Global Energy Ishares ETF (NY: IXC )

42.91 +0.35 (+0.82%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.18 12.31 12.18 12.26 291,407 +0.19(+1.55%)
Apr 29, 2004 12.41 12.41 12.04 12.08 191,596 -0.36(-2.93%)
Apr 28, 2004 12.56 12.60 12.44 12.44 343,570 -0.19(-1.48%)
Apr 27, 2004 12.46 12.66 12.44 12.63 235,232 +0.13(+1.04%)
Apr 26, 2004 12.50 12.54 12.45 12.50 358,115 +0.08(+0.66%)
Apr 23, 2004 12.40 12.46 12.38 12.42 158,493 -0.11(-0.88%)
Apr 22, 2004 12.20 12.53 12.20 12.53 221,690 +0.32(+2.58%)
Apr 21, 2004 12.24 12.32 12.16 12.21 942,435 -0.09(-0.70%)
Apr 20, 2004 12.52 12.52 12.27 12.30 372,660 -0.24(-1.92%)
Apr 19, 2004 12.60 12.62 12.51 12.54 250,279 -0.09(-0.69%)
Apr 16, 2004 12.57 12.69 12.54 12.63 750,337 +0.10(+0.78%)
Apr 15, 2004 12.47 12.53 12.39 12.53 1,833,711 +0.16(+1.31%)
Apr 14, 2004 12.35 12.43 12.32 12.37 1,110,960 -0.09(-0.75%)
Apr 13, 2004 12.62 12.63 12.44 12.46 438,867 -0.12(-0.98%)
Apr 12, 2004 12.48 12.60 12.46 12.58 287,395 +0.18(+1.43%)
Apr 08, 2004 12.36 12.44 12.36 12.41 296,423 +0.13(+1.06%)
Apr 07, 2004 12.34 12.34 12.23 12.28 393,726 -0.03(-0.26%)
Apr 06, 2004 12.37 12.40 12.29 12.31 1,262,432 +0.04(+0.36%)
Apr 05, 2004 12.29 12.30 12.22 12.27 167,020 -0.02(-0.19%)
Apr 02, 2004 12.19 12.29 12.18 12.29 611,906 +0.20(+1.63%)
Apr 01, 2004 12.24 12.27 12.04 12.09 675,604 -0.15(-1.21%)
Mar 31, 2004 12.16 12.24 11.96 12.24 385,701 +0.20(+1.66%)
Mar 30, 2004 11.88 12.04 11.88 12.04 81,754 +0.20(+1.68%)
Mar 29, 2004 11.83 11.85 11.76 11.84 103,321 +0.14(+1.21%)
Mar 26, 2004 11.62 11.74 11.56 11.70 55,171 +0.12(+1.03%)
Mar 25, 2004 11.58 11.64 11.56 11.58 138,932 -0.00(-0.03%)
Mar 24, 2004 11.78 11.79 11.56 11.58 134,418 -0.23(-1.97%)
Mar 23, 2004 11.82 11.87 11.76 11.82 61,692 +0.05(+0.41%)
Mar 22, 2004 11.96 11.96 11.71 11.77 95,296 -0.31(-2.56%)
Mar 19, 2004 12.16 12.18 12.06 12.08 84,764 -0.10(-0.83%)
Mar 18, 2004 12.14 12.18 12.09 12.18 75,234 +0.05(+0.41%)
Mar 17, 2004 11.98 12.13 11.95 12.13 117,867 +0.19(+1.59%)
Mar 16, 2004 11.92 11.97 11.92 11.94 81,754 +0.15(+1.23%)
Mar 15, 2004 11.87 11.90 11.80 11.80 70,218 -0.09(-0.79%)
Mar 12, 2004 11.71 11.89 11.71 11.89 184,073 +0.11(+0.90%)
Mar 11, 2004 11.92 11.96 11.78 11.78 80,249 -0.24(-1.99%)
Mar 10, 2004 12.28 12.32 12.01 12.02 136,424 -0.24(-1.98%)
Mar 09, 2004 12.30 12.33 12.25 12.27 43,635 -0.07(-0.60%)
Mar 08, 2004 12.36 12.39 12.30 12.34 123,384 +0.04(+0.32%)
Mar 05, 2004 12.18 12.30 12.18 12.30 163,509 +0.11(+0.90%)
