Global Energy Ishares ETF (NY: IXC )

41.76 +0.19 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.40 22.40 22.18 22.22 159,496 -0.25(-1.10%)
Mar 29, 2007 22.42 22.47 22.31 22.47 154,481 +0.26(+1.16%)
Mar 28, 2007 22.35 22.39 22.16 22.21 107,835 +0.06(+0.28%)
Mar 27, 2007 22.10 22.20 22.06 22.15 99,810 -0.05(-0.25%)
Mar 26, 2007 22.12 22.22 21.93 22.20 178,054 +0.23(+1.04%)
Mar 23, 2007 21.86 22.01 21.85 21.97 1,362,243 +0.23(+1.06%)
Mar 22, 2007 21.64 21.83 21.55 21.74 61,190 +0.22(+1.03%)
Mar 21, 2007 21.14 21.59 21.14 21.52 185,578 +0.42(+2.00%)
Mar 20, 2007 20.99 21.10 20.86 21.10 45,140 +0.12(+0.56%)
Mar 19, 2007 20.72 21.01 20.72 20.98 70,218 +0.33(+1.59%)
Mar 16, 2007 20.83 20.87 20.58 20.65 56,676 -0.07(-0.32%)
Mar 15, 2007 20.68 20.87 20.67 20.72 65,203 -0.06(-0.30%)
Mar 14, 2007 20.67 20.79 20.50 20.78 101,817 +0.10(+0.46%)
Mar 13, 2007 20.91 21.12 20.65 20.69 67,209 -0.22(-1.08%)
Mar 12, 2007 20.89 21.03 20.84 20.91 81,754 -0.13(-0.60%)
Mar 09, 2007 21.09 21.17 20.96 21.04 45,140 +0.05(+0.23%)
Mar 08, 2007 21.09 21.13 20.99 20.99 79,748 +0.05(+0.23%)
Mar 07, 2007 20.62 21.18 20.62 20.94 115,860 +0.27(+1.30%)
Mar 06, 2007 20.57 20.74 20.50 20.67 119,371 +0.33(+1.65%)
Mar 05, 2007 20.27 20.53 19.98 20.34 276,862 -0.21(-1.01%)
Mar 02, 2007 20.79 20.88 20.47 20.54 182,568 -0.36(-1.75%)
Mar 01, 2007 20.69 21.05 20.49 20.91 72,224 -0.09(-0.42%)
Feb 28, 2007 21.13 21.21 20.98 21.00 124,889 -0.04(-0.18%)
Feb 27, 2007 21.53 21.62 20.92 21.03 313,476 -0.79(-3.63%)
Feb 26, 2007 21.98 21.98 21.74 21.83 155,985 +0.14(+0.65%)
Feb 23, 2007 21.72 21.78 21.64 21.68 181,064 +0.10(+0.46%)
Feb 22, 2007 21.45 21.60 21.35 21.58 185,076 +0.15(+0.71%)
Feb 21, 2007 21.33 21.45 21.17 21.43 320,999 +0.13(+0.61%)
Feb 20, 2007 21.32 21.33 21.22 21.30 200,624 -0.23(-1.06%)
Feb 16, 2007 21.57 21.57 21.45 21.53 287,896 -0.03(-0.12%)
Feb 15, 2007 21.69 21.69 21.43 21.56 94,293 -0.13(-0.62%)
Feb 14, 2007 21.69 21.83 21.54 21.69 395,231 +0.05(+0.21%)
Feb 13, 2007 21.43 21.64 21.41 21.64 52,664 +0.35(+1.63%)
Feb 12, 2007 21.37 21.43 21.20 21.30 118,870 -0.26(-1.21%)
Feb 09, 2007 21.71 21.71 21.50 21.56 144,951 -0.07(-0.31%)
Feb 08, 2007 21.41 21.73 21.38 21.63 381,187 +0.16(+0.72%)
Feb 07, 2007 21.73 21.77 21.40 21.47 135,923 -0.20(-0.90%)
Feb 06, 2007 21.77 21.77 21.51 21.67 219,182 +0.04(+0.18%)
Feb 05, 2007 21.77 21.78 21.59 21.63 73,228 -0.05(-0.22%)
Feb 02, 2007 21.63 21.69 21.48 21.68 459,932 -0.00(-0.01%)
