Global Energy Ishares ETF (NY: IXC )

26.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 98.61 98.50 97.04 97.70 34,400 -0.91(-0.92%)
Feb 27, 2006 99.58 99.58 98.43 98.61 18,600 -1.14(-1.14%)
Feb 24, 2006 99.62 100.14 99.53 99.75 48,200 +0.91(+0.92%)
Feb 23, 2006 99.13 99.47 98.22 98.84 25,600 -0.40(-0.40%)
Feb 22, 2006 99.94 99.94 98.77 99.24 32,700 -1.46(-1.45%)
Feb 21, 2006 101.15 101.35 100.35 100.70 55,400 +1.26(+1.27%)
Feb 17, 2006 99.55 99.67 98.78 99.44 48,000 +0.93(+0.94%)
Feb 16, 2006 98.01 98.51 97.35 98.51 37,700 +1.78(+1.84%)
Feb 15, 2006 98.10 98.35 96.35 96.73 50,000 -0.83(-0.85%)
Feb 14, 2006 96.50 97.83 96.28 97.56 52,800 -0.24(-0.25%)
Feb 13, 2006 97.55 99.01 97.49 97.80 95,400 -0.45(-0.46%)
Feb 10, 2006 99.22 99.24 97.14 98.25 27,200 -0.75(-0.76%)
Feb 09, 2006 100.56 101.51 98.67 99.00 32,900 -0.67(-0.67%)
Feb 08, 2006 99.65 99.94 98.40 99.67 66,200 -0.33(-0.33%)
Feb 07, 2006 102.10 102.10 99.80 100.00 24,900 -3.63(-3.50%)
Feb 06, 2006 103.30 104.09 103.13 103.63 50,800 +1.34(+1.31%)
Feb 03, 2006 102.60 102.95 101.75 102.29 24,700 -1.12(-1.08%)
Feb 02, 2006 104.25 104.34 102.39 103.41 77,300 -1.05(-1.01%)
Feb 01, 2006 106.17 106.58 104.46 104.46 71,500 -1.72(-1.62%)
Jan 31, 2006 106.35 106.58 105.51 106.18 29,800 +0.27(+0.25%)
Jan 30, 2006 105.00 106.49 105.00 105.91 41,900 +1.78(+1.71%)
Jan 27, 2006 103.73 104.38 103.37 104.13 35,300 +1.59(+1.55%)
Jan 26, 2006 102.50 102.60 101.11 102.54 28,300 +0.39(+0.38%)
Jan 25, 2006 104.45 104.45 101.45 102.15 108,900 -1.42(-1.37%)
Jan 24, 2006 104.07 104.30 103.46 103.57 63,800 -0.48(-0.46%)
Jan 23, 2006 103.02 104.29 102.50 104.05 271,500 +1.12(+1.09%)
Jan 20, 2006 104.00 104.30 99.71 102.93 49,300 +0.55(+0.54%)
Jan 19, 2006 101.33 102.38 100.83 102.38 557,100 +1.49(+1.48%)
Jan 18, 2006 101.90 101.97 99.79 100.89 23,900 -1.31(-1.28%)
Jan 17, 2006 102.15 102.33 101.50 102.20 87,400 +1.42(+1.41%)
Jan 13, 2006 99.34 100.83 99.30 100.78 23,500 +1.46(+1.47%)
Jan 12, 2006 100.75 101.10 99.02 99.32 64,700 -0.43(-0.43%)
Jan 11, 2006 99.30 100.22 98.28 99.75 51,800 +0.43(+0.43%)
Jan 10, 2006 99.01 99.75 98.77 99.32 26,800 +0.29(+0.29%)
Jan 09, 2006 99.70 99.70 98.48 99.03 36,800 +0.15(+0.15%)
Jan 06, 2006 98.40 99.40 98.13 98.88 75,100 +1.97(+2.03%)
Jan 05, 2006 97.95 97.98 96.62 96.91 145,400 -1.02(-1.04%)
Jan 04, 2006 97.45 98.00 96.74 97.93 35,000 +0.78(+0.80%)
Jan 03, 2006 95.40 97.43 95.30 97.15 143,600 +3.53(+3.77%)
Dec 30, 2005 92.70 94.11 92.70 93.62 26,800 +0.11(+0.12%)
