Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 13.96 13.96 13.87 13.93 112,349 +0.07(+0.52%)
Sep 29, 2004 13.96 13.96 13.76 13.86 231,721 -0.18(-1.26%)
Sep 28, 2004 13.97 14.08 13.97 14.04 127,898 +0.17(+1.22%)
Sep 27, 2004 13.88 13.91 13.81 13.87 67,710 +0.09(+0.67%)
Sep 24, 2004 13.71 13.82 13.71 13.78 239,746 +0.07(+0.54%)
Sep 23, 2004 13.76 13.76 13.64 13.70 117,365 -0.12(-0.89%)
Sep 22, 2004 13.91 13.91 13.77 13.83 85,265 -0.17(-1.24%)
Sep 21, 2004 13.71 14.02 13.71 14.00 657,046 +0.40(+2.96%)
Sep 20, 2004 13.67 13.67 13.60 13.60 674,601 +0.02(+0.15%)
Sep 17, 2004 13.45 13.59 13.44 13.58 118,870 +0.22(+1.66%)
Sep 16, 2004 13.37 13.41 13.32 13.36 214,668 -0.00(-0.03%)
Sep 15, 2004 13.38 13.44 13.32 13.36 32,099 -0.07(-0.50%)
Sep 14, 2004 13.42 13.46 13.37 13.43 79,748 +0.07(+0.55%)
Sep 13, 2004 13.31 13.40 13.31 13.35 64,199 +0.05(+0.34%)
Sep 10, 2004 13.29 13.35 13.27 13.31 189,089 -0.02(-0.15%)
Sep 09, 2004 13.16 13.33 13.16 13.33 150,468 +0.16(+1.24%)
Sep 08, 2004 13.13 13.21 13.10 13.16 150,970 -0.01(-0.08%)
Sep 07, 2004 13.13 13.17 13.06 13.17 406,265 -0.06(-0.44%)
Sep 03, 2004 13.17 13.24 13.12 13.23 91,785 +0.03(+0.21%)
Sep 02, 2004 13.10 13.20 13.10 13.20 63,698 +0.17(+1.27%)
Sep 01, 2004 12.56 13.10 12.56 13.04 336,046 +0.11(+0.88%)
Aug 31, 2004 12.78 12.93 12.78 12.93 262,317 +0.20(+1.57%)
Aug 30, 2004 12.83 12.85 12.69 12.73 50,156 -0.06(-0.44%)
Aug 27, 2004 12.74 12.82 12.74 12.78 153,478 +0.12(+0.96%)
Aug 26, 2004 12.63 12.68 12.53 12.66 550,715 +0.02(+0.19%)
Aug 25, 2004 12.57 12.64 12.57 12.64 396,735 +0.10(+0.81%)
Aug 24, 2004 12.56 12.60 12.51 12.53 292,410 -0.16(-1.23%)
Aug 23, 2004 12.78 12.83 12.65 12.69 190,593 -0.11(-0.83%)
Aug 20, 2004 12.86 12.90 12.80 12.80 232,223 +0.09(+0.69%)
Aug 19, 2004 12.73 12.79 12.69 12.71 120,876 -0.00(-0.03%)
Aug 18, 2004 12.58 12.71 12.57 12.71 1,042,748 +0.14(+1.13%)
Aug 17, 2004 12.76 12.76 12.57 12.57 510,088 -0.25(-1.94%)
Aug 16, 2004 12.70 12.85 12.70 12.82 703,691 +0.13(+0.99%)
Aug 13, 2004 12.70 12.74 12.64 12.69 413,287 +0.11(+0.90%)
Aug 12, 2004 12.73 12.76 12.58 12.58 638,488 -0.10(-0.82%)
Aug 11, 2004 12.72 12.76 12.59 12.68 1,183,687 -0.07(-0.56%)
Aug 10, 2004 12.86 12.87 12.74 12.76 4,391,679 -0.05(-0.42%)
Aug 09, 2004 12.83 12.96 12.78 12.81 372,660 +0.09(+0.71%)
Aug 06, 2004 12.94 12.97 12.71 12.72 281,878 -0.22(-1.66%)
Aug 05, 2004 13.11 13.11 12.93 12.94 185,076 -0.12(-0.95%)
Aug 04, 2004 13.25 13.25 13.06 13.06 225,703 -0.26(-1.92%)
