Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.45 20.49 20.28 20.30 185,076 -0.27(-1.32%)
Sep 29, 2005 20.52 20.58 20.38 20.57 154,982 +0.12(+0.57%)
Sep 28, 2005 20.28 20.49 20.18 20.45 187,082 +0.20(+1.00%)
Sep 27, 2005 20.22 20.26 20.08 20.25 103,823 -0.02(-0.08%)
Sep 26, 2005 19.91 20.27 19.86 20.27 190,593 +0.26(+1.28%)
Sep 23, 2005 20.01 20.10 19.94 20.01 270,342 -0.33(-1.61%)
Sep 22, 2005 20.61 20.62 20.05 20.34 436,860 -0.11(-0.52%)
Sep 21, 2005 20.52 20.57 20.39 20.44 326,015 +0.25(+1.22%)
Sep 20, 2005 20.40 20.40 20.14 20.20 5,769,973 -0.11(-0.54%)
Sep 19, 2005 19.86 20.41 19.86 20.31 230,718 +0.34(+1.71%)
Sep 16, 2005 19.86 19.97 19.86 19.97 179,057 +0.26(+1.29%)
Sep 15, 2005 19.88 19.88 19.56 19.71 262,317 +0.03(+0.16%)
Sep 14, 2005 19.62 19.72 19.56 19.68 145,954 +0.19(+0.97%)
Sep 13, 2005 19.54 19.62 19.48 19.49 171,534 -0.17(-0.88%)
Sep 12, 2005 19.90 19.90 19.61 19.66 953,470 -0.34(-1.71%)
Sep 09, 2005 19.76 20.01 19.73 20.01 282,379 +0.43(+2.20%)
Sep 08, 2005 19.57 19.71 19.52 19.57 83,259 -0.01(-0.06%)
Sep 07, 2005 19.61 19.73 19.50 19.59 235,734 -0.08(-0.43%)
Sep 06, 2005 19.65 19.68 19.46 19.67 5,697,748 +0.06(+0.32%)
Sep 02, 2005 19.63 19.70 19.54 19.61 406,265 -0.21(-1.07%)
Sep 01, 2005 19.74 19.86 19.65 19.82 495,543 +0.51(+2.66%)
Aug 31, 2005 19.00 19.41 19.00 19.31 315,984 +0.53(+2.82%)
Aug 30, 2005 18.63 18.83 18.62 18.78 812,531 +0.14(+0.76%)
Aug 29, 2005 18.70 18.70 18.51 18.63 578,802 +0.16(+0.86%)
Aug 26, 2005 18.71 18.73 18.45 18.47 135,923 -0.16(-0.85%)
Aug 25, 2005 18.73 18.73 18.62 18.63 611,404 -0.09(-0.47%)
Aug 24, 2005 18.62 18.78 18.61 18.72 147,960 +0.15(+0.79%)
Aug 23, 2005 18.67 18.69 18.38 18.57 1,777,536 -0.10(-0.52%)
Aug 22, 2005 18.65 18.82 18.52 18.67 143,948 +0.07(+0.36%)
Aug 19, 2005 18.45 18.61 18.45 18.60 119,371 +0.26(+1.42%)
Aug 18, 2005 18.30 18.36 18.15 18.34 406,767 -0.07(-0.40%)
Aug 17, 2005 18.77 18.86 18.33 18.41 441,876 -0.42(-2.21%)
Aug 16, 2005 19.10 19.10 18.83 18.83 164,010 -0.40(-2.06%)
Aug 15, 2005 19.28 19.32 19.15 19.23 117,867 -0.19(-0.97%)
Aug 12, 2005 19.44 19.44 19.30 19.42 344,071 +0.02(+0.11%)
Aug 11, 2005 19.39 19.48 19.27 19.39 204,637 +0.19(+1.01%)
Aug 10, 2005 19.16 19.22 19.07 19.20 155,484 +0.28(+1.45%)
Aug 09, 2005 19.00 19.00 18.88 18.92 240,248 +0.11(+0.59%)
Aug 08, 2005 18.78 18.96 18.76 18.81 126,393 +0.24(+1.28%)
Aug 05, 2005 18.68 18.68 18.44 18.58 72,726 -0.09(-0.49%)
Aug 04, 2005 18.81 18.81 18.62 18.67 100,312 +0.00(+0.00%)
