 26.78 25.69 25.91 164,196 -0.65(-2.44%)
Nov 14, 2007 26.85 26.99 26.42 26.56 232,800 -0.02(-0.07%)
Nov 13, 2007 26.03 26.58 25.94 26.58 237,798 +0.48(+1.84%)
Nov 12, 2007 26.97 26.97 26.03 26.10 225,351 -1.18(-4.31%)
Nov 09, 2007 27.67 27.80 27.15 27.27 212,624 -0.53(-1.89%)
Nov 08, 2007 27.83 28.03 27.34 27.80 142,339 +0.34(+1.25%)
Nov 07, 2007 28.06 28.27 27.39 27.45 244,699 -0.59(-2.10%)
Nov 06, 2007 27.64 28.04 27.64 28.04 95,189 +0.68(+2.50%)
Nov 05, 2007 27.20 27.47 27.10 27.36 196,069 -0.23(-0.84%)
Nov 02, 2007 27.43 27.64 27.19 27.59 135,541 +0.35(+1.28%)
Nov 01, 2007 27.66 27.72 27.20 27.24 251,942 -0.68(-2.43%)
Oct 31, 2007 27.55 28.06 27.47 27.92 261,254 +0.45(+1.64%)
Oct 30, 2007 27.97 27.97 27.43 27.47 160,891 -0.63(-2.25%)
Oct 29, 2007 27.95 28.23 27.95 28.10 142,784 +0.29(+1.06%)
Oct 26, 2007 27.71 27.87 27.66 27.81 291,259 +0.49(+1.80%)
Oct 25, 2007 27.30 27.45 27.11 27.32 258,667 +0.14(+0.52%)
Oct 24, 2007 27.21 27.26 26.76 27.17 281,947 +0.21(+0.77%)
Oct 23, 2007 26.94 27.07 26.70 26.97 198,656 +0.28(+1.04%)
Oct 22, 2007 26.54 26.69 26.32 26.69 234,352 -0.29(-1.06%)
Oct 19, 2007 27.74 27.74 26.97 26.97 144,336 -1.01(-3.61%)
Oct 18, 2007 27.82 28.00 27.71 27.98 96,224 +0.12(+0.42%)
Oct 17, 2007 27.93 28.00 27.54 27.87 146,923 +0.04(+0.14%)
Oct 16, 2007 27.75 27.89 27.68 27.83 121,056 +0.14(+0.50%)
Oct 15, 2007 27.83 27.94 27.64 27.69 132,437 +0.25(+0.90%)
Oct 12, 2007 27.20 27.51 27.13 27.44 251,424 +0.37(+1.38%)
Oct 11, 2007 27.12 27.55 26.83 27.07 216,246 +0.76(+2.87%)
Oct 10, 2007 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 09, 2007 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Oct 08, 2007 26.42 26.44 26.25 26.31 124,160 -0.23(-0.85%)
Oct 05, 2007 26.36 26.65 26.36 26.54 261,254 +0.14(+0.53%)
Oct 04, 2007 26.19 26.43 25.98 26.40 138,645 +0.22(+0.85%)
Oct 03, 2007 26.50 26.51 26.15 26.17 659,602 -0.47(-1.78%)
Oct 02, 2007 26.72 26.72 26.31 26.65 1,157,795 -0.30(-1.12%)
Oct 01, 2007 27.07 27.07 26.63 26.95 240,043 +0.27(+1.01%)
Sep 28, 2007 26.85 26.95 26.58 26.68 88,464 -0.14(-0.53%)
Sep 27, 2007 26.55 26.86 26.54 26.82 1,186,766 +0.24(+0.90%)
Sep 26, 2007 26.70 26.87 26.29 26.58 661,671 +0.09(+0.34%)
Sep 25, 2007 26.31 26.49 26.26 26.49 92,085 -0.27(-1.00%)
Sep 24, 2007 26.83 26.88 26.68 26.76 109,157 -0.07(-0.26%)
Sep 21, 2007 26.77 26.95 26.77 26.83 132,437 +0.18(+0.69%)
Sep 20, 2007 26.64 26.73 26.58 26.65 150,027 +0.10(+0.39%)
Sep 19, 2007 26.66 26.74 26.44 26.54 184,171 +0.11(+0.43%)
Sep 18, 2007 25.71 26.45 25.60 26.43 168,133 +0.87(+3.39%)
Sep 17, 2007 25.60 25.73 25.46 25.56 94,672 -0.10(-0.41%)
Sep 14, 2007 25.53 25.79 25.41 25.67 73,461 -0.06(-0.24%)
Sep 13, 2007 25.55 25.85 25.55 25.73 306,262 +0.25(+0.98%)
Sep 12, 2007 25.15 25.58 25.15 25.48 232,800 +0.26(+1.01%)
Sep 11, 2007 24.99 25.29 24.78 25.23 131,403 +0.38(+1.52%)
Sep 10, 2007 24.97 25.00 24.48 24.85 187,275 -0.13(-0.51%)
Sep 07, 2007 25.03 25.03 24.78 24.97 262,288 -0.24(-0.96%)
Sep 06, 2007 25.13 25.30 25.04 25.22 185,205 +0.24(+0.97%)
Sep 05, 2007 25.02 25.07 24.82 24.97 176,928 -0.08(-0.31%)
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.