Feb 01, 2007 21.68 21.77 21.55 21.68 519,618 +0.18(+0.82%)
Jan 31, 2007 21.35 21.57 21.27 21.50 553,223 +0.04(+0.19%)
Jan 30, 2007 21.25 21.46 21.22 21.46 4,040,586 +0.31(+1.46%)
Jan 29, 2007 21.23 21.30 21.08 21.15 384,196 -0.15(-0.71%)
Jan 26, 2007 21.28 21.41 21.14 21.31 1,121,493 +0.03(+0.15%)
Jan 25, 2007 21.46 21.53 21.19 21.27 396,735 -0.39(-1.80%)
Jan 24, 2007 21.54 21.67 21.32 21.66 538,677 +0.15(+0.71%)
Jan 23, 2007 21.22 21.62 21.22 21.51 398,240 +0.43(+2.06%)
Jan 22, 2007 21.20 21.26 20.99 21.08 92,287 -0.08(-0.38%)
Jan 19, 2007 20.86 21.21 20.57 21.16 171,534 +0.41(+1.97%)
Jan 18, 2007 20.97 21.10 20.66 20.75 175,045 -0.18(-0.85%)
Jan 17, 2007 20.69 20.92 20.67 20.92 152,474 +0.13(+0.62%)
Jan 16, 2007 20.85 20.98 20.68 20.80 203,132 -0.17(-0.79%)
Jan 12, 2007 20.58 20.96 20.57 20.96 185,076 +0.51(+2.51%)
Jan 11, 2007 20.66 20.88 20.41 20.45 878,235 -0.06(-0.27%)
Jan 10, 2007 20.63 20.65 20.34 20.50 3,986,919 -0.26(-1.26%)
Jan 09, 2007 20.70 20.91 20.58 20.77 377,174 -0.35(-1.65%)
Jan 08, 2007 21.23 21.30 20.93 21.11 351,093 -0.07(-0.35%)
Jan 05, 2007 21.01 21.19 20.84 21.19 334,040 +0.08(+0.39%)
Jan 04, 2007 21.23 21.39 21.05 21.11 376,673 -0.49(-2.26%)
Jan 03, 2007 22.01 22.01 21.49 21.59 384,698 -0.63(-2.83%)
Dec 29, 2006 22.21 22.24 22.13 22.22 89,779 -0.05(-0.23%)
Dec 28, 2006 22.36 22.36 22.21 22.28 102,820 +0.04(+0.17%)
Dec 27, 2006 22.09 22.26 22.05 22.24 417,299 +0.23(+1.02%)
Dec 26, 2006 22.06 22.11 21.91 22.01 58,181 +0.03(+0.14%)
Dec 22, 2006 22.06 22.10 21.88 21.98 369,651 -0.20(-0.91%)
Dec 21, 2006 22.19 22.19 22.03 22.18 151,471 -0.40(-1.76%)
Dec 20, 2006 22.81 22.81 22.58 22.58 487,017 -0.28(-1.22%)
Dec 19, 2006 22.38 22.86 22.37 22.86 140,437 +0.34(+1.51%)
Dec 18, 2006 22.96 22.96 22.48 22.52 101,315 -0.44(-1.92%)
Dec 15, 2006 23.25 23.26 22.93 22.96 118,368 -0.29(-1.23%)
Dec 14, 2006 22.98 23.27 22.96 23.25 226,204 +0.37(+1.61%)
Dec 13, 2006 22.75 22.91 22.69 22.88 82,256 +0.18(+0.78%)
Dec 12, 2006 22.74 22.80 22.56 22.70 38,620 -0.03(-0.14%)
Dec 11, 2006 22.61 22.80 22.57 22.73 106,331 +0.05(+0.24%)
Dec 08, 2006 22.87 22.87 22.68 22.68 109,340 -0.04(-0.16%)
Dec 07, 2006 22.78 22.82 22.66 22.72 80,249 -0.09(-0.38%)
Dec 06, 2006 22.84 22.99 22.77 22.80 202,631 -0.14(-0.62%)
Dec 05, 2006 22.93 23.00 22.76 22.95 172,537 +0.18(+0.77%)
Dec 04, 2006 22.63 22.77 22.54 22.77 65,704 +0.07(+0.32%)
Dec 01, 2006 22.47 22.73 22.46 22.70 81,754 -0.07(-0.31%)
Nov 30, 2006 22.73 22.81 22.56 22.77 129,403 +0.13(+0.59%)
