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 (%)
Jan 30, 2009 17.13 17.13 16.44 16.58 0 -0.20(-1.21%)
Jan 29, 2009 17.28 17.28 16.64 16.79 214,582 -0.62(-3.54%)
Jan 28, 2009 17.31 17.43 16.90 17.40 241,464 +0.54(+3.19%)
Jan 27, 2009 17.08 17.14 16.70 16.86 371,640 -0.14(-0.81%)
Jan 26, 2009 16.90 17.34 16.35 17.00 278,125 +0.32(+1.94%)
Jan 23, 2009 16.04 16.81 15.77 16.68 334,430 +0.39(+2.39%)
Jan 22, 2009 16.67 16.67 15.87 16.29 101,893 -0.35(-2.09%)
Jan 21, 2009 16.19 16.75 15.64 16.64 278,468 +0.75(+4.70%)
Jan 20, 2009 16.70 16.76 15.85 15.89 162,535 -0.98(-5.81%)
Jan 16, 2009 16.79 17.19 16.47 16.87 175,430 +0.23(+1.37%)
Jan 15, 2009 16.50 17.20 15.91 16.64 158,725 +0.13(+0.80%)
Jan 14, 2009 16.92 17.89 16.32 16.51 245,438 -0.77(-4.43%)
Jan 13, 2009 16.96 17.37 16.86 17.28 143,586 +0.28(+1.65%)
Jan 12, 2009 17.64 17.64 16.82 16.99 523,673 -0.75(-4.21%)
Jan 09, 2009 18.27 18.27 17.53 17.74 255,905 -0.48(-2.66%)
Jan 08, 2009 17.96 18.29 17.87 18.23 172,567 +0.22(+1.20%)
Jan 07, 2009 18.54 18.71 17.81 18.01 235,596 -0.56(-3.00%)
Jan 06, 2009 18.73 19.12 18.55 18.57 321,795 +0.11(+0.62%)
Jan 05, 2009 18.30 18.81 18.14 18.45 185,079 +0.10(+0.52%)
Jan 02, 2009 17.52 18.44 17.52 18.36 0 +0.86(+4.92%)
Jan 01, 2009 17.29 17.88 16.99 17.50 0 +0.00(+0.00%)
Dec 31, 2008 17.29 17.88 16.99 17.50 146,467 +0.26(+1.53%)
Dec 30, 2008 16.90 17.36 16.71 17.23 220,708 +0.48(+2.85%)
Dec 29, 2008 16.58 17.04 16.45 16.76 619,577 +0.06(+0.37%)
Dec 26, 2008 16.70 16.84 16.27 16.70 114,110 +0.18(+1.09%)
Dec 24, 2008 16.92 17.47 16.15 16.52 109,059 +0.04(+0.25%)
Dec 23, 2008 16.46 16.77 16.20 16.47 229,708 +0.03(+0.18%)
Dec 22, 2008 17.12 17.25 16.17 16.44 418,835 -0.78(-4.51%)
Dec 19, 2008 17.40 17.64 17.04 17.22 345,999 -0.28(-1.57%)
Dec 18, 2008 18.51 18.51 17.13 17.50 247,640 -0.94(-5.09%)
Dec 17, 2008 18.22 18.94 18.22 18.44 258,408 -0.29(-1.56%)
Dec 16, 2008 18.09 18.78 17.89 18.73 207,307 +0.78(+4.33%)
Dec 15, 2008 17.79 18.22 17.56 17.95 182,231 +0.24(+1.35%)
Dec 12, 2008 17.69 18.07 17.06 17.71 248,025 -0.22(-1.23%)
Dec 11, 2008 17.94 19.06 17.72 17.93 1,017,558 +0.07(+0.40%)
Dec 10, 2008 17.37 17.90 17.02 17.86 395,867 +0.83(+4.88%)
Dec 09, 2008 16.71 17.47 16.68 17.03 490,015 +0.15(+0.91%)
Dec 08, 2008 16.26 17.21 16.26 16.88 332,209 +0.73(+4.53%)
Dec 05, 2008 15.70 16.15 14.95 16.15 302,360 +0.31(+1.96%)
Dec 04, 2008 16.61 16.77 15.68 15.83 535,622 -0.96(-5.73%)
Dec 03, 2008 16.47 16.92 16.20 16.80 325,944 -0.20(-1.15%)
Dec 02, 2008 16.40 17.23 16.19 16.99 423,139 +0.70(+4.29%)
