Global Energy Ishares ETF (NY: IXC )

42.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.44 20.48 20.27 20.29 185,124 -0.27(-1.32%)
Sep 29, 2005 20.51 20.57 20.38 20.56 155,023 +0.12(+0.57%)
Sep 28, 2005 20.28 20.48 20.18 20.45 187,131 +0.20(+1.00%)
Sep 27, 2005 20.21 20.26 20.07 20.25 103,850 -0.02(-0.08%)
Sep 26, 2005 19.90 20.26 19.85 20.26 190,643 +0.26(+1.28%)
Sep 23, 2005 20.01 20.10 19.93 20.01 270,412 -0.33(-1.61%)
Sep 22, 2005 20.61 20.62 20.05 20.33 436,974 -0.11(-0.52%)
Sep 21, 2005 20.51 20.56 20.38 20.44 326,100 +0.25(+1.22%)
Sep 20, 2005 20.39 20.39 20.14 20.19 5,771,476 -0.11(-0.54%)
Sep 19, 2005 19.85 20.40 19.85 20.30 230,778 +0.34(+1.71%)
Sep 16, 2005 19.85 19.96 19.85 19.96 179,104 +0.26(+1.29%)
Sep 15, 2005 19.87 19.87 19.55 19.71 262,385 +0.03(+0.16%)
Sep 14, 2005 19.61 19.71 19.56 19.67 145,992 +0.19(+0.97%)
Sep 13, 2005 19.53 19.61 19.47 19.48 171,579 -0.17(-0.88%)
Sep 12, 2005 19.89 19.89 19.61 19.66 953,718 -0.34(-1.71%)
Sep 09, 2005 19.75 20.00 19.73 20.00 282,453 +0.43(+2.20%)
Sep 08, 2005 19.56 19.71 19.52 19.57 83,281 -0.01(-0.06%)
Sep 07, 2005 19.60 19.73 19.50 19.58 235,795 -0.08(-0.43%)
Sep 06, 2005 19.64 19.67 19.45 19.67 5,699,233 +0.06(+0.32%)
Sep 02, 2005 19.62 19.70 19.54 19.60 406,371 -0.21(-1.07%)
Sep 01, 2005 19.73 19.86 19.64 19.81 495,672 +0.51(+2.66%)
Aug 31, 2005 19.00 19.40 18.99 19.30 316,066 +0.53(+2.82%)
Aug 30, 2005 18.63 18.82 18.62 18.77 812,742 +0.14(+0.76%)
Aug 29, 2005 18.69 18.70 18.51 18.63 578,953 +0.16(+0.86%)
Aug 26, 2005 18.71 18.72 18.45 18.47 135,958 -0.16(-0.85%)
Aug 25, 2005 18.72 18.72 18.61 18.63 611,563 -0.09(-0.47%)
Aug 24, 2005 18.61 18.77 18.60 18.71 147,999 +0.15(+0.79%)
Aug 23, 2005 18.66 18.69 18.38 18.57 1,778,000 -0.10(-0.52%)
Aug 22, 2005 18.64 18.82 18.52 18.66 143,985 +0.07(+0.36%)
Aug 19, 2005 18.45 18.61 18.45 18.60 119,402 +0.26(+1.42%)
Aug 18, 2005 18.30 18.36 18.15 18.34 406,873 -0.07(-0.40%)
Aug 17, 2005 18.77 18.86 18.32 18.41 441,991 -0.42(-2.21%)
Aug 16, 2005 19.10 19.10 18.83 18.83 164,053 -0.40(-2.06%)
Aug 15, 2005 19.27 19.32 19.15 19.22 117,897 -0.19(-0.97%)
Aug 12, 2005 19.44 19.44 19.29 19.41 344,161 +0.02(+0.11%)
Aug 11, 2005 19.38 19.47 19.26 19.39 204,690 +0.19(+1.01%)
Aug 10, 2005 19.15 19.21 19.06 19.20 155,524 +0.28(+1.45%)
Aug 09, 2005 18.99 18.99 18.88 18.92 240,310 +0.11(+0.59%)
Aug 08, 2005 18.77 18.96 18.75 18.81 126,426 +0.24(+1.28%)
Aug 05, 2005 18.68 18.68 18.44 18.57 72,745 -0.09(-0.49%)
Aug 04, 2005 18.80 18.80 18.61 18.66 100,338 +0.00(+0.00%)
Aug 03, 2005 18.79 18.79 18.62 18.66 330,114 +0.04(+0.23%)
