Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 19.72 19.72 19.58 19.67 280,912 -0.24(-1.20%)
Mar 30, 2006 19.95 20.04 19.86 19.91 157,787 +0.08(+0.41%)
Mar 29, 2006 19.63 19.82 19.63 19.82 73,978 +0.28(+1.43%)
Mar 28, 2006 19.62 19.77 19.47 19.54 210,555 +0.00(+0.01%)
Mar 27, 2006 19.44 19.58 19.33 19.54 97,258 +0.06(+0.30%)
Mar 24, 2006 19.46 19.63 19.45 19.48 95,706 +0.16(+0.85%)
Mar 23, 2006 19.26 19.36 19.22 19.32 114,848 +0.06(+0.29%)
Mar 22, 2006 19.14 19.41 19.13 19.26 49,664 +0.11(+0.56%)
Mar 21, 2006 19.08 19.30 19.06 19.16 83,808 -0.04(-0.23%)
Mar 20, 2006 19.47 19.54 19.19 19.20 363,169 -0.26(-1.33%)
Mar 17, 2006 19.70 19.70 19.46 19.46 107,605 -0.20(-1.01%)
Mar 16, 2006 19.49 19.70 19.41 19.66 81,738 +0.22(+1.12%)
Mar 15, 2006 19.39 19.49 19.31 19.44 154,683 +0.13(+0.65%)
Mar 14, 2006 19.05 19.36 19.04 19.31 98,293 +0.26(+1.35%)
Mar 13, 2006 18.82 19.07 18.82 19.06 86,394 +0.32(+1.69%)
Mar 10, 2006 18.48 18.78 18.46 18.74 34,661 +0.08(+0.41%)
Mar 09, 2006 18.77 18.89 18.61 18.66 98,810 -0.06(-0.31%)
Mar 08, 2006 18.63 18.82 18.48 18.72 259,702 -0.03(-0.14%)
Mar 07, 2006 18.81 18.83 18.65 18.75 413,350 -0.33(-1.71%)
Mar 06, 2006 19.48 19.48 19.01 19.07 180,032 -0.39(-2.02%)
Mar 03, 2006 19.39 19.55 19.35 19.47 125,712 +0.07(+0.37%)
Mar 02, 2006 19.16 19.42 19.16 19.40 254,528 +0.19(+0.99%)
Mar 01, 2006 18.99 19.23 18.99 19.21 168,133 +0.32(+1.70%)
Feb 28, 2006 19.06 19.04 18.76 18.89 177,963 -0.18(-0.92%)
Feb 27, 2006 19.25 19.25 19.03 19.06 96,224 -0.22(-1.14%)
Feb 24, 2006 19.26 19.36 19.24 19.28 249,355 +0.18(+0.92%)
Feb 23, 2006 19.16 19.23 18.99 19.11 132,437 -0.08(-0.40%)
Feb 22, 2006 19.32 19.32 19.09 19.18 169,168 -0.28(-1.45%)
Feb 21, 2006 19.55 19.59 19.40 19.47 286,603 +0.24(+1.27%)
Feb 17, 2006 19.24 19.27 19.09 19.22 248,320 +0.18(+0.94%)
Feb 16, 2006 18.95 19.04 18.82 19.04 195,035 +0.34(+1.84%)
Feb 15, 2006 18.96 19.01 18.62 18.70 258,667 -0.16(-0.85%)
Feb 14, 2006 18.65 18.91 18.61 18.86 273,152 -0.05(-0.25%)
Feb 13, 2006 18.86 19.14 18.84 18.90 493,537 -0.09(-0.46%)
Feb 10, 2006 19.18 19.18 18.78 18.99 140,715 -0.14(-0.76%)
Feb 09, 2006 19.44 19.62 19.07 19.14 170,203 -0.13(-0.67%)
