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 31, 2005 14.74 14.90 14.69 14.85 92,311 +0.07(+0.46%)
Jan 28, 2005 14.82 14.82 14.69 14.78 49,667 -0.08(-0.56%)
Jan 27, 2005 14.81 14.92 14.75 14.87 106,358 +0.01(+0.07%)
Jan 26, 2005 14.74 14.86 14.73 14.86 136,962 +0.20(+1.33%)
Jan 25, 2005 14.69 14.70 14.56 14.66 92,813 +0.06(+0.40%)
Jan 24, 2005 14.65 14.65 14.60 14.60 197,165 +0.15(+1.06%)
Jan 21, 2005 14.44 14.55 14.44 14.45 94,318 +0.10(+0.67%)
Jan 20, 2005 14.39 14.42 14.31 14.36 312,554 -0.18(-1.25%)
Jan 19, 2005 14.59 14.59 14.51 14.54 131,443 -0.00(-0.01%)
Jan 18, 2005 14.50 14.55 14.50 14.54 282,453 +0.09(+0.61%)
Jan 14, 2005 14.43 14.47 14.40 14.45 229,775 +0.07(+0.46%)
Jan 13, 2005 14.39 14.47 14.38 14.39 168,568 +0.01(+0.07%)
Jan 12, 2005 14.19 14.38 14.19 14.38 39,132 +0.22(+1.52%)
Jan 11, 2005 14.16 14.22 14.12 14.16 57,694 -0.01(-0.04%)
Jan 10, 2005 14.17 14.26 14.12 14.17 407,374 +0.04(+0.25%)
Jan 07, 2005 14.22 14.25 14.01 14.13 60,704 -0.09(-0.60%)
Jan 06, 2005 14.02 14.25 13.98 14.22 124,921 +0.16(+1.16%)
Jan 05, 2005 14.12 14.13 14.01 14.05 135,457 -0.04(-0.28%)
Jan 04, 2005 14.23 14.26 14.09 14.09 124,419 -0.10(-0.73%)
Jan 03, 2005 14.56 14.56 14.17 14.20 212,717 -0.38(-2.64%)
Dec 31, 2004 14.56 14.61 14.56 14.58 356,703 -0.02(-0.15%)
Dec 30, 2004 14.63 14.67 14.59 14.60 420,920 -0.07(-0.45%)
Dec 29, 2004 14.57 14.67 14.54 14.67 203,185 +0.06(+0.38%)
Dec 28, 2004 14.62 14.65 14.57 14.61 40,637 +0.04(+0.27%)
Dec 27, 2004 14.71 14.71 14.57 14.57 104,352 -0.09(-0.60%)
Dec 23, 2004 14.56 14.66 14.56 14.66 42,643 -0.12(-0.81%)
Dec 22, 2004 14.89 14.91 14.72 14.78 302,520 -0.11(-0.74%)
Dec 21, 2004 14.81 14.90 14.77 14.89 158,033 +0.10(+0.67%)
Dec 20, 2004 14.63 14.79 14.63 14.79 116,392 +0.20(+1.39%)
Dec 17, 2004 14.58 14.61 14.55 14.59 53,681 -0.05(-0.34%)
Dec 16, 2004 14.73 14.74 14.61 14.64 82,779 -0.15(-1.02%)
Dec 15, 2004 14.75 14.81 14.63 14.79 88,799 +0.15(+1.02%)
Dec 14, 2004 14.67 14.70 14.60 14.64 31,606 +0.00(+0.03%)
Dec 13, 2004 14.46 14.65 14.46 14.63 115,891 +0.19(+1.30%)
Dec 10, 2004 14.53 14.53 14.41 14.45 77,260 -0.05(-0.34%)
Dec 09, 2004 14.45 14.50 14.40 14.50 125,924 +0.04(+0.30%)
Dec 08, 2004 14.21 14.48 14.18 14.45 161,043 -0.02(-0.12%)
Dec 07, 2004 14.73 14.73 14.47 14.47 87,796 -0.17(-1.16%)
Dec 06, 2004 14.69 14.72 14.60 14.64 261,382 -0.05(-0.31%)
Dec 03, 2004 14.53 14.69 14.53 14.69 139,470 +0.09(+0.59%)
Dec 02, 2004 14.79 14.79 14.55 14.60 265,395 -0.36(-2.44%)