Aug 03, 2005 18.79 18.80 18.63 18.67 330,028 +0.04(+0.22%)
Aug 02, 2005 18.49 18.63 18.45 18.63 140,939 +0.30(+1.65%)
Aug 01, 2005 18.31 18.43 18.26 18.32 119,873 +0.16(+0.89%)
Jul 29, 2005 18.39 18.39 18.12 18.16 171,032 -0.08(-0.44%)
Jul 28, 2005 18.22 18.27 18.08 18.24 90,782 +0.07(+0.38%)
Jul 27, 2005 18.09 18.18 17.98 18.17 81,754 +0.07(+0.40%)
Jul 26, 2005 18.09 18.14 18.02 18.10 193,603 -0.04(-0.24%)
Jul 25, 2005 18.12 18.27 18.04 18.14 213,665 +0.14(+0.76%)
Jul 22, 2005 17.49 18.01 17.49 18.01 98,306 +0.36(+2.04%)
Jul 21, 2005 17.73 17.78 17.55 17.64 124,889 -0.17(-0.94%)
Jul 20, 2005 17.80 17.81 17.58 17.81 93,792 -0.01(-0.06%)
Jul 19, 2005 17.80 17.82 17.59 17.82 304,448 +0.21(+1.18%)
Jul 18, 2005 17.66 17.69 17.56 17.61 81,253 -0.04(-0.25%)
Jul 15, 2005 17.79 17.81 17.64 17.66 76,739 -0.12(-0.65%)
Jul 14, 2005 18.13 18.23 17.71 17.77 350,592 -0.36(-1.97%)
Jul 13, 2005 18.19 18.22 18.08 18.13 135,923 -0.03(-0.18%)
Jul 12, 2005 18.10 18.26 18.04 18.16 207,646 +0.08(+0.42%)
Jul 11, 2005 17.89 18.10 17.86 18.09 148,964 +0.11(+0.61%)
Jul 08, 2005 18.10 18.19 17.94 17.98 251,282 +0.04(+0.22%)
Jul 07, 2005 17.65 17.94 17.57 17.94 168,524 +0.05(+0.30%)
Jul 06, 2005 18.08 18.17 17.88 17.88 288,398 -0.06(-0.33%)
Jul 05, 2005 17.69 17.94 17.69 17.94 424,321 +0.44(+2.49%)
Jul 01, 2005 17.35 17.53 17.33 17.51 164,010 +0.26(+1.48%)
Jun 30, 2005 17.39 17.45 17.25 17.25 141,440 -0.17(-0.95%)
Jun 29, 2005 17.44 17.48 17.29 17.42 210,154 -0.12(-0.70%)
Jun 28, 2005 17.62 17.71 17.49 17.54 125,390 -0.07(-0.42%)
Jun 27, 2005 17.47 17.62 17.42 17.61 169,026 +0.27(+1.56%)
Jun 24, 2005 17.45 17.49 17.34 17.34 137,428 -0.05(-0.28%)
Jun 23, 2005 17.44 17.65 17.35 17.39 176,048 -0.05(-0.30%)
Jun 22, 2005 17.38 17.48 17.28 17.44 283,382 +0.08(+0.45%)
Jun 21, 2005 17.64 17.64 17.37 17.37 102,318 -0.32(-1.83%)
Jun 20, 2005 17.67 17.71 17.55 17.69 177,553 +0.08(+0.48%)
Jun 17, 2005 17.54 17.62 17.45 17.61 183,571 +0.36(+2.12%)
Jun 16, 2005 17.14 17.29 17.10 17.24 137,929 +0.15(+0.90%)
Jun 15, 2005 17.01 17.12 16.98 17.09 126,393 +0.17(+1.00%)
Jun 14, 2005 16.80 16.94 16.79 16.92 113,353 +0.06(+0.37%)
Jun 13, 2005 16.75 16.91 16.65 16.86 94,293 +0.07(+0.40%)
Jun 10, 2005 16.79 16.80 16.59 16.79 158,493 +0.02(+0.11%)
Jun 09, 2005 16.44 16.78 16.39 16.77 82,256 +0.37(+2.24%)
Jun 08, 2005 16.43 16.65 16.36 16.40 135,421 -0.00(-0.02%)
Jun 07, 2005 16.51 16.58 16.41 16.41 82,256 -0.06(-0.38%)
Jun 06, 2005 16.50 16.50 16.37 16.47 90,281 +0.08(+0.50%)
Jun 03, 2005 16.42 16.44 16.31 16.39 84,764 -0.06(-0.35%)