Nov 29, 2006 22.21 22.66 22.21 22.64 160,499 +0.53(+2.41%)
Nov 28, 2006 21.95 22.15 21.92 22.10 98,306 +0.26(+1.19%)
Nov 27, 2006 22.05 22.05 21.80 21.84 121,879 -0.07(-0.34%)
Nov 24, 2006 21.93 22.02 21.91 21.92 122,381 -0.05(-0.24%)
Nov 22, 2006 22.03 22.05 21.74 21.97 147,459 -0.05(-0.21%)
Nov 21, 2006 21.82 22.05 21.82 22.02 124,889 +0.34(+1.58%)
Nov 20, 2006 21.63 21.81 21.59 21.67 102,820 -0.06(-0.27%)
Nov 17, 2006 21.44 21.80 21.44 21.73 189,590 +0.02(+0.10%)
Nov 16, 2006 22.31 22.31 21.71 21.71 117,365 -0.46(-2.09%)
Nov 15, 2006 22.01 22.23 22.00 22.17 118,368 +0.11(+0.48%)
Nov 14, 2006 22.05 22.07 21.90 22.07 55,673 +0.18(+0.80%)
Nov 13, 2006 21.88 22.04 21.82 21.89 196,612 -0.20(-0.88%)
Nov 10, 2006 22.22 22.22 22.01 22.09 98,807 -0.09(-0.40%)
Nov 09, 2006 22.06 22.31 22.02 22.18 522,126 +0.17(+0.76%)
Nov 08, 2006 21.56 22.01 21.56 22.01 148,462 +0.37(+1.72%)
Nov 07, 2006 21.76 21.79 21.58 21.64 69,717 -0.11(-0.51%)
Nov 06, 2006 21.43 21.79 21.43 21.75 106,832 +0.26(+1.23%)
Nov 03, 2006 21.17 21.95 21.17 21.48 95,798 +0.30(+1.43%)
Nov 02, 2006 21.00 21.22 20.94 21.18 89,779 +0.04(+0.19%)
Nov 01, 2006 21.31 21.37 21.01 21.14 83,259 -0.21(-1.00%)
Oct 31, 2006 21.09 21.35 21.01 21.35 159,998 +0.17(+0.80%)
Oct 30, 2006 21.23 21.32 21.13 21.18 2,551,447 -0.26(-1.22%)
Oct 27, 2006 21.53 21.65 21.43 21.45 144,449 -0.13(-0.59%)
Oct 26, 2006 21.74 21.78 21.50 21.57 274,856 -0.01(-0.05%)
Oct 25, 2006 21.07 21.64 21.06 21.58 2,100,543 +0.42(+1.99%)
Oct 24, 2006 20.87 21.18 20.87 21.16 100,312 +0.21(+1.01%)
Oct 23, 2006 20.74 20.98 20.71 20.95 109,842 -0.04(-0.21%)
Oct 20, 2006 21.09 21.15 20.92 20.99 176,048 -0.09(-0.43%)
Oct 19, 2006 20.78 21.12 20.78 21.08 320,999 +0.39(+1.88%)
Oct 18, 2006 21.37 21.37 20.64 20.70 476,484 -0.10(-0.47%)
Oct 17, 2006 20.94 20.96 20.71 20.79 109,340 -0.19(-0.89%)
Oct 16, 2006 20.72 20.99 20.63 20.98 138,431 +0.46(+2.23%)
Oct 13, 2006 20.41 20.64 20.39 20.52 135,421 +0.27(+1.31%)
Oct 12, 2006 20.09 20.27 20.03 20.26 101,315 +0.32(+1.61%)
Oct 11, 2006 20.10 20.11 19.90 19.94 62,695 -0.23(-1.12%)
Oct 10, 2006 19.88 20.20 19.88 20.16 101,817 +0.26(+1.28%)
Oct 09, 2006 20.24 20.26 19.91 19.91 212,160 -0.20(-0.99%)
Oct 06, 2006 19.92 20.11 19.83 20.11 118,368 +0.01(+0.04%)
Oct 05, 2006 20.14 20.17 20.02 20.10 52,664 +0.21(+1.03%)
Oct 04, 2006 19.60 19.92 19.40 19.89 235,734 +0.27(+1.39%)
Oct 03, 2006 19.86 19.90 19.62 19.62 125,892 -0.68(-3.33%)
Oct 02, 2006 20.40 20.52 20.27 20.29 413,287 -0.16(-0.80%)