Aug 02, 2005 18.49 18.62 18.44 18.62 140,975 +0.30(+1.65%)
Aug 01, 2005 18.31 18.43 18.26 18.32 119,904 +0.16(+0.89%)
Jul 29, 2005 18.39 18.39 18.12 18.16 171,077 -0.08(-0.44%)
Jul 28, 2005 18.22 18.26 18.07 18.24 90,806 +0.07(+0.38%)
Jul 27, 2005 18.09 18.18 17.98 18.17 81,775 +0.07(+0.40%)
Jul 26, 2005 18.09 18.14 18.02 18.09 193,653 -0.04(-0.24%)
Jul 25, 2005 18.12 18.26 18.04 18.14 213,721 +0.14(+0.76%)
Jul 22, 2005 17.48 18.00 17.48 18.00 98,331 +0.36(+2.04%)
Jul 21, 2005 17.73 17.78 17.54 17.64 124,921 -0.17(-0.94%)
Jul 20, 2005 17.80 17.81 17.57 17.81 93,816 -0.01(-0.06%)
Jul 19, 2005 17.80 17.82 17.58 17.82 304,527 +0.21(+1.18%)
Jul 18, 2005 17.65 17.68 17.55 17.61 81,274 -0.04(-0.25%)
Jul 15, 2005 17.79 17.80 17.64 17.65 76,759 -0.12(-0.65%)
Jul 14, 2005 18.13 18.23 17.71 17.77 350,683 -0.36(-1.97%)
Jul 13, 2005 18.18 18.21 18.08 18.13 135,958 -0.03(-0.18%)
Jul 12, 2005 18.10 18.25 18.04 18.16 207,700 +0.08(+0.42%)
Jul 11, 2005 17.89 18.10 17.86 18.08 149,002 +0.11(+0.61%)
Jul 08, 2005 18.10 18.18 17.94 17.97 251,348 +0.04(+0.22%)
Jul 07, 2005 17.65 17.94 17.56 17.93 168,568 +0.05(+0.30%)
Jul 06, 2005 18.08 18.17 17.87 17.88 288,473 -0.06(-0.33%)
Jul 05, 2005 17.69 17.94 17.69 17.94 424,432 +0.44(+2.49%)
Jul 01, 2005 17.35 17.53 17.32 17.50 164,053 +0.26(+1.48%)
Jun 30, 2005 17.38 17.44 17.25 17.25 141,477 -0.17(-0.95%)
Jun 29, 2005 17.43 17.47 17.28 17.41 210,209 -0.12(-0.70%)
Jun 28, 2005 17.62 17.71 17.48 17.54 125,423 -0.07(-0.42%)
Jun 27, 2005 17.46 17.62 17.41 17.61 169,070 +0.27(+1.56%)
Jun 24, 2005 17.44 17.48 17.34 17.34 137,463 -0.05(-0.27%)
Jun 23, 2005 17.44 17.65 17.34 17.39 176,094 -0.05(-0.30%)
Jun 22, 2005 17.37 17.47 17.27 17.44 283,456 +0.08(+0.45%)
Jun 21, 2005 17.64 17.64 17.36 17.36 102,345 -0.32(-1.83%)
Jun 20, 2005 17.67 17.71 17.54 17.68 177,599 +0.08(+0.48%)
Jun 17, 2005 17.54 17.62 17.44 17.60 183,619 +0.36(+2.12%)
Jun 16, 2005 17.14 17.28 17.09 17.24 137,965 +0.15(+0.90%)
Jun 15, 2005 17.00 17.11 16.98 17.08 126,426 +0.17(+1.00%)
Jun 14, 2005 16.79 16.94 16.79 16.91 113,382 +0.06(+0.37%)
Jun 13, 2005 16.74 16.90 16.64 16.85 94,318 +0.07(+0.40%)
Jun 10, 2005 16.78 16.79 16.58 16.78 158,535 +0.02(+0.11%)
Jun 09, 2005 16.43 16.77 16.39 16.77 82,277 +0.37(+2.24%)
Jun 08, 2005 16.42 16.65 16.36 16.40 135,457 -0.00(-0.02%)
Jun 07, 2005 16.50 16.58 16.40 16.40 82,277 -0.06(-0.38%)
Jun 06, 2005 16.49 16.50 16.37 16.46 90,304 +0.08(+0.50%)
Jun 03, 2005 16.41 16.44 16.30 16.38 84,786 -0.06(-0.35%)
Jun 02, 2005 16.36 16.46 16.31 16.44 104,853 +0.09(+0.57%)
