Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
42.24
-0.35 (-0.82%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 29, 2003
7.420
7.420
7.350
7.350
12,415
-0.07(-0.95%)
Aug 28, 2003
7.403
7.426
7.285
7.420
6,973
+0.08(+1.12%)
Aug 27, 2003
7.320
7.367
7.226
7.338
405,803
+0.02(+0.24%)
Aug 26, 2003
7.197
7.320
7.173
7.320
75,003
+0.02(+0.32%)
Aug 25, 2003
7.361
7.408
7.291
7.297
8,843
-0.14(-1.82%)
Aug 22, 2003
7.608
7.608
7.432
7.432
279,946
-0.08(-1.10%)
Aug 21, 2003
7.561
7.661
7.508
7.514
9,864
-0.05(-0.62%)
Aug 20, 2003
7.550
7.632
7.497
7.561
244,060
+0.01(+0.08%)
Aug 19, 2003
7.385
7.555
7.385
7.555
101,535
+0.15(+2.07%)
Aug 18, 2003
7.314
7.403
7.297
7.403
163,273
-0.04(-0.47%)
Aug 15, 2003
7.438
7.438
7.438
7.438
680
-0.02(-0.24%)
Aug 14, 2003
7.356
7.467
7.326
7.455
4,762
+0.04(+0.56%)
Aug 13, 2003
7.420
7.420
7.414
7.414
1,360
+0.17(+2.35%)
Aug 12, 2003
7.220
7.344
7.220
7.244
2,210
+0.02(+0.33%)
Aug 11, 2003
7.256
7.256
7.114
7.220
10,544
-0.04(-0.57%)
Aug 08, 2003
7.273
7.279
7.261
7.261
4,592
+0.10(+1.40%)
Aug 07, 2003
7.150
7.226
7.150
7.161
57,996
-0.13(-1.77%)
Aug 06, 2003
7.373
7.373
7.291
7.291
2,210
-0.06(-0.80%)
Aug 05, 2003
7.326
7.438
7.326
7.350
24,320
-0.01(-0.08%)
Aug 04, 2003
7.303
7.356
7.261
7.356
286,069
+0.14(+1.87%)
Aug 01, 2003
7.197
7.220
7.191
7.220
15,136
+0.05(+0.74%)
Jul 31, 2003
7.332
7.338
7.167
7.167
23,980
-0.16(-2.25%)
Jul 30, 2003
7.238
7.332
7.238
7.332
23,300
-0.05(-0.72%)
Jul 29, 2003
7.356
7.420
7.297
7.385
60,207
-0.08(-1.02%)
Jul 28, 2003
7.491
7.491
7.356
7.461
17,517
+0.04(+0.48%)
Jul 25, 2003
7.267
7.426
7.267
7.426
6,292
+0.25(+3.52%)
Jul 24, 2003
7.232
7.308
7.173
7.173
13,095
+0.01(+0.08%)
Jul 23, 2003
7.097
7.167
7.097
7.167
1,530
+0.12(+1.67%)
Jul 22, 2003
7.109
7.150
7.050
7.050
10,544
-0.06(-0.83%)
Jul 21, 2003
7.132
7.132
7.109
7.109
11,054
+0.08(+1.17%)
Jul 18, 2003
7.067
7.109
7.003
7.026
19,898
+0.14(+1.96%)
Jul 17, 2003
6.891
6.891
6.891
6.891
850
-0.15(-2.09%)
Jul 16, 2003
7.026
7.038
7.003
7.038
4,762
-0.03(-0.42%)
Jul 15, 2003
7.144
7.191
7.062
7.067
14,456
+0.09(+1.35%)
Jul 14, 2003
7.114
7.138
6.973
6.973
5,612
+0.01(+0.17%)
Jul 11, 2003
6.991
6.991
6.920
6.962
12,245
+0.02(+0.25%)
Jul 10, 2003
6.938
6.950
6.938
6.944
16,157
-0.17(-2.40%)
Jul 09, 2003
7.067
7.114
7.038
7.114
3,911
+0.06(+0.92%)
Jul 08, 2003
7.003
7.073
6.985
7.050
6,462
+0.08(+1.10%)
Jul 07, 2003
6.973
7.062
6.967
6.973
