Global Energy Ishares ETF (NY: IXC )

42.95 +0.39 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.91 29.22 28.80 29.09 1,912,748 +0.27(+0.93%)
Apr 29, 2008 29.05 29.20 28.82 28.82 83,660 -0.10(-0.34%)
Apr 28, 2008 29.04 29.22 28.92 28.92 377,927 -0.07(-0.23%)
Apr 25, 2008 28.94 29.04 28.74 28.99 227,824 +0.15(+0.52%)
Apr 24, 2008 29.13 29.13 28.53 28.84 284,430 -0.46(-1.56%)
Apr 23, 2008 29.38 29.44 29.15 29.30 126,012 -0.05(-0.16%)
Apr 22, 2008 29.38 29.58 29.25 29.34 322,193 -0.08(-0.27%)
Apr 21, 2008 29.11 29.44 29.09 29.42 1,757,384 +0.43(+1.48%)
Apr 18, 2008 28.72 29.00 28.64 29.00 1,970,036 +0.38(+1.34%)
Apr 17, 2008 28.46 28.73 28.41 28.61 233,687 -0.11(-0.40%)
Apr 16, 2008 28.21 28.73 28.12 28.73 205,419 +0.76(+2.70%)
Apr 15, 2008 27.86 27.99 27.72 27.97 120,395 +0.34(+1.23%)
Apr 14, 2008 27.20 27.63 27.20 27.63 256,223 +0.51(+1.87%)
Apr 11, 2008 27.38 27.51 27.12 27.12 172,537 -0.48(-1.73%)
Apr 10, 2008 27.46 27.61 27.31 27.60 147,283 +0.17(+0.60%)
Apr 09, 2008 27.34 27.61 27.34 27.43 291,909 +0.19(+0.70%)
Apr 08, 2008 27.03 27.38 27.03 27.24 118,579 +0.16(+0.60%)
Apr 07, 2008 27.28 27.49 27.06 27.08 100,312 +0.07(+0.27%)
Apr 04, 2008 26.74 27.18 26.74 27.01 241,251 +0.30(+1.12%)
Apr 03, 2008 26.48 26.94 26.48 26.71 80,249 +0.13(+0.47%)
Apr 02, 2008 26.13 26.72 26.13 26.58 73,930 +0.38(+1.44%)
Apr 01, 2008 25.78 26.22 25.67 26.21 146,456 +0.38(+1.47%)
Mar 31, 2008 25.79 26.03 25.62 25.83 160,499 +0.12(+0.47%)
Mar 28, 2008 25.86 26.07 25.58 25.71 58,682 -0.02(-0.09%)
Mar 27, 2008 26.07 26.22 25.73 25.73 96,801 -0.15(-0.59%)
Mar 26, 2008 25.44 26.02 25.44 25.88 835,101 +0.40(+1.58%)
Mar 25, 2008 25.37 25.50 25.11 25.48 179,559 +0.27(+1.07%)
Mar 24, 2008 24.80 25.50 24.80 25.21 122,882 +0.40(+1.63%)
Mar 21, 2008 24.71 24.90 24.26 24.81 387,206 +0.00(+0.00%)
Mar 20, 2008 24.71 24.90 24.26 24.81 387,206 -0.11(-0.44%)
Mar 19, 2008 26.20 26.20 24.85 24.92 165,515 -1.40(-5.33%)
Mar 18, 2008 25.77 26.32 25.77 26.32 110,042 +0.65(+2.55%)
Mar 17, 2008 25.68 25.86 25.12 25.66 181,064 -0.64(-2.45%)
Mar 14, 2008 26.86 26.86 26.01 26.31 174,007 -0.46(-1.73%)
Mar 13, 2008 26.31 26.86 26.18 26.77 179,559 +0.20(+0.75%)
Mar 12, 2008 26.87 26.88 26.48 26.57 100,312 -0.30(-1.13%)
Mar 11, 2008 26.27 26.87 26.20 26.87 175,546 +1.13(+4.40%)
Mar 10, 2008 26.17 26.32 25.71 25.74 109,842 -0.27(-1.02%)
Mar 07, 2008 26.34 26.43 25.82 26.01 96,299 -0.49(-1.86%)
Mar 06, 2008 26.92 27.02 26.49 26.50 2,089,508 -0.49(-1.82%)
Mar 05, 2008 26.49 27.02 26.49 26.99 127,396 +0.39(+1.48%)
Mar 04, 2008 26.58 26.76 26.11 26.60 249,276 -0.16(-0.61%)