Sep 29, 2006 20.36 20.53 20.26 20.46 255,796 -0.02(-0.09%)
Sep 28, 2006 20.43 20.56 20.39 20.48 262,317 +0.06(+0.31%)
Sep 27, 2006 20.22 20.41 20.03 20.41 188,587 +0.39(+1.94%)
Sep 26, 2006 19.72 20.03 19.71 20.02 90,281 +0.31(+1.58%)
Sep 25, 2006 19.50 19.77 19.34 19.71 528,145 -0.02(-0.08%)
Sep 22, 2006 20.03 20.03 19.68 19.73 117,867 -0.11(-0.54%)
Sep 21, 2006 19.77 19.98 19.71 19.84 132,412 +0.23(+1.16%)
Sep 20, 2006 19.98 20.03 19.61 19.61 188,085 -0.29(-1.46%)
Sep 19, 2006 19.94 20.25 19.84 19.90 104,826 -0.30(-1.50%)
Sep 18, 2006 19.96 20.23 19.83 20.20 142,443 +0.38(+1.90%)
Sep 15, 2006 19.76 19.86 19.70 19.83 200,123 -0.08(-0.42%)
Sep 14, 2006 20.22 20.23 19.84 19.91 147,459 -0.22(-1.09%)
Sep 13, 2006 19.90 20.22 19.89 20.13 145,954 +0.28(+1.42%)
Sep 12, 2006 20.00 20.06 19.74 19.85 211,157 -0.06(-0.31%)
Sep 11, 2006 20.16 20.17 19.85 19.91 359,620 -0.57(-2.80%)
Sep 08, 2006 20.77 20.82 20.48 20.48 212,160 -0.29(-1.37%)
Sep 07, 2006 20.74 20.85 20.67 20.77 234,731 -0.17(-0.79%)
Sep 06, 2006 21.21 21.30 20.93 20.93 2,781,664 -0.60(-2.78%)
Sep 05, 2006 21.29 21.53 21.29 21.53 141,942 +0.16(+0.73%)
Sep 01, 2006 21.26 21.43 21.26 21.38 62,695 +0.16(+0.73%)
Aug 31, 2006 21.24 21.34 21.19 21.22 143,446 -0.12(-0.54%)
Aug 30, 2006 21.53 21.53 21.18 21.34 504,571 -0.19(-0.86%)
Aug 29, 2006 21.48 21.57 21.12 21.52 3,601,217 -0.23(-1.06%)
Aug 28, 2006 21.77 21.87 21.71 21.75 199,621 -0.13(-0.60%)
Aug 25, 2006 21.90 21.99 21.87 21.89 42,131 +0.02(+0.08%)
Aug 24, 2006 22.11 21.87 21.72 21.87 97,804 +0.13(+0.59%)
Aug 23, 2006 22.02 22.05 21.70 21.74 67,710 -0.28(-1.28%)
Aug 22, 2006 21.88 22.02 21.88 22.02 80,751 +0.06(+0.25%)
Aug 21, 2006 21.95 22.03 21.89 21.97 73,228 +0.22(+1.00%)
Aug 18, 2006 21.63 21.75 21.51 21.75 181,064 +0.20(+0.91%)
Aug 17, 2006 21.45 21.58 21.38 21.55 114,857 -0.07(-0.32%)
Aug 16, 2006 21.77 21.90 21.55 21.62 112,349 -0.17(-0.77%)
Aug 15, 2006 21.87 21.87 21.70 21.79 123,384 +0.15(+0.70%)
Aug 14, 2006 21.79 21.81 21.60 21.64 172,035 -0.31(-1.43%)
Aug 11, 2006 21.87 21.97 21.83 21.95 103,823 -0.05(-0.24%)
Aug 10, 2006 22.01 22.01 21.83 22.01 73,729 -0.11(-0.49%)
Aug 09, 2006 22.13 22.34 22.11 22.11 76,237 +0.15(+0.68%)
Aug 08, 2006 21.97 22.14 21.92 21.96 74,732 -0.02(-0.08%)
Aug 07, 2006 21.94 22.08 21.89 21.98 87,271 +0.05(+0.21%)
Aug 04, 2006 22.04 22.04 21.78 21.94 119,873 -0.00(-0.02%)
Aug 03, 2006 21.69 22.11 21.69 21.94 105,328 -0.15(-0.69%)
Aug 02, 2006 22.21 22.32 21.98 22.09 290,404 +0.09(+0.39%)