Aug 03, 2004 13.29 13.33 13.25 13.31 107,334 +0.15(+1.14%)
Aug 02, 2004 13.16 13.16 13.02 13.16 480,496 +0.01(+0.05%)
Jul 30, 2004 13.18 13.21 13.14 13.16 1,152,088 +0.05(+0.38%)
Jul 29, 2004 13.08 13.13 12.98 13.11 91,785 +0.12(+0.92%)
Jul 28, 2004 12.84 12.99 12.83 12.99 31,096 +0.15(+1.13%)
Jul 27, 2004 12.71 12.85 12.70 12.84 92,287 +0.04(+0.28%)
Jul 26, 2004 12.85 12.88 12.72 12.81 84,262 -0.04(-0.28%)
Jul 23, 2004 12.91 12.91 12.81 12.84 224,198 -0.11(-0.83%)
Jul 22, 2004 12.88 13.00 12.88 12.95 92,287 +0.06(+0.46%)
Jul 21, 2004 13.11 13.12 12.89 12.89 473,976 -0.25(-1.93%)
Jul 20, 2004 13.15 13.19 13.12 13.14 131,910 -0.04(-0.27%)
Jul 19, 2004 13.22 13.26 13.15 13.18 120,876 -0.09(-0.66%)
Jul 16, 2004 13.21 13.28 13.19 13.27 67,209 +0.17(+1.32%)
Jul 15, 2004 13.09 13.13 13.07 13.10 86,770 +0.03(+0.20%)
Jul 14, 2004 12.89 13.08 12.89 13.07 149,967 +0.09(+0.71%)
Jul 13, 2004 12.99 12.99 12.87 12.98 216,674 -0.05(-0.40%)
Jul 12, 2004 13.11 13.11 12.97 13.03 264,824 -0.01(-0.08%)
Jul 09, 2004 13.08 13.10 13.03 13.04 75,234 +0.08(+0.65%)
Jul 08, 2004 12.92 13.04 12.92 12.96 386,203 -0.02(-0.12%)
Jul 07, 2004 12.88 12.99 12.87 12.97 121,378 +0.02(+0.14%)
Jul 06, 2004 12.97 12.99 12.90 12.95 84,262 +0.10(+0.78%)
Jul 02, 2004 12.84 12.89 12.81 12.85 139,434 +0.04(+0.29%)
Jul 01, 2004 12.85 12.87 12.71 12.82 182,067 -0.04(-0.28%)
Jun 30, 2004 12.77 12.85 12.70 12.85 53,165 +0.09(+0.67%)
Jun 29, 2004 12.68 12.80 12.68 12.77 117,867 -0.02(-0.19%)
Jun 28, 2004 12.96 12.97 12.75 12.79 161,503 -0.11(-0.88%)
Jun 25, 2004 12.98 13.01 12.90 12.90 89,278 -0.10(-0.74%)
Jun 24, 2004 13.05 13.05 12.99 13.00 185,076 -0.04(-0.29%)
Jun 23, 2004 12.83 13.05 12.83 13.04 267,332 +0.17(+1.30%)
Jun 22, 2004 12.81 12.89 12.76 12.87 127,396 +0.06(+0.47%)
Jun 21, 2004 12.90 12.92 12.81 12.81 151,471 -0.11(-0.85%)
Jun 18, 2004 12.92 12.95 12.88 12.92 164,512 +0.10(+0.75%)
Jun 17, 2004 12.76 12.87 12.74 12.82 198,117 +0.09(+0.70%)
Jun 16, 2004 12.66 12.75 12.66 12.73 424,823 +0.18(+1.40%)
Jun 15, 2004 12.51 12.57 12.48 12.56 72,726 +0.19(+1.50%)
Jun 14, 2004 12.34 12.41 12.33 12.37 156,487 -0.14(-1.15%)
Jun 10, 2004 12.42 12.53 12.42 12.52 64,701 +0.15(+1.24%)
Jun 09, 2004 12.43 12.44 12.30 12.36 197,114 -0.11(-0.88%)
Jun 08, 2004 12.54 12.61 12.45 12.47 182,568 -0.14(-1.08%)
Jun 07, 2004 12.40 12.61 12.40 12.61 118,870 +0.23(+1.84%)
Jun 04, 2004 12.39 12.43 12.31 12.38 122,381 -0.03(-0.22%)
Jun 03, 2004 12.52 12.54 12.41 12.41 97,303 -0.10(-0.80%)
