Global Energy Ishares ETF (NY: IXC )

27.27 USD +0.28 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.32 36.32 35.74 35.84 160,678 -0.46(-1.27%)
Apr 29, 2010 36.34 36.60 36.16 36.30 137,326 +0.04(+0.11%)
Apr 28, 2010 36.21 36.42 35.89 36.26 113,830 +0.33(+0.92%)
Apr 27, 2010 36.67 36.99 35.90 35.93 173,745 -1.04(-2.81%)
Apr 26, 2010 37.35 37.35 36.96 36.97 256,802 -0.25(-0.67%)
Apr 23, 2010 36.53 37.29 36.45 37.22 135,061 +0.55(+1.50%)
Apr 22, 2010 36.48 36.69 36.10 36.67 117,885 -0.03(-0.08%)
Apr 21, 2010 36.97 37.00 36.51 36.70 96,205 -0.21(-0.57%)
Apr 20, 2010 36.52 37.09 36.50 36.91 142,462 +0.67(+1.85%)
Apr 19, 2010 36.00 36.30 35.65 36.24 172,404 -0.10(-0.28%)
Apr 16, 2010 36.93 36.93 36.07 36.34 98,535 -0.72(-1.94%)
Apr 15, 2010 36.91 37.16 36.89 37.06 92,885 +0.05(+0.14%)
Apr 14, 2010 36.88 37.06 36.69 37.01 113,625 +0.31(+0.84%)
Apr 13, 2010 36.81 36.89 36.34 36.70 123,198 -0.11(-0.29%)
Apr 12, 2010 36.87 37.00 36.78 36.81 153,809 -0.04(-0.12%)
Apr 09, 2010 36.65 36.88 36.59 36.85 59,284 +0.45(+1.24%)
Apr 08, 2010 35.87 36.46 35.70 36.40 79,804 +0.21(+0.58%)
Apr 07, 2010 36.37 36.55 35.99 36.19 130,322 -0.36(-0.98%)
Apr 06, 2010 36.52 36.71 36.36 36.55 135,706 -0.07(-0.19%)
Apr 05, 2010 36.16 36.63 36.06 36.62 104,046 +0.53(+1.47%)
Apr 01, 2010 35.78 36.09 36.09 36.09 147,200 +0.74(+2.09%)
Mar 31, 2010 35.14 35.49 34.50 35.35 98,247 +0.22(+0.63%)
Mar 30, 2010 35.05 35.25 34.99 35.13 82,950 +0.07(+0.20%)
Mar 29, 2010 34.75 35.15 34.73 35.06 57,747 +0.41(+1.18%)
Mar 26, 2010 34.52 34.77 34.35 34.65 70,574 +0.20(+0.58%)
Mar 25, 2010 35.16 35.20 34.43 34.45 95,427 -0.46(-1.32%)
Mar 24, 2010 34.97 35.15 34.85 34.91 56,198 -0.44(-1.24%)
Mar 23, 2010 35.23 35.35 34.99 35.35 63,479 +0.21(+0.60%)
Mar 22, 2010 34.76 35.22 34.60 35.14 58,602 -0.08(-0.23%)
Mar 19, 2010 35.79 35.79 34.95 35.22 105,635 -0.48(-1.34%)
Mar 18, 2010 36.00 36.03 35.46 35.70 83,604 -0.23(-0.64%)
Mar 17, 2010 35.79 36.14 35.63 35.93 105,436 +0.27(+0.76%)
Mar 16, 2010 35.41 35.67 35.21 35.66 110,715 +0.38(+1.07%)
Mar 15, 2010 35.06 35.29 35.00 35.28 69,383 -0.28(-0.79%)
Mar 12, 2010 35.73 35.85 35.47 35.56 136,042 -0.03(-0.08%)
Mar 11, 2010 35.50 35.59 35.37 35.59 86,032 +0.06(+0.17%)
Mar 10, 2010 35.27 35.60 35.18 35.53 139,778 +0.23(+0.65%)
Mar 09, 2010 34.91 35.47 34.90 35.30 165,322 +0.04(+0.11%)
Mar 08, 2010 35.33 35.39 35.02 35.26 136,217 +0.03(+0.09%)
Mar 05, 2010 34.88 35.26 34.67 35.23 126,730 +0.64(+1.85%)
Mar 04, 2010 34.80 34.81 34.36 34.59 69,651 -0.14(-0.40%)