Aug 01, 2006 21.93 22.02 21.72 22.01 134,920 +0.02(+0.11%)
Jul 31, 2006 21.90 22.02 21.80 21.98 116,864 +0.21(+0.96%)
Jul 28, 2006 21.75 21.85 21.61 21.77 84,262 +0.06(+0.28%)
Jul 27, 2006 39.88 22.03 21.57 21.71 339,557 +0.04(+0.20%)
Jul 26, 2006 21.28 21.73 21.27 21.67 200,123 +0.39(+1.86%)
Jul 25, 2006 21.18 21.37 21.06 21.27 126,393 +0.27(+1.28%)
Jul 24, 2006 20.70 21.06 20.69 21.00 353,601 +0.50(+2.44%)
Jul 21, 2006 20.82 20.82 20.50 20.50 127,898 -0.27(-1.32%)
Jul 20, 2006 21.04 21.09 20.77 20.78 135,923 -0.28(-1.33%)
Jul 19, 2006 20.74 21.13 20.74 21.06 229,213 +0.22(+1.03%)
Jul 18, 2006 21.01 21.01 20.64 20.84 191,596 -0.04(-0.20%)
Jul 17, 2006 21.23 21.26 20.76 20.88 261,313 -0.53(-2.47%)
Jul 14, 2006 21.41 21.45 21.13 21.41 101,817 +0.13(+0.59%)
Jul 13, 2006 21.41 21.45 21.24 21.29 78,243 -0.13(-0.61%)
Jul 12, 2006 21.51 21.53 21.33 21.42 133,415 -0.10(-0.44%)
Jul 11, 2006 21.37 21.54 21.26 21.51 47,648 +0.30(+1.39%)
Jul 10, 2006 21.21 21.34 21.13 21.22 66,206 -0.04(-0.17%)
Jul 07, 2006 21.47 21.61 21.15 21.25 306,454 -0.09(-0.43%)
Jul 06, 2006 21.35 21.47 21.30 21.35 114,857 +0.04(+0.18%)
Jul 05, 2006 21.18 21.37 21.00 21.31 149,465 -0.02(-0.11%)
Jul 03, 2006 21.21 21.34 21.21 21.33 38,118 +0.23(+1.08%)
Jun 30, 2006 21.16 21.20 21.01 21.10 206,643 +0.13(+0.61%)
Jun 29, 2006 20.57 20.98 20.53 20.98 127,898 +0.54(+2.63%)
Jun 28, 2006 20.26 20.44 20.23 20.44 82,757 +0.37(+1.83%)
Jun 27, 2006 20.25 20.36 20.07 20.07 56,174 -0.01(-0.04%)
Jun 26, 2006 19.90 20.08 19.78 20.08 138,431 +0.21(+1.06%)
Jun 23, 2006 19.82 20.01 19.82 19.87 40,124 +0.25(+1.29%)
Jun 22, 2006 19.58 19.64 19.42 19.61 56,676 +0.03(+0.17%)
Jun 21, 2006 19.37 19.72 19.31 19.58 179,057 +0.40(+2.09%)
Jun 20, 2006 19.32 19.52 19.18 19.18 69,215 -0.07(-0.38%)
Jun 19, 2006 19.76 19.76 19.16 19.25 280,373 -0.50(-2.54%)
Jun 16, 2006 19.76 19.89 19.57 19.76 81,253 -0.16(-0.81%)
Jun 15, 2006 19.36 19.96 19.36 19.92 107,835 +0.79(+4.14%)
Jun 14, 2006 19.10 19.20 18.89 19.13 200,624 +0.28(+1.49%)
Jun 13, 2006 19.13 19.32 18.66 18.85 725,259 -0.55(-2.82%)
Jun 12, 2006 19.84 19.86 19.39 19.39 136,926 -0.37(-1.89%)
Jun 09, 2006 19.88 20.04 19.68 19.76 146,957 -0.11(-0.57%)
Jun 08, 2006 19.54 19.91 19.25 19.88 500,057 -0.10(-0.50%)
Jun 07, 2006 20.39 20.40 19.97 19.98 136,926 -0.57(-2.76%)
Jun 06, 2006 20.57 20.62 20.35 20.54 150,468 -0.17(-0.81%)
Jun 05, 2006 21.27 21.29 20.70 20.71 194,104 -0.49(-2.32%)
Jun 02, 2006 21.07 21.22 20.93 21.20 252,285 +0.31(+1.49%)
