Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 12.78 12.81 12.74 12.76 1,188,318 +0.05(+0.38%)
Jul 29, 2004 12.68 12.73 12.59 12.71 94,672 +0.12(+0.92%)
Jul 28, 2004 12.44 12.59 12.44 12.59 32,074 +0.14(+1.13%)
Jul 27, 2004 12.32 12.46 12.31 12.45 95,189 +0.03(+0.28%)
Jul 26, 2004 12.46 12.48 12.34 12.42 86,912 -0.03(-0.28%)
Jul 23, 2004 12.51 12.52 12.42 12.45 231,248 -0.10(-0.83%)
Jul 22, 2004 12.49 12.60 12.49 12.56 95,189 +0.06(+0.46%)
Jul 21, 2004 12.71 12.72 12.50 12.50 488,881 -0.25(-1.93%)
Jul 20, 2004 12.75 12.79 12.72 12.74 136,059 -0.03(-0.27%)
Jul 19, 2004 12.82 12.86 12.75 12.78 124,677 -0.09(-0.66%)
Jul 16, 2004 12.81 12.88 12.79 12.86 69,322 +0.17(+1.32%)
Jul 15, 2004 12.69 12.73 12.67 12.70 89,498 +0.03(+0.20%)
Jul 14, 2004 12.50 12.68 12.50 12.67 154,683 +0.09(+0.71%)
Jul 13, 2004 12.59 12.59 12.48 12.58 223,488 -0.05(-0.40%)
Jul 12, 2004 12.71 12.71 12.58 12.63 273,152 -0.01(-0.08%)
Jul 09, 2004 12.68 12.70 12.64 12.64 77,600 +0.08(+0.65%)
Jul 08, 2004 12.53 12.64 12.53 12.56 398,347 -0.02(-0.12%)
Jul 07, 2004 12.49 12.60 12.48 12.58 125,195 +0.02(+0.14%)
Jul 06, 2004 12.57 12.59 12.50 12.56 86,912 +0.10(+0.78%)
Jul 02, 2004 12.44 12.49 12.42 12.46 143,819 +0.04(+0.30%)
Jul 01, 2004 12.46 12.48 12.32 12.43 187,792 -0.03(-0.28%)
Jun 30, 2004 12.38 12.46 12.31 12.46 54,837 +0.08(+0.67%)
Jun 29, 2004 12.29 12.41 12.29 12.38 121,573 -0.02(-0.19%)
Jun 28, 2004 12.56 12.57 12.36 12.40 166,581 -0.11(-0.88%)
Jun 25, 2004 12.58 12.61 12.51 12.51 92,085 -0.09(-0.74%)
Jun 24, 2004 12.66 12.66 12.59 12.60 190,896 -0.04(-0.29%)
Jun 23, 2004 12.43 12.65 12.43 12.64 275,739 +0.16(+1.30%)
Jun 22, 2004 12.42 12.49 12.37 12.48 131,403 +0.06(+0.47%)
Jun 21, 2004 12.50 12.52 12.42 12.42 156,235 -0.11(-0.85%)
Jun 18, 2004 12.52 12.55 12.48 12.53 169,685 +0.09(+0.75%)
Jun 17, 2004 12.38 12.47 12.36 12.43 204,347 +0.09(+0.70%)
Jun 16, 2004 12.27 12.37 12.27 12.35 438,182 +0.17(+1.40%)
Jun 15, 2004 12.13 12.19 12.10 12.18 75,013 +0.18(+1.50%)
Jun 14, 2004 11.97 12.03 11.96 12.00 161,408 -0.14(-1.15%)
Jun 10, 2004 12.04 12.15 12.04 12.14 66,736 +0.15(+1.24%)
Jun 09, 2004 12.05 12.06 11.92 11.99 203,312 -0.11(-0.88%)
Jun 08, 2004 12.15 12.23 12.07 12.09 188,309 -0.13(-1.08%)
Jun 07, 2004 12.02 12.22 12.02 12.22 122,608 +0.22(+1.84%)
Jun 04, 2004 12.01 12.05 11.94 12.00 126,229 -0.03(-0.23%)
Jun 03, 2004 12.14 12.16 12.03 12.03 100,362 -0.10(-0.80%)
Jun 02, 2004 12.16 12.21 12.10 12.13 81,738 +0.05(+0.38%)