Dec 29, 2005 93.70 94.46 93.45 93.51 16,200 -0.28(-0.30%)
Dec 28, 2005 92.91 93.94 92.91 93.79 429,800 +1.00(+1.08%)
Dec 27, 2005 94.56 94.59 92.79 92.79 64,500 -1.97(-2.08%)
Dec 23, 2005 94.67 94.90 93.77 94.76 29,500 -1.14(-1.19%)
Dec 22, 2005 96.85 96.86 95.75 95.90 31,900 -0.07(-0.08%)
Dec 21, 2005 96.75 96.85 95.90 95.97 37,300 -0.03(-0.03%)
Dec 20, 2005 95.55 96.27 95.55 96.00 29,900 +0.57(+0.60%)
Dec 19, 2005 96.65 96.93 95.43 95.43 41,100 -0.77(-0.80%)
Dec 16, 2005 97.90 98.15 96.20 96.20 76,500 -1.44(-1.47%)
Dec 15, 2005 98.65 98.90 97.26 97.64 172,700 -1.26(-1.27%)
Dec 14, 2005 98.54 99.09 98.20 98.90 148,100 +0.48(+0.49%)
Dec 13, 2005 98.75 99.44 98.16 98.42 126,500 +0.42(+0.43%)
Dec 12, 2005 98.16 98.16 97.39 98.00 374,200 +0.84(+0.86%)
Dec 09, 2005 97.75 97.77 97.05 97.16 23,100 -1.34(-1.36%)
Dec 08, 2005 97.55 98.50 97.23 98.50 63,000 +1.63(+1.68%)
Dec 07, 2005 98.15 98.24 96.58 96.87 95,900 -0.86(-0.88%)
Dec 06, 2005 97.40 98.48 97.00 97.73 15,600 +0.38(+0.39%)
Dec 05, 2005 97.40 98.00 97.10 97.35 58,200 +0.87(+0.90%)
Dec 02, 2005 96.60 96.79 95.95 96.48 53,900 +0.22(+0.23%)
Dec 01, 2005 94.93 96.34 94.80 96.26 80,700 +2.62(+2.80%)
Nov 30, 2005 93.80 94.46 93.51 93.64 1,109,400 -0.44(-0.47%)
Nov 29, 2005 94.80 94.85 93.85 94.08 67,300 -0.06(-0.06%)
Nov 28, 2005 95.75 95.75 93.82 94.14 30,100 -2.21(-2.29%)
Nov 25, 2005 96.45 96.69 96.25 96.35 4,400 -0.05(-0.05%)
Nov 23, 2005 96.32 96.96 95.77 96.40 35,900 -0.48(-0.50%)
Nov 22, 2005 95.93 96.94 95.70 96.88 23,400 +1.54(+1.62%)
Nov 21, 2005 94.40 95.34 94.36 95.34 55,800 +1.86(+1.99%)
Nov 18, 2005 93.55 94.19 92.76 93.48 30,900 +0.39(+0.42%)
Nov 17, 2005 93.90 93.93 92.64 93.09 42,400 +0.40(+0.43%)
Nov 16, 2005 91.20 92.69 90.90 92.69 152,400 +1.40(+1.53%)
Nov 15, 2005 91.37 92.79 90.94 91.29 28,400 +0.18(+0.20%)
Nov 14, 2005 91.35 91.84 90.87 91.11 20,000 +0.67(+0.74%)
Nov 11, 2005 90.05 90.63 89.94 90.44 47,800 +0.26(+0.29%)
Nov 10, 2005 91.97 91.97 89.73 90.18 110,800 -2.78(-2.99%)
Nov 09, 2005 93.48 94.19 92.37 92.96 57,300 -0.50(-0.53%)
Nov 08, 2005 92.50 93.62 92.25 93.46 47,900 +0.61(+0.66%)
Nov 07, 2005 93.55 93.55 92.59 92.85 145,000 -1.47(-1.56%)
Nov 04, 2005 96.10 96.25 93.87 94.32 44,200 -1.92(-2.00%)
Nov 03, 2005 95.06 96.50 95.06 96.24 63,400 +1.74(+1.84%)
Nov 02, 2005 92.84 94.50 92.72 94.50 32,900 +1.80(+1.94%)
Nov 01, 2005 92.30 92.96 92.00 92.70 20,600 +0.22(+0.24%)
Oct 31, 2005 92.95 93.10 91.80 92.48 42,100 +0.97(+1.06%)