Jun 01, 2005 16.18 16.39 16.18 16.35 103,348 +0.21(+1.31%)
May 31, 2005 16.20 16.23 16.11 16.14 70,738 -0.19(-1.15%)
May 27, 2005 16.14 16.32 16.14 16.32 67,728 +0.22(+1.39%)
May 26, 2005 16.11 16.15 16.08 16.10 75,755 +0.05(+0.30%)
May 25, 2005 15.94 16.11 15.83 16.05 202,182 +0.19(+1.17%)
May 24, 2005 15.85 15.89 15.81 15.87 62,209 +0.10(+0.65%)
May 23, 2005 15.70 15.82 15.65 15.76 115,389 +0.16(+1.05%)
May 20, 2005 15.71 15.73 15.56 15.60 65,220 -0.07(-0.42%)
May 19, 2005 15.49 15.72 15.49 15.67 110,372 +0.18(+1.17%)
May 18, 2005 15.55 15.64 15.45 15.49 179,606 +0.09(+0.57%)
May 17, 2005 15.29 15.42 15.25 15.40 368,242 +0.14(+0.91%)
May 16, 2005 15.22 15.26 15.10 15.26 399,347 -0.08(-0.53%)
May 13, 2005 15.55 15.55 15.27 15.34 525,272 -0.26(-1.64%)
May 12, 2005 15.96 16.00 15.59 15.60 156,528 -0.53(-3.26%)
May 11, 2005 16.07 16.12 15.95 16.12 91,308 +0.05(+0.33%)
May 10, 2005 16.24 16.27 16.07 16.07 99,836 -0.19(-1.15%)
May 09, 2005 16.17 16.28 16.16 16.25 88,297 +0.04(+0.25%)
May 06, 2005 16.26 16.29 16.21 16.22 82,779 +0.00(+0.00%)
May 05, 2005 16.06 16.25 16.06 16.22 112,880 +0.24(+1.51%)
May 04, 2005 15.85 15.98 15.80 15.97 125,924 +0.14(+0.86%)
May 03, 2005 16.01 16.01 15.84 15.84 98,833 -0.20(-1.27%)
May 02, 2005 15.85 16.04 15.79 16.04 54,182 +0.20(+1.26%)
Apr 29, 2005 15.92 15.92 15.74 15.84 108,365 +0.09(+0.56%)
Apr 28, 2005 15.71 15.84 15.67 15.75 182,616 -0.24(-1.49%)
Apr 27, 2005 16.27 16.27 15.98 15.99 112,880 -0.38(-2.31%)
Apr 26, 2005 16.44 16.50 16.35 16.37 476,608 -0.06(-0.38%)
Apr 25, 2005 16.46 16.57 16.42 16.44 196,663 +0.17(+1.05%)
Apr 22, 2005 16.26 16.40 16.15 16.26 276,934 +0.09(+0.58%)
Apr 21, 2005 15.90 16.17 15.90 16.17 217,734 +0.32(+2.01%)
Apr 20, 2005 16.10 16.20 15.82 15.85 125,423 -0.25(-1.57%)
Apr 19, 2005 15.91 16.13 15.91 16.11 186,128 +0.29(+1.85%)
Apr 18, 2005 15.52 15.82 15.51 15.81 208,202 +0.15(+0.97%)
Apr 15, 2005 16.07 16.07 15.59 15.66 436,974 -0.47(-2.92%)
Apr 14, 2005 16.25 16.30 16.10 16.13 167,565 -0.07(-0.43%)
Apr 13, 2005 16.46 16.55 16.20 16.20 152,514 -0.37(-2.26%)
Apr 12, 2005 16.72 16.72 16.50 16.58 180,609 -0.19(-1.12%)
Apr 11, 2005 16.65 16.79 16.59 16.76 107,362 +0.10(+0.60%)
Apr 08, 2005 16.70 16.83 16.65 16.66 168,568 -0.22(-1.27%)
Apr 07, 2005 17.02 17.06 16.80 16.88 164,053 +0.08(+0.47%)
Apr 06, 2005 16.66 16.87 16.65 16.80 216,731 +0.10(+0.62%)
Apr 05, 2005 16.75 16.84 16.64 16.70 249,843 -0.05(-0.32%)
Apr 04, 2005 16.85 16.96 16.71 16.75 393,829 -0.06(-0.33%)
Apr 01, 2005 16.74 16.81 16.63 16.81 198,168 +0.21(+1.24%)