Mar 03, 2008 26.59 27.02 26.51 26.76 609,222 +0.09(+0.34%)
Feb 29, 2008 27.43 27.43 26.57 26.67 54,760 -0.82(-2.97%)
Feb 28, 2008 27.10 27.62 27.10 27.49 203,067 +0.30(+1.09%)
Feb 27, 2008 27.13 27.42 27.12 27.19 212,236 -0.12(-0.42%)
Feb 26, 2008 27.12 27.42 26.67 27.31 109,315 +0.37(+1.38%)
Feb 25, 2008 26.44 26.96 26.42 26.94 183,260 +0.63(+2.39%)
Feb 22, 2008 26.17 26.32 25.82 26.31 92,287 +0.31(+1.20%)
Feb 21, 2008 26.36 26.39 25.96 25.99 93,290 -0.42(-1.58%)
Feb 20, 2008 25.93 26.57 25.89 26.41 137,307 +0.27(+1.04%)
Feb 19, 2008 26.20 26.42 26.07 26.14 453,412 +0.44(+1.72%)
Feb 18, 2008 25.70 25.77 25.37 25.70 0 +0.00(+0.00%)
Feb 15, 2008 25.70 25.77 25.37 25.70 104,826 -0.02(-0.09%)
Feb 14, 2008 25.91 26.03 25.71 25.72 104,961 +0.04(+0.15%)
Feb 13, 2008 25.41 25.78 25.36 25.68 83,760 +0.53(+2.11%)
Feb 12, 2008 25.21 25.54 24.99 25.15 148,964 +0.13(+0.50%)
Feb 11, 2008 24.63 25.03 24.46 25.03 88,274 +0.38(+1.56%)
Feb 08, 2008 23.96 24.64 23.84 24.64 113,353 +0.33(+1.36%)
Feb 07, 2008 24.05 24.55 23.93 24.31 234,104 +0.20(+0.83%)
Feb 06, 2008 24.55 24.72 24.11 24.11 151,471 -0.29(-1.19%)
Feb 05, 2008 25.04 25.15 24.33 24.40 628,457 -1.03(-4.07%)
Feb 04, 2008 25.50 25.52 25.26 25.43 425,289 +0.06(+0.24%)
Feb 01, 2008 25.11 25.41 25.10 25.37 120,374 +0.38(+1.54%)
Jan 31, 2008 24.68 25.19 24.41 24.99 265,948 -0.00(-0.02%)
Jan 30, 2008 25.01 25.53 24.82 24.99 174,042 -0.12(-0.48%)
Jan 29, 2008 24.95 25.17 24.84 25.11 105,829 +0.19(+0.76%)
Jan 28, 2008 24.40 24.97 24.32 24.92 403,757 +0.27(+1.11%)
Jan 25, 2008 25.70 25.70 24.54 24.65 149,716 -0.25(-1.02%)
Jan 24, 2008 24.33 25.02 24.29 24.90 310,467 +0.92(+3.85%)
Jan 23, 2008 23.22 24.09 22.62 23.98 1,452,489 -0.34(-1.42%)
Jan 22, 2008 23.19 24.45 23.00 24.32 1,167,902 -0.68(-2.73%)
Jan 21, 2008 25.14 25.36 24.44 25.01 0 +0.00(+0.00%)
Jan 18, 2008 25.14 25.36 24.44 25.01 276,461 +0.15(+0.62%)
Jan 17, 2008 25.93 26.07 24.80 24.85 804,280 -0.84(-3.28%)
Jan 16, 2008 26.40 26.45 25.60 25.70 1,619,043 -0.96(-3.61%)
Jan 15, 2008 27.35 27.35 26.58 26.66 362,629 -0.88(-3.18%)
Jan 14, 2008 27.49 27.61 27.37 27.54 226,706 +0.21(+0.75%)
Jan 11, 2008 27.55 27.57 27.20 27.33 446,390 -0.41(-1.47%)
Jan 10, 2008 27.73 27.82 27.35 27.74 294,542 -0.17(-0.61%)
Jan 09, 2008 27.49 27.95 27.49 27.91 92,789 +0.32(+1.16%)
Jan 08, 2008 28.18 28.26 27.59 27.59 88,776 -0.43(-1.52%)
Jan 07, 2008 28.34 28.42 27.84 28.01 248,273 -0.06(-0.20%)
Jan 04, 2008 28.70 28.70 28.04 28.07 122,882 -0.63(-2.20%)
Jan 03, 2008 28.70 28.85 28.64 28.70 111,848 +0.29(+1.01%)