Jun 02, 2004 12.54 12.59 12.48 12.51 79,246 +0.05(+0.38%)
Jun 01, 2004 12.40 12.49 12.40 12.46 62,193 +0.16(+1.31%)
May 28, 2004 12.34 12.37 12.28 12.30 146,957 -0.08(-0.64%)
May 27, 2004 12.50 12.50 12.32 12.38 140,939 -0.03(-0.27%)
May 26, 2004 12.53 12.54 12.38 12.41 127,898 -0.08(-0.67%)
May 25, 2004 12.36 12.50 12.36 12.50 165,515 +0.26(+2.12%)
May 24, 2004 12.05 12.25 12.04 12.24 114,857 +0.18(+1.52%)
May 21, 2004 12.08 12.17 11.96 12.05 88,274 +0.03(+0.22%)
May 20, 2004 12.04 12.14 12.03 12.03 278,367 -0.05(-0.40%)
May 19, 2004 12.07 12.24 12.03 12.08 272,849 +0.02(+0.18%)
May 18, 2004 12.14 12.14 11.97 12.05 135,923 -0.14(-1.18%)
May 17, 2004 12.24 12.27 12.17 12.20 240,749 -0.05(-0.42%)
May 14, 2004 12.21 12.31 12.15 12.25 223,696 +0.11(+0.94%)
May 13, 2004 12.15 12.17 12.08 12.14 206,643 -0.02(-0.13%)
May 12, 2004 12.03 12.16 12.01 12.15 229,213 +0.08(+0.68%)
May 11, 2004 11.97 12.07 11.93 12.07 266,329 +0.18(+1.54%)
May 10, 2004 11.96 12.01 11.83 11.89 182,067 -0.41(-3.37%)
May 07, 2004 12.44 12.46 12.23 12.30 541,185 -0.24(-1.92%)
May 06, 2004 12.63 12.63 12.45 12.54 193,603 -0.04(-0.32%)
May 05, 2004 12.51 12.59 12.42 12.58 422,817 +0.12(+0.94%)
May 04, 2004 12.52 12.53 12.41 12.47 465,449 +0.08(+0.63%)
May 03, 2004 12.24 12.39 12.23 12.39 207,145 +0.12(+1.01%)
Apr 30, 2004 12.18 12.31 12.18 12.26 291,407 +0.19(+1.55%)
Apr 29, 2004 12.41 12.41 12.04 12.08 191,596 -0.36(-2.93%)
Apr 28, 2004 12.56 12.60 12.44 12.44 343,570 -0.19(-1.48%)
Apr 27, 2004 12.46 12.66 12.44 12.63 235,232 +0.13(+1.04%)
Apr 26, 2004 12.50 12.54 12.45 12.50 358,115 +0.08(+0.66%)
Apr 23, 2004 12.40 12.46 12.38 12.42 158,493 -0.11(-0.88%)
Apr 22, 2004 12.20 12.53 12.20 12.53 221,690 +0.32(+2.58%)
Apr 21, 2004 12.24 12.32 12.16 12.21 942,435 -0.09(-0.70%)
Apr 20, 2004 12.52 12.52 12.27 12.30 372,660 -0.24(-1.92%)
Apr 19, 2004 12.60 12.62 12.51 12.54 250,279 -0.09(-0.69%)
Apr 16, 2004 12.57 12.69 12.54 12.63 750,337 +0.10(+0.78%)
Apr 15, 2004 12.47 12.53 12.39 12.53 1,833,711 +0.16(+1.31%)
Apr 14, 2004 12.35 12.43 12.32 12.37 1,110,960 -0.09(-0.75%)
Apr 13, 2004 12.62 12.63 12.44 12.46 438,867 -0.12(-0.98%)
Apr 12, 2004 12.48 12.60 12.46 12.58 287,395 +0.18(+1.43%)
Apr 08, 2004 12.36 12.44 12.36 12.41 296,423 +0.13(+1.06%)
Apr 07, 2004 12.34 12.34 12.23 12.28 393,726 -0.03(-0.26%)
Apr 06, 2004 12.37 12.40 12.29 12.31 1,262,432 +0.04(+0.36%)
Apr 05, 2004 12.29 12.30 12.22 12.27 167,020 -0.02(-0.19%)
Apr 02, 2004 12.19 12.29 12.18 12.29 611,906 +0.20(+1.63%)