Mar 03, 2010 34.71 34.98 34.62 34.73 85,735 +0.23(+0.67%)
Mar 02, 2010 34.47 34.65 34.30 34.50 116,738 +0.33(+0.97%)
Mar 01, 2010 33.96 34.24 33.96 34.17 111,277 +0.32(+0.95%)
Feb 26, 2010 33.84 33.95 33.49 33.85 97,114 +0.10(+0.30%)
Feb 25, 2010 33.28 33.75 33.01 33.75 127,556 -0.18(-0.54%)
Feb 24, 2010 33.72 34.06 33.63 33.93 68,639 +0.31(+0.93%)
Feb 23, 2010 34.25 34.27 33.40 33.62 240,509 -0.75(-2.18%)
Feb 22, 2010 34.73 34.84 34.27 34.37 55,743 -0.27(-0.78%)
Feb 19, 2010 34.33 34.69 34.22 34.64 53,905 -0.01(-0.03%)
Feb 18, 2010 34.43 34.75 34.25 34.65 75,480 +0.25(+0.73%)
Feb 17, 2010 34.65 34.65 34.26 34.40 79,276 -0.14(-0.41%)
Feb 16, 2010 33.95 34.63 33.92 34.54 93,563 +0.84(+2.49%)
Feb 12, 2010 33.45 33.70 33.70 33.70 94,000 -0.18(-0.53%)
Feb 11, 2010 33.18 33.88 33.07 33.88 98,438 +0.77(+2.33%)
Feb 10, 2010 33.20 33.30 32.74 33.11 440,331 -0.13(-0.39%)
Feb 09, 2010 32.91 33.60 32.78 33.24 632,466 +0.63(+1.93%)
Feb 08, 2010 32.62 33.11 32.49 32.61 108,572 -0.15(-0.46%)
Feb 05, 2010 32.79 33.03 31.92 32.76 448,163 -0.21(-0.64%)
Feb 04, 2010 34.07 34.11 32.97 32.97 278,376 -1.49(-4.32%)
Feb 03, 2010 34.44 34.78 34.30 34.46 100,290 -0.15(-0.43%)
Feb 02, 2010 34.37 34.74 34.09 34.61 190,672 +0.42(+1.23%)
Feb 01, 2010 33.73 34.29 33.65 34.19 472,597 +0.77(+2.30%)
Jan 29, 2010 34.36 34.48 33.27 33.42 223,519 -0.69(-2.04%)
Jan 28, 2010 34.63 34.66 33.66 34.11 312,135 -0.26(-0.74%)
Jan 27, 2010 34.58 34.63 33.91 34.37 255,090 -0.15(-0.43%)
Jan 26, 2010 34.42 34.97 34.35 34.52 179,969 -0.28(-0.80%)
Jan 25, 2010 34.94 35.12 34.69 34.80 202,694 +0.21(+0.61%)
Jan 22, 2010 35.19 35.31 34.35 34.59 213,008 -0.83(-2.34%)
Jan 21, 2010 36.37 36.39 35.40 35.42 162,662 -0.92(-2.53%)
Jan 20, 2010 36.55 36.56 36.02 36.34 159,640 -0.63(-1.70%)
Jan 19, 2010 36.67 37.11 36.52 36.97 185,985 +0.18(+0.49%)
Jan 15, 2010 36.98 36.79 36.79 36.79 197,600 -0.27(-0.73%)
Jan 14, 2010 37.10 37.13 36.81 37.06 229,363 +0.03(+0.08%)
Jan 13, 2010 37.09 37.14 36.59 37.03 498,004 -0.01(-0.03%)
Jan 12, 2010 37.18 37.18 36.78 37.04 617,665 -0.57(-1.52%)
Jan 11, 2010 37.66 37.83 37.33 37.61 254,354 +0.28(+0.75%)
Jan 08, 2010 37.14 37.34 36.91 37.33 107,344 +0.14(+0.38%)
Jan 07, 2010 37.24 37.31 36.83 37.19 186,389 -0.11(-0.29%)
Jan 06, 2010 36.92 37.33 36.89 37.30 243,155 +0.32(+0.87%)
Jan 05, 2010 36.90 36.99 36.71 36.98 183,459 +0.20(+0.54%)
Jan 04, 2010 36.29 36.78 36.07 36.78 138,464 +1.10(+3.08%)
Dec 31, 2009 36.04 35.68 35.68 35.68 222,300 -0.19(-0.53%)