Jan 02, 2008 28.41 28.61 28.31 28.42 139,434 +0.13(+0.46%)
Jan 01, 2008 28.45 28.55 28.19 28.29 0 +0.00(+0.00%)
Dec 31, 2007 28.45 28.55 28.19 28.29 110,439 -0.20(-0.71%)
Dec 28, 2007 28.43 28.58 28.39 28.49 177,553 +0.24(+0.85%)
Dec 27, 2007 28.33 28.48 28.24 28.25 149,465 -0.12(-0.42%)
Dec 26, 2007 28.19 28.44 28.13 28.37 111,848 +0.29(+1.04%)
Dec 24, 2007 28.83 28.83 27.93 28.08 172,537 -0.44(-1.55%)
Dec 21, 2007 27.67 28.52 27.67 28.52 161,503 +0.57(+2.03%)
Dec 20, 2007 28.18 28.18 27.77 27.95 79,748 +0.28(+1.00%)
Dec 19, 2007 27.33 27.85 27.33 27.68 362,629 +0.23(+0.85%)
Dec 18, 2007 27.53 27.71 27.09 27.44 1,352,212 +0.19(+0.68%)
Dec 17, 2007 27.69 27.69 27.24 27.26 909,332 -0.59(-2.13%)
Dec 14, 2007 28.62 28.62 27.85 27.85 316,987 -0.55(-1.93%)
Dec 13, 2007 28.30 28.40 28.04 28.40 96,801 -0.05(-0.16%)
Dec 12, 2007 28.44 28.54 28.13 28.45 235,232 +0.76(+2.74%)
Dec 11, 2007 28.39 28.45 27.63 27.69 219,684 -0.55(-1.94%)
Dec 10, 2007 28.19 28.35 28.15 28.23 76,739 +0.08(+0.27%)
Dec 07, 2007 28.15 28.31 28.04 28.16 222,693 -0.15(-0.53%)
Dec 06, 2007 27.78 28.33 27.78 28.31 277,363 +0.57(+2.06%)
Dec 05, 2007 27.54 27.81 27.54 27.74 116,362 +0.58(+2.14%)
Dec 04, 2007 27.13 27.27 27.12 27.16 69,215 -0.14(-0.50%)
Dec 03, 2007 27.64 27.64 27.12 27.29 134,754 -0.09(-0.34%)
Nov 30, 2007 27.32 27.48 27.15 27.38 161,001 +0.14(+0.50%)
Nov 29, 2007 27.43 27.43 27.00 27.25 72,586 +0.06(+0.23%)
Nov 28, 2007 27.21 27.23 26.78 27.18 87,342 +0.45(+1.70%)
Nov 27, 2007 26.90 26.90 26.31 26.73 1,148,076 -0.11(-0.39%)
Nov 26, 2007 27.12 27.69 26.80 26.84 991,964 -0.57(-2.07%)
Nov 23, 2007 26.99 27.50 26.99 27.40 42,647 +0.31(+1.13%)
Nov 21, 2007 27.63 27.63 27.10 27.10 194,571 -0.46(-1.66%)
Nov 20, 2007 26.52 27.63 26.52 27.56 130,952 +0.84(+3.16%)
Nov 19, 2007 27.19 27.19 26.64 26.71 96,299 -0.47(-1.75%)
Nov 16, 2007 27.15 27.29 26.92 27.19 96,320 +0.46(+1.73%)
Nov 15, 2007 27.62 27.62 26.50 26.73 159,190 -0.67(-2.44%)
Nov 14, 2007 27.69 27.84 27.25 27.39 225,703 -0.02(-0.07%)
Nov 13, 2007 26.85 27.41 26.75 27.41 230,548 +0.50(+1.84%)
Nov 12, 2007 27.81 27.81 26.85 26.92 218,480 -1.21(-4.31%)
Nov 09, 2007 28.54 28.67 28.00 28.13 206,142 -0.54(-1.89%)
Nov 08, 2007 28.70 28.91 28.20 28.67 137,999 +0.35(+1.25%)
Nov 07, 2007 28.94 29.16 28.26 28.32 237,238 -0.61(-2.10%)
Nov 06, 2007 28.51 28.92 28.51 28.92 92,287 +0.71(+2.50%)
Nov 05, 2007 28.06 28.34 27.95 28.22 190,092 -0.24(-0.84%)
Nov 02, 2007 28.29 28.50 28.04 28.46 131,409 +0.36(+1.28%)
Nov 01, 2007 28.52 28.59 28.06 28.10 244,260 -0.70(-2.43%)