Mar 04, 2004 12.16 12.19 12.08 12.19 119,371 -0.02(-0.16%)
Mar 03, 2004 12.22 12.22 12.07 12.21 255,295 -0.05(-0.41%)
Mar 02, 2004 12.32 12.33 12.22 12.26 133,415 -0.13(-1.05%)
Mar 01, 2004 12.24 12.39 12.23 12.39 192,098 +0.28(+2.30%)
Feb 27, 2004 12.10 12.15 12.06 12.11 145,954 +0.03(+0.25%)
Feb 26, 2004 11.96 12.09 11.92 12.08 166,518 +0.12(+1.00%)
Feb 25, 2004 11.96 11.96 11.88 11.96 73,228 +0.00(+0.03%)
Feb 24, 2004 11.94 11.96 11.88 11.96 68,714 -0.00(-0.02%)
Feb 23, 2004 11.92 11.98 11.86 11.96 94,795 +0.09(+0.74%)
Feb 20, 2004 11.97 11.97 11.78 11.87 45,642 -0.05(-0.42%)
Feb 19, 2004 11.91 11.94 11.87 11.92 84,764 +0.06(+0.51%)
Feb 18, 2004 11.93 11.96 11.84 11.86 80,751 -0.08(-0.67%)
Feb 17, 2004 11.93 11.98 11.89 11.94 125,390 +0.15(+1.23%)
Feb 13, 2004 11.83 11.86 11.76 11.80 68,714 -0.09(-0.72%)
Feb 12, 2004 11.77 11.88 11.77 11.88 57,178 -0.06(-0.50%)
Feb 11, 2004 11.72 11.94 11.69 11.94 165,014 +0.18(+1.53%)
Feb 10, 2004 11.62 11.76 11.57 11.76 42,131 +0.08(+0.67%)
Feb 09, 2004 11.70 11.72 11.66 11.68 57,679 +0.18(+1.58%)
Feb 06, 2004 11.45 11.54 11.41 11.50 43,134 +0.05(+0.42%)
Feb 05, 2004 11.47 11.47 11.40 11.45 59,685 -0.06(-0.50%)
Feb 04, 2004 11.57 11.57 11.51 11.51 21,567 -0.10(-0.86%)
Feb 03, 2004 11.52 11.61 11.52 11.61 130,907 +0.10(+0.85%)
Feb 02, 2004 11.41 11.53 11.41 11.51 37,115 -0.01(-0.10%)
Jan 30, 2004 11.51 11.53 11.49 11.53 31,096 -0.09(-0.81%)
Jan 29, 2004 11.57 11.62 11.50 11.62 124,387 -0.02(-0.19%)
Jan 28, 2004 11.84 11.84 11.62 11.64 39,121 -0.21(-1.73%)
Jan 27, 2004 11.84 11.92 11.84 11.85 57,679 +0.03(+0.22%)
Jan 26, 2004 11.80 11.82 11.74 11.82 81,253 +0.00(+0.00%)
Jan 23, 2004 11.76 11.86 11.76 11.82 50,156 +0.15(+1.32%)
Jan 22, 2004 11.96 11.97 11.67 11.67 172,537 -0.28(-2.37%)
Jan 21, 2004 11.82 11.95 11.79 11.95 80,751 +0.26(+2.20%)
Jan 20, 2004 11.62 11.70 11.61 11.69 120,374 +0.22(+1.93%)
Jan 16, 2004 11.40 11.49 11.33 11.47 90,782 -0.09(-0.78%)
Jan 15, 2004 11.61 11.61 11.49 11.56 117,867 -0.03(-0.24%)
Jan 14, 2004 11.59 11.62 11.53 11.59 113,854 -0.16(-1.37%)
Jan 13, 2004 11.67 11.75 11.67 11.75 120,374 +0.16(+1.41%)
Jan 12, 2004 11.58 11.64 11.57 11.59 117,867 -0.08(-0.72%)
Jan 09, 2004 11.52 11.60 11.51 11.67 122,882 -0.13(-1.10%)
Jan 08, 2004 11.73 11.80 11.66 11.80 92,789 +0.03(+0.25%)
Jan 07, 2004 11.76 11.77 11.70 11.77 138,932 -0.23(-1.93%)
Jan 06, 2004 11.98 12.01 11.87 12.00 174,543 +0.04(+0.35%)
Jan 05, 2004 11.83 11.97 11.79 11.96 124,889 +0.17(+1.44%)