Feb 08, 2006 19.26 19.32 19.02 19.27 342,475 -0.06(-0.33%)
Feb 07, 2006 19.74 19.74 19.29 19.33 128,816 -0.70(-3.50%)
Feb 06, 2006 19.97 20.12 19.93 20.03 262,806 +0.26(+1.31%)
Feb 03, 2006 19.83 19.90 19.67 19.77 127,781 -0.22(-1.08%)
Feb 02, 2006 20.15 20.17 19.79 19.99 399,899 -0.20(-1.00%)
Feb 01, 2006 20.52 20.60 20.19 20.19 369,894 -0.33(-1.62%)
Jan 31, 2006 20.56 20.60 20.39 20.52 154,165 +0.05(+0.25%)
Jan 30, 2006 20.30 20.58 20.30 20.47 216,763 +0.34(+1.71%)
Jan 27, 2006 20.05 20.18 19.98 20.13 182,619 +0.31(+1.55%)
Jan 26, 2006 19.81 19.83 19.54 19.82 146,405 +0.08(+0.38%)
Jan 25, 2006 20.19 20.19 19.61 19.75 563,377 -0.27(-1.37%)
Jan 24, 2006 20.12 20.16 20.00 20.02 330,059 -0.09(-0.46%)
Jan 23, 2006 19.91 20.16 19.81 20.11 1,404,564 +0.22(+1.09%)
Jan 20, 2006 20.10 20.16 19.27 19.90 255,046 +0.11(+0.54%)
Jan 19, 2006 19.59 19.79 19.49 19.79 2,882,073 +0.29(+1.48%)
Jan 18, 2006 19.70 19.71 19.29 19.50 123,643 -0.25(-1.28%)
Jan 17, 2006 19.75 19.78 19.62 19.76 452,150 +0.27(+1.41%)
Jan 13, 2006 19.20 19.49 19.19 19.48 121,573 +0.28(+1.47%)
Jan 12, 2006 19.47 19.54 19.14 19.20 334,715 -0.08(-0.43%)
Jan 11, 2006 19.19 19.37 19.00 19.28 267,979 +0.08(+0.43%)
Jan 10, 2006 19.14 19.28 19.09 19.20 138,645 +0.06(+0.29%)
Jan 09, 2006 19.27 19.27 19.04 19.14 190,379 +0.03(+0.15%)
Jan 06, 2006 19.02 19.21 18.97 19.11 388,518 +0.38(+2.03%)
Jan 05, 2006 18.93 18.94 18.68 18.73 752,205 -0.20(-1.04%)
Jan 04, 2006 18.84 18.94 18.70 18.93 181,067 +0.15(+0.80%)
Jan 03, 2006 18.44 18.83 18.42 18.78 742,893 +0.68(+3.77%)
Dec 30, 2005 17.92 18.19 17.92 18.10 138,645 +0.02(+0.12%)
Dec 29, 2005 18.11 18.26 18.06 18.08 83,808 -0.05(-0.30%)
Dec 28, 2005 17.96 18.16 17.96 18.13 2,223,506 +0.19(+1.08%)
Dec 27, 2005 18.28 18.28 17.94 17.94 333,681 -0.38(-2.08%)
Dec 23, 2005 18.30 18.34 18.13 18.32 152,613 -0.22(-1.19%)
Dec 22, 2005 18.72 18.72 18.51 18.54 165,029 -0.01(-0.07%)
Dec 21, 2005 18.70 18.72 18.54 18.55 192,965 -0.01(-0.03%)
Dec 20, 2005 18.47 18.61 18.47 18.56 154,683 +0.11(+0.60%)
Dec 19, 2005 18.68 18.74 18.45 18.45 212,624 -0.15(-0.80%)
Dec 16, 2005 18.92 18.97 18.60 18.60 395,761 -0.28(-1.47%)
Dec 15, 2005 19.07 19.12 18.80 18.87 893,437 -0.24(-1.27%)