Jun 01, 2006 20.53 20.90 20.50 20.89 143,948 +0.12(+0.57%)
May 31, 2006 20.54 20.82 20.54 20.78 65,704 +0.24(+1.17%)
May 30, 2006 21.05 21.05 20.54 20.54 111,848 -0.33(-1.59%)
May 26, 2006 20.73 20.89 20.62 20.87 234,229 +0.20(+0.96%)
May 25, 2006 20.36 20.76 20.32 20.67 88,274 +0.63(+3.14%)
May 24, 2006 20.07 20.33 19.84 20.04 295,921 -0.31(-1.55%)
May 23, 2006 20.47 20.75 20.35 20.35 89,779 +0.08(+0.38%)
May 22, 2006 20.13 20.39 19.82 20.28 654,037 -0.13(-0.64%)
May 19, 2006 20.26 20.51 19.96 20.41 214,668 +0.10(+0.50%)
May 18, 2006 20.54 20.62 20.26 20.30 458,929 -0.14(-0.66%)
May 17, 2006 21.03 21.06 20.25 20.44 375,670 -0.72(-3.40%)
May 16, 2006 21.12 21.28 20.91 21.16 296,924 +0.09(+0.43%)
May 15, 2006 20.98 21.22 20.85 21.07 328,523 -0.44(-2.03%)
May 12, 2006 21.96 21.96 21.49 21.51 164,010 -0.56(-2.56%)
May 11, 2006 22.31 22.40 22.05 22.07 162,004 -0.18(-0.82%)
May 10, 2006 22.13 22.25 22.04 22.25 123,885 +0.10(+0.43%)
May 09, 2006 21.94 22.20 21.94 22.16 110,845 +0.17(+0.78%)
May 08, 2006 21.95 22.00 21.77 21.99 293,413 -0.12(-0.52%)
May 05, 2006 22.08 22.10 21.99 22.10 200,123 +0.22(+1.01%)
May 04, 2006 21.84 22.03 21.60 21.88 477,487 -0.00(-0.01%)
May 03, 2006 22.21 22.21 21.79 21.88 263,821 -0.35(-1.57%)
May 02, 2006 21.96 22.28 21.91 22.23 301,438 +0.39(+1.81%)
May 01, 2006 21.78 21.97 21.77 21.84 102,820 +0.25(+1.15%)
Apr 28, 2006 21.45 21.79 21.37 21.59 122,381 +0.11(+0.51%)
Apr 27, 2006 21.03 21.68 21.00 21.48 216,173 -0.10(-0.47%)
Apr 26, 2006 21.91 22.07 21.55 21.58 528,145 -0.24(-1.11%)
Apr 25, 2006 22.14 22.26 21.69 21.82 130,406 -0.28(-1.27%)
Apr 24, 2006 22.24 22.24 22.01 22.10 662,062 -0.13(-0.57%)
Apr 21, 2006 22.01 22.30 21.90 22.23 139,935 +0.37(+1.71%)
Apr 20, 2006 22.02 22.06 21.64 21.86 168,524 -0.23(-1.03%)
Apr 19, 2006 21.73 22.09 21.60 22.09 551,217 +0.33(+1.51%)
Apr 18, 2006 21.44 21.76 21.44 21.76 333,538 +0.54(+2.57%)
Apr 17, 2006 21.17 21.24 21.12 21.21 388,209 +0.29(+1.38%)
Apr 13, 2006 20.89 20.93 20.64 20.92 98,807 +0.03(+0.16%)
Apr 12, 2006 21.00 21.00 20.80 20.89 212,160 -0.07(-0.33%)
Apr 11, 2006 21.21 21.23 20.91 20.96 330,028 -0.04(-0.20%)
Apr 10, 2006 20.97 21.10 20.95 21.00 1,445,001 +0.36(+1.76%)
Apr 07, 2006 20.98 21.05 20.64 20.64 385,199 -0.33(-1.56%)
Apr 06, 2006 20.99 21.03 20.79 20.96 99,309 +0.05(+0.22%)
Apr 05, 2006 20.70 20.93 20.63 20.92 113,353 +0.28(+1.36%)
Apr 04, 2006 20.56 20.64 20.37 20.64 157,992 +0.20(+0.99%)
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.