Jun 02, 2005 16.37 16.47 16.32 16.44 104,826 +0.09(+0.57%)
Jun 01, 2005 16.18 16.40 16.18 16.35 103,321 +0.21(+1.31%)
May 31, 2005 16.20 16.23 16.11 16.14 70,720 -0.19(-1.15%)
May 27, 2005 16.14 16.33 16.14 16.33 67,710 +0.22(+1.39%)
May 26, 2005 16.12 16.15 16.08 16.10 75,735 +0.05(+0.30%)
May 25, 2005 15.94 16.12 15.83 16.06 202,129 +0.19(+1.17%)
May 24, 2005 15.85 15.89 15.81 15.87 62,193 +0.10(+0.64%)
May 23, 2005 15.70 15.82 15.65 15.77 115,359 +0.16(+1.05%)
May 20, 2005 15.71 15.73 15.56 15.61 65,203 -0.07(-0.42%)
May 19, 2005 15.49 15.73 15.49 15.67 110,343 +0.18(+1.17%)
May 18, 2005 15.56 15.65 15.45 15.49 179,559 +0.09(+0.57%)
May 17, 2005 15.29 15.42 15.25 15.40 368,146 +0.14(+0.91%)
May 16, 2005 15.22 15.27 15.10 15.26 399,243 -0.08(-0.53%)
May 13, 2005 15.55 15.55 15.27 15.34 525,135 -0.26(-1.64%)
May 12, 2005 15.96 16.01 15.59 15.60 156,487 -0.53(-3.26%)
May 11, 2005 16.07 16.13 15.95 16.13 91,284 +0.05(+0.33%)
May 10, 2005 16.24 16.28 16.07 16.07 99,810 -0.19(-1.15%)
May 09, 2005 16.18 16.29 16.16 16.26 88,274 +0.04(+0.25%)
May 06, 2005 16.27 16.30 16.21 16.22 82,757 +0.00(+0.00%)
May 05, 2005 16.06 16.26 16.06 16.22 112,851 +0.24(+1.51%)
May 04, 2005 15.85 15.99 15.80 15.98 125,892 +0.14(+0.86%)
May 03, 2005 16.01 16.01 15.84 15.84 98,807 -0.20(-1.27%)
May 02, 2005 15.86 16.05 15.79 16.05 54,168 +0.20(+1.26%)
Apr 29, 2005 15.92 15.92 15.75 15.85 108,337 +0.09(+0.56%)
Apr 28, 2005 15.71 15.84 15.68 15.76 182,568 -0.24(-1.50%)
Apr 27, 2005 16.28 16.28 15.98 16.00 112,851 -0.38(-2.31%)
Apr 26, 2005 16.45 16.50 16.36 16.38 476,484 -0.06(-0.38%)
Apr 25, 2005 16.47 16.58 16.43 16.44 196,612 +0.17(+1.05%)
Apr 22, 2005 16.26 16.40 16.15 16.27 276,862 +0.09(+0.58%)
Apr 21, 2005 15.90 16.18 15.90 16.18 217,678 +0.32(+2.01%)
Apr 20, 2005 16.10 16.20 15.82 15.86 125,390 -0.25(-1.57%)
Apr 19, 2005 15.91 16.13 15.91 16.11 186,079 +0.29(+1.85%)
Apr 18, 2005 15.52 15.82 15.51 15.82 208,148 +0.15(+0.97%)
Apr 15, 2005 16.07 16.07 15.59 15.67 436,860 -0.47(-2.92%)
Apr 14, 2005 16.25 16.31 16.10 16.14 167,521 -0.07(-0.43%)
Apr 13, 2005 16.47 16.56 16.21 16.21 152,474 -0.37(-2.26%)
Apr 12, 2005 16.73 16.73 16.50 16.58 180,562 -0.19(-1.12%)
Apr 11, 2005 16.65 16.79 16.59 16.77 107,334 +0.10(+0.60%)
Apr 08, 2005 16.71 16.84 16.65 16.67 168,524 -0.22(-1.28%)
Apr 07, 2005 17.03 17.06 16.81 16.88 164,010 +0.08(+0.47%)
Apr 06, 2005 16.67 16.88 16.65 16.80 216,674 +0.10(+0.62%)
Apr 05, 2005 16.75 16.85 16.65 16.70 249,778 -0.05(-0.32%)