Dec 01, 2008 17.81 18.50 16.29 16.29 323,464 -1.91(-10.48%)
Nov 28, 2008 18.84 19.13 17.83 18.20 165,794 -0.16(-0.85%)
Nov 26, 2008 17.11 18.66 17.06 18.36 663,890 +0.78(+4.42%)
Nov 25, 2008 17.49 18.02 17.10 17.58 438,800 +0.30(+1.71%)
Nov 24, 2008 16.43 17.85 16.27 17.29 289,879 +1.22(+7.62%)
Nov 21, 2008 15.02 16.19 14.80 16.06 412,378 +1.47(+10.07%)
Nov 20, 2008 15.82 16.33 14.39 14.59 270,745 -1.55(-9.62%)
Nov 19, 2008 16.97 17.32 16.15 16.15 124,301 -1.00(-5.86%)
Nov 18, 2008 17.01 17.57 16.44 17.15 161,752 +0.15(+0.87%)
Nov 17, 2008 16.89 17.60 16.60 17.00 168,441 +0.09(+0.54%)
Nov 14, 2008 17.29 18.01 16.80 16.91 141,798 -0.79(-4.46%)
Nov 13, 2008 15.99 17.70 15.33 17.70 380,880 +1.49(+9.19%)
Nov 12, 2008 17.34 17.34 15.98 16.21 131,684 -1.32(-7.51%)
Nov 11, 2008 17.35 18.02 17.16 17.53 187,977 -0.77(-4.18%)
Nov 10, 2008 18.54 19.05 17.75 18.29 128,003 +0.10(+0.57%)
Nov 07, 2008 17.46 18.24 17.43 18.19 95,181 +1.12(+6.55%)
Nov 06, 2008 18.21 18.62 17.04 17.07 209,695 -1.47(-7.91%)
Nov 05, 2008 19.21 19.43 18.32 18.54 109,166 -1.11(-5.63%)
Nov 04, 2008 18.85 19.64 18.78 19.64 151,446 +1.53(+8.47%)
Nov 03, 2008 18.20 18.54 17.89 18.11 84,239 -0.42(-2.28%)
Oct 31, 2008 18.00 19.11 17.66 18.53 141,474 +0.25(+1.37%)
Oct 30, 2008 17.88 18.40 17.41 18.28 220,599 +0.60(+3.38%)
Oct 29, 2008 17.23 18.38 17.05 17.68 206,983 +0.81(+4.78%)
Oct 28, 2008 15.42 17.08 14.96 16.87 276,332 +2.10(+14.25%)
Oct 27, 2008 15.35 15.89 14.69 14.77 132,000 -1.00(-6.37%)
Oct 24, 2008 15.40 16.18 14.95 15.77 309,603 -0.80(-4.83%)
Oct 23, 2008 15.77 16.74 15.45 16.58 279,732 +0.86(+5.44%)
Oct 22, 2008 16.90 17.09 15.31 15.72 179,328 -1.76(-10.06%)
Oct 21, 2008 18.11 18.11 17.28 17.48 364,884 -0.82(-4.48%)
Oct 20, 2008 16.68 18.39 16.68 18.30 179,540 +1.73(+10.46%)
Oct 17, 2008 16.17 17.59 15.61 16.57 290,100 +0.25(+1.51%)
Oct 16, 2008 15.57 16.43 14.67 16.32 307,708 +0.76(+4.88%)
Oct 15, 2008 17.73 17.73 15.55 15.56 215,298 -2.36(-13.15%)
Oct 14, 2008 20.33 21.42 17.34 17.92 414,000 +0.05(+0.30%)
Oct 13, 2008 15.79 17.86 15.79 17.86 238,652 +2.39(+15.42%)
Oct 10, 2008 14.95 16.22 14.05 15.48 524,513 -1.02(-6.16%)
Oct 09, 2008 18.19 18.65 16.22 16.49 819,928 -1.66(-9.16%)
Oct 08, 2008 17.86 19.02 16.55 18.15 923,453 +0.02(+0.11%)
Oct 07, 2008 18.54 19.96 18.13 18.13 397,178 -1.01(-5.26%)
Oct 06, 2008 19.70 19.70 17.76 19.14 1,020,368 -1.04(-5.16%)
Oct 03, 2008 20.52 21.55 20.18 20.18 0 -0.26(-1.26%)
Oct 02, 2008 21.71 21.71 20.41 20.44 308,740 -1.44(-6.56%)
Oct 01, 2008 22.31 22.31 21.30 21.87 296,370 -0.68(-3.00%)