Dec 01, 2004 15.17 15.17 14.92 14.97 136,460 -0.20(-1.33%)
Nov 30, 2004 15.19 15.19 15.10 15.17 100,338 +0.02(+0.14%)
Nov 29, 2004 15.25 15.26 15.05 15.14 283,456 -0.09(-0.61%)
Nov 26, 2004 15.17 15.27 15.17 15.24 74,250 +0.19(+1.28%)
Nov 24, 2004 14.91 15.05 14.86 15.05 123,918 +0.13(+0.87%)
Nov 23, 2004 14.81 14.96 14.81 14.92 183,619 +0.08(+0.51%)
Nov 22, 2004 14.72 14.85 14.69 14.84 127,430 +0.15(+1.02%)
Nov 19, 2004 14.66 14.72 14.59 14.69 125,924 +0.14(+0.99%)
Nov 18, 2004 14.54 14.58 14.47 14.55 125,924 +0.02(+0.11%)
Nov 17, 2004 14.48 14.54 14.42 14.53 62,711 +0.19(+1.29%)
Nov 16, 2004 14.35 14.40 14.31 14.35 107,864 -0.01(-0.04%)
Nov 15, 2004 14.62 14.62 14.30 14.35 351,686 -0.28(-1.92%)
Nov 12, 2004 14.42 14.63 14.42 14.63 97,328 +0.25(+1.75%)
Nov 11, 2004 14.40 14.43 14.33 14.38 114,386 +0.01(+0.04%)
Nov 10, 2004 14.26 14.39 14.17 14.38 112,880 +0.10(+0.71%)
Nov 09, 2004 14.35 14.40 14.27 14.27 342,656 -0.08(-0.58%)
Nov 08, 2004 14.45 14.47 14.35 14.36 152,012 -0.15(-1.02%)
Nov 05, 2004 14.43 14.50 14.40 14.50 116,894 +0.05(+0.37%)
Nov 04, 2004 14.33 14.45 14.33 14.45 94,318 +0.17(+1.19%)
Nov 03, 2004 14.27 14.28 14.15 14.28 119,402 +0.25(+1.80%)
Nov 02, 2004 14.13 14.16 14.03 14.03 58,698 -0.04(-0.28%)
Nov 01, 2004 14.29 14.30 14.05 14.07 98,833 -0.12(-0.86%)
Oct 29, 2004 14.09 14.19 14.01 14.19 104,853 +0.21(+1.47%)
Oct 28, 2004 14.10 14.17 13.95 13.98 287,470 -0.17(-1.19%)
Oct 27, 2004 14.35 14.41 14.10 14.15 155,023 -0.15(-1.03%)
Oct 26, 2004 14.25 14.30 14.17 14.30 147,999 +0.03(+0.22%)
Oct 25, 2004 14.29 14.30 14.21 14.27 99,335 -0.02(-0.11%)
Oct 22, 2004 14.33 14.33 14.25 14.28 78,264 +0.03(+0.24%)
Oct 21, 2004 14.26 14.31 14.21 14.25 79,267 +0.09(+0.62%)
Oct 20, 2004 13.96 14.16 13.96 14.16 152,514 +0.16(+1.11%)
Oct 19, 2004 14.01 14.05 13.93 14.01 163,050 -0.05(-0.37%)
Oct 18, 2004 14.15 14.19 14.02 14.06 78,264 -0.08(-0.59%)
Oct 15, 2004 14.12 14.15 14.06 14.14 113,382 +0.06(+0.41%)
Oct 14, 2004 13.98 14.12 13.98 14.08 88,297 +0.18(+1.30%)
Oct 13, 2004 14.01 14.01 13.81 13.90 158,033 -0.30(-2.09%)
Oct 12, 2004 14.34 14.34 14.12 14.20 545,340 -0.20(-1.40%)
Oct 11, 2004 14.45 14.45 14.30 14.40 63,715 -0.01(-0.08%)
Oct 08, 2004 14.45 14.48 14.37 14.41 93,314 +0.05(+0.35%)
Oct 07, 2004 14.45 14.53 14.36 14.36 239,307 -0.09(-0.59%)
Oct 06, 2004 14.34 14.45 14.34 14.45 240,812 +0.19(+1.31%)
Oct 05, 2004 14.20 14.28 14.20 14.26 126,426 +0.19(+1.33%)
Oct 04, 2004 14.04 14.11 14.03 14.07 115,389 -0.07(-0.48%)
Oct 01, 2004 14.03 14.14 14.03 14.14 36,623 +0.21(+1.53%)