Dec 14, 2005 19.05 19.15 18.98 19.12 766,173 +0.09(+0.49%)
Dec 13, 2005 19.09 19.22 18.97 19.02 654,428 +0.08(+0.43%)
Dec 12, 2005 18.97 18.97 18.82 18.94 1,935,867 +0.16(+0.86%)
Dec 09, 2005 18.89 18.90 18.76 18.78 119,504 -0.26(-1.36%)
Dec 08, 2005 18.86 19.04 18.79 19.04 325,921 +0.32(+1.68%)
Dec 07, 2005 18.97 18.99 18.67 18.72 496,124 -0.17(-0.88%)
Dec 06, 2005 18.83 19.04 18.75 18.89 80,704 +0.07(+0.39%)
Dec 05, 2005 18.83 18.94 18.77 18.82 301,088 +0.17(+0.90%)
Dec 02, 2005 18.67 18.71 18.55 18.65 278,843 +0.04(+0.23%)
Dec 01, 2005 18.35 18.62 18.32 18.61 417,489 +0.51(+2.80%)
Nov 30, 2005 18.13 18.26 18.08 18.10 5,739,314 -0.09(-0.47%)
Nov 29, 2005 18.32 18.33 18.14 18.19 348,166 -0.01(-0.06%)
Nov 28, 2005 18.51 18.51 18.14 18.20 155,717 -0.43(-2.29%)
Nov 25, 2005 18.64 18.69 18.61 18.62 22,762 -0.01(-0.05%)
Nov 23, 2005 18.62 18.74 18.51 18.63 185,723 -0.09(-0.50%)
Nov 22, 2005 18.54 18.74 18.50 18.73 121,056 +0.30(+1.61%)
Nov 21, 2005 18.25 18.43 18.24 18.43 288,672 +0.36(+1.99%)
Nov 18, 2005 18.08 18.21 17.93 18.07 159,856 +0.08(+0.42%)
Nov 17, 2005 18.15 18.16 17.91 17.99 219,350 +0.08(+0.43%)
Nov 16, 2005 17.63 17.92 17.57 17.92 788,418 +0.27(+1.53%)
Nov 15, 2005 17.66 17.94 17.58 17.65 146,923 +0.03(+0.20%)
Nov 14, 2005 17.66 17.75 17.57 17.61 103,467 +0.13(+0.74%)
Nov 11, 2005 17.41 17.52 17.39 17.48 247,286 +0.05(+0.29%)
Nov 10, 2005 17.78 17.78 17.34 17.43 573,207 -0.54(-2.99%)
Nov 09, 2005 18.07 18.21 17.86 17.97 296,432 -0.10(-0.54%)
Nov 08, 2005 17.88 18.10 17.83 18.07 247,803 +0.12(+0.66%)
Nov 07, 2005 18.08 18.08 17.90 17.95 750,135 -0.28(-1.56%)
Nov 04, 2005 18.58 18.61 18.15 18.23 228,662 -0.37(-1.99%)
Nov 03, 2005 18.37 18.65 18.37 18.60 327,990 +0.34(+1.84%)
Nov 02, 2005 17.95 18.27 17.92 18.27 170,203 +0.35(+1.94%)
Nov 01, 2005 17.84 17.97 17.78 17.92 106,571 +0.04(+0.24%)
Oct 31, 2005 17.97 18.00 17.74 17.88 217,798 +0.19(+1.06%)
Oct 28, 2005 17.60 17.78 17.27 17.69 131,920 +0.30(+1.73%)
Oct 27, 2005 17.86 17.86 17.39 17.39 236,422 -0.30(-1.72%)
Oct 26, 2005 17.79 18.12 17.69 17.69 139,680 -0.10(-0.58%)
Oct 25, 2005 17.69 17.82 17.51 17.79 270,566 +0.29(+1.68%)
Oct 24, 2005 17.09 17.50 17.09 17.50 190,896 +0.44(+2.58%)