Oct 28, 2005 91.05 91.96 89.33 91.51 25,500 +1.56(+1.73%)
Oct 27, 2005 92.40 92.40 89.95 89.95 45,700 -1.57(-1.72%)
Oct 26, 2005 92.04 93.75 91.52 91.52 27,000 -0.53(-0.58%)
Oct 25, 2005 91.50 92.20 90.60 92.05 52,300 +1.52(+1.68%)
Oct 24, 2005 88.40 90.53 88.39 90.53 36,900 +2.28(+2.58%)
Oct 21, 2005 87.50 89.04 87.43 88.25 177,300 +0.61(+0.70%)
Oct 20, 2005 90.86 90.86 87.03 87.64 72,800 -3.33(-3.66%)
Oct 19, 2005 89.11 90.97 88.00 90.97 117,100 +1.14(+1.27%)
Oct 18, 2005 91.86 92.14 89.74 89.83 66,400 -3.53(-3.78%)
Oct 17, 2005 93.88 93.94 92.83 93.36 18,300 +1.21(+1.31%)
Oct 14, 2005 90.93 92.22 90.00 92.15 63,700 +0.87(+0.95%)
Oct 13, 2005 92.13 92.22 90.08 91.28 69,700 -2.53(-2.70%)
Oct 12, 2005 95.10 95.17 93.18 93.81 127,700 -1.22(-1.28%)
Oct 11, 2005 94.23 95.35 93.95 95.03 40,600 +1.57(+1.68%)
Oct 10, 2005 94.70 94.70 93.05 93.46 59,800 -0.80(-0.85%)
Oct 07, 2005 93.85 94.63 93.56 94.26 35,900 +1.26(+1.35%)
Oct 06, 2005 91.92 94.60 92.15 93.00 123,500 -1.53(-1.62%)
Oct 05, 2005 97.60 97.93 94.53 94.53 88,400 -3.81(-3.87%)
Oct 04, 2005 100.60 100.60 98.05 98.34 62,900 -2.81(-2.78%)
Oct 03, 2005 101.81 102.10 101.15 101.15 53,200 -0.66(-0.65%)
Sep 30, 2005 102.55 102.76 101.70 101.81 36,900 -1.36(-1.32%)
Sep 29, 2005 102.90 103.20 102.22 103.17 30,900 +0.58(+0.57%)
Sep 28, 2005 101.72 102.75 101.22 102.59 37,300 +1.02(+1.00%)
Sep 27, 2005 101.40 101.62 100.71 101.57 20,700 -0.08(-0.08%)
Sep 26, 2005 99.85 101.66 99.60 101.65 38,000 +1.28(+1.28%)
Sep 23, 2005 100.37 100.83 100.01 100.37 53,900 -1.64(-1.61%)
Sep 22, 2005 103.38 103.44 100.58 102.01 87,100 -0.53(-0.52%)
Sep 21, 2005 102.90 103.15 102.25 102.54 65,000 +1.24(+1.22%)
Sep 20, 2005 102.30 102.31 101.03 101.30 1,150,400 -0.55(-0.54%)
Sep 19, 2005 99.60 102.36 99.60 101.85 46,000 +1.71(+1.71%)
Sep 16, 2005 99.60 100.14 99.60 100.14 35,700 +1.28(+1.29%)
Sep 15, 2005 99.70 99.70 98.10 98.86 52,300 +0.16(+0.16%)
Sep 14, 2005 98.40 98.90 98.12 98.70 29,100 +0.95(+0.97%)
Sep 13, 2005 98.00 98.40 97.70 97.75 34,200 -0.87(-0.88%)
Sep 12, 2005 99.80 99.80 98.37 98.62 190,100 -1.72(-1.71%)
Sep 09, 2005 99.10 100.36 98.98 100.34 56,300 +2.16(+2.20%)
Sep 08, 2005 98.15 98.87 97.93 98.18 16,600 -0.06(-0.06%)
Sep 07, 2005 98.35 98.96 97.81 98.24 47,000 -0.42(-0.43%)
Sep 06, 2005 98.55 98.70 97.60 98.66 1,136,000 +0.31(+0.32%)
Sep 02, 2005 98.45 98.82 98.01 98.35 81,000 -1.06(-1.07%)
Sep 01, 2005 98.99 99.63 98.54 99.41 98,800 +2.58(+2.66%)
Aug 31, 2005 95.30 97.34 95.29 96.83 63,000 +2.66(+2.82%)