Jun 01, 2004 12.02 12.11 12.02 12.08 64,149 +0.16(+1.31%)
May 28, 2004 11.97 11.99 11.90 11.92 151,579 -0.08(-0.64%)
May 27, 2004 12.12 12.12 11.94 12.00 145,371 -0.03(-0.27%)
May 26, 2004 12.15 12.16 12.00 12.03 131,920 -0.08(-0.67%)
May 25, 2004 11.98 12.12 11.98 12.12 170,720 +0.25(+2.12%)
May 24, 2004 11.68 11.88 11.68 11.86 118,469 +0.18(+1.52%)
May 21, 2004 11.71 11.80 11.60 11.69 91,050 +0.03(+0.22%)
May 20, 2004 11.68 11.77 11.66 11.66 287,120 -0.05(-0.40%)
May 19, 2004 11.70 11.86 11.66 11.71 281,430 +0.02(+0.18%)
May 18, 2004 11.77 11.77 11.61 11.69 140,197 -0.14(-1.18%)
May 17, 2004 11.87 11.89 11.80 11.83 248,320 -0.05(-0.42%)
May 14, 2004 11.84 11.93 11.78 11.88 230,731 +0.11(+0.94%)
May 13, 2004 11.78 11.80 11.72 11.77 213,142 -0.02(-0.13%)
May 12, 2004 11.66 11.79 11.65 11.78 236,422 +0.08(+0.68%)
May 11, 2004 11.60 11.70 11.56 11.70 274,704 +0.18(+1.54%)
May 10, 2004 11.60 11.65 11.46 11.52 187,792 -0.40(-3.37%)
May 07, 2004 12.06 12.08 11.85 11.93 558,204 -0.23(-1.92%)
May 06, 2004 12.24 12.24 12.07 12.16 199,691 -0.04(-0.32%)
May 05, 2004 12.13 12.21 12.04 12.20 436,113 +0.11(+0.94%)
May 04, 2004 12.14 12.15 12.03 12.09 480,086 +0.08(+0.63%)
May 03, 2004 11.87 12.01 11.86 12.01 213,659 +0.12(+1.01%)
Apr 30, 2004 11.81 11.94 11.81 11.89 300,571 +0.18(+1.55%)
Apr 29, 2004 12.03 12.03 11.68 11.71 197,621 -0.35(-2.93%)
Apr 28, 2004 12.18 12.21 12.06 12.06 354,374 -0.18(-1.48%)
Apr 27, 2004 12.08 12.27 12.06 12.24 242,630 +0.13(+1.04%)
Apr 26, 2004 12.12 12.16 12.07 12.12 369,377 +0.08(+0.66%)
Apr 23, 2004 12.02 12.08 12.00 12.04 163,477 -0.11(-0.88%)
Apr 22, 2004 11.83 12.15 11.83 12.14 228,662 +0.31(+2.58%)
Apr 21, 2004 11.87 11.94 11.79 11.84 972,072 -0.08(-0.70%)
Apr 20, 2004 12.14 12.14 11.90 11.92 384,379 -0.23(-1.92%)
Apr 19, 2004 12.22 12.24 12.13 12.16 258,150 -0.09(-0.70%)
Apr 16, 2004 12.19 12.30 12.16 12.24 773,933 +0.09(+0.78%)
Apr 15, 2004 12.09 12.15 12.02 12.15 1,891,376 +0.16(+1.31%)
Apr 14, 2004 11.97 12.05 11.95 11.99 1,145,897 -0.09(-0.75%)
Apr 13, 2004 12.24 12.25 12.06 12.08 452,668 -0.12(-0.98%)
Apr 12, 2004 12.10 12.21 12.08 12.20 296,432 +0.17(+1.43%)
Apr 08, 2004 11.98 12.06 11.98 12.03 305,745 +0.13(+1.06%)
Apr 07, 2004 11.96 11.96 11.86 11.90 406,108 -0.03(-0.26%)
Apr 06, 2004 11.99 12.02 11.91 11.93 1,302,132 +0.04(+0.36%)
Apr 05, 2004 11.92 11.92 11.85 11.89 172,272 -0.02(-0.19%)
Apr 02, 2004 11.81 11.91 11.81 11.91 631,148 +0.19(+1.63%)