Apr 04, 2005 16.86 16.96 16.71 16.75 393,726 -0.06(-0.33%)
Apr 01, 2005 16.75 16.81 16.63 16.81 198,117 +0.21(+1.24%)
Mar 31, 2005 16.55 16.61 16.52 16.60 153,478 +0.31(+1.88%)
Mar 30, 2005 16.09 16.30 16.00 16.30 478,490 +0.16(+1.00%)
Mar 29, 2005 16.27 16.47 16.14 16.14 332,034 -0.12(-0.71%)
Mar 28, 2005 16.25 16.33 16.16 16.25 285,890 -0.08(-0.46%)
Mar 24, 2005 16.34 16.47 16.20 16.33 161,503 +0.03(+0.18%)
Mar 23, 2005 16.53 16.53 16.22 16.30 451,406 -0.42(-2.52%)
Mar 22, 2005 16.86 17.11 16.72 16.72 211,157 -0.31(-1.80%)
Mar 21, 2005 17.11 17.13 16.88 17.02 256,799 -0.13(-0.76%)
Mar 18, 2005 17.00 17.16 16.95 17.15 506,577 +0.17(+0.99%)
Mar 17, 2005 16.96 17.00 16.84 16.99 196,612 +0.20(+1.16%)
Mar 16, 2005 16.74 16.93 16.66 16.79 186,079 +0.03(+0.20%)
Mar 15, 2005 16.98 17.02 16.75 16.76 213,665 -0.13(-0.76%)
Mar 14, 2005 16.82 16.89 16.65 16.89 251,282 +0.05(+0.30%)
Mar 11, 2005 16.67 16.96 16.66 16.84 316,987 +0.13(+0.76%)
Mar 10, 2005 16.95 16.95 16.57 16.71 396,735 -0.26(-1.53%)
Mar 09, 2005 17.39 17.55 16.95 16.97 511,092 -0.38(-2.18%)
Mar 08, 2005 17.36 17.45 17.29 17.35 300,435 +0.00(+0.00%)
Mar 07, 2005 17.43 17.44 17.20 17.35 1,039,237 -0.12(-0.71%)
Mar 04, 2005 17.30 17.51 17.20 17.47 366,140 +0.28(+1.61%)
Mar 03, 2005 17.13 17.21 17.00 17.19 231,721 +0.21(+1.26%)
Mar 02, 2005 16.73 16.99 16.73 16.98 303,445 +0.15(+0.86%)
Mar 01, 2005 17.00 17.00 16.78 16.83 236,737 -0.28(-1.62%)
Feb 28, 2005 17.24 17.29 16.73 17.11 609,899 +0.03(+0.17%)
Feb 25, 2005 16.86 17.14 16.82 17.08 338,554 +0.35(+2.12%)
Feb 24, 2005 16.61 16.73 16.49 16.73 332,034 +0.22(+1.33%)
Feb 23, 2005 16.38 16.52 16.25 16.51 264,323 +0.13(+0.78%)
Feb 22, 2005 16.51 16.63 16.36 16.38 325,012 -0.07(-0.42%)
Feb 18, 2005 16.19 16.49 16.18 16.45 263,320 +0.30(+1.85%)
Feb 17, 2005 16.36 16.40 16.14 16.15 541,185 -0.12(-0.74%)
Feb 16, 2005 15.97 16.28 15.95 16.27 267,834 +0.31(+1.96%)
Feb 15, 2005 15.90 15.96 15.87 15.96 375,168 +0.10(+0.65%)
Feb 14, 2005 15.83 15.88 15.80 15.85 361,124 +0.06(+0.39%)
Feb 11, 2005 15.66 15.85 15.62 15.79 179,057 +0.09(+0.60%)
Feb 10, 2005 15.45 15.71 15.45 15.70 152,474 +0.30(+1.92%)
Feb 09, 2005 15.39 15.44 15.29 15.40 173,039 -0.04(-0.23%)
Feb 08, 2005 15.27 15.45 15.25 15.44 124,889 +0.12(+0.79%)
Feb 07, 2005 15.42 15.43 15.25 15.32 188,085 -0.06(-0.36%)
Feb 04, 2005 15.33 15.41 15.31 15.37 68,212 +0.12(+0.78%)
Feb 03, 2005 15.16 15.28 15.14 15.25 91,284 +0.01(+0.09%)
Feb 02, 2005 15.21 15.29 15.21 15.24 99,810 +0.11(+0.70%)