18,878
+0.07(+1.02%)
Jul 03, 2003
6.826
6.909
6.826
6.903
37,927
-0.01(-0.17%)
Jul 02, 2003
6.909
6.915
6.909
6.915
7,483
+0.04(+0.60%)
Jul 01, 2003
6.873
6.873
6.732
6.873
15,987
+0.04(+0.60%)
Jun 30, 2003
6.885
6.885
6.826
6.832
2,381
+0.06(+0.96%)
Jun 27, 2003
6.903
6.903
6.768
6.768
340
+0.05(+0.79%)
Jun 26, 2003
6.656
6.715
6.656
6.715
14,116
+0.10(+1.51%)
Jun 25, 2003
6.773
6.773
6.615
6.615
49,832
-0.18(-2.60%)
Jun 24, 2003
6.768
6.844
6.768
6.791
3,231
-0.06(-0.94%)
Jun 23, 2003
6.909
6.909
6.856
6.856
7,653
-0.12(-1.69%)
Jun 20, 2003
6.944
7.138
6.944
6.973
24,150
-0.15(-2.15%)
Jun 19, 2003
7.091
7.173
7.062
7.126
9,864
-0.02(-0.25%)
Jun 18, 2003
7.220
7.220
7.144
7.144
6,462
-0.04(-0.57%)
Jun 17, 2003
7.203
7.203
7.185
7.185
7,653
-0.02(-0.24%)
Jun 16, 2003
7.073
7.203
7.067
7.203
2,891
+0.09(+1.32%)
Jun 13, 2003
7.044
7.109
7.003
7.109
8,673
-0.02(-0.25%)
Jun 12, 2003
7.120
7.173
7.097
7.126
3,401
+0.02(+0.33%)
Jun 11, 2003
7.009
7.103
7.009
7.103
21,939
+0.15(+2.20%)
Jun 10, 2003
7.026
7.026
6.938
6.950
11,054
-0.05(-0.67%)
Jun 09, 2003
6.915
7.009
6.909
6.997
9,354
+0.15(+2.15%)
Jun 06, 2003
6.956
6.956
6.850
6.850
28,913
-0.04(-0.60%)
Jun 05, 2003
6.891
6.891
6.891
6.891
3,061
+0.04(+0.60%)
Jun 04, 2003
6.832
6.850
6.715
6.850
5,442
+0.08(+1.22%)
Jun 03, 2003
6.815
6.844
6.768
6.768
2,381
-0.16(-2.37%)
Jun 02, 2003
6.938
6.962
6.832
6.932
5,272
+0.04(+0.51%)
May 30, 2003
6.873
6.897
6.873
6.897
15,136
+0.05(+0.69%)
May 29, 2003
6.844
6.850
6.820
6.850
3,741
+0.03(+0.43%)
May 28, 2003
6.703
6.820
6.703
6.820
18,368
+0.22(+3.39%)
May 27, 2003
6.585
6.709
6.538
6.597
10,034
+0.01(+0.18%)
May 23, 2003
6.585
6.585
6.585
6.585
0
+0.00(+0.00%)
May 22, 2003
6.521
6.585
6.521
6.585
3,571
+0.06(+0.99%)
May 21, 2003
6.521
6.521
6.521
6.521
850
-0.05(-0.81%)
May 20, 2003
6.479
6.574
6.479
6.574
1,700
+0.09(+1.45%)
May 19, 2003
6.468
6.479
6.468
6.479
27,382
-0.24(-3.59%)
May 16, 2003
6.720
6.720
6.720
6.720
170
+0.08(+1.24%)
May 15, 2003
6.732
6.732
6.638
6.638
6,292
+0.01(+0.18%)
May 14, 2003
6.703
6.703
6.615
6.626
14,626
-0.16(-2.42%)
May 13, 2003
6.644
6.791
6.644
6.791
17,858
+0.06(+0.96%)
May 12, 2003
6.644
6.732
6.621
6.726
10,204
+0.08(+1.24%)
May 09, 2003
6.526
6.644
6.526
6.644
3,061
+0.12(+1.89%)
May 08, 2003
6.521
6.521
6.521
6.521
170
-0.12(-1.77%)
May 07, 2003
6.673
6.673
6.532
6.638
18,368
-0.13(-1.91%)
May 06, 2003
6.750
6.850
6.744
6.768
20,069
-0.01(-0.09%)