Dec 30, 2009 35.74 35.92 35.62 35.87 115,946 -0.10(-0.27%)
Dec 29, 2009 36.23 36.31 35.93 35.97 104,404 -0.09(-0.26%)
Dec 28, 2009 36.20 36.23 35.99 36.06 167,385 +0.09(+0.25%)
Dec 24, 2009 35.69 35.99 35.69 35.97 67,479 +0.22(+0.62%)
Dec 23, 2009 35.51 36.07 35.48 35.75 116,205 +0.37(+1.05%)
Dec 22, 2009 35.05 35.53 35.05 35.38 155,651 +0.28(+0.80%)
Dec 21, 2009 34.99 35.47 34.99 35.10 149,137 -0.08(-0.23%)
Dec 18, 2009 35.38 35.57 35.00 35.18 226,391 -0.06(-0.17%)
Dec 17, 2009 35.52 35.52 35.14 35.24 91,949 -0.59(-1.65%)
Dec 16, 2009 35.52 36.06 35.52 35.83 243,599 +0.38(+1.06%)
Dec 15, 2009 35.38 35.69 35.32 35.45 165,325 -0.12(-0.33%)
Dec 14, 2009 35.55 35.65 35.50 35.57 198,559 +0.27(+0.76%)
Dec 11, 2009 35.27 35.49 35.10 35.30 156,479 +0.06(+0.17%)
Dec 10, 2009 35.43 35.44 35.06 35.24 157,297 +0.09(+0.26%)
Dec 09, 2009 35.16 35.27 34.61 35.15 213,984 +0.06(+0.17%)
Dec 08, 2009 35.63 35.63 34.80 35.09 263,817 -0.74(-2.07%)
Dec 07, 2009 35.85 36.18 35.66 35.83 109,135 -0.11(-0.31%)
Dec 04, 2009 36.73 36.84 35.66 35.94 217,435 -0.17(-0.47%)
Dec 03, 2009 36.61 36.71 36.07 36.11 173,009 -0.45(-1.23%)
Dec 02, 2009 36.80 36.90 36.45 36.56 122,892 -0.20(-0.54%)
Dec 01, 2009 36.55 36.89 36.45 36.76 169,011 +0.72(+2.00%)
Nov 30, 2009 35.92 36.31 35.71 36.04 104,272 -0.02(-0.06%)
Nov 27, 2009 35.62 36.28 35.50 36.06 121,072 -1.04(-2.80%)
Nov 25, 2009 36.83 37.11 36.53 37.10 453,204 +0.39(+1.06%)
Nov 24, 2009 36.65 36.77 36.14 36.71 101,433 +0.20(+0.55%)
Nov 23, 2009 36.74 37.00 36.43 36.51 246,293 +0.50(+1.39%)
Nov 20, 2009 36.10 36.11 35.70 36.01 201,525 -0.39(-1.07%)
Nov 19, 2009 36.67 36.79 36.05 36.40 258,206 -0.41(-1.11%)
Nov 18, 2009 37.14 37.25 36.72 36.81 1,070,799 -0.25(-0.67%)
Nov 17, 2009 37.00 37.15 36.77 37.06 426,345 -0.16(-0.43%)
Nov 16, 2009 36.72 37.42 36.72 37.22 132,540 +0.93(+2.56%)
Nov 13, 2009 36.05 36.57 35.85 36.29 99,949 +0.25(+0.69%)
Nov 12, 2009 36.51 36.71 35.81 36.04 169,514 -0.67(-1.83%)
Nov 11, 2009 36.91 37.38 36.47 36.71 257,046 -0.13(-0.35%)
Nov 10, 2009 36.78 36.94 36.50 36.84 162,782 -0.04(-0.11%)
Nov 09, 2009 36.52 36.90 36.50 36.88 164,642 +0.91(+2.53%)
Nov 06, 2009 35.65 36.14 35.49 35.97 136,083 +0.07(+0.19%)
Nov 05, 2009 35.66 36.09 35.51 35.90 210,875 +0.45(+1.27%)
Nov 04, 2009 35.60 35.93 35.31 35.45 273,652 +0.24(+0.68%)
Nov 03, 2009 34.65 35.37 34.39 35.21 188,363 +0.21(+0.60%)
Nov 02, 2009 34.98 35.54 34.41 35.00 178,673 +0.22(+0.63%)
Oct 30, 2009 35.98 36.05 34.37 34.78 240,548 -1.24(-3.44%)