Feb 01, 2005 14.99 15.13 14.92 15.13 77,240 +0.28(+1.87%)
Jan 31, 2005 14.74 14.90 14.70 14.86 92,287 +0.07(+0.46%)
Jan 28, 2005 14.83 14.83 14.69 14.79 49,654 -0.08(-0.56%)
Jan 27, 2005 14.81 14.92 14.76 14.87 106,331 +0.01(+0.07%)
Jan 26, 2005 14.74 14.87 14.73 14.86 136,926 +0.20(+1.33%)
Jan 25, 2005 14.69 14.70 14.56 14.67 92,789 +0.06(+0.40%)
Jan 24, 2005 14.65 14.65 14.60 14.61 197,114 +0.15(+1.06%)
Jan 21, 2005 14.44 14.55 14.44 14.45 94,293 +0.10(+0.67%)
Jan 20, 2005 14.39 14.43 14.31 14.36 312,473 -0.18(-1.25%)
Jan 19, 2005 14.59 14.60 14.52 14.54 131,409 -0.00(-0.01%)
Jan 18, 2005 14.50 14.56 14.50 14.54 282,379 +0.09(+0.61%)
Jan 14, 2005 14.43 14.47 14.40 14.45 229,715 +0.07(+0.46%)
Jan 13, 2005 14.39 14.47 14.38 14.39 168,524 +0.01(+0.07%)
Jan 12, 2005 14.20 14.38 14.19 14.38 39,121 +0.22(+1.52%)
Jan 11, 2005 14.17 14.23 14.12 14.16 57,679 -0.01(-0.04%)
Jan 10, 2005 14.18 14.26 14.13 14.17 407,268 +0.04(+0.25%)
Jan 07, 2005 14.22 14.25 14.02 14.13 60,689 -0.09(-0.60%)
Jan 06, 2005 14.02 14.25 13.99 14.22 124,889 +0.16(+1.16%)
Jan 05, 2005 14.12 14.13 14.02 14.06 135,421 -0.04(-0.28%)
Jan 04, 2005 14.23 14.26 14.10 14.10 124,387 -0.10(-0.73%)
Jan 03, 2005 14.56 14.56 14.17 14.20 212,662 -0.38(-2.64%)
Dec 31, 2004 14.56 14.61 14.56 14.58 356,610 -0.02(-0.15%)
Dec 30, 2004 14.63 14.67 14.60 14.61 420,810 -0.07(-0.45%)
Dec 29, 2004 14.57 14.67 14.54 14.67 203,132 +0.06(+0.38%)
Dec 28, 2004 14.62 14.65 14.58 14.62 40,626 +0.04(+0.27%)
Dec 27, 2004 14.71 14.71 14.58 14.58 104,324 -0.09(-0.60%)
Dec 23, 2004 14.56 14.66 14.56 14.66 42,632 -0.12(-0.81%)
Dec 22, 2004 14.89 14.91 14.73 14.78 302,442 -0.11(-0.74%)
Dec 21, 2004 14.81 14.90 14.77 14.89 157,992 +0.10(+0.67%)
Dec 20, 2004 14.63 14.79 14.63 14.79 116,362 +0.20(+1.39%)
Dec 17, 2004 14.58 14.61 14.55 14.59 53,667 -0.05(-0.34%)
Dec 16, 2004 14.73 14.75 14.62 14.64 82,757 -0.15(-1.02%)
Dec 15, 2004 14.75 14.81 14.63 14.79 88,776 +0.15(+1.02%)
Dec 14, 2004 14.68 14.70 14.61 14.64 31,598 +0.00(+0.03%)
Dec 13, 2004 14.46 14.65 14.46 14.64 115,860 +0.19(+1.30%)
Dec 10, 2004 14.53 14.53 14.41 14.45 77,240 -0.05(-0.34%)
Dec 09, 2004 14.46 14.50 14.41 14.50 125,892 +0.04(+0.30%)
Dec 08, 2004 14.22 14.49 14.19 14.46 161,001 -0.02(-0.12%)
Dec 07, 2004 14.73 14.73 14.47 14.47 87,773 -0.17(-1.16%)
Dec 06, 2004 14.69 14.72 14.60 14.64 261,313 -0.05(-0.31%)
Dec 03, 2004 14.53 14.70 14.53 14.69 139,434 +0.09(+0.59%)
Dec 02, 2004 14.79 14.79 14.55 14.60 265,326 -0.36(-2.44%)
Dec 01, 2004 15.17 15.17 14.93 14.97 136,424 -0.20(-1.33%)