Jan 02, 2004 11.75 11.79 11.74 11.79 162,004 +0.06(+0.51%)
Dec 31, 2003 11.65 11.73 11.65 11.73 109,340 +0.08(+0.68%)
Dec 30, 2003 11.62 11.64 11.62 11.65 71,221 +0.06(+0.50%)
Dec 29, 2003 11.51 11.59 11.48 11.59 67,209 +0.12(+1.06%)
Dec 26, 2003 11.45 11.47 11.42 11.47 48,149 +0.00(+0.00%)
Dec 24, 2003 11.40 11.48 11.37 11.47 47,146 +0.10(+0.88%)
Dec 23, 2003 11.34 11.37 11.32 11.37 27,084 -0.05(-0.44%)
Dec 22, 2003 11.34 11.41 11.34 11.42 301,438 -0.06(-0.52%)
Dec 19, 2003 11.51 11.51 11.48 11.48 88,776 -0.01(-0.09%)
Dec 18, 2003 11.30 11.48 11.30 11.49 639,993 +0.24(+2.13%)
Dec 17, 2003 11.12 11.23 11.12 11.25 90,281 +0.16(+1.44%)
Dec 16, 2003 10.98 11.09 10.98 11.09 61,190 +0.15(+1.35%)
Dec 15, 2003 11.06 11.06 10.95 10.95 42,131 -0.06(-0.54%)
Dec 12, 2003 11.02 11.02 11.02 11.01 36,614 +0.01(+0.11%)
Dec 11, 2003 10.90 10.99 10.88 10.99 54,670 +0.06(+0.55%)
Dec 10, 2003 10.92 10.92 10.92 10.93 42,632 -0.03(-0.27%)
Dec 09, 2003 10.95 10.96 10.94 10.96 39,121 +0.15(+1.38%)
Dec 08, 2003 10.69 10.81 10.69 10.81 79,748 +0.11(+1.02%)
Dec 05, 2003 10.67 10.70 10.67 10.70 54,670 +0.02(+0.19%)
Dec 04, 2003 10.54 10.68 10.54 10.68 35,610 +0.14(+1.32%)
Dec 03, 2003 10.53 10.56 10.55 10.55 30,093 +0.02(+0.19%)
Dec 02, 2003 10.48 10.50 10.48 10.53 21,065 +0.21(+1.99%)
Dec 01, 2003 10.32 10.32 10.32 10.32 0 +0.00(+0.00%)
Nov 28, 2003 10.35 10.38 10.32 10.32 32,099 +0.06(+0.60%)
Nov 26, 2003 10.26 10.26 10.26 10.26 0 +0.01(+0.14%)
Nov 25, 2003 10.24 10.24 10.24 10.24 6,520 +0.01(+0.08%)
Nov 24, 2003 10.21 10.21 10.21 10.24 7,523 +0.01(+0.10%)
Nov 21, 2003 10.22 10.23 10.22 10.23 55,171 +0.02(+0.21%)
Nov 20, 2003 10.19 10.19 10.19 10.20 27,084 -0.01(-0.14%)
Nov 19, 2003 10.19 10.22 10.19 10.22 11,034 +0.08(+0.77%)
Nov 18, 2003 10.22 10.22 10.12 10.14 22,068 -0.09(-0.84%)
Nov 17, 2003 10.23 10.23 10.23 10.23 52,664 -0.09(-0.87%)
Nov 14, 2003 10.29 10.36 10.29 10.32 24,074 +0.02(+0.19%)
Nov 13, 2003 10.25 10.30 10.25 10.30 39,623 +0.09(+0.88%)
Nov 12, 2003 10.19 10.20 10.14 10.21 107,334 +0.07(+0.67%)
Nov 11, 2003 10.14 10.14 10.12 10.14 34,106 -0.03(-0.27%)
Nov 10, 2003 10.17 10.17 10.17 10.17 29,090 +0.04(+0.37%)
Nov 07, 2003 10.10 10.14 10.13 10.13 10,532 +0.03(+0.32%)
Nov 06, 2003 10.02 10.10 10.02 10.10 5,015 +0.01(+0.10%)
Nov 05, 2003 10.10 10.10 10.10 10.09 116,362 -0.02(-0.18%)
Nov 04, 2003 10.10 10.10 10.10 10.10 6,520 -0.06(-0.61%)
Nov 03, 2003 10.17 10.17 10.17 10.17 0 +0.02(+0.20%)
Oct 31, 2003 10.11 10.14 10.07 10.15 10,031 +0.08(+0.77%)