May 05, 2003
6.673
6.779
6.673
6.773
30,103
+0.24(+3.60%)
May 02, 2003
6.568
6.568
6.479
6.538
6,292
+0.03(+0.45%)
May 01, 2003
6.503
6.579
6.503
6.509
10,544
-0.03(-0.45%)
Apr 30, 2003
6.521
6.538
6.521
6.538
5,952
+0.07(+1.09%)
Apr 29, 2003
6.379
6.485
6.379
6.468
6,973
+0.19(+3.00%)
Apr 28, 2003
6.097
6.280
6.097
6.280
1,020
+0.20(+3.29%)
Apr 25, 2003
6.162
6.162
6.080
6.080
680
-0.14(-2.27%)
Apr 24, 2003
6.115
6.221
6.115
6.221
1,700
+0.17(+2.82%)
Apr 23, 2003
6.050
6.050
6.050
6.050
510
-0.03(-0.48%)
Apr 22, 2003
6.003
6.080
5.997
6.080
680
+0.15(+2.58%)
Apr 21, 2003
6.027
6.027
5.921
5.927
1,530
-0.09(-1.47%)
Apr 17, 2003
6.009
6.015
6.009
6.015
850
+0.09(+1.49%)
Apr 16, 2003
5.891
5.927
5.891
5.927
2,040
+0.05(+0.80%)
Apr 15, 2003
5.880
5.880
5.880
5.880
850
+0.05(+0.91%)
Apr 14, 2003
5.827
5.827
5.827
5.827
170
+0.06(+1.12%)
Apr 11, 2003
5.721
5.762
5.721
5.762
9,694
-0.05(-0.91%)
Apr 10, 2003
5.815
5.815
5.815
5.815
170
+0.05(+0.92%)
Apr 09, 2003
5.762
5.780
5.733
5.762
1,728,831
+0.03(+0.51%)
Apr 08, 2003
5.768
5.809
5.727
5.733
9,014
-0.15(-2.50%)
Apr 07, 2003
5.803
5.880
5.803
5.880
6,973
+0.16(+2.77%)
Apr 04, 2003
5.721
5.721
5.721
5.721
16,327
+0.06(+1.04%)
Apr 03, 2003
5.662
5.662
5.662
5.662
510
+0.02(+0.31%)
Apr 02, 2003
5.539
5.645
5.539
5.645
8,333
+0.13(+2.35%)
Apr 01, 2003
5.509
5.515
5.509
5.515
680
+0.09(+1.74%)
Mar 31, 2003
5.386
5.421
5.351
5.421
1,360
-0.16(-2.95%)
Mar 28, 2003
5.550
5.586
5.486
5.586
3,061
+0.12(+2.15%)
Mar 27, 2003
5.468
5.468
5.468
5.468
17,007
-0.15(-2.72%)
Mar 26, 2003
5.656
5.656
5.621
5.621
1,020
-0.04(-0.62%)
Mar 25, 2003
5.662
5.662
5.656
5.656
3,571
+0.06(+1.16%)
Mar 24, 2003
5.692
5.692
5.592
5.592
4,251
-0.19(-3.26%)
Mar 21, 2003
5.880
5.880
5.762
5.780
16,497
-0.03(-0.51%)
Mar 20, 2003
5.768
5.809
5.768
5.809
22,790
+0.09(+1.65%)
Mar 19, 2003
5.727
5.727
5.715
5.715
3,911
+0.03(+0.52%)
Mar 18, 2003
5.592
5.686
5.592
5.686
510
-0.06(-1.02%)
Mar 17, 2003
5.521
5.774
5.468
5.744
31,634
+0.37(+6.89%)
Mar 14, 2003
5.374
5.374
5.374
5.374
340
+0.03(+0.55%)
Mar 13, 2003
5.345
5.345
5.345
5.345
850
+0.13(+2.48%)
Mar 12, 2003
5.233
5.233
5.121
5.215
36,226
-0.10(-1.88%)
Mar 11, 2003
5.239
5.315
5.239
5.315
1,870
+0.02(+0.44%)
Mar 10, 2003
5.292
5.292
5.292
5.292
680
-0.07(-1.32%)
Mar 07, 2003
5.362
5.362
5.362
5.362
1,020
-0.16(-2.88%)
Mar 06, 2003
5.521
5.521
5.521
5.521
170
+0.02(+0.43%)
Mar 05, 2003
5.480
5.498