Nov 30, 2004 15.19 15.19 15.11 15.17 100,312 +0.02(+0.14%)
Nov 29, 2004 15.25 15.26 15.05 15.15 283,382 -0.09(-0.61%)
Nov 26, 2004 15.17 15.28 15.17 15.24 74,231 +0.19(+1.29%)
Nov 24, 2004 14.91 15.05 14.86 15.05 123,885 +0.13(+0.87%)
Nov 23, 2004 14.81 14.96 14.81 14.92 183,571 +0.08(+0.51%)
Nov 22, 2004 14.72 14.85 14.69 14.84 127,396 +0.15(+1.02%)
Nov 19, 2004 14.66 14.73 14.60 14.69 125,892 +0.14(+0.99%)
Nov 18, 2004 14.54 14.58 14.47 14.55 125,892 +0.02(+0.11%)
Nov 17, 2004 14.48 14.54 14.42 14.53 62,695 +0.19(+1.29%)
Nov 16, 2004 14.36 14.40 14.32 14.35 107,835 -0.01(-0.04%)
Nov 15, 2004 14.62 14.63 14.31 14.36 351,595 -0.28(-1.92%)
Nov 12, 2004 14.42 14.64 14.42 14.64 97,303 +0.25(+1.75%)
Nov 11, 2004 14.40 14.43 14.34 14.39 114,356 +0.01(+0.04%)
Nov 10, 2004 14.27 14.39 14.18 14.38 112,851 +0.10(+0.71%)
Nov 09, 2004 14.36 14.40 14.28 14.28 342,567 -0.08(-0.58%)
Nov 08, 2004 14.46 14.47 14.36 14.36 151,973 -0.15(-1.02%)
Nov 05, 2004 14.43 14.51 14.40 14.51 116,864 +0.05(+0.37%)
Nov 04, 2004 14.33 14.45 14.33 14.45 94,293 +0.17(+1.19%)
Nov 03, 2004 14.27 14.29 14.15 14.29 119,371 +0.25(+1.80%)
Nov 02, 2004 14.13 14.16 14.03 14.03 58,682 -0.04(-0.28%)
Nov 01, 2004 14.30 14.30 14.06 14.07 98,807 -0.12(-0.86%)
Oct 29, 2004 14.10 14.19 14.02 14.19 104,826 +0.21(+1.47%)
Oct 28, 2004 14.11 14.17 13.96 13.99 287,395 -0.17(-1.19%)
Oct 27, 2004 14.36 14.42 14.11 14.16 154,982 -0.15(-1.03%)
Oct 26, 2004 14.26 14.30 14.18 14.30 147,960 +0.03(+0.22%)
Oct 25, 2004 14.30 14.31 14.22 14.27 99,309 -0.02(-0.11%)
Oct 22, 2004 14.34 14.34 14.25 14.29 78,243 +0.03(+0.24%)
Oct 21, 2004 14.27 14.32 14.22 14.25 79,246 +0.09(+0.62%)
Oct 20, 2004 13.97 14.17 13.97 14.17 152,474 +0.16(+1.11%)
Oct 19, 2004 14.02 14.06 13.94 14.01 163,007 -0.05(-0.37%)
Oct 18, 2004 14.16 14.20 14.03 14.06 78,243 -0.08(-0.59%)
Oct 15, 2004 14.13 14.16 14.07 14.15 113,353 +0.06(+0.41%)
Oct 14, 2004 13.99 14.12 13.99 14.09 88,274 +0.18(+1.31%)
Oct 13, 2004 14.02 14.02 13.81 13.91 157,992 -0.30(-2.09%)
Oct 12, 2004 14.35 14.35 14.13 14.20 545,198 -0.20(-1.40%)
Oct 11, 2004 14.45 14.45 14.30 14.40 63,698 -0.01(-0.08%)
Oct 08, 2004 14.45 14.48 14.37 14.42 93,290 +0.05(+0.35%)
Oct 07, 2004 14.45 14.53 14.37 14.37 239,245 -0.09(-0.59%)
Oct 06, 2004 14.35 14.45 14.35 14.45 240,749 +0.19(+1.31%)
Oct 05, 2004 14.21 14.29 14.21 14.27 126,393 +0.19(+1.33%)
Oct 04, 2004 14.05 14.11 14.04 14.08 115,359 -0.07(-0.48%)
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.