Sep 30, 2004 13.95 13.95 13.86 13.93 112,379 +0.07(+0.52%)
Sep 29, 2004 13.95 13.95 13.76 13.86 231,782 -0.18(-1.26%)
Sep 28, 2004 13.96 14.08 13.96 14.03 127,931 +0.17(+1.22%)
Sep 27, 2004 13.88 13.90 13.81 13.87 67,728 +0.09(+0.67%)
Sep 24, 2004 13.70 13.82 13.70 13.77 239,809 +0.07(+0.54%)
Sep 23, 2004 13.75 13.75 13.64 13.70 117,396 -0.12(-0.89%)
Sep 22, 2004 13.90 13.90 13.77 13.82 85,287 -0.17(-1.24%)
Sep 21, 2004 13.71 14.02 13.71 14.00 657,217 +0.40(+2.96%)
Sep 20, 2004 13.66 13.66 13.59 13.59 674,777 +0.02(+0.15%)
Sep 17, 2004 13.44 13.59 13.43 13.57 118,901 +0.22(+1.66%)
Sep 16, 2004 13.36 13.41 13.32 13.35 214,724 -0.00(-0.03%)
Sep 15, 2004 13.38 13.43 13.32 13.36 32,108 -0.07(-0.50%)
Sep 14, 2004 13.41 13.45 13.37 13.42 79,769 +0.07(+0.55%)
Sep 13, 2004 13.30 13.39 13.30 13.35 64,216 +0.05(+0.34%)
Sep 10, 2004 13.29 13.34 13.27 13.30 189,138 -0.02(-0.15%)
Sep 09, 2004 13.16 13.32 13.16 13.32 150,507 +0.16(+1.24%)
Sep 08, 2004 13.13 13.21 13.09 13.16 151,009 -0.01(-0.08%)
Sep 07, 2004 13.13 13.17 13.06 13.17 406,371 -0.06(-0.44%)
Sep 03, 2004 13.17 13.23 13.12 13.23 91,809 +0.03(+0.21%)
Sep 02, 2004 13.09 13.20 13.09 13.20 63,715 +0.17(+1.27%)
Sep 01, 2004 12.56 13.09 12.56 13.04 336,134 +0.11(+0.88%)
Aug 31, 2004 12.78 12.92 12.78 12.92 262,385 +0.20(+1.57%)
Aug 30, 2004 12.83 12.85 12.69 12.72 50,169 -0.06(-0.44%)
Aug 27, 2004 12.74 12.81 12.74 12.78 153,518 +0.12(+0.96%)
Aug 26, 2004 12.62 12.67 12.53 12.66 550,858 +0.02(+0.19%)
Aug 25, 2004 12.56 12.63 12.56 12.63 396,839 +0.10(+0.81%)
Aug 24, 2004 12.56 12.60 12.51 12.53 292,487 -0.16(-1.22%)
Aug 23, 2004 12.78 12.83 12.65 12.69 190,643 -0.11(-0.83%)
Aug 20, 2004 12.86 12.90 12.79 12.79 232,283 +0.09(+0.69%)
Aug 19, 2004 12.73 12.79 12.69 12.71 120,908 -0.00(-0.03%)
Aug 18, 2004 12.58 12.71 12.57 12.71 1,043,019 +0.14(+1.13%)
Aug 17, 2004 12.76 12.76 12.57 12.57 510,221 -0.25(-1.94%)
Aug 16, 2004 12.70 12.84 12.69 12.82 703,875 +0.13(+0.99%)
Aug 13, 2004 12.70 12.74 12.64 12.69 413,395 +0.11(+0.90%)
Aug 12, 2004 12.73 12.76 12.58 12.58 638,655 -0.10(-0.82%)
Aug 11, 2004 12.72 12.76 12.59 12.68 1,183,995 -0.07(-0.56%)
Aug 10, 2004 12.86 12.87 12.74 12.75 4,392,824 -0.05(-0.42%)
Aug 09, 2004 12.83 12.96 12.78 12.81 372,757 +0.09(+0.71%)
Aug 06, 2004 12.93 12.96 12.71 12.72 281,951 -0.22(-1.66%)
Aug 05, 2004 13.11 13.11 12.93 12.93 185,124 -0.12(-0.95%)
Aug 04, 2004 13.25 13.25 13.06 13.06 225,761 -0.26(-1.92%)
Aug 03, 2004 13.29 13.32 13.25 13.31 107,362 +0.15(+1.14%)