Oct 29, 2009 35.42 36.13 35.02 36.02 213,366 +0.89(+2.53%)
Oct 28, 2009 36.03 36.10 35.06 35.13 596,419 -1.12(-3.09%)
Oct 27, 2009 36.27 36.84 36.10 36.25 210,510 +0.08(+0.22%)
Oct 26, 2009 36.87 37.44 36.01 36.17 182,749 -0.57(-1.55%)
Oct 23, 2009 36.87 36.93 36.54 36.74 296,461 -0.58(-1.55%)
Oct 22, 2009 36.98 37.32 36.37 37.32 331,197 +0.32(+0.86%)
Oct 21, 2009 37.00 37.81 36.97 37.00 946,910 -0.18(-0.48%)
Oct 20, 2009 36.90 37.20 36.89 37.18 1,334,055 -0.35(-0.93%)
Oct 19, 2009 37.19 37.67 37.00 37.53 229,268 +0.46(+1.24%)
Oct 16, 2009 36.81 37.17 36.61 37.07 488,647 +0.03(+0.08%)
Oct 15, 2009 36.39 37.15 36.09 37.04 270,527 +0.56(+1.54%)
Oct 14, 2009 36.34 36.60 36.02 36.48 275,911 +0.78(+2.18%)
Oct 13, 2009 35.75 35.79 35.23 35.70 166,385 +0.05(+0.14%)
Oct 12, 2009 35.64 35.78 35.45 35.65 138,564 +0.50(+1.42%)
Oct 09, 2009 34.85 35.27 34.85 35.15 608,587 -0.04(-0.11%)
Oct 08, 2009 34.65 35.28 34.57 35.19 186,855 +0.72(+2.09%)
Oct 07, 2009 34.28 34.47 34.04 34.47 128,352 +0.14(+0.41%)
Oct 06, 2009 33.88 34.55 33.88 34.33 131,655 +0.82(+2.45%)
Oct 05, 2009 32.92 33.67 32.83 33.51 69,994 +0.54(+1.64%)
Oct 02, 2009 32.79 33.17 32.41 32.97 99,409 -0.19(-0.57%)
Oct 01, 2009 34.08 34.08 33.08 33.16 117,165 -0.94(-2.76%)
Sep 30, 2009 34.51 34.56 33.75 34.10 165,255 -0.21(-0.61%)
Sep 29, 2009 34.36 34.48 34.06 34.31 109,635 -0.22(-0.63%)
Sep 28, 2009 33.90 34.54 33.83 34.53 110,363 +0.54(+1.59%)
Sep 25, 2009 33.91 34.33 33.70 33.99 163,834 +0.01(+0.03%)
Sep 24, 2009 34.50 34.72 33.73 33.98 145,900 -0.54(-1.56%)
Sep 23, 2009 35.28 35.30 34.47 34.52 98,982 -0.68(-1.94%)
Sep 22, 2009 35.13 35.32 34.89 35.20 123,143 +0.60(+1.75%)
Sep 21, 2009 34.44 34.71 34.00 34.60 73,036 -0.37(-1.06%)
Sep 18, 2009 35.20 35.20 34.73 34.97 76,916 +0.02(+0.06%)
Sep 17, 2009 35.21 35.40 34.81 34.95 105,580 +0.12(+0.34%)
Sep 16, 2009 35.03 35.33 34.69 34.83 197,822 +0.24(+0.70%)
Sep 15, 2009 34.41 34.62 34.06 34.59 86,252 +0.36(+1.06%)
Sep 14, 2009 33.87 34.30 33.57 34.23 155,298 +0.04(+0.11%)
Sep 11, 2009 34.18 34.50 33.87 34.19 161,369 +0.17(+0.50%)
Sep 10, 2009 33.74 34.12 33.45 34.02 164,390 +0.53(+1.58%)
Sep 09, 2009 33.54 33.85 33.29 33.49 104,101 +0.13(+0.38%)
Sep 08, 2009 33.11 33.45 33.11 33.36 92,672 +0.96(+2.98%)
Sep 04, 2009 32.03 32.54 31.94 32.40 39,541 +0.40(+1.25%)
Sep 03, 2009 31.99 32.14 31.75 32.00 56,465 +0.17(+0.53%)
Sep 02, 2009 31.56 32.04 31.56 31.83 154,120 +0.13(+0.41%)
Sep 01, 2009 32.05 32.58 31.67 31.70 99,714 -0.63(-1.95%)