Oct 30, 2003 10.07 10.07 10.07 10.07 55,171 -0.15(-1.44%)
Oct 29, 2003 10.22 10.22 10.18 10.22 12,037 +0.04(+0.39%)
Oct 28, 2003 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Oct 27, 2003 10.20 10.23 10.14 10.18 53,667 -0.02(-0.20%)
Oct 24, 2003 10.18 10.20 10.17 10.20 17,554 -0.02(-0.22%)
Oct 23, 2003 10.16 10.22 10.09 10.22 75,234 -0.08(-0.75%)
Oct 22, 2003 10.33 10.33 10.24 10.30 13,040 -0.12(-1.15%)
Oct 21, 2003 10.39 10.42 10.38 10.42 25,579 +0.05(+0.44%)
Oct 20, 2003 10.42 10.42 10.37 10.37 22,570 -0.05(-0.46%)
Oct 17, 2003 10.43 10.44 10.42 10.42 19,560 -0.06(-0.55%)
Oct 16, 2003 10.48 10.51 10.48 10.48 45,140 +0.10(+0.94%)
Oct 15, 2003 10.52 10.52 10.35 10.38 75,234 -0.11(-1.06%)
Oct 14, 2003 10.44 10.53 10.44 10.49 45,642 -0.08(-0.74%)
Oct 13, 2003 10.43 10.57 10.43 10.57 55,673 +0.10(+0.97%)
Oct 10, 2003 10.43 10.43 10.43 10.47 21,065 +0.19(+1.82%)
Oct 09, 2003 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
Oct 08, 2003 10.28 10.28 10.28 10.28 16,551 -0.05(-0.46%)
Oct 07, 2003 10.28 10.33 10.28 10.33 12,037 -0.02(-0.19%)
Oct 06, 2003 10.28 10.35 10.28 10.35 6,018 +0.04(+0.37%)
Oct 03, 2003 10.20 10.31 10.20 10.31 13,542 +0.16(+1.57%)
Oct 02, 2003 10.15 10.15 10.15 10.15 2,507 +0.03(+0.30%)
Oct 01, 2003 10.07 10.16 10.07 10.12 38,620 +0.13(+1.32%)
Sep 30, 2003 9.979 9.987 9.979 9.987 18,557 +0.02(+0.18%)
Sep 29, 2003 9.929 9.967 9.919 9.969 165,014 -0.02(-0.20%)
Sep 26, 2003 9.989 9.989 9.989 9.989 12,539 -0.17(-1.65%)
Sep 25, 2003 10.17 10.17 10.16 10.16 45,140 +0.01(+0.10%)
Sep 24, 2003 10.11 10.11 10.11 10.15 21,065 +0.08(+0.79%)
Sep 23, 2003 10.06 10.07 10.06 10.07 12,539 +0.02(+0.18%)
Sep 22, 2003 10.01 10.08 9.961 10.05 394,729 -0.02(-0.18%)
Sep 19, 2003 10.04 10.07 10.03 10.07 9,529 +0.10(+0.96%)
Sep 18, 2003 10.02 10.02 10.02 9.971 7,523 -0.09(-0.87%)
Sep 17, 2003 10.10 10.10 10.06 10.06 7,523 -0.10(-0.96%)
Sep 16, 2003 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Sep 15, 2003 10.16 10.16 10.12 10.16 15,046 -0.01(-0.12%)
Sep 12, 2003 10.22 10.22 10.15 10.17 3,009 -0.06(-0.58%)
Sep 11, 2003 10.25 10.26 10.17 10.23 58,181 +0.06(+0.59%)
Sep 10, 2003 10.25 10.25 10.17 10.17 13,040 -0.10(-0.95%)
Sep 09, 2003 10.33 10.33 10.24 10.27 22,068 -0.10(-0.96%)
Sep 08, 2003 10.27 10.37 10.27 10.37 10,532 +0.14(+1.37%)
Sep 05, 2003 10.24 10.25 10.17 10.23 15,046 -0.04(-0.39%)
Sep 04, 2003 10.23 10.27 10.23 10.27 13,040 +0.05(+0.49%)
Sep 03, 2003 10.11 10.22 10.11 10.22 61,692 +0.06(+0.59%)