Aug 02, 2004 13.16 13.16 13.02 13.16 480,621 +0.01(+0.04%)
Jul 30, 2004 13.18 13.21 13.14 13.16 1,152,388 +0.05(+0.38%)
Jul 29, 2004 13.08 13.13 12.98 13.11 91,809 +0.12(+0.92%)
Jul 28, 2004 12.83 12.99 12.83 12.99 31,104 +0.15(+1.13%)
Jul 27, 2004 12.71 12.84 12.70 12.84 92,311 +0.04(+0.28%)
Jul 26, 2004 12.85 12.87 12.72 12.80 84,284 -0.04(-0.28%)
Jul 23, 2004 12.90 12.91 12.81 12.84 224,256 -0.11(-0.83%)
Jul 22, 2004 12.88 12.99 12.88 12.95 92,311 +0.06(+0.46%)
Jul 21, 2004 13.11 13.12 12.89 12.89 474,099 -0.25(-1.93%)
Jul 20, 2004 13.15 13.19 13.12 13.14 131,945 -0.04(-0.27%)
Jul 19, 2004 13.22 13.26 13.15 13.18 120,908 -0.09(-0.66%)
Jul 16, 2004 13.21 13.28 13.19 13.27 67,226 +0.17(+1.32%)
Jul 15, 2004 13.09 13.12 13.07 13.09 86,792 +0.03(+0.20%)
Jul 14, 2004 12.89 13.07 12.89 13.07 150,006 +0.09(+0.71%)
Jul 13, 2004 12.99 12.99 12.87 12.97 216,731 -0.05(-0.40%)
Jul 12, 2004 13.10 13.10 12.97 13.03 264,893 -0.01(-0.08%)
Jul 09, 2004 13.08 13.10 13.03 13.04 75,253 +0.08(+0.65%)
Jul 08, 2004 12.92 13.03 12.92 12.95 386,303 -0.02(-0.12%)
Jul 07, 2004 12.88 12.99 12.87 12.97 121,409 +0.02(+0.14%)
Jul 06, 2004 12.96 12.98 12.89 12.95 84,284 +0.10(+0.78%)
Jul 02, 2004 12.83 12.88 12.80 12.85 139,470 +0.04(+0.30%)
Jul 01, 2004 12.85 12.87 12.71 12.81 182,114 -0.04(-0.28%)
Jun 30, 2004 12.76 12.85 12.70 12.85 53,179 +0.09(+0.67%)
Jun 29, 2004 12.67 12.79 12.67 12.76 117,897 -0.02(-0.19%)
Jun 28, 2004 12.96 12.97 12.75 12.79 161,545 -0.11(-0.88%)
Jun 25, 2004 12.97 13.01 12.90 12.90 89,301 -0.10(-0.74%)
Jun 24, 2004 13.05 13.05 12.99 13.00 185,124 -0.04(-0.29%)
Jun 23, 2004 12.82 13.05 12.82 13.03 267,402 +0.17(+1.30%)
Jun 22, 2004 12.81 12.88 12.76 12.87 127,430 +0.06(+0.47%)
Jun 21, 2004 12.89 12.91 12.81 12.81 151,511 -0.11(-0.85%)
Jun 18, 2004 12.91 12.94 12.87 12.92 164,555 +0.10(+0.75%)
Jun 17, 2004 12.76 12.86 12.74 12.82 198,168 +0.09(+0.70%)
Jun 16, 2004 12.66 12.75 12.65 12.73 424,934 +0.18(+1.40%)
Jun 15, 2004 12.51 12.57 12.48 12.56 72,745 +0.19(+1.50%)
Jun 14, 2004 12.34 12.41 12.33 12.37 156,528 -0.14(-1.15%)
Jun 10, 2004 12.42 12.53 12.42 12.51 64,718 +0.15(+1.24%)
Jun 09, 2004 12.43 12.44 12.30 12.36 197,165 -0.11(-0.88%)
Jun 08, 2004 12.53 12.61 12.45 12.47 182,616 -0.14(-1.07%)
Jun 07, 2004 12.40 12.61 12.40 12.61 118,901 +0.23(+1.84%)
Jun 04, 2004 12.38 12.43 12.31 12.38 122,413 -0.03(-0.22%)
Jun 03, 2004 12.52 12.54 12.41 12.41 97,328 -0.10(-0.80%)
Jun 02, 2004 12.54 12.59 12.48 12.51 79,267 +0.05(+0.38%)