Apr 01, 2004 11.87 11.90 11.67 11.72 696,850 -0.14(-1.21%)
Mar 31, 2004 11.79 11.87 11.60 11.87 397,830 +0.19(+1.66%)
Mar 30, 2004 11.52 11.67 11.52 11.67 84,325 +0.19(+1.68%)
Mar 29, 2004 11.47 11.49 11.40 11.48 106,571 +0.14(+1.21%)
Mar 26, 2004 11.27 11.38 11.21 11.34 56,906 +0.12(+1.03%)
Mar 25, 2004 11.23 11.28 11.21 11.23 143,301 -0.00(-0.03%)
Mar 24, 2004 11.42 11.43 11.21 11.23 138,645 -0.23(-1.97%)
Mar 23, 2004 11.46 11.51 11.40 11.46 63,632 +0.05(+0.41%)
Mar 22, 2004 11.59 11.60 11.35 11.41 98,293 -0.30(-2.56%)
Mar 19, 2004 11.79 11.81 11.69 11.71 87,429 -0.10(-0.83%)
Mar 18, 2004 11.77 11.81 11.72 11.81 77,600 +0.05(+0.41%)
Mar 17, 2004 11.62 11.76 11.59 11.76 121,573 +0.18(+1.59%)
Mar 16, 2004 11.56 11.61 11.56 11.58 84,325 +0.14(+1.23%)
Mar 15, 2004 11.51 11.54 11.44 11.44 72,426 -0.09(-0.79%)
Mar 12, 2004 11.36 11.53 11.35 11.53 189,861 +0.10(+0.90%)
Mar 11, 2004 11.56 11.60 11.42 11.42 82,773 -0.23(-1.99%)
Mar 10, 2004 11.91 11.94 11.65 11.66 140,715 -0.24(-1.98%)
Mar 09, 2004 11.92 11.95 11.87 11.89 45,008 -0.07(-0.60%)
Mar 08, 2004 11.98 12.01 11.92 11.96 127,264 +0.04(+0.32%)
Mar 05, 2004 11.81 11.92 11.81 11.92 168,651 +0.11(+0.90%)
Mar 04, 2004 11.79 11.82 11.72 11.82 123,125 -0.02(-0.16%)
Mar 03, 2004 11.85 11.85 11.70 11.84 263,323 -0.05(-0.41%)
Mar 02, 2004 11.94 11.96 11.85 11.89 137,611 -0.13(-1.05%)
Mar 01, 2004 11.86 12.01 11.86 12.01 198,139 +0.27(+2.31%)
Feb 27, 2004 11.73 11.78 11.69 11.74 150,544 +0.03(+0.25%)
Feb 26, 2004 11.59 11.72 11.56 11.71 171,755 +0.12(+1.00%)
Feb 25, 2004 11.59 11.60 11.52 11.60 75,530 +0.00(+0.03%)
Feb 24, 2004 11.57 11.60 11.52 11.59 70,874 -0.00(-0.02%)
Feb 23, 2004 11.56 11.62 11.50 11.59 97,776 +0.08(+0.74%)
Feb 20, 2004 11.60 11.61 11.42 11.51 47,077 -0.05(-0.42%)
Feb 19, 2004 11.54 11.58 11.51 11.56 87,429 +0.06(+0.50%)
Feb 18, 2004 11.56 11.60 11.48 11.50 83,290 -0.08(-0.67%)
Feb 17, 2004 11.56 11.62 11.52 11.58 129,333 +0.14(+1.23%)
Feb 13, 2004 11.47 11.50 11.40 11.44 70,874 -0.08(-0.72%)
Feb 12, 2004 11.41 11.52 11.41 11.52 58,976 -0.06(-0.50%)
Feb 11, 2004 11.36 11.58 11.34 11.58 170,203 +0.17(+1.53%)
Feb 10, 2004 11.27 11.40 11.22 11.40 43,456 +0.08(+0.67%)
Feb 09, 2004 11.34 11.37 11.31 11.33 59,493 +0.18(+1.58%)
Feb 06, 2004 11.10 11.19 11.06 11.15 44,490 +0.05(+0.42%)
Feb 05, 2004 11.12 11.12 11.06 11.11 61,562 -0.06(-0.50%)
Feb 04, 2004 11.22 11.22 11.16 11.16 22,245 -0.10(-0.86%)
Feb 03, 2004 11.17 11.26 11.17 11.26 135,024 +0.09(+0.85%)