Aug 30, 2005 93.45 94.44 93.40 94.17 162,000 +0.71(+0.76%)
Aug 29, 2005 93.79 93.80 92.85 93.46 115,400 +0.80(+0.86%)
Aug 26, 2005 93.85 93.92 92.55 92.66 27,100 -0.79(-0.85%)
Aug 25, 2005 93.94 93.94 93.37 93.45 121,900 -0.44(-0.47%)
Aug 24, 2005 93.38 94.17 93.33 93.89 29,500 +0.74(+0.79%)
Aug 23, 2005 93.62 93.75 92.20 93.15 354,400 -0.49(-0.52%)
Aug 22, 2005 93.53 94.40 92.90 93.64 28,700 +0.34(+0.36%)
Aug 19, 2005 92.55 93.36 92.55 93.30 23,800 +1.31(+1.42%)
Aug 18, 2005 91.80 92.10 91.05 91.99 81,100 -0.37(-0.40%)
Aug 17, 2005 94.15 94.60 91.93 92.36 88,100 -2.09(-2.21%)
Aug 16, 2005 95.80 95.80 94.45 94.45 32,700 -1.99(-2.06%)
Aug 15, 2005 96.70 96.91 96.05 96.44 23,500 -0.94(-0.97%)
Aug 12, 2005 97.51 97.51 96.78 97.38 68,600 +0.11(+0.11%)
Aug 11, 2005 97.25 97.69 96.65 97.27 40,800 +0.97(+1.01%)
Aug 10, 2005 96.08 96.39 95.64 96.30 31,000 +1.38(+1.45%)
Aug 09, 2005 95.28 95.28 94.70 94.92 47,900 +0.56(+0.59%)
Aug 08, 2005 94.17 95.10 94.07 94.36 25,200 +1.19(+1.28%)
Aug 05, 2005 93.70 93.70 92.50 93.17 14,500 -0.46(-0.49%)
Aug 04, 2005 94.34 94.34 93.37 93.63 20,000 +0.00(+0.00%)
Aug 03, 2005 94.25 94.27 93.42 93.63 65,800 +0.21(+0.22%)
Aug 02, 2005 92.75 93.42 92.52 93.42 28,100 +1.52(+1.65%)
Aug 01, 2005 91.85 92.45 91.59 91.90 23,900 +0.81(+0.89%)
Jul 29, 2005 92.25 92.26 90.90 91.09 34,100 -0.40(-0.44%)
Jul 28, 2005 91.40 91.63 90.68 91.49 18,100 +0.35(+0.38%)
Jul 27, 2005 90.75 91.19 90.18 91.14 16,300 +0.36(+0.40%)
Jul 26, 2005 90.75 91.00 90.38 90.78 38,600 -0.22(-0.24%)
Jul 25, 2005 90.90 91.62 90.50 91.00 42,600 +0.69(+0.76%)
Jul 22, 2005 87.70 90.31 87.70 90.31 19,600 +1.81(+2.05%)
Jul 21, 2005 88.95 89.18 88.01 88.50 24,900 -0.84(-0.94%)
Jul 20, 2005 89.30 89.34 88.15 89.34 18,700 -0.05(-0.06%)
Jul 19, 2005 89.30 89.39 88.21 89.39 60,700 +1.04(+1.18%)
Jul 18, 2005 88.57 88.71 88.07 88.35 16,200 -0.22(-0.25%)
Jul 15, 2005 89.25 89.32 88.50 88.57 15,300 -0.58(-0.65%)
Jul 14, 2005 90.95 91.44 88.85 89.15 69,900 -1.79(-1.97%)
Jul 13, 2005 91.23 91.37 90.70 90.94 27,100 -0.16(-0.18%)
Jul 12, 2005 90.80 91.57 90.50 91.10 41,400 +0.38(+0.42%)
Jul 11, 2005 89.75 90.79 89.58 90.72 29,700 +0.55(+0.61%)
Jul 08, 2005 90.80 91.21 90.00 90.17 50,100 +0.20(+0.22%)
Jul 07, 2005 88.55 89.99 88.11 89.97 33,600 +0.27(+0.30%)
Jul 06, 2005 90.70 91.14 89.66 89.70 57,500 -0.30(-0.33%)
Jul 05, 2005 88.75 90.00 88.74 90.00 84,600 +2.19(+2.49%)
Jul 01, 2005 87.04 87.94 86.90 87.81 32,700 +1.28(+1.48%)
Jun 30, 2005 87.20 87.50 86.53 86.53 28,200 -0.83(-0.95%)