Oct 31, 2007 28.41 28.94 28.33 28.80 253,288 +0.46(+1.64%)
Oct 30, 2007 28.85 28.85 28.30 28.33 155,985 -0.65(-2.25%)
Oct 29, 2007 28.83 29.12 28.83 28.99 138,431 +0.30(+1.06%)
Oct 26, 2007 28.58 28.75 28.53 28.68 282,379 +0.51(+1.80%)
Oct 25, 2007 28.16 28.32 27.97 28.17 250,781 +0.15(+0.52%)
Oct 24, 2007 28.07 28.12 27.60 28.03 273,351 +0.22(+0.77%)
Oct 23, 2007 27.78 27.92 27.54 27.81 192,599 +0.29(+1.04%)
Oct 22, 2007 27.37 27.53 27.15 27.53 227,207 -0.30(-1.06%)
Oct 19, 2007 28.61 28.61 27.82 27.82 139,935 -1.04(-3.61%)
Oct 18, 2007 28.69 28.88 28.58 28.86 93,290 +0.12(+0.42%)
Oct 17, 2007 28.81 28.88 28.41 28.74 142,443 +0.04(+0.14%)
Oct 16, 2007 28.62 28.77 28.55 28.70 117,365 +0.14(+0.50%)
Oct 15, 2007 28.70 28.82 28.50 28.56 128,399 +0.26(+0.90%)
Oct 12, 2007 28.05 28.37 27.98 28.30 243,759 +0.38(+1.38%)
Oct 11, 2007 27.98 28.41 27.68 27.92 209,653 +0.78(+2.87%)
Oct 10, 2007 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Oct 09, 2007 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Oct 08, 2007 27.25 27.27 27.08 27.14 120,374 -0.23(-0.85%)
Oct 05, 2007 27.19 27.49 27.19 27.37 253,288 +0.15(+0.53%)
Oct 04, 2007 27.02 27.26 26.80 27.23 134,418 +0.23(+0.85%)
Oct 03, 2007 27.33 27.34 26.98 27.00 639,492 -0.49(-1.78%)
Oct 02, 2007 27.56 27.56 27.14 27.49 1,122,496 -0.31(-1.12%)
Oct 01, 2007 27.92 27.92 27.47 27.80 232,724 +0.28(+1.01%)
Sep 28, 2007 27.70 27.80 27.41 27.52 85,767 -0.15(-0.53%)
Sep 27, 2007 27.39 27.70 27.38 27.67 1,150,584 +0.25(+0.90%)
Sep 26, 2007 27.54 27.71 27.12 27.42 641,498 +0.09(+0.34%)
Sep 25, 2007 27.14 27.33 27.08 27.33 89,278 -0.27(-1.00%)
Sep 24, 2007 27.67 27.73 27.52 27.60 105,829 -0.07(-0.26%)
Sep 21, 2007 27.62 27.80 27.62 27.67 128,399 +0.19(+0.69%)
Sep 20, 2007 27.47 27.57 27.41 27.48 145,453 +0.11(+0.39%)
Sep 19, 2007 27.49 27.58 27.27 27.38 178,556 +0.12(+0.43%)
Sep 18, 2007 26.52 27.29 26.41 27.26 163,007 +0.89(+3.39%)
Sep 17, 2007 26.40 26.54 26.26 26.37 91,785 -0.11(-0.41%)
Sep 14, 2007 26.33 26.60 26.20 26.48 71,221 -0.06(-0.24%)
Sep 13, 2007 26.35 26.66 26.35 26.54 296,924 +0.26(+0.98%)
Sep 12, 2007 25.94 26.38 25.94 26.28 225,703 +0.26(+1.01%)
Sep 11, 2007 25.78 26.09 25.56 26.02 127,396 +0.39(+1.52%)
Sep 10, 2007 25.76 25.78 25.25 25.63 181,565 -0.13(-0.51%)
Sep 07, 2007 25.82 25.82 25.56 25.76 254,292 -0.25(-0.96%)
Sep 06, 2007 25.92 26.10 25.82 26.01 179,559 +0.25(+0.97%)
Sep 05, 2007 25.81 25.86 25.60 25.76 171,534 -0.08(-0.31%)
Sep 04, 2007 25.40 26.00 25.40 25.84 115,860 +0.47(+1.87%)
Aug 31, 2007 25.38 25.58 25.35 25.36 71,723 +0.30(+1.20%)