Oct 21, 2005 16.91 17.21 16.90 17.06 917,235 +0.12(+0.70%)
Oct 20, 2005 17.56 17.56 16.82 16.94 376,619 -0.64(-3.66%)
Oct 19, 2005 17.22 17.58 17.01 17.58 605,799 +0.22(+1.27%)
Oct 18, 2005 17.76 17.81 17.35 17.36 343,510 -0.68(-3.78%)
Oct 17, 2005 18.15 18.16 17.94 18.05 94,672 +0.23(+1.31%)
Oct 14, 2005 17.58 17.83 17.40 17.81 329,542 +0.17(+0.95%)
Oct 13, 2005 17.81 17.83 17.41 17.64 360,582 -0.49(-2.70%)
Oct 12, 2005 18.38 18.40 18.01 18.13 660,636 -0.24(-1.28%)
Oct 11, 2005 18.21 18.43 18.16 18.37 210,038 +0.30(+1.68%)
Oct 10, 2005 18.31 18.31 17.99 18.07 309,366 -0.15(-0.85%)
Oct 07, 2005 18.14 18.29 18.09 18.22 185,723 +0.24(+1.36%)
Oct 06, 2005 17.77 18.29 17.81 17.98 638,908 -0.30(-1.62%)
Oct 05, 2005 18.87 18.93 18.27 18.27 457,324 -0.74(-3.87%)
Oct 04, 2005 19.45 19.45 18.95 19.01 325,403 -0.54(-2.78%)
Oct 03, 2005 19.68 19.74 19.55 19.55 275,222 -0.13(-0.65%)
Sep 30, 2005 19.82 19.86 19.66 19.68 190,896 -0.26(-1.32%)
Sep 29, 2005 19.89 19.95 19.76 19.94 159,856 +0.11(+0.57%)
Sep 28, 2005 19.66 19.86 19.57 19.83 192,965 +0.20(+1.00%)
Sep 27, 2005 19.60 19.64 19.47 19.63 107,088 -0.02(-0.08%)
Sep 26, 2005 19.30 19.65 19.25 19.65 196,587 +0.25(+1.28%)
Sep 23, 2005 19.40 19.49 19.33 19.40 278,843 -0.32(-1.61%)
Sep 22, 2005 19.98 19.99 19.44 19.72 450,598 -0.10(-0.52%)
Sep 21, 2005 19.89 19.94 19.76 19.82 336,267 +0.24(+1.22%)
Sep 20, 2005 19.77 19.78 19.53 19.58 5,951,422 -0.11(-0.54%)
Sep 19, 2005 19.25 19.79 19.25 19.69 237,974 +0.33(+1.71%)
Sep 16, 2005 19.25 19.36 19.25 19.36 184,688 +0.25(+1.29%)
Sep 15, 2005 19.27 19.27 18.96 19.11 270,566 +0.03(+0.16%)
Sep 14, 2005 19.02 19.12 18.97 19.08 150,544 +0.18(+0.97%)
Sep 13, 2005 18.94 19.02 18.89 18.89 176,928 -0.17(-0.88%)
Sep 12, 2005 19.29 19.29 19.01 19.06 983,453 -0.33(-1.71%)
Sep 09, 2005 19.16 19.40 19.13 19.40 291,259 +0.42(+2.20%)
Sep 08, 2005 18.97 19.11 18.93 18.98 85,877 -0.01(-0.06%)
Sep 07, 2005 19.01 19.13 18.91 18.99 243,147 -0.08(-0.43%)
Sep 06, 2005 19.05 19.08 18.87 19.07 5,876,926 +0.06(+0.32%)
Sep 02, 2005 19.03 19.10 18.95 19.01 419,041 -0.20(-1.07%)
Sep 01, 2005 19.13 19.26 19.05 19.22 511,127 +0.50(+2.66%)
Aug 31, 2005 18.42 18