Sep 30, 2008 21.11 22.55 20.94 22.55 488,904 +1.44(+6.83%)
Sep 29, 2008 23.06 23.06 20.65 21.11 344,445 -2.61(-11.02%)
Sep 26, 2008 23.92 23.92 22.84 23.72 0 -0.61(-2.51%)
Sep 25, 2008 23.30 24.52 23.30 24.33 437,578 +0.67(+2.81%)
Sep 24, 2008 24.09 24.15 23.63 23.67 611,366 -0.13(-0.55%)
Sep 23, 2008 24.20 24.59 23.41 23.80 1,298,676 -0.63(-2.59%)
Sep 22, 2008 24.57 25.15 24.31 24.43 421,888 -0.10(-0.41%)
Sep 19, 2008 22.87 24.65 22.87 24.53 0 +1.64(+7.16%)
Sep 18, 2008 21.92 23.14 21.87 22.90 903,328 +0.69(+3.12%)
Sep 17, 2008 22.13 23.12 21.78 22.20 743,626 -0.49(-2.16%)
Sep 16, 2008 21.12 22.69 21.12 22.69 870,603 +0.30(+1.34%)
Sep 15, 2008 23.20 23.20 22.21 22.39 465,664 -1.29(-5.43%)
Sep 12, 2008 23.02 23.78 22.97 23.68 195,347 +0.63(+2.74%)
Sep 11, 2008 22.46 23.05 22.17 23.05 184,375 +0.40(+1.75%)
Sep 10, 2008 21.96 23.02 21.96 22.65 415,398 +0.56(+2.54%)
Sep 09, 2008 23.15 23.15 22.00 22.09 256,592 -1.37(-5.84%)
Sep 08, 2008 24.76 24.76 23.26 23.46 628,044 -0.13(-0.56%)
Sep 05, 2008 23.56 23.67 23.08 23.59 0 -0.18(-0.75%)
Sep 04, 2008 24.48 24.48 23.51 23.77 402,036 -0.73(-2.98%)
Sep 03, 2008 24.35 24.73 24.07 24.50 239,376 -0.11(-0.44%)
Sep 02, 2008 25.38 25.38 24.52 24.61 368,182 -1.39(-5.34%)
Aug 29, 2008 26.34 26.34 25.89 25.99 79,901 -0.16(-0.59%)
Aug 28, 2008 26.15 26.41 25.83 26.15 96,850 +0.08(+0.30%)
Aug 27, 2008 25.98 26.33 25.68 26.07 136,258 +0.30(+1.16%)
Aug 26, 2008 25.22 25.77 25.22 25.77 102,912 +0.39(+1.55%)
Aug 25, 2008 25.65 25.92 24.89 25.38 130,378 -0.26(-1.00%)
Aug 22, 2008 26.16 26.16 25.59 25.64 111,432 -0.35(-1.36%)
Aug 21, 2008 25.92 26.33 25.90 25.99 173,167 +0.46(+1.80%)
Aug 20, 2008 25.12 25.64 24.89 25.53 131,117 +0.74(+2.97%)
Aug 19, 2008 24.25 24.97 24.25 24.79 265,291 +0.45(+1.87%)
Aug 18, 2008 24.89 24.97 24.24 24.34 182,716 -0.35(-1.43%)
Aug 15, 2008 24.88 24.88 24.39 24.69 0 -0.38(-1.53%)
Aug 14, 2008 25.25 25.41 24.91 25.07 176,141 -0.18(-0.71%)
Aug 13, 2008 24.80 25.38 24.62 25.25 186,348 +0.50(+2.03%)
Aug 12, 2008 24.97 25.07 24.56 24.75 264,370 -0.03(-0.12%)
Aug 11, 2008 24.74 24.97 24.43 24.78 159,242 -0.16(-0.62%)
Aug 08, 2008 24.92 24.94 24.52 24.94 147,578 -0.23(-0.90%)
Aug 07, 2008 25.40 25.71 25.11 25.16 217,249 -0.47(-1.84%)
Aug 06, 2008 24.88 25.64 24.88 25.64 282,605 +0.73(+2.93%)
Aug 05, 2008 24.80 25.09 24.50 24.91 367,098 -0.10(-0.38%)
Aug 04, 2008 25.95 25.96 24.62 25.00 259,865 -0.96(-3.71%)
Aug 01, 2008 26.01 26.40 25.79 25.96 551,474 -0.27(-1.03%)
Jul 31, 2008 26.86 26.86 26.08 26.23 195,205 -0.62(-2.32%)