Feb 02, 2004 11.06 11.18 11.06 11.16 38,282 -0.01(-0.10%)
Jan 30, 2004 11.16 11.18 11.14 11.17 32,074 -0.09(-0.81%)
Jan 29, 2004 11.22 11.27 11.15 11.27 128,299 -0.02(-0.19%)
Jan 28, 2004 11.48 11.48 11.26 11.29 40,352 -0.20(-1.73%)
Jan 27, 2004 11.48 11.56 11.48 11.49 59,493 +0.03(+0.22%)
Jan 26, 2004 11.44 11.46 11.38 11.46 83,808 +0.00(+0.00%)
Jan 23, 2004 11.40 11.50 11.40 11.46 51,733 +0.15(+1.32%)
Jan 22, 2004 11.59 11.61 11.31 11.31 177,963 -0.27(-2.37%)
Jan 21, 2004 11.46 11.59 11.43 11.59 83,290 +0.25(+2.20%)
Jan 20, 2004 11.27 11.34 11.26 11.34 124,160 +0.21(+1.93%)
Jan 16, 2004 11.06 11.14 10.99 11.12 93,637 -0.09(-0.78%)
Jan 15, 2004 11.25 11.25 11.14 11.21 121,573 -0.03(-0.24%)
Jan 14, 2004 11.24 11.27 11.18 11.24 117,435 -0.16(-1.37%)
Jan 13, 2004 11.32 11.39 11.32 11.39 124,160 +0.16(+1.41%)
Jan 12, 2004 11.23 11.29 11.22 11.23 121,573 -0.08(-0.72%)
Jan 09, 2004 11.17 11.25 11.16 11.32 126,747 -0.13(-1.10%)
Jan 08, 2004 11.37 11.44 11.31 11.44 95,706 +0.03(+0.25%)
Jan 07, 2004 11.40 11.41 11.35 11.41 143,301 -0.22(-1.93%)
Jan 06, 2004 11.62 11.64 11.51 11.64 180,032 +0.04(+0.35%)
Jan 05, 2004 11.47 11.61 11.43 11.60 128,816 +0.16(+1.44%)
Jan 02, 2004 11.39 11.43 11.38 11.43 167,099 +0.06(+0.51%)
Dec 31, 2003 11.29 11.37 11.29 11.37 112,779 +0.08(+0.68%)
Dec 30, 2003 11.27 11.29 11.27 11.30 73,461 +0.06(+0.50%)
Dec 29, 2003 11.16 11.24 11.13 11.24 69,322 +0.12(+1.06%)
Dec 26, 2003 11.10 11.12 11.08 11.12 49,664 +0.00(+0.00%)
Dec 24, 2003 11.05 11.13 11.02 11.12 48,629 +0.10(+0.88%)
Dec 23, 2003 11.00 11.03 10.98 11.03 27,936 -0.05(-0.44%)
Dec 22, 2003 10.99 11.06 10.99 11.07 310,918 -0.06(-0.52%)
Dec 19, 2003 11.16 11.16 11.13 11.13 91,568 -0.01(-0.09%)
Dec 18, 2003 10.96 11.13 10.96 11.14 660,119 +0.23(+2.13%)
Dec 17, 2003 10.78 10.89 10.78 10.91 93,120 +0.15(+1.44%)
Dec 16, 2003 10.64 10.76 10.64 10.76 63,114 +0.14(+1.35%)
Dec 15, 2003 10.72 10.72 10.61 10.61 43,456 -0.06(-0.54%)
Dec 12, 2003 10.69 10.69 10.69 10.67 37,765 +0.01(+0.11%)
Dec 11, 2003 10.57 10.66 10.54 10.66 56,389 +0.06(+0.55%)
Dec 10, 2003 10.59 10.59 10.59 10.60 43,973 -0.03(-0.27%)
Dec 09, 2003 10.62 10.63 10.61 10.63 40,352 +0.14(+1.38%)
Dec 08, 2003 10.37 10.48 10.37 10.48 82,256 +0.11(+1.02%)
Dec 05, 2003 10.34 10.38 10.34 10.38 56,389 +0.02(+0.19%)
Dec 04, 2003 10.21 10.36 10.21 10.36 36,730 +0.14(+1.32%)
Dec 03, 2003 10.20 10.24 10.22 10.22 31,040 +0.02(+0.19%)
Dec 02, 2003 10.16 10.18 10.16 10.20 21,728 +0.20(+1.99%)