5.474
5.498
1,190
+0.01(+0.21%)
Mar 04, 2003
5.480
5.486
5.480
5.486
2,210
-0.05(-0.96%)
Mar 03, 2003
5.539
5.539
5.539
5.539
850
-0.02(-0.32%)
Feb 28, 2003
5.586
5.586
5.550
5.556
24,661
+0.01(+0.11%)
Feb 27, 2003
5.574
5.574
5.545
5.550
8,333
+0.14(+2.50%)
Feb 26, 2003
5.445
5.445
5.415
5.415
340
-0.16(-2.95%)
Feb 25, 2003
5.474
5.580
5.445
5.580
7,653
+0.02(+0.32%)
Feb 24, 2003
5.562
5.568
5.562
5.562
1,360
-0.16(-2.87%)
Feb 21, 2003
5.627
5.727
5.621
5.727
5,952
-0.05(-0.92%)
Feb 20, 2003
5.792
5.792
5.780
5.780
4,081
-0.06(-1.11%)
Feb 19, 2003
5.903
5.903
5.739
5.844
6,462
+0.04(+0.71%)
Feb 18, 2003
5.903
5.903
5.803
5.803
4,932
+0.16(+2.81%)
Feb 14, 2003
5.586
5.645
5.586
5.645
2,515,777
+0.05(+0.84%)
Feb 13, 2003
5.597
5.597
5.597
5.597
170
+0.12(+2.15%)
Feb 12, 2003
5.456
5.486
5.456
5.480
1,190
+0.04(+0.65%)
Feb 11, 2003
5.445
5.445
5.445
5.445
2,551
+0.12(+2.21%)
Feb 10, 2003
5.386
5.386
5.262
5.327
11,905
-0.14(-2.58%)
Feb 07, 2003
5.645
5.645
5.468
5.468
17,858
-0.04(-0.64%)
Feb 06, 2003
5.668
5.668
5.503
5.503
510
+0.06(+1.08%)
Feb 05, 2003
5.445
5.445
5.445
5.445
0
+0.00(+0.00%)
Feb 04, 2003
5.550
5.550
5.439
5.445
8,333
-0.12(-2.11%)
Feb 03, 2003
5.639
5.668
5.562
5.562
15,476
-0.01(-0.21%)
Jan 31, 2003
5.574
5.574
5.574
5.574
680
-0.05(-0.84%)
Jan 30, 2003
5.627
5.627
5.621
5.621
4,081
+0.04(+0.63%)
Jan 29, 2003
5.586
5.586
5.586
5.586
3,401
-0.13(-2.26%)
Jan 28, 2003
5.586
5.715
5.586
5.715
4,932
+0.09(+1.67%)
Jan 27, 2003
5.650
5.744
5.621
5.621
3,741
-0.28(-4.69%)
Jan 24, 2003
5.827
5.897
5.815
5.897
1,530
+0.10(+1.72%)
Jan 23, 2003
5.850
5.850
5.797
5.797
3,571
-0.06(-1.10%)
Jan 22, 2003
5.933
5.933
5.821
5.862
6,122
-0.02(-0.30%)
Jan 21, 2003
5.938
6.015
5.880
5.880
9,184
-0.01(-0.10%)
Jan 17, 2003
5.886
5.886
5.886
5.886
340
-0.18(-2.91%)
Jan 16, 2003
6.033
6.062
6.027
6.062
7,993
+0.01(+0.10%)
Jan 15, 2003
6.062
6.062
6.044
6.056
8,163
-0.09(-1.53%)
Jan 14, 2003
6.115
6.162
6.091
6.150
7,483
+0.05(+0.77%)
Jan 13, 2003
6.027
6.109
6.027
6.103
4,251
+0.02(+0.39%)
Jan 10, 2003
5.974
6.080
5.974
6.080
510
+0.14(+2.38%)
Jan 09, 2003
5.850
5.991
5.850
5.938
4,251
+0.08(+1.41%)
Jan 08, 2003
5.897
5.903
5.856
5.856
2,040
-0.15(-2.54%)
Jan 07, 2003
6.003
6.074
6.003
6.009
8,503
-0.02(-0.39%)
Jan 06, 2003
6.103
6.103
6.003
6.033
6,973
-0.02(-0.29%)
Jan 03, 2003
6.050
6.050
6.050
6.050
340
+0.15(+2.49%)
Jan 02, 2003
5.739
5.903
5.739
5.903
12,925
+0.29(+5.13%)