Aug 30, 2007 24.80 25.18 24.77 25.06 164,512 +0.10(+0.40%)
Aug 29, 2007 24.51 25.08 24.43 24.96 190,092 +0.70(+2.88%)
Aug 28, 2007 24.74 24.77 24.24 24.26 88,274 -0.66(-2.66%)
Aug 27, 2007 25.08 25.14 24.84 24.93 220,185 -0.26(-1.01%)
Aug 24, 2007 24.75 25.18 24.75 25.18 73,729 +0.57(+2.32%)
Aug 23, 2007 24.63 24.72 24.42 24.61 171,032 +0.12(+0.47%)
Aug 22, 2007 24.45 24.60 24.29 24.50 267,834 +0.39(+1.64%)
Aug 21, 2007 24.22 24.34 23.89 24.10 135,923 -0.26(-1.06%)
Aug 20, 2007 24.26 24.43 23.90 24.36 193,101 +0.06(+0.25%)
Aug 17, 2007 24.25 24.40 23.83 24.30 172,035 +0.79(+3.36%)
Aug 16, 2007 23.01 23.52 22.71 23.51 966,510 -0.22(-0.92%)
Aug 15, 2007 24.03 24.53 23.73 23.73 258,304 -0.64(-2.62%)
Aug 14, 2007 24.77 24.86 24.32 24.37 197,114 -0.34(-1.39%)
Aug 13, 2007 25.08 25.08 24.61 24.71 158,493 -0.00(-0.02%)
Aug 10, 2007 24.11 24.86 24.09 24.71 205,640 -0.01(-0.05%)
Aug 09, 2007 24.87 25.27 24.68 24.73 348,585 -0.78(-3.05%)
Aug 08, 2007 25.19 25.75 25.12 25.50 510,590 +0.40(+1.60%)
Aug 07, 2007 24.45 25.27 24.41 25.10 210,154 +0.55(+2.26%)
Aug 06, 2007 24.61 24.63 24.05 24.55 4,446,851 -0.07(-0.30%)
Aug 03, 2007 24.82 25.35 24.52 24.62 163,509 -0.73(-2.88%)
Aug 02, 2007 25.37 25.51 25.04 25.35 277,363 -0.27(-1.04%)
Aug 01, 2007 25.82 25.85 24.98 25.62 325,513 +0.04(+0.16%)
Jul 31, 2007 26.01 26.17 25.58 25.58 217,176 -0.16(-0.63%)
Jul 30, 2007 25.52 25.80 25.22 25.74 180,562 +0.26(+1.02%)
Jul 27, 2007 25.82 25.95 25.10 25.48 368,648 -0.44(-1.68%)
Jul 26, 2007 26.42 26.50 25.41 25.92 491,029 -0.89(-3.33%)
Jul 25, 2007 26.76 26.91 26.23 26.81 799,490 +0.21(+0.80%)
Jul 24, 2007 27.02 27.07 26.48 26.60 334,542 -0.82(-2.97%)
Jul 23, 2007 27.33 27.50 27.22 27.41 212,160 +0.13(+0.46%)
Jul 20, 2007 27.51 27.53 27.14 27.29 108,839 -0.26(-0.93%)
Jul 19, 2007 27.41 27.56 27.39 27.54 164,010 +0.21(+0.78%)
Jul 18, 2007 26.91 27.35 26.91 27.33 74,231 +0.33(+1.21%)
Jul 17, 2007 27.28 27.31 26.91 27.00 178,556 -0.14(-0.52%)
Jul 16, 2007 27.33 27.38 26.92 27.15 355,607 -0.36(-1.30%)
Jul 13, 2007 27.34 27.61 27.34 27.50 264,824 +0.16(+0.59%)
Jul 12, 2007 27.00 27.34 26.99 27.34 120,374 +0.56(+2.11%)
Jul 11, 2007 26.59 26.85 26.55 26.78 397,237 +0.04(+0.13%)
Jul 10, 2007 26.72 27.02 26.64 26.74 289,401 -0.24(-0.89%)
Jul 09, 2007 26.78 27.05 26.78 26.98 104,826 +0.28(+1.03%)
Jul 06, 2007 26.61 26.77 26.52 26.71 560,746 +0.34(+1.28%)
Jul 05, 2007 26.40 26.52 26.12 26.37 395,231 -0.04(-0.17%)
Jul 03, 2007 26.34 26.45 26.30 26.41 81,253 +0.14(+0.52%)
Jul 02, 2007 26.00 26.28 26.00 26.28 112,851 +0.49(+1.91%)