Jun 29, 2005 87.45 87.65 86.70 87.36 41,900 -0.62(-0.70%)
Jun 28, 2005 88.40 88.85 87.71 87.98 25,000 -0.37(-0.42%)
Jun 27, 2005 87.60 88.38 87.36 88.35 33,700 +1.36(+1.56%)
Jun 24, 2005 87.50 87.72 86.97 86.99 27,400 -0.24(-0.28%)
Jun 23, 2005 87.48 88.55 87.00 87.23 35,100 -0.26(-0.30%)
Jun 22, 2005 87.15 87.67 86.65 87.49 56,500 +0.39(+0.45%)
Jun 21, 2005 88.48 88.48 87.10 87.10 20,400 -1.62(-1.83%)
Jun 20, 2005 88.65 88.84 88.01 88.72 35,400 +0.42(+0.48%)
Jun 17, 2005 87.99 88.38 87.50 88.30 36,600 +1.83(+2.12%)
Jun 16, 2005 85.98 86.70 85.76 86.47 27,500 +0.77(+0.90%)
Jun 15, 2005 85.30 85.86 85.17 85.70 25,200 +0.85(+1.00%)
Jun 14, 2005 84.25 84.98 84.21 84.85 22,600 +0.31(+0.37%)
Jun 13, 2005 84.00 84.81 83.50 84.54 18,800 +0.34(+0.40%)
Jun 10, 2005 84.20 84.24 83.19 84.20 31,600 +0.09(+0.11%)
Jun 09, 2005 82.45 84.15 82.23 84.11 16,400 +1.84(+2.24%)
Jun 08, 2005 82.40 83.53 82.06 82.27 27,000 -0.02(-0.02%)
Jun 07, 2005 82.80 83.16 82.29 82.29 16,400 -0.31(-0.38%)
Jun 06, 2005 82.74 82.77 82.11 82.60 18,000 +0.41(+0.50%)
Jun 03, 2005 82.35 82.48 81.80 82.19 16,900 -0.29(-0.35%)
Jun 02, 2005 82.09 82.60 81.85 82.48 20,900 +0.47(+0.57%)
Jun 01, 2005 81.15 82.25 81.15 82.01 20,600 +1.06(+1.31%)
May 31, 2005 81.27 81.40 80.80 80.95 14,100 -0.94(-1.15%)
May 27, 2005 80.95 81.89 80.95 81.89 13,500 +1.12(+1.39%)
May 26, 2005 80.84 81.00 80.66 80.77 15,100 +0.24(+0.30%)
May 25, 2005 79.95 80.83 79.41 80.53 40,300 +0.93(+1.17%)
May 24, 2005 79.52 79.72 79.30 79.60 12,400 +0.51(+0.64%)
May 23, 2005 78.75 79.36 78.50 79.09 23,000 +0.82(+1.05%)
May 20, 2005 78.80 78.90 78.05 78.27 13,000 -0.33(-0.42%)
May 19, 2005 77.70 78.88 77.70 78.60 22,000 +0.91(+1.17%)
May 18, 2005 78.02 78.47 77.51 77.69 35,800 +0.44(+0.57%)
May 17, 2005 76.69 77.36 76.50 77.25 73,400 +0.70(+0.91%)
May 16, 2005 76.35 76.57 75.75 76.55 79,600 -0.41(-0.53%)
May 13, 2005 78.00 78.01 76.60 76.96 104,700 -1.28(-1.64%)
May 12, 2005 80.05 80.29 78.19 78.24 31,200 -2.64(-3.26%)
May 11, 2005 80.60 80.88 80.00 80.88 18,200 +0.27(+0.33%)
May 10, 2005 81.46 81.65 80.61 80.61 19,900 -0.94(-1.15%)
May 09, 2005 81.13 81.70 81.05 81.55 17,600 +0.20(+0.25%)
May 06, 2005 81.59 81.74 81.30 81.35 16,500 +0.00(+0.00%)
May 05, 2005 80.55 81.54 80.55 81.35 22,500 +1.21(+1.51%)
May 04, 2005 79.50 80.19 79.27 80.14 25,100 +0.68(+0.86%)
May 03, 2005 80.30 80.30 79.46 79.46 19,700 -1.02(-1.27%)
May 02, 2005 79.53 80.48 79.21 80.48 10,800 +1.00(+1.26%)