Jun 01, 2004 12.39 12.48 12.39 12.46 62,209 +0.16(+1.31%)
May 28, 2004 12.34 12.37 12.27 12.30 146,996 -0.08(-0.64%)
May 27, 2004 12.49 12.49 12.31 12.38 140,975 -0.03(-0.27%)
May 26, 2004 12.53 12.54 12.38 12.41 127,931 -0.08(-0.67%)
May 25, 2004 12.36 12.49 12.36 12.49 165,558 +0.26(+2.12%)
May 24, 2004 12.05 12.25 12.04 12.23 114,887 +0.18(+1.52%)
May 21, 2004 12.08 12.17 11.96 12.05 88,297 +0.03(+0.22%)
May 20, 2004 12.04 12.14 12.03 12.03 278,439 -0.05(-0.40%)
May 19, 2004 12.07 12.23 12.03 12.07 272,921 +0.02(+0.18%)
May 18, 2004 12.14 12.14 11.97 12.05 135,958 -0.14(-1.18%)
May 17, 2004 12.24 12.26 12.17 12.19 240,812 -0.05(-0.42%)
May 14, 2004 12.21 12.31 12.14 12.25 223,755 +0.11(+0.94%)
May 13, 2004 12.15 12.17 12.08 12.13 206,697 -0.02(-0.13%)
May 12, 2004 12.02 12.16 12.01 12.15 229,273 +0.08(+0.68%)
May 11, 2004 11.96 12.07 11.93 12.07 266,399 +0.18(+1.54%)
May 10, 2004 11.96 12.01 11.82 11.88 182,114 -0.41(-3.37%)
May 07, 2004 12.44 12.46 12.22 12.30 541,326 -0.24(-1.92%)
May 06, 2004 12.63 12.63 12.44 12.54 193,653 -0.04(-0.32%)
May 05, 2004 12.51 12.59 12.41 12.58 422,927 +0.12(+0.94%)
May 04, 2004 12.52 12.53 12.41 12.46 465,571 +0.08(+0.63%)
May 03, 2004 12.24 12.38 12.23 12.38 207,199 +0.12(+1.01%)
Apr 30, 2004 12.17 12.31 12.17 12.26 291,483 +0.19(+1.55%)
Apr 29, 2004 12.41 12.41 12.04 12.07 191,646 -0.36(-2.93%)
Apr 28, 2004 12.56 12.60 12.44 12.44 343,659 -0.19(-1.48%)
Apr 27, 2004 12.46 12.65 12.43 12.63 235,294 +0.13(+1.04%)
Apr 26, 2004 12.49 12.54 12.45 12.50 358,208 +0.08(+0.66%)
Apr 23, 2004 12.40 12.46 12.37 12.41 158,535 -0.11(-0.88%)
Apr 22, 2004 12.20 12.53 12.19 12.52 221,748 +0.31(+2.58%)
Apr 21, 2004 12.24 12.32 12.15 12.21 942,681 -0.09(-0.70%)
Apr 20, 2004 12.51 12.51 12.27 12.29 372,757 -0.24(-1.92%)
Apr 19, 2004 12.60 12.62 12.51 12.54 250,344 -0.09(-0.69%)
Apr 16, 2004 12.57 12.69 12.54 12.62 750,532 +0.10(+0.78%)
Apr 15, 2004 12.47 12.53 12.39 12.53 1,834,189 +0.16(+1.31%)
Apr 14, 2004 12.35 12.42 12.32 12.36 1,111,250 -0.09(-0.75%)
Apr 13, 2004 12.62 12.63 12.44 12.46 438,981 -0.12(-0.98%)
Apr 12, 2004 12.47 12.60 12.46 12.58 287,470 +0.18(+1.43%)
Apr 08, 2004 12.35 12.44 12.35 12.40 296,500 +0.13(+1.06%)
Apr 07, 2004 12.33 12.34 12.22 12.27 393,829 -0.03(-0.26%)
Apr 06, 2004 12.37 12.40 12.29 12.31 1,262,761 +0.04(+0.36%)
Apr 05, 2004 12.29 12.30 12.22 12.26 167,063 -0.02(-0.19%)
Apr 02, 2004 12.18 12.29 12.18 12.29 612,065 +0.20(+1.63%)
Apr 01, 2004 12.24 12.27 12.03 12.09 675,780 -0.15(-1.21%)