Apr 01, 2004 12.24 12.27 12.04 12.09 675,604 -0.15(-1.21%)
Mar 31, 2004 12.16 12.24 11.96 12.24 385,701 +0.20(+1.66%)
Mar 30, 2004 11.88 12.04 11.88 12.04 81,754 +0.20(+1.68%)
Mar 29, 2004 11.83 11.85 11.76 11.84 103,321 +0.14(+1.21%)
Mar 26, 2004 11.62 11.74 11.56 11.70 55,171 +0.12(+1.03%)
Mar 25, 2004 11.58 11.64 11.56 11.58 138,932 -0.00(-0.03%)
Mar 24, 2004 11.78 11.79 11.56 11.58 134,418 -0.23(-1.97%)
Mar 23, 2004 11.82 11.87 11.76 11.82 61,692 +0.05(+0.41%)
Mar 22, 2004 11.96 11.96 11.71 11.77 95,296 -0.31(-2.56%)
Mar 19, 2004 12.16 12.18 12.06 12.08 84,764 -0.10(-0.83%)
Mar 18, 2004 12.14 12.18 12.09 12.18 75,234 +0.05(+0.41%)
Mar 17, 2004 11.98 12.13 11.95 12.13 117,867 +0.19(+1.59%)
Mar 16, 2004 11.92 11.97 11.92 11.94 81,754 +0.15(+1.23%)
Mar 15, 2004 11.87 11.90 11.80 11.80 70,218 -0.09(-0.79%)
Mar 12, 2004 11.71 11.89 11.71 11.89 184,073 +0.11(+0.90%)
Mar 11, 2004 11.92 11.96 11.78 11.78 80,249 -0.24(-1.99%)
Mar 10, 2004 12.28 12.32 12.01 12.02 136,424 -0.24(-1.98%)
Mar 09, 2004 12.30 12.33 12.25 12.27 43,635 -0.07(-0.60%)
Mar 08, 2004 12.36 12.39 12.30 12.34 123,384 +0.04(+0.32%)
Mar 05, 2004 12.18 12.30 12.18 12.30 163,509 +0.11(+0.90%)
Mar 04, 2004 12.16 12.19 12.08 12.19 119,371 -0.02(-0.16%)
Mar 03, 2004 12.22 12.22 12.07 12.21 255,295 -0.05(-0.41%)
Mar 02, 2004 12.32 12.33 12.22 12.26 133,415 -0.13(-1.05%)
Mar 01, 2004 12.24 12.39 12.23 12.39 192,098 +0.28(+2.30%)
Feb 27, 2004 12.10 12.15 12.06 12.11 145,954 +0.03(+0.25%)
Feb 26, 2004 11.96 12.09 11.92 12.08 166,518 +0.12(+1.00%)
Feb 25, 2004 11.96 11.96 11.88 11.96 73,228 +0.00(+0.03%)
Feb 24, 2004 11.94 11.96 11.88 11.96 68,714 -0.00(-0.02%)
Feb 23, 2004 11.92 11.98 11.86 11.96 94,795 +0.09(+0.74%)
Feb 20, 2004 11.97 11.97 11.78 11.87 45,642 -0.05(-0.42%)
Feb 19, 2004 11.91 11.94 11.87 11.92 84,764 +0.06(+0.51%)
Feb 18, 2004 11.93 11.96 11.84 11.86 80,751 -0.08(-0.67%)
Feb 17, 2004 11.93 11.98 11.89 11.94 125,390 +0.15(+1.23%)
Feb 13, 2004 11.83 11.86 11.76 11.80 68,714 -0.09(-0.72%)
Feb 12, 2004 11.77 11.88 11.77 11.88 57,178 -0.06(-0.50%)
Feb 11, 2004 11.72 11.94 11.69 11.94 165,014 +0.18(+1.53%)
Feb 10, 2004 11.62 11.76 11.57 11.76 42,131 +0.08(+0.67%)
Feb 09, 2004 11.70 11.72 11.66 11.68 57,679 +0.18(+1.58%)
Feb 06, 2004 11.45 11.54 11.41 11.50 43,134 +0.05(+0.42%)
Feb 05, 2004 11.47 11.47 11.40 11.45 59,685 -0.06(-0.50%)
Feb 04, 2004 11.57 11.57 11.51 11.51 21,567 -0.10(-0.86%)
Feb 03, 2004 11.52 11.61 11.52 11.61 130,907 +0.10(+0.85%)