Dec 01, 2003 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Nov 28, 2003 10.04 10.06 10.01 10.01 33,109 +0.06(+0.60%)
Nov 26, 2003 9.945 9.945 9.945 9.945 0 +0.01(+0.14%)
Nov 25, 2003 9.932 9.932 9.932 9.932 6,725 +0.01(+0.08%)
Nov 24, 2003 9.901 9.901 9.901 9.924 7,760 +0.01(+0.10%)
Nov 21, 2003 9.908 9.916 9.907 9.914 56,906 +0.02(+0.21%)
Nov 20, 2003 9.881 9.881 9.881 9.893 27,936 -0.01(-0.14%)
Nov 19, 2003 9.881 9.907 9.881 9.907 11,381 +0.08(+0.77%)
Nov 18, 2003 9.905 9.905 9.816 9.831 22,762 -0.08(-0.84%)
Nov 17, 2003 9.914 9.914 9.914 9.914 54,320 -0.09(-0.87%)
Nov 14, 2003 9.974 10.04 9.974 10.00 24,832 +0.02(+0.19%)
Nov 13, 2003 9.934 9.982 9.934 9.982 40,869 +0.09(+0.88%)
Nov 12, 2003 9.876 9.885 9.829 9.895 110,709 +0.07(+0.67%)
Nov 11, 2003 9.829 9.829 9.810 9.829 35,178 -0.03(-0.27%)
Nov 10, 2003 9.856 9.856 9.856 9.856 30,005 +0.04(+0.37%)
Nov 07, 2003 9.789 9.827 9.820 9.820 10,864 +0.03(+0.32%)
Nov 06, 2003 9.715 9.789 9.715 9.789 5,173 +0.01(+0.10%)
Nov 05, 2003 9.796 9.796 9.796 9.779 120,021 -0.02(-0.18%)
Nov 04, 2003 9.796 9.796 9.796 9.796 6,725 -0.06(-0.61%)
Nov 03, 2003 9.856 9.856 9.856 9.856 0 +0.02(+0.20%)
Oct 31, 2003 9.798 9.827 9.764 9.837 10,346 +0.08(+0.77%)
Oct 30, 2003 9.762 9.762 9.762 9.762 56,906 -0.14(-1.44%)
Oct 29, 2003 9.905 9.905 9.868 9.905 12,416 +0.04(+0.39%)
Oct 28, 2003 9.866 9.866 9.866 9.866 0 +0.00(+0.00%)
Oct 27, 2003 9.887 9.916 9.829 9.866 55,354 -0.02(-0.20%)
Oct 24, 2003 9.874 9.885 9.856 9.885 18,106 -0.02(-0.21%)
Oct 23, 2003 9.849 9.907 9.783 9.907 77,600 -0.08(-0.76%)
Oct 22, 2003 10.01 10.01 9.926 9.982 13,450 -0.12(-1.15%)
Oct 21, 2003 10.07 10.10 10.06 10.10 26,384 +0.04(+0.44%)
Oct 20, 2003 10.10 10.10 10.05 10.05 23,280 -0.05(-0.46%)
Oct 17, 2003 10.11 10.12 10.10 10.10 20,176 -0.06(-0.55%)
Oct 16, 2003 10.16 10.18 10.16 10.16 46,560 +0.09(+0.94%)
Oct 15, 2003 10.20 10.20 10.03 10.06 77,600 -0.11(-1.06%)
Oct 14, 2003 10.12 10.21 10.12 10.17 47,077 -0.08(-0.74%)
Oct 13, 2003 10.11 10.24 10.11 10.24 57,424 +0.10(+0.97%)
Oct 10, 2003 10.11 10.11 10.11 10.15 21,728 +0.18(+1.82%)
Oct 09, 2003 9.965 9.965 9.965 9.965 0 +0.00(+0.00%)
Oct 08, 2003 9.965 9.965 9.965 9.965 17,072 -0.05(-0.46%)
Oct 07, 2003 9.965 10.01 9.965 10.01 12,416 -0.02(-0.19%)
Oct 06, 2003 9.966 10.03 9.965 10.03 6,208 +0.04(+0.37%)
Oct 03, 2003 9.889 9.994 9.889 9.994 13,968 +0.15(+1.57%)
Oct 02, 2003 9.839 9.839 9.839 9.839 2,586 +0.03(+0.30%)
Oct 01, 2003 9.762 9.847 9.762 9.810 39,834 +0.13(+1.32%)