Dec 31, 2002
5.621
5.621
5.615
5.615
8,843
+0.00(+0.00%)
Dec 30, 2002
5.621
5.697
5.562
5.615
11,054
-0.21(-3.54%)
Dec 27, 2002
5.821
5.821
5.821
5.821
0
+0.00(+0.00%)
Dec 26, 2002
5.786
5.821
5.703
5.821
4,081
+0.18(+3.12%)
Dec 24, 2002
5.727
5.727
5.645
5.645
5,442
-0.10(-1.74%)
Dec 23, 2002
5.703
5.744
5.674
5.744
14,796
-0.11(-1.91%)
Dec 20, 2002
5.750
5.856
5.750
5.856
5,952
+0.12(+2.15%)
Dec 19, 2002
5.762
5.815
5.703
5.733
15,136
+0.02(+0.41%)
Dec 18, 2002
5.786
5.786
5.709
5.709
9,354
-0.18(-3.00%)
Dec 17, 2002
5.944
6.044
5.886
5.886
10,714
-0.19(-3.19%)
Dec 16, 2002
6.080
6.080
5.974
6.080
11,565
+0.02(+0.39%)
Dec 13, 2002
5.968
6.080
5.968
6.056
4,592
+0.06(+0.98%)
Dec 12, 2002
6.003
6.003
5.997
5.997
5,612
-0.08(-1.26%)
Dec 11, 2002
6.109
6.138
6.074
6.074
4,592
-0.01(-0.19%)
Dec 10, 2002
6.033
6.162
6.033
6.085
5,782
-0.11(-1.80%)
Dec 09, 2002
6.144
6.197
6.056
6.197
3,231
-0.06(-0.94%)
Dec 06, 2002
6.144
6.256
6.144
6.256
10,884
+0.04(+0.57%)
Dec 05, 2002
6.344
6.344
6.221
6.221
1,020
+0.10(+1.63%)
Dec 04, 2002
6.062
6.191
6.056
6.121
515,162
-0.09(-1.42%)
Dec 03, 2002
6.315
6.321
6.209
6.209
46,090
-0.15(-2.31%)
Dec 02, 2002
6.579
6.585
6.356
6.356
27,892
-0.22(-3.40%)
Nov 29, 2002
6.609
6.609
6.574
6.579
15,476
+0.08(+1.27%)
Nov 27, 2002
6.262
6.497
6.262
6.497
12,245
+0.35(+5.64%)
Nov 26, 2002
6.321
6.338
6.150
6.150
7,143
-0.29(-4.47%)
Nov 25, 2002
6.397
6.462
6.356
6.438
445,261
-0.08(-1.26%)
Nov 22, 2002
6.462
6.521
6.438
6.521
3,911
+0.16(+2.59%)
Nov 21, 2002
6.403
6.432
6.356
6.356
2,210
+0.22(+3.54%)
Nov 20, 2002
6.044
6.138
6.027
6.138
2,551
+0.02(+0.38%)
Nov 19, 2002
6.115
6.115
6.115
6.115
7,993
-0.14(-2.26%)
Nov 18, 2002
6.256
6.262
6.209
6.256
14,626
+0.16(+2.70%)
Nov 15, 2002
6.027
6.144
5.944
6.091
6,122
-0.11(-1.71%)
Nov 14, 2002
6.097
6.197
6.097
6.197
20,919
+0.31(+5.29%)
Nov 13, 2002
5.909
6.050
5.880
5.886
10,544
-0.03(-0.50%)
Nov 12, 2002
5.909
5.915
5.903
5.915
6,122
+0.24(+4.14%)
Nov 11, 2002
5.786
5.786
5.674
5.680
4,251
-0.14(-2.33%)
Nov 08, 2002
5.709
5.815
5.709
5.815
4,762
+0.11(+1.96%)
Nov 07, 2002
5.674
5.703
5.674
5.703
24,320
-0.20(-3.39%)
Nov 06, 2002
5.968
5.968
5.821
5.903
39,457
-0.06(-1.08%)
Nov 05, 2002
5.962
6.021
5.915
5.968
19,728
+0.14(+2.42%)
Nov 04, 2002
5.874
5.903
5.733
5.827
21,259
+0.16(+2.80%)
Nov 01, 2002
5.580
5.668
5.580
5.668
5,612
+0.12(+2.23%)
Oct 31, 2002
5.697
5.697
5.474
5.545
48,131
-0.04(-0.74%)