Mar 31, 2004 12.16 12.24 11.96 12.24 385,801 +0.20(+1.66%)
Mar 30, 2004 11.88 12.04 11.88 12.04 81,775 +0.20(+1.68%)
Mar 29, 2004 11.82 11.85 11.76 11.84 103,348 +0.14(+1.21%)
Mar 26, 2004 11.62 11.74 11.56 11.70 55,186 +0.12(+1.03%)
Mar 25, 2004 11.58 11.64 11.56 11.58 138,968 -0.00(-0.03%)
Mar 24, 2004 11.78 11.79 11.56 11.58 134,453 -0.23(-1.97%)
Mar 23, 2004 11.82 11.87 11.76 11.81 61,708 +0.05(+0.41%)
Mar 22, 2004 11.96 11.96 11.70 11.77 95,321 -0.31(-2.56%)
Mar 19, 2004 12.16 12.18 12.06 12.08 84,786 -0.10(-0.84%)
Mar 18, 2004 12.13 12.18 12.09 12.18 75,253 +0.05(+0.41%)
Mar 17, 2004 11.98 12.13 11.95 12.13 117,897 +0.19(+1.59%)
Mar 16, 2004 11.92 11.97 11.92 11.94 81,775 +0.15(+1.23%)
Mar 15, 2004 11.86 11.90 11.79 11.79 70,237 -0.09(-0.79%)
Mar 12, 2004 11.71 11.89 11.70 11.89 184,121 +0.11(+0.90%)
Mar 11, 2004 11.92 11.96 11.78 11.78 80,270 -0.24(-1.99%)
Mar 10, 2004 12.28 12.32 12.01 12.02 136,460 -0.24(-1.98%)
Mar 09, 2004 12.29 12.33 12.24 12.26 43,647 -0.07(-0.60%)
Mar 08, 2004 12.35 12.39 12.30 12.34 123,416 +0.04(+0.32%)
Mar 05, 2004 12.18 12.30 12.18 12.30 163,551 +0.11(+0.90%)
Mar 04, 2004 12.15 12.19 12.08 12.19 119,402 -0.02(-0.16%)
Mar 03, 2004 12.21 12.21 12.06 12.21 255,361 -0.05(-0.41%)
Mar 02, 2004 12.31 12.33 12.21 12.26 133,450 -0.13(-1.05%)
Mar 01, 2004 12.23 12.39 12.23 12.39 192,148 +0.28(+2.31%)
Feb 27, 2004 12.10 12.15 12.06 12.11 145,992 +0.03(+0.25%)
Feb 26, 2004 11.96 12.09 11.92 12.08 166,562 +0.12(+1.00%)
Feb 25, 2004 11.95 11.96 11.88 11.96 73,247 +0.00(+0.03%)
Feb 24, 2004 11.94 11.96 11.88 11.95 68,731 -0.00(-0.02%)
Feb 23, 2004 11.92 11.98 11.86 11.96 94,819 +0.09(+0.74%)
Feb 20, 2004 11.96 11.97 11.78 11.87 45,654 -0.05(-0.42%)
Feb 19, 2004 11.90 11.94 11.87 11.92 84,786 +0.06(+0.50%)
Feb 18, 2004 11.93 11.96 11.83 11.86 80,772 -0.08(-0.67%)
Feb 17, 2004 11.92 11.98 11.88 11.94 125,423 +0.15(+1.23%)
Feb 13, 2004 11.83 11.86 11.75 11.79 68,731 -0.09(-0.72%)
Feb 12, 2004 11.77 11.88 11.77 11.88 57,193 -0.06(-0.50%)
Feb 11, 2004 11.71 11.94 11.69 11.94 165,057 +0.18(+1.53%)
Feb 10, 2004 11.62 11.76 11.57 11.76 42,142 +0.08(+0.67%)
Feb 09, 2004 11.70 11.72 11.66 11.68 57,694 +0.18(+1.58%)
Feb 06, 2004 11.45 11.54 11.41 11.50 43,145 +0.05(+0.42%)
Feb 05, 2004 11.47 11.47 11.40 11.45 59,701 -0.06(-0.50%)
Feb 04, 2004 11.57 11.57 11.51 11.51 21,572 -0.10(-0.86%)
Feb 03, 2004 11.52 11.61 11.52 11.61 130,941 +0.10(+0.85%)
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.