Sep 30, 2003 9.675 9.682 9.675 9.682 19,141 +0.02(+0.18%)
Sep 29, 2003 9.626 9.663 9.617 9.665 170,203 -0.02(-0.20%)
Sep 26, 2003 9.684 9.684 9.684 9.684 12,933 -0.16(-1.65%)
Sep 25, 2003 9.856 9.856 9.847 9.847 46,560 +0.01(+0.10%)
Sep 24, 2003 9.800 9.800 9.800 9.837 21,728 +0.08(+0.79%)
Sep 23, 2003 9.750 9.760 9.750 9.760 12,933 +0.02(+0.18%)
Sep 22, 2003 9.704 9.769 9.657 9.742 407,142 -0.02(-0.18%)
Sep 19, 2003 9.733 9.760 9.729 9.760 9,829 +0.09(+0.96%)
Sep 18, 2003 9.713 9.713 9.713 9.667 7,760 -0.09(-0.87%)
Sep 17, 2003 9.789 9.791 9.752 9.752 7,760 -0.09(-0.96%)
Sep 16, 2003 9.847 9.847 9.847 9.847 0 +0.00(+0.00%)
Sep 15, 2003 9.849 9.854 9.810 9.847 15,520 -0.01(-0.12%)
Sep 12, 2003 9.905 9.905 9.839 9.858 3,104 -0.06(-0.58%)
Sep 11, 2003 9.939 9.943 9.858 9.916 60,010 +0.06(+0.59%)
Sep 10, 2003 9.941 9.941 9.858 9.858 13,450 -0.09(-0.95%)
Sep 09, 2003 10.02 10.02 9.926 9.953 22,762 -0.10(-0.96%)
Sep 08, 2003 9.961 10.05 9.961 10.05 10,864 +0.14(+1.37%)
Sep 05, 2003 9.924 9.934 9.860 9.914 15,520 -0.04(-0.39%)
Sep 04, 2003 9.916 9.953 9.916 9.953 13,450 +0.05(+0.49%)
Sep 03, 2003 9.800 9.907 9.800 9.905 63,632 +0.06(+0.59%)
Sep 02, 2003 9.791 9.847 9.744 9.847 20,176 +0.07(+0.69%)
Aug 29, 2003 9.762 9.779 9.711 9.779 10,864 +0.11(+1.18%)
Aug 28, 2003 9.690 9.704 9.607 9.665 471,809 +0.00(+0.02%)
Aug 27, 2003 9.675 9.694 9.646 9.663 108,123 +0.01(+0.08%)
Aug 26, 2003 9.632 9.655 9.532 9.655 35,696 -0.05(-0.50%)
Aug 25, 2003 9.684 9.704 9.655 9.704 15,520 +0.05(+0.50%)
Aug 22, 2003 9.771 9.771 9.655 9.655 15,520 -0.14(-1.46%)
Aug 21, 2003 9.789 9.808 9.764 9.798 13,450 +0.03(+0.28%)
Aug 20, 2003 9.677 9.779 9.677 9.771 133,989 +0.01(+0.10%)
Aug 19, 2003 9.806 9.806 9.742 9.762 33,109 -0.09(-0.88%)
Aug 18, 2003 9.771 9.849 9.713 9.849 355,926 +0.13(+1.29%)
Aug 15, 2003 9.723 9.723 9.723 9.723 6,725 -0.08(-0.77%)
Aug 14, 2003 9.781 9.818 9.779 9.798 30,522 +0.12(+1.26%)
Aug 13, 2003 9.733 9.762 9.677 9.677 27,936 -0.05(-0.48%)
Aug 12, 2003 9.762 9.762 9.723 9.723 2,586 -0.04(-0.38%)
Aug 11, 2003 9.752 9.760 9.713 9.760 10,864 +0.14(+1.51%)
Aug 08, 2003 9.636 9.636 9.588 9.615 24,314 +0.11(+1.20%)
Aug 07, 2003 9.414 9.533 9.365 9.501 9,829 +0.17(+1.87%)
Aug 06, 2003 9.278 9.327 9.278 9.327 2,069 -0.02(-0.21%)
Aug 05, 2003 9.338 9.385 9.338 9.346 7,242 +0.04(+0.42%)
Aug 04, 2003 9.352 9.352 9.222 9.307 5,173 +0.03(+0.31%)
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.