Feb 02, 2004 11.41 11.53 11.41 11.51 37,115 -0.01(-0.10%)
Jan 30, 2004 11.51 11.53 11.49 11.53 31,096 -0.09(-0.81%)
Jan 29, 2004 11.57 11.62 11.50 11.62 124,387 -0.02(-0.19%)
Jan 28, 2004 11.84 11.84 11.62 11.64 39,121 -0.21(-1.73%)
Jan 27, 2004 11.84 11.92 11.84 11.85 57,679 +0.03(+0.22%)
Jan 26, 2004 11.80 11.82 11.74 11.82 81,253 +0.00(+0.00%)
Jan 23, 2004 11.76 11.86 11.76 11.82 50,156 +0.15(+1.32%)
Jan 22, 2004 11.96 11.97 11.67 11.67 172,537 -0.28(-2.37%)
Jan 21, 2004 11.82 11.95 11.79 11.95 80,751 +0.26(+2.20%)
Jan 20, 2004 11.62 11.70 11.61 11.69 120,374 +0.22(+1.93%)
Jan 16, 2004 11.40 11.49 11.33 11.47 90,782 -0.09(-0.78%)
Jan 15, 2004 11.61 11.61 11.49 11.56 117,867 -0.03(-0.24%)
Jan 14, 2004 11.59 11.62 11.53 11.59 113,854 -0.16(-1.37%)
Jan 13, 2004 11.67 11.75 11.67 11.75 120,374 +0.16(+1.41%)
Jan 12, 2004 11.58 11.64 11.57 11.59 117,867 -0.08(-0.72%)
Jan 09, 2004 11.52 11.60 11.51 11.67 122,882 -0.13(-1.10%)
Jan 08, 2004 11.73 11.80 11.66 11.80 92,789 +0.03(+0.25%)
Jan 07, 2004 11.76 11.77 11.70 11.77 138,932 -0.23(-1.93%)
Jan 06, 2004 11.98 12.01 11.87 12.00 174,543 +0.04(+0.35%)
Jan 05, 2004 11.83 11.97 11.79 11.96 124,889 +0.17(+1.44%)
Jan 02, 2004 11.75 11.79 11.74 11.79 162,004 +0.06(+0.51%)
Dec 31, 2003 11.65 11.73 11.65 11.73 109,340 +0.08(+0.68%)
Dec 30, 2003 11.62 11.64 11.62 11.65 71,221 +0.06(+0.50%)
Dec 29, 2003 11.51 11.59 11.48 11.59 67,209 +0.12(+1.06%)
Dec 26, 2003 11.45 11.47 11.42 11.47 48,149 +0.00(+0.00%)
Dec 24, 2003 11.40 11.48 11.37 11.47 47,146 +0.10(+0.88%)
Dec 23, 2003 11.34 11.37 11.32 11.37 27,084 -0.05(-0.44%)
Dec 22, 2003 11.34 11.41 11.34 11.42 301,438 -0.06(-0.52%)
Dec 19, 2003 11.51 11.51 11.48 11.48 88,776 -0.01(-0.09%)
Dec 18, 2003 11.30 11.48 11.30 11.49 639,993 +0.24(+2.13%)
Dec 17, 2003 11.12 11.23 11.12 11.25 90,281 +0.16(+1.44%)
Dec 16, 2003 10.98 11.09 10.98 11.09 61,190 +0.15(+1.35%)
Dec 15, 2003 11.06 11.06 10.95 10.95 42,131 -0.06(-0.54%)
Dec 12, 2003 11.02 11.02 11.02 11.01 36,614 +0.01(+0.11%)
Dec 11, 2003 10.90 10.99 10.88 10.99 54,670 +0.06(+0.55%)
Dec 10, 2003 10.92 10.92 10.92 10.93 42,632 -0.03(-0.27%)
Dec 09, 2003 10.95 10.96 10.94 10.96 39,121 +0.15(+1.38%)
Dec 08, 2003 10.69 10.81 10.69 10.81 79,748 +0.11(+1.02%)
Dec 05, 2003 10.67 10.70 10.67 10.70 54,670 +0.02(+0.19%)
Dec 04, 2003 10.54 10.68 10.54 10.68 35,610 +0.14(+1.32%)
Dec 03, 2003 10.53 10.56 10.55 10.55 30,093 +0.02(+0.19%)
Dec 02, 2003 10.48 10.50 10.48 10.53 21,065 +0.21(+1.99%)