Aug 31, 2009 32.40 32.44 32.07 32.33 83,906 -0.57(-1.73%)
Aug 28, 2009 33.20 33.27 32.66 32.90 84,572 -0.09(-0.27%)
Aug 27, 2009 32.76 33.11 32.19 32.99 76,622 +0.12(+0.37%)
Aug 26, 2009 32.87 33.00 32.50 32.87 101,981 -0.14(-0.42%)
Aug 25, 2009 33.33 33.56 32.85 33.01 89,136 -0.17(-0.51%)
Aug 24, 2009 33.36 33.49 33.09 33.18 206,221 +0.13(+0.39%)
Aug 21, 2009 32.49 33.09 32.45 33.05 142,220 +1.02(+3.18%)
Aug 20, 2009 31.95 32.16 31.88 32.03 144,463 +0.21(+0.66%)
Aug 19, 2009 31.08 32.07 30.87 31.82 114,910 +0.46(+1.47%)
Aug 18, 2009 30.95 31.41 30.88 31.36 99,550 +0.48(+1.55%)
Aug 17, 2009 31.08 31.25 30.66 30.88 159,749 -1.01(-3.17%)
Aug 14, 2009 32.27 32.34 31.58 31.89 74,213 -0.28(-0.87%)
Aug 13, 2009 32.06 32.24 31.80 32.17 186,341 +0.24(+0.75%)
Aug 12, 2009 31.53 32.19 31.53 31.93 87,886 +0.37(+1.17%)
Aug 11, 2009 31.89 31.89 31.39 31.56 84,564 -0.39(-1.22%)
Aug 10, 2009 32.00 32.14 31.69 31.95 154,647 -0.11(-0.34%)
Aug 07, 2009 32.43 32.43 31.90 32.06 93,846 +0.00(+0.01%)
Aug 06, 2009 32.48 32.49 31.78 32.06 109,427 -0.32(-1.00%)
Aug 05, 2009 32.71 32.71 31.99 32.38 99,067 -0.33(-1.01%)
Aug 04, 2009 32.71 32.84 32.34 32.71 142,896 -0.08(-0.24%)
Aug 03, 2009 32.02 32.98 32.02 32.79 144,741 +0.89(+2.79%)
Jul 31, 2009 31.61 32.12 31.35 31.90 86,236 +0.06(+0.19%)
Jul 30, 2009 31.74 32.13 31.65 31.84 103,870 +0.40(+1.27%)
Jul 29, 2009 31.85 31.95 31.08 31.44 149,370 -0.70(-2.18%)
Jul 28, 2009 32.20 32.34 31.53 32.14 104,632 -0.50(-1.53%)
Jul 27, 2009 32.53 32.73 32.22 32.64 85,588 +0.17(+0.52%)
Jul 24, 2009 32.24 32.49 32.01 32.47 80,024 +0.20(+0.62%)
Jul 23, 2009 31.40 32.33 31.40 32.27 107,169 +0.92(+2.93%)
Jul 22, 2009 31.36 31.75 31.23 31.35 114,567 -0.32(-1.01%)
Jul 21, 2009 31.92 31.99 31.10 31.67 221,885 +0.23(+0.73%)
Jul 20, 2009 31.36 31.54 30.93 31.44 85,354 +0.60(+1.95%)
Jul 17, 2009 30.67 30.98 30.42 30.84 66,037 +0.25(+0.82%)
Jul 16, 2009 30.37 30.78 30.15 30.59 87,588 +0.19(+0.63%)
Jul 15, 2009 30.02 30.41 29.91 30.40 104,561 +1.13(+3.86%)
Jul 14, 2009 29.11 29.35 28.92 29.27 80,877 +0.37(+1.28%)
Jul 13, 2009 28.19 28.91 28.19 28.90 73,024 +0.42(+1.47%)
Jul 10, 2009 28.35 28.49 28.05 28.48 150,970 -0.20(-0.69%)
Jul 09, 2009 28.62 28.95 28.38 28.68 102,287 +0.42(+1.48%)
Jul 08, 2009 28.36 28.76 27.68 28.26 255,987 -0.21(-0.74%)
Jul 07, 2009 29.10 29.17 28.40 28.47 61,548 -0.78(-2.67%)
Jul 06, 2009 28.81 29.25 28.53 29.25 142,583 -0.51(-1.71%)
Jul 02, 2009 30.25 30.49 29.69 29.76 103,998 -0.96(-3.12%)
Jul 01, 2009 30.96 31.47 30.72 30.72 211,692 +0.02(+0.06%)