Sep 02, 2003 10.10 10.16 10.05 10.16 19,560 +0.07(+0.69%)
Aug 29, 2003 10.07 10.09 10.02 10.09 10,532 +0.12(+1.18%)
Aug 28, 2003 9.995 10.01 9.909 9.969 457,424 +0.00(+0.02%)
Aug 27, 2003 9.979 9.999 9.949 9.967 104,826 +0.01(+0.08%)
Aug 26, 2003 9.935 9.959 9.831 9.959 34,607 -0.05(-0.50%)
Aug 25, 2003 9.989 10.01 9.959 10.01 15,046 +0.05(+0.50%)
Aug 22, 2003 10.08 10.08 9.959 9.959 15,046 -0.15(-1.46%)
Aug 21, 2003 10.10 10.12 10.07 10.11 13,040 +0.03(+0.28%)
Aug 20, 2003 9.981 10.09 9.981 10.08 129,904 +0.01(+0.10%)
Aug 19, 2003 10.11 10.11 10.05 10.07 32,099 -0.09(-0.88%)
Aug 18, 2003 10.08 10.16 10.02 10.16 345,074 +0.13(+1.29%)
Aug 15, 2003 10.03 10.03 10.03 10.03 6,520 -0.08(-0.77%)
Aug 14, 2003 10.09 10.13 10.09 10.11 29,592 +0.13(+1.26%)
Aug 13, 2003 10.04 10.07 9.981 9.981 27,084 -0.05(-0.48%)
Aug 12, 2003 10.07 10.07 10.03 10.03 2,507 -0.04(-0.38%)
Aug 11, 2003 10.06 10.07 10.02 10.07 10,532 +0.15(+1.51%)
Aug 08, 2003 9.939 9.939 9.889 9.917 23,573 +0.12(+1.20%)
Aug 07, 2003 9.710 9.833 9.660 9.799 9,529 +0.18(+1.87%)
Aug 06, 2003 9.570 9.620 9.570 9.620 2,006 -0.02(-0.21%)
Aug 05, 2003 9.632 9.680 9.632 9.640 7,021 +0.04(+0.42%)
Aug 04, 2003 9.646 9.646 9.512 9.600 5,015 +0.03(+0.31%)
Aug 01, 2003 9.570 9.570 9.520 9.570 2,507 -0.08(-0.83%)
Jul 31, 2003 9.670 9.730 9.650 9.650 8,526 +0.01(+0.10%)
Jul 30, 2003 9.650 9.650 9.640 9.640 1,504 -0.05(-0.49%)
Jul 29, 2003 9.714 9.718 9.652 9.688 17,554 -0.10(-1.04%)
Jul 28, 2003 9.779 9.819 9.742 9.789 15,548 +0.02(+0.20%)
Jul 25, 2003 9.680 9.769 9.670 9.769 13,542 -0.04(-0.41%)
Jul 24, 2003 9.769 9.809 9.760 9.809 4,514 +0.15(+1.53%)
Jul 23, 2003 9.740 9.748 9.660 9.662 140,437 -0.05(-0.49%)
Jul 22, 2003 9.746 9.750 9.702 9.710 7,021 -0.01(-0.08%)
Jul 21, 2003 9.767 9.767 9.708 9.718 15,046 -0.04(-0.43%)
Jul 18, 2003 9.660 9.760 9.660 9.760 13,040 +0.16(+1.66%)
Jul 17, 2003 9.558 9.600 9.510 9.600 13,040 +0.04(+0.42%)
Jul 16, 2003 9.590 9.590 9.530 9.560 11,535 -0.03(-0.27%)
Jul 15, 2003 9.610 9.610 9.530 9.586 25,078 -0.14(-1.46%)
Jul 14, 2003 9.760 9.777 9.728 9.728 6,018 +0.01(+0.08%)
Jul 11, 2003 9.738 9.738 9.690 9.720 7,021 +0.02(+0.23%)
Jul 10, 2003 9.680 9.698 9.678 9.698 9,529 -0.14(-1.42%)
Jul 09, 2003 9.771 9.839 9.769 9.837 20,062 +0.08(+0.78%)
Jul 08, 2003 9.849 9.849 9.761 9.761 3,009 -0.12(-1.21%)
Jul 07, 2003 9.959 9.959 9.881 9.881 14,545 -0.05(-0.48%)
Jul 03, 2003 9.929 9.929 9.929 9.929 501 -0.05(-0.48%)
Jul 02, 2003 9.977 9.977 9.977 9.977 0 +0.00(+0.00%)