Dec 01, 2003 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Nov 28, 2003 10.35 10.38 10.32 10.32 32,099 +0.06(+0.60%)
Nov 26, 2003 10.26 10.26 10.26 10.26 0 +0.01(+0.14%)
Nov 25, 2003 10.24 10.24 10.24 10.24 6,520 +0.01(+0.08%)
Nov 24, 2003 10.21 10.21 10.21 10.24 7,523 +0.01(+0.10%)
Nov 21, 2003 10.22 10.23 10.22 10.23 55,171 +0.02(+0.21%)
Nov 20, 2003 10.19 10.19 10.19 10.20 27,084 -0.01(-0.14%)
Nov 19, 2003 10.19 10.22 10.19 10.22 11,034 +0.08(+0.77%)
Nov 18, 2003 10.22 10.22 10.12 10.14 22,068 -0.09(-0.84%)
Nov 17, 2003 10.23 10.23 10.23 10.23 52,664 -0.09(-0.87%)
Nov 14, 2003 10.29 10.36 10.29 10.32 24,074 +0.02(+0.19%)
Nov 13, 2003 10.25 10.30 10.25 10.30 39,623 +0.09(+0.88%)
Nov 12, 2003 10.19 10.20 10.14 10.21 107,334 +0.07(+0.67%)
Nov 11, 2003 10.14 10.14 10.12 10.14 34,106 -0.03(-0.27%)
Nov 10, 2003 10.17 10.17 10.17 10.17 29,090 +0.04(+0.37%)
Nov 07, 2003 10.10 10.14 10.13 10.13 10,532 +0.03(+0.32%)
Nov 06, 2003 10.02 10.10 10.02 10.10 5,015 +0.01(+0.10%)
Nov 05, 2003 10.10 10.10 10.10 10.09 116,362 -0.02(-0.18%)
Nov 04, 2003 10.10 10.10 10.10 10.10 6,520 -0.06(-0.61%)
Nov 03, 2003 10.17 10.17 10.17 10.17 0 +0.02(+0.20%)
Oct 31, 2003 10.11 10.14 10.07 10.15 10,031 +0.08(+0.77%)
Oct 30, 2003 10.07 10.07 10.07 10.07 55,171 -0.15(-1.44%)
Oct 29, 2003 10.22 10.22 10.18 10.22 12,037 +0.04(+0.39%)
Oct 28, 2003 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Oct 27, 2003 10.20 10.23 10.14 10.18 53,667 -0.02(-0.20%)
Oct 24, 2003 10.18 10.20 10.17 10.20 17,554 -0.02(-0.22%)
Oct 23, 2003 10.16 10.22 10.09 10.22 75,234 -0.08(-0.75%)
Oct 22, 2003 10.33 10.33 10.24 10.30 13,040 -0.12(-1.15%)
Oct 21, 2003 10.39 10.42 10.38 10.42 25,579 +0.05(+0.44%)
Oct 20, 2003 10.42 10.42 10.37 10.37 22,570 -0.05(-0.46%)
Oct 17, 2003 10.43 10.44 10.42 10.42 19,560 -0.06(-0.55%)
Oct 16, 2003 10.48 10.51 10.48 10.48 45,140 +0.10(+0.94%)
Oct 15, 2003 10.52 10.52 10.35 10.38 75,234 -0.11(-1.06%)
Oct 14, 2003 10.44 10.53 10.44 10.49 45,642 -0.08(-0.74%)
Oct 13, 2003 10.43 10.57 10.43 10.57 55,673 +0.10(+0.97%)
Oct 10, 2003 10.43 10.43 10.43 10.47 21,065 +0.19(+1.82%)
Oct 09, 2003 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 08, 2003 10.28 10.28 10.28 10.28 16,551 -0.05(-0.46%)
Oct 07, 2003 10.28 10.33 10.28 10.33 12,037 -0.02(-0.19%)
Oct 06, 2003 10.28 10.35 10.28 10.35 6,018 +0.04(+0.37%)
Oct 03, 2003 10.20 10.31 10.20 10.31 13,542 +0.16(+1.57%)
Oct 02, 2003 10.15 10.15 10.15 10.15 2,507 +0.03(+0.30%)
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.