Jun 30, 2009 31.03 31.15 30.21 30.70 94,867 -0.22(-0.71%)
Jun 29, 2009 30.22 30.98 30.22 30.92 121,193 +0.64(+2.11%)
Jun 26, 2009 30.65 30.70 30.28 30.28 100,425 -0.33(-1.08%)
Jun 25, 2009 30.34 30.64 30.34 30.61 141,923 +0.76(+2.55%)
Jun 24, 2009 30.23 30.46 29.78 29.85 98,588 -0.08(-0.27%)
Jun 23, 2009 29.67 30.07 29.35 29.93 107,554 +0.35(+1.18%)
Jun 22, 2009 30.80 31.14 29.17 29.58 482,334 -1.95(-6.18%)
Jun 19, 2009 31.60 31.96 31.29 31.53 797,504 +0.22(+0.70%)
Jun 18, 2009 31.28 31.68 31.11 31.31 740,021 -0.20(-0.64%)
Jun 17, 2009 31.79 31.79 30.97 31.51 416,756 -0.49(-1.52%)
Jun 16, 2009 32.85 32.95 31.84 32.00 1,075,036 -0.62(-1.90%)
Jun 15, 2009 33.15 33.16 32.21 32.62 649,206 -1.05(-3.12%)
Jun 12, 2009 33.78 33.91 33.32 33.67 348,602 -0.54(-1.58%)
Jun 11, 2009 33.55 34.65 33.55 34.21 278,638 +0.56(+1.66%)
Jun 10, 2009 34.09 34.09 33.12 33.65 161,216 +0.19(+0.57%)
Jun 09, 2009 33.38 33.62 32.99 33.46 236,035 +0.37(+1.12%)
Jun 08, 2009 32.72 33.15 32.40 33.09 350,359 -0.04(-0.12%)
Jun 05, 2009 33.68 33.69 32.81 33.13 165,351 -0.17(-0.51%)
Jun 04, 2009 33.20 33.58 32.86 33.30 361,734 +0.55(+1.68%)
Jun 03, 2009 33.65 33.76 32.28 32.75 167,155 -1.32(-3.87%)
Jun 02, 2009 34.05 34.16 33.65 34.07 782,155 -0.04(-0.12%)
Jun 01, 2009 33.55 35.12 33.50 34.11 482,580 +1.19(+3.61%)
May 29, 2009 32.89 33.04 32.44 32.92 192,898 +0.72(+2.24%)
May 28, 2009 31.75 32.41 31.33 32.20 198,014 +0.87(+2.78%)
May 27, 2009 31.66 32.04 31.22 31.33 290,698 -0.33(-1.04%)
May 26, 2009 31.29 31.80 30.51 31.66 397,653 +0.50(+1.60%)
May 22, 2009 30.66 31.48 30.66 31.16 269,955 +0.16(+0.52%)
May 21, 2009 31.21 31.21 30.52 31.00 333,287 -0.59(-1.87%)
May 20, 2009 31.61 32.24 31.44 31.59 185,203 +0.28(+0.89%)
May 19, 2009 30.96 31.56 30.96 31.31 83,872 +0.18(+0.58%)
May 18, 2009 30.54 31.17 30.54 31.13 88,068 +1.06(+3.53%)
May 15, 2009 30.51 30.56 29.77 30.07 655,244 -0.57(-1.86%)
May 14, 2009 30.14 30.80 30.02 30.64 74,189 +0.15(+0.49%)
May 13, 2009 31.08 31.18 30.26 30.49 551,515 -0.96(-3.05%)
May 12, 2009 31.74 31.74 30.84 31.45 561,414 +0.33(+1.06%)
May 11, 2009 31.68 31.74 30.86 31.12 242,427 -0.86(-2.69%)
May 08, 2009 31.22 32.18 31.22 31.98 135,254 +1.40(+4.58%)
May 07, 2009 31.47 31.50 30.23 30.58 962,685 -0.26(-0.84%)
May 06, 2009 30.46 30.97 30.11 30.84 156,813 +0.96(+3.21%)
May 05, 2009 29.92 30.17 29.52 29.88 220,859 -0.32(-1.06%)
May 04, 2009 29.30 30.26 29.20 30.20 129,307 +0.98(+3.35%)
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.