Jul 01, 2003 9.907 9.977 9.855 9.977 25,579 -0.01(-0.12%)
Jun 30, 2003 9.979 10.03 9.957 9.989 8,526 -0.01(-0.08%)
Jun 27, 2003 9.969 10.06 9.969 9.997 24,576 -0.09(-0.89%)
Jun 26, 2003 10.04 10.11 10.04 10.09 104,324 -0.03(-0.32%)
Jun 25, 2003 10.24 10.24 10.12 10.12 5,517 +0.01(+0.10%)
Jun 24, 2003 10.12 10.17 10.09 10.11 155,484 +0.05(+0.48%)
Jun 23, 2003 9.969 10.11 9.969 10.06 15,046 -0.09(-0.88%)
Jun 20, 2003 10.20 10.25 10.15 10.15 6,018 -0.07(-0.64%)
Jun 19, 2003 10.20 10.22 10.17 10.22 15,548 -0.00(-0.04%)
Jun 18, 2003 10.26 10.27 10.22 10.22 27,084 -0.04(-0.37%)
Jun 17, 2003 10.29 10.33 10.26 10.26 17,053 -0.08(-0.77%)
Jun 16, 2003 10.33 10.40 10.33 10.34 19,560 +0.11(+1.07%)
Jun 13, 2003 10.39 10.40 10.23 10.23 88,274 -0.16(-1.54%)
Jun 12, 2003 10.53 10.54 10.39 10.39 25,579 -0.05(-0.46%)
Jun 11, 2003 10.33 10.44 10.33 10.44 100,814 +0.28(+2.75%)
Jun 10, 2003 10.15 10.16 10.11 10.16 5,015 +0.05(+0.49%)
Jun 09, 2003 10.09 10.11 10.06 10.11 21,065 -0.02(-0.20%)
Jun 06, 2003 10.17 10.25 10.12 10.13 10,031 +0.01(+0.08%)
Jun 05, 2003 10.13 10.15 10.12 10.12 8,526 +0.00(+0.02%)
Jun 04, 2003 10.08 10.15 10.08 10.12 7,523 +0.11(+1.08%)
Jun 03, 2003 9.979 10.03 9.979 10.01 16,551 +0.03(+0.30%)
Jun 02, 2003 9.929 10.01 9.911 9.979 23,573 +0.10(+1.01%)
May 30, 2003 9.781 9.897 9.781 9.879 4,514 +0.07(+0.73%)
May 29, 2003 9.879 9.899 9.799 9.807 7,021 -0.05(-0.55%)
May 28, 2003 9.899 9.899 9.851 9.861 5,517 -0.07(-0.68%)
May 27, 2003 9.789 9.929 9.789 9.929 9,028 +0.23(+2.36%)
May 23, 2003 9.700 9.710 9.700 9.700 36,112 -0.01(-0.08%)
May 22, 2003 9.680 9.708 9.640 9.708 64,701 +0.05(+0.52%)
May 21, 2003 9.480 9.658 9.480 9.658 3,009 +0.14(+1.45%)
May 20, 2003 9.520 9.522 9.520 9.520 2,507 -0.03(-0.31%)
May 19, 2003 9.512 9.568 9.512 9.550 13,542 -0.07(-0.73%)
May 16, 2003 9.570 9.620 9.542 9.620 12,037 +0.13(+1.34%)
May 15, 2003 9.490 9.492 9.490 9.492 1,504 -0.02(-0.19%)
May 14, 2003 9.566 9.568 9.460 9.510 4,012 -0.04(-0.40%)
May 13, 2003 9.478 9.566 9.441 9.548 13,040 +0.12(+1.25%)
May 12, 2003 9.401 9.540 9.401 9.431 11,535 -0.01(-0.08%)
May 09, 2003 9.371 9.439 9.371 9.439 20,564 +0.15(+1.59%)
May 08, 2003 9.341 9.341 9.291 9.291 1,504 -0.08(-0.85%)
May 07, 2003 9.281 9.371 9.281 9.371 7,523 +0.01(+0.11%)
May 06, 2003 9.311 9.361 9.311 9.361 5,015 +0.10(+1.08%)
May 05, 2003 9.269 9.271 9.213 9.261 9,529 +0.04(+0.43%)
May 02, 2003 9.151 9.221 9.151 9.221 1,504 +0.17(+1.89%)
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.