Global Energy Ishares ETF (NY: IXC )

27.27 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 125.93 127.44 125.87 127.26 24,000 +1.93(+1.54%)
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%)
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.