Jul 30, 2008 25.68 26.86 25.65 26.86 299,009 +0.99(+3.81%)
Jul 29, 2008 25.87 26.08 25.60 25.87 513,701 -0.03(-0.12%)
Jul 28, 2008 26.11 26.48 25.90 25.90 146,863 -0.10(-0.37%)
Jul 25, 2008 25.96 26.28 25.83 25.99 435,951 +0.08(+0.30%)
Jul 24, 2008 25.91 26.33 25.49 25.92 633,467 -0.27(-1.03%)
Jul 23, 2008 26.96 26.96 26.13 26.19 749,529 -0.79(-2.94%)
Jul 22, 2008 27.35 27.49 26.89 26.98 230,904 -0.36(-1.33%)
Jul 21, 2008 26.89 27.36 26.70 27.34 2,813,655 +0.63(+2.37%)
Jul 18, 2008 26.37 26.92 26.06 26.71 2,421,326 +0.34(+1.30%)
Jul 17, 2008 26.83 27.11 25.98 26.37 504,718 -0.61(-2.25%)
Jul 16, 2008 27.17 27.17 26.41 26.97 687,018 -0.46(-1.66%)
Jul 15, 2008 28.19 28.19 27.38 27.43 300,539 -0.96(-3.38%)
Jul 14, 2008 28.15 28.57 28.10 28.39 179,726 +0.14(+0.48%)
Jul 11, 2008 28.44 28.59 27.95 28.25 138,567 -0.05(-0.17%)
Jul 10, 2008 27.65 28.30 27.46 28.30 309,103 +0.58(+2.08%)
Jul 09, 2008 28.26 28.66 27.72 27.73 577,378 -0.63(-2.23%)
Jul 08, 2008 28.62 28.66 27.83 28.36 300,218 -0.45(-1.55%)
Jul 07, 2008 29.19 29.37 28.38 28.80 1,272,474 -0.51(-1.73%)
Jul 04, 2008 29.47 29.73 28.93 29.31 610,836 +0.00(+0.00%)
Jul 03, 2008 29.47 29.73 28.93 29.31 610,836 +0.06(+0.19%)
Jul 02, 2008 30.56 30.70 29.25 29.25 481,896 -1.10(-3.63%)
Jul 01, 2008 30.33 30.36 29.91 30.36 319,944 -0.06(-0.20%)
Jun 30, 2008 30.12 30.57 30.09 30.42 149,910 +0.54(+1.81%)
Jun 27, 2008 29.82 30.01 29.71 29.88 106,293 +0.42(+1.43%)
Jun 26, 2008 30.35 30.40 29.30 29.45 191,501 -0.48(-1.60%)
Jun 25, 2008 29.96 30.16 29.40 29.93 401,484 +0.10(+0.34%)
Jun 24, 2008 30.03 30.15 29.82 29.83 105,365 -0.36(-1.21%)
Jun 23, 2008 29.41 30.20 29.41 30.20 195,575 +0.62(+2.10%)
Jun 20, 2008 30.03 30.11 29.52 29.58 149,349 -0.42(-1.39%)
Jun 19, 2008 30.68 30.72 29.96 29.99 260,594 -0.49(-1.61%)
Jun 18, 2008 30.52 30.59 30.24 30.48 206,526 -0.21(-0.69%)
Jun 17, 2008 30.24 30.73 30.24 30.70 582,320 +0.47(+1.56%)
Jun 16, 2008 30.39 30.41 30.20 30.23 101,592 +0.15(+0.49%)
Jun 13, 2008 29.82 30.10 29.39 30.08 1,191,776 +0.18(+0.60%)
Jun 12, 2008 30.23 30.23 29.77 29.90 210,696 -0.50(-1.64%)
Jun 11, 2008 30.58 30.58 30.24 30.40 108,616 +0.25(+0.81%)
Jun 10, 2008 30.29 30.65 29.88 30.15 211,875 -0.72(-2.32%)
Jun 09, 2008 30.72 31.09 30.51 30.87 83,045 +0.53(+1.75%)
Jun 06, 2008 30.83 31.24 30.34 30.34 418,567 -0.27(-0.89%)
Jun 05, 2008 29.56 30.61 29.56 30.61 261,286 +1.06(+3.58%)
Jun 04, 2008 29.90 29.99 29.42 29.55 322,473 -0.60(-1.98%)
Jun 03, 2008 30.57 30.77 30.07 30.15 194,165 -0.41(-1.34%)
Jun 02, 2008 30.55 30.80 30.38 30.56 1,858,461 -0.12(-0.38%)