Jun 29, 2007 25.88 26.00 25.62 25.79 108,337 +0.15(+0.58%)
Jun 28, 2007 25.52 25.80 25.52 25.64 185,076 +0.18(+0.70%)
Jun 27, 2007 24.92 25.47 24.92 25.46 193,101 +0.27(+1.08%)
Jun 26, 2007 25.60 25.61 25.18 25.19 1,709,826 -0.37(-1.44%)
Jun 25, 2007 25.68 25.82 25.46 25.55 445,387 -0.17(-0.65%)
Jun 22, 2007 25.90 25.91 25.47 25.72 213,665 -0.18(-0.71%)
Jun 21, 2007 25.57 25.95 25.57 25.90 209,151 +0.43(+1.71%)
Jun 20, 2007 26.26 26.26 25.46 25.47 302,943 -0.55(-2.11%)
Jun 19, 2007 25.99 26.16 25.93 26.02 206,643 -0.01(-0.03%)
Jun 18, 2007 26.00 26.10 25.93 26.02 203,634 +0.12(+0.45%)
Jun 15, 2007 25.77 25.98 25.77 25.91 269,840 +0.37(+1.45%)
Jun 14, 2007 25.28 25.64 25.15 25.54 305,953 +0.50(+2.00%)
Jun 13, 2007 24.75 25.13 24.75 25.04 167,521 +0.38(+1.56%)
Jun 12, 2007 25.01 25.01 24.62 24.65 270,843 -0.31(-1.25%)
Jun 11, 2007 24.65 25.06 24.65 24.96 381,688 +0.12(+0.47%)
Jun 08, 2007 24.84 24.88 24.52 24.85 319,495 +0.20(+0.80%)
Jun 07, 2007 25.01 25.21 24.65 24.65 2,773,138 -0.44(-1.75%)
Jun 06, 2007 25.39 25.39 24.97 25.09 240,248 -0.24(-0.96%)
Jun 05, 2007 25.33 25.43 25.19 25.33 180,562 -0.08(-0.31%)
Jun 04, 2007 25.09 25.44 25.09 25.41 248,273 +0.27(+1.07%)
Jun 01, 2007 24.92 25.15 24.92 25.14 186,581 +0.27(+1.10%)
May 31, 2007 24.85 25.07 24.78 24.87 290,906 -0.02(-0.06%)
May 30, 2007 24.35 24.88 24.35 24.88 110,343 +0.32(+1.31%)
May 29, 2007 24.78 24.78 24.48 24.56 290,404 -0.23(-0.93%)
May 25, 2007 24.59 24.80 24.59 24.79 205,640 +0.27(+1.08%)
May 24, 2007 24.98 25.05 24.44 24.53 501,060 -0.39(-1.58%)
May 23, 2007 24.98 25.12 24.85 24.92 309,463 +0.14(+0.55%)
May 22, 2007 25.04 25.11 24.79 24.79 163,007 -0.22(-0.88%)
May 21, 2007 24.97 25.14 24.87 25.01 383,875 +0.26(+1.06%)
May 18, 2007 24.68 24.81 24.60 24.74 123,885 +0.34(+1.41%)
May 17, 2007 24.10 24.46 23.98 24.40 419,306 +0.38(+1.56%)
May 16, 2007 23.94 24.03 23.74 24.03 119,371 +0.08(+0.34%)
May 15, 2007 23.92 24.11 23.84 23.95 169,026 +0.02(+0.09%)
May 14, 2007 23.92 23.94 23.81 23.92 1,769,010 +0.08(+0.33%)
May 11, 2007 23.51 23.85 23.51 23.85 116,362 +0.42(+1.81%)
May 10, 2007 23.81 23.81 23.38 23.42 446,892 -0.38(-1.62%)
May 09, 2007 23.73 23.87 23.64 23.81 222,693 -0.02(-0.08%)
May 08, 2007 23.76 23.89 23.54 23.82 202,631 -0.05(-0.22%)
May 07, 2007 23.80 23.95 23.80 23.88 193,101 +0.02(+0.10%)
May 04, 2007 23.93 24.09 23.74 23.85 364,635 +0.02(+0.08%)
May 03, 2007 23.67 23.86 23.63 23.83 131,910 +0.29(+1.22%)
May 02, 2007 23.41 23.59 23.37 23.54 150,468 +0.24(+1.04%)
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.