Apr 29, 2005 79.85 79.85 78.98 79.48 21,600 +0.44(+0.56%)
Apr 28, 2005 78.80 79.45 78.64 79.04 36,400 -1.20(-1.50%)
Apr 27, 2005 81.65 81.65 80.15 80.24 22,500 -1.90(-2.31%)
Apr 26, 2005 82.50 82.77 82.05 82.14 95,000 -0.31(-0.38%)
Apr 25, 2005 82.59 83.15 82.40 82.45 39,200 +0.85(+1.05%)
Apr 22, 2005 81.56 82.26 81.01 81.60 55,200 +0.47(+0.58%)
Apr 21, 2005 79.75 81.14 79.75 81.13 43,400 +1.60(+2.01%)
Apr 20, 2005 80.75 81.25 79.36 79.53 25,000 -1.27(-1.57%)
Apr 19, 2005 79.80 80.90 79.80 80.80 37,100 +1.47(+1.85%)
Apr 18, 2005 77.85 79.35 77.81 79.33 41,500 +0.76(+0.97%)
Apr 15, 2005 80.60 80.61 78.20 78.57 87,100 -2.36(-2.92%)
Apr 14, 2005 81.52 81.78 80.75 80.93 33,400 -0.35(-0.43%)
Apr 13, 2005 82.60 83.04 81.28 81.28 30,400 -1.88(-2.26%)
Apr 12, 2005 83.90 83.90 82.78 83.16 36,000 -0.94(-1.12%)
Apr 11, 2005 83.53 84.21 83.22 84.10 21,400 +0.50(+0.60%)
Apr 08, 2005 83.80 84.44 83.51 83.60 33,600 -1.08(-1.28%)
Apr 07, 2005 85.40 85.58 84.30 84.68 32,700 +0.40(+0.47%)
Apr 06, 2005 83.60 84.65 83.51 84.28 43,200 +0.52(+0.62%)
Apr 05, 2005 84.01 84.49 83.50 83.76 49,800 -0.27(-0.32%)
Apr 04, 2005 84.55 85.08 83.81 84.03 78,500 -0.28(-0.33%)
Apr 01, 2005 84.00 84.32 83.42 84.31 39,500 +1.03(+1.24%)
Mar 31, 2005 82.99 83.33 82.86 83.28 30,600 +1.54(+1.88%)
Mar 30, 2005 80.70 81.74 80.23 81.74 95,400 +0.81(+1.00%)
Mar 29, 2005 81.60 82.60 80.93 80.93 66,200 -0.58(-0.71%)
Mar 28, 2005 81.50 81.92 81.07 81.51 57,000 -0.38(-0.46%)
Mar 24, 2005 81.98 82.62 81.27 81.89 32,200 +0.15(+0.18%)
Mar 23, 2005 82.89 82.91 81.36 81.74 90,000 -2.11(-2.52%)
Mar 22, 2005 84.55 85.82 83.85 83.85 42,100 -1.54(-1.80%)
Mar 21, 2005 85.80 85.90 84.65 85.39 51,200 -0.65(-0.76%)
Mar 18, 2005 85.25 86.06 85.01 86.04 101,000 +0.84(+0.99%)
Mar 17, 2005 85.05 85.25 84.45 85.20 39,200 +0.98(+1.16%)
Mar 16, 2005 83.95 84.92 83.54 84.22 37,100 +0.17(+0.20%)
Mar 15, 2005 85.15 85.38 84.01 84.05 42,600 -0.64(-0.76%)
Mar 14, 2005 84.35 84.72 83.50 84.69 50,100 +0.25(+0.30%)
Mar 11, 2005 83.60 85.09 83.55 84.44 63,200 +0.64(+0.76%)
Mar 10, 2005 85.00 85.00 83.09 83.80 79,100 -1.30(-1.53%)
Mar 09, 2005 87.24 88.00 85.00 85.10 101,900 -1.90(-2.18%)
Mar 08, 2005 87.05 87.53 86.70 87.00 59,900 +0.00(+0.00%)
Mar 07, 2005 87.40 87.45 86.29 87.00 207,200 -0.62(-0.71%)
Mar 04, 2005 86.75 87.81 86.26 87.62 73,000 +1.39(+1.61%)
Mar 03, 2005 85.90 86.34 85.27 86.23 46,200 +1.07(+1.26%)
Mar 02, 2005 83.90 85.24 83.90 85.16 60,500 +0.73(+0.86%)
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.