Mar 31, 2005 16.54 16.61 16.52 16.60 153,518 +0.31(+1.88%)
Mar 30, 2005 16.09 16.29 15.99 16.29 478,615 +0.16(+1.00%)
Mar 29, 2005 16.26 16.46 16.13 16.13 332,120 -0.12(-0.71%)
Mar 28, 2005 16.25 16.33 16.16 16.25 285,965 -0.08(-0.46%)
Mar 24, 2005 16.34 16.47 16.20 16.32 161,545 +0.03(+0.18%)
Mar 23, 2005 16.52 16.53 16.22 16.29 451,523 -0.42(-2.52%)
Mar 22, 2005 16.85 17.11 16.71 16.71 211,212 -0.31(-1.80%)
Mar 21, 2005 17.10 17.12 16.87 17.02 256,866 -0.13(-0.76%)
Mar 18, 2005 16.99 17.15 16.94 17.15 506,709 +0.17(+0.99%)
Mar 17, 2005 16.95 16.99 16.83 16.98 196,663 +0.20(+1.16%)
Mar 16, 2005 16.73 16.93 16.65 16.79 186,128 +0.03(+0.20%)
Mar 15, 2005 16.97 17.02 16.75 16.75 213,721 -0.13(-0.76%)
Mar 14, 2005 16.81 16.89 16.64 16.88 251,348 +0.05(+0.30%)
Mar 11, 2005 16.66 16.96 16.65 16.83 317,070 +0.13(+0.76%)
Mar 10, 2005 16.94 16.94 16.56 16.70 396,839 -0.26(-1.53%)
Mar 09, 2005 17.39 17.54 16.94 16.96 511,225 -0.38(-2.18%)
Mar 08, 2005 17.35 17.45 17.28 17.34 300,514 +0.00(+0.00%)
Mar 07, 2005 17.42 17.43 17.20 17.34 1,039,508 -0.12(-0.71%)
Mar 04, 2005 17.29 17.50 17.19 17.46 366,235 +0.28(+1.61%)
Mar 03, 2005 17.12 17.21 17.00 17.19 231,782 +0.21(+1.26%)
Mar 02, 2005 16.72 16.99 16.72 16.97 303,524 +0.15(+0.86%)
Mar 01, 2005 16.99 16.99 16.77 16.83 236,799 -0.28(-1.62%)
Feb 28, 2005 17.23 17.29 16.73 17.11 610,058 +0.03(+0.17%)
Feb 25, 2005 16.85 17.13 16.81 17.08 338,642 +0.35(+2.12%)
Feb 24, 2005 16.60 16.72 16.49 16.72 332,120 +0.22(+1.33%)
Feb 23, 2005 16.37 16.52 16.25 16.50 264,392 +0.13(+0.78%)
Feb 22, 2005 16.50 16.62 16.36 16.37 325,097 -0.07(-0.42%)
Feb 18, 2005 16.19 16.49 16.18 16.44 263,388 +0.30(+1.85%)
Feb 17, 2005 16.35 16.40 16.13 16.15 541,326 -0.12(-0.74%)
Feb 16, 2005 15.97 16.28 15.95 16.26 267,904 +0.31(+1.96%)
Feb 15, 2005 15.90 15.96 15.87 15.95 375,266 +0.10(+0.65%)
Feb 14, 2005 15.83 15.88 15.79 15.85 361,219 +0.06(+0.39%)
Feb 11, 2005 15.66 15.85 15.62 15.79 179,104 +0.09(+0.60%)
Feb 10, 2005 15.45 15.71 15.45 15.69 152,514 +0.29(+1.92%)
Feb 09, 2005 15.39 15.44 15.29 15.40 173,084 -0.04(-0.23%)
Feb 08, 2005 15.26 15.45 15.25 15.43 124,921 +0.12(+0.79%)
Feb 07, 2005 15.41 15.43 15.24 15.31 188,134 -0.06(-0.36%)
Feb 04, 2005 15.33 15.41 15.31 15.37 68,230 +0.12(+0.78%)
Feb 03, 2005 15.16 15.28 15.14 15.25 91,308 +0.01(+0.09%)
Feb 02, 2005 15.21 15.29 15.20 15.23 99,836 +0.11(+0.70%)
Feb 01, 2005 14.99 15.13 14.91 15.13 77,260 +0.28(+1.87%)
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%)
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.