May 30, 2008 30.57 30.83 30.57 30.68 1,194,746 +0.11(+0.37%)
May 29, 2008 30.98 31.19 30.56 30.56 1,273,863 -0.54(-1.75%)
May 28, 2008 30.51 31.11 30.30 31.11 289,291 +0.29(+0.96%)
May 27, 2008 31.09 31.09 30.67 30.81 114,150 -0.47(-1.50%)
May 26, 2008 31.77 31.83 31.04 31.28 0 +0.00(+0.00%)
May 23, 2008 31.77 31.83 31.04 31.28 228,501 -0.44(-1.39%)
May 22, 2008 32.22 32.22 31.55 31.72 253,791 -0.23(-0.73%)
May 21, 2008 32.34 32.63 31.89 31.96 1,070,161 +0.02(+0.06%)
May 20, 2008 31.78 31.96 31.67 31.94 142,079 +0.27(+0.86%)
May 19, 2008 31.52 31.87 31.49 31.67 81,846 +0.42(+1.36%)
May 16, 2008 30.84 31.31 30.84 31.24 963,907 +0.79(+2.58%)
May 15, 2008 30.26 30.46 30.00 30.46 237,431 +0.41(+1.37%)
May 14, 2008 30.20 30.42 30.00 30.04 136,555 -0.05(-0.18%)
May 13, 2008 30.00 30.17 29.78 30.10 185,716 -0.00(-0.01%)
May 12, 2008 30.00 30.18 29.80 30.10 112,870 +0.12(+0.39%)
May 09, 2008 29.93 30.06 29.66 29.98 684,550 -0.04(-0.12%)
May 08, 2008 29.70 30.02 29.63 30.02 463,529 +0.43(+1.46%)
May 07, 2008 30.00 30.10 29.57 29.59 691,463 -0.34(-1.13%)
May 06, 2008 29.40 29.98 29.40 29.92 1,088,207 +0.68(+2.34%)
May 05, 2008 29.00 29.30 29.00 29.24 228,857 +0.30(+1.03%)
May 02, 2008 28.94 29.06 28.81 28.94 1,535,832 +0.29(+0.99%)
May 01, 2008 28.86 28.86 28.16 28.66 337,529 -0.43(-1.47%)
Apr 30, 2008 28.90 29.21 28.79 29.09 1,913,246 +0.27(+0.93%)
Apr 29, 2008 29.04 29.20 28.82 28.82 83,682 -0.10(-0.34%)
Apr 28, 2008 29.04 29.21 28.92 28.92 378,025 -0.07(-0.23%)
Apr 25, 2008 28.93 29.03 28.73 28.98 227,884 +0.15(+0.52%)
Apr 24, 2008 29.12 29.12 28.52 28.83 284,505 -0.46(-1.56%)
Apr 23, 2008 29.37 29.44 29.14 29.29 126,045 -0.05(-0.16%)
Apr 22, 2008 29.37 29.57 29.24 29.34 322,277 -0.08(-0.27%)
Apr 21, 2008 29.10 29.44 29.08 29.42 1,757,842 +0.43(+1.48%)
Apr 18, 2008 28.71 28.99 28.63 28.99 1,970,549 +0.38(+1.34%)
Apr 17, 2008 28.45 28.73 28.40 28.61 233,748 -0.11(-0.40%)
Apr 16, 2008 28.21 28.72 28.12 28.72 205,473 +0.76(+2.70%)
Apr 15, 2008 27.85 27.99 27.71 27.96 120,426 +0.34(+1.23%)
Apr 14, 2008 27.20 27.62 27.20 27.62 256,289 +0.51(+1.87%)
Apr 11, 2008 27.37 27.50 27.11 27.11 172,582 -0.48(-1.73%)
Apr 10, 2008 27.46 27.60 27.30 27.59 147,322 +0.17(+0.60%)
Apr 09, 2008 27.33 27.61 27.33 27.43 291,985 +0.19(+0.70%)
Apr 08, 2008 27.03 27.37 27.03 27.24 118,610 +0.16(+0.60%)
Apr 07, 2008 27.27 27.48 27.05 27.07 100,338 +0.07(+0.27%)
Apr 04, 2008 26.73 27.17 26.73 27.00 241,314 +0.30(+1.12%)
Apr 03, 2008 26.47 26.93 26.47 26.70 80,270 +0.13(+0.47%)
Apr 02, 2008 26.12 26.71 26.12 26.58 73,949 +0.38(+1.44%)