Oct 30, 2002
5.492
5.586
5.492
5.586
83,677
+0.32(+6.03%)
Oct 29, 2002
5.268
5.374
5.268
5.268
4,932
-0.17(-3.14%)
Oct 28, 2002
5.545
5.609
5.439
5.439
89,800
-0.03(-0.54%)
Oct 25, 2002
5.174
5.468
5.174
5.468
87,589
+0.35(+6.90%)
Oct 24, 2002
5.145
5.145
5.115
5.115
89,800
-0.21(-3.87%)
Oct 23, 2002
5.145
5.321
5.145
5.321
103,746
+0.14(+2.72%)
Oct 22, 2002
5.345
5.374
5.180
5.180
95,923
-0.28(-5.17%)
Oct 21, 2002
5.468
5.468
5.462
5.462
680
+0.20(+3.80%)
Oct 18, 2002
5.198
5.262
5.174
5.262
35,716
+0.00(+0.00%)
Oct 17, 2002
5.180
5.262
5.180
5.262
86,058
+0.21(+4.07%)
Oct 16, 2002
5.227
5.227
5.057
5.057
46,430
-0.22(-4.23%)
Oct 15, 2002
5.286
5.292
5.280
5.280
170,076
+0.32(+6.40%)
Oct 14, 2002
4.910
4.962
4.910
4.962
8,333
-0.06(-1.17%)
Oct 11, 2002
4.874
5.021
4.874
5.021
9,864
+0.35(+7.42%)
Oct 10, 2002
4.363
4.698
4.363
4.674
68,030
+0.29(+6.71%)
Oct 09, 2002
4.380
4.386
4.380
4.380
3,231
-0.09(-1.97%)
Oct 08, 2002
4.386
4.474
4.380
4.469
20,069
+0.00(+0.00%)
Oct 07, 2002
4.610
4.610
4.469
4.469
357,161
-0.18(-3.92%)
Oct 04, 2002
4.815
4.815
4.651
4.651
2,891
-0.28(-5.72%)
Oct 03, 2002
4.827
4.933
4.827
4.933
7,313
-0.03(-0.59%)
Oct 02, 2002
4.992
5.021
4.962
4.962
7,313
+0.11(+2.18%)
Oct 01, 2002
4.827
4.910
4.827
4.857
11,395
+0.02(+0.49%)
Sep 30, 2002
4.868
4.868
4.710
4.833
1,870
-0.12(-2.49%)
Sep 27, 2002
5.104
5.104
4.945
4.957
901,407
-0.24(-4.64%)
Sep 26, 2002
5.062
5.198
5.062
5.198
6,973
+0.09(+1.73%)
Sep 25, 2002
4.915
5.109
4.915
5.109
3,571
+0.20(+4.07%)
Sep 24, 2002
4.833
4.910
4.821
4.910
14,456
-0.14(-2.79%)
Sep 23, 2002
5.115
5.115
4.945
5.051
4,421
-0.24(-4.45%)
Sep 20, 2002
5.180
5.286
5.180
5.286
3,061
+0.14(+2.63%)
Sep 19, 2002
5.256
5.256
5.151
5.151
1,700
-0.05(-1.02%)
Sep 18, 2002
5.233
5.233
5.204
5.204
54,424
-0.23(-4.22%)
Sep 17, 2002
5.433
5.433
5.433
5.433
340
-0.07(-1.28%)
Sep 16, 2002
5.503
5.503
5.503
5.503
170
+0.03(+0.54%)
Sep 13, 2002
5.550
5.550
5.474
5.474
85,038
-0.10(-1.79%)
Sep 12, 2002
5.562
5.574
5.562
5.574
340
-0.15(-2.57%)
Sep 11, 2002
5.786
5.792
5.715
5.721
1,360
+0.08(+1.35%)
Sep 10, 2002
5.539
5.645
5.539
5.645
5,102
-0.02(-0.41%)
Sep 09, 2002
5.580
5.668
5.580
5.668
1,530
+0.09(+1.58%)
Sep 06, 2002
5.580
5.580
5.580
5.580
850
+0.00(+0.00%)
Sep 05, 2002
5.339
5.580
5.339
5.580
2,210
+0.03(+0.53%)
Sep 04, 2002
5.503
5.550
5.503
5.550
204,092
-0.04(-0.74%)
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
.