Apr 01, 2008 25.77 26.21 25.66 26.20 146,494 +0.38(+1.47%)
Mar 31, 2008 25.78 26.03 25.61 25.82 160,541 +0.12(+0.47%)
Mar 28, 2008 25.85 26.06 25.58 25.70 58,698 -0.02(-0.09%)
Mar 27, 2008 26.07 26.21 25.72 25.72 96,826 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.87 835,318 +0.40(+1.58%)
Mar 25, 2008 25.36 25.49 25.11 25.47 179,606 +0.27(+1.07%)
Mar 24, 2008 24.79 25.49 24.79 25.20 122,914 +0.40(+1.63%)
Mar 21, 2008 24.70 24.89 24.25 24.80 387,307 +0.00(+0.00%)
Mar 20, 2008 24.70 24.89 24.25 24.80 387,307 -0.11(-0.44%)
Mar 19, 2008 26.19 26.19 24.84 24.91 165,558 -1.40(-5.33%)
Mar 18, 2008 25.76 26.31 25.76 26.31 110,071 +0.65(+2.55%)
Mar 17, 2008 25.68 25.85 25.11 25.66 181,111 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.30 174,052 -0.46(-1.73%)
Mar 13, 2008 26.30 26.85 26.18 26.76 179,606 +0.20(+0.75%)
Mar 12, 2008 26.87 26.87 26.47 26.56 100,338 -0.30(-1.13%)
Mar 11, 2008 26.26 26.87 26.19 26.87 175,592 +1.13(+4.40%)
Mar 10, 2008 26.16 26.31 25.71 25.73 109,870 -0.27(-1.02%)
Mar 07, 2008 26.33 26.42 25.81 26.00 96,325 -0.49(-1.86%)
Mar 06, 2008 26.91 27.01 26.48 26.49 2,090,053 -0.49(-1.82%)
Mar 05, 2008 26.48 27.01 26.48 26.98 127,430 +0.39(+1.48%)
Mar 04, 2008 26.57 26.75 26.10 26.59 249,341 -0.16(-0.61%)
Mar 03, 2008 26.59 27.01 26.50 26.76 609,381 +0.09(+0.34%)
Feb 29, 2008 27.43 27.43 26.56 26.67 54,774 -0.82(-2.97%)
Feb 28, 2008 27.09 27.61 27.09 27.48 203,120 +0.30(+1.09%)
Feb 27, 2008 27.12 27.41 27.11 27.18 212,291 -0.12(-0.42%)
Feb 26, 2008 27.11 27.41 26.67 27.30 109,344 +0.37(+1.38%)
Feb 25, 2008 26.43 26.96 26.41 26.93 183,308 +0.63(+2.39%)
Feb 22, 2008 26.16 26.31 25.82 26.30 92,311 +0.31(+1.20%)
Feb 21, 2008 26.35 26.39 25.95 25.99 93,314 -0.42(-1.58%)
Feb 20, 2008 25.92 26.56 25.88 26.40 137,343 +0.27(+1.04%)
Feb 19, 2008 26.20 26.41 26.06 26.13 453,530 +0.44(+1.72%)
Feb 18, 2008 25.70 25.76 25.36 25.69 0 +0.00(+0.00%)
Feb 15, 2008 25.70 25.76 25.36 25.69 104,853 -0.02(-0.09%)
Feb 14, 2008 25.90 26.02 25.71 25.71 104,989 +0.04(+0.15%)
Feb 13, 2008 25.41 25.77 25.36 25.68 83,782 +0.53(+2.11%)
Feb 12, 2008 25.21 25.53 24.98 25.14 149,002 +0.13(+0.50%)
Feb 11, 2008 24.62 25.02 24.45 25.02 88,297 +0.38(+1.56%)
Feb 08, 2008 23.95 24.63 23.83 24.63 113,382 +0.33(+1.36%)
Feb 07, 2008 24.04 24.54 23.92 24.30 234,165 +0.20(+0.84%)
Feb 06, 2008 24.54 24.71 24.10 24.10 151,511 -0.29(-1.19%)
Feb 05, 2008 25.03 25.14 24.33 24.39 628,621 -1.03(-4.07%)
Feb 04, 2008 25.49 25.51 25.25 25.43 425,400 +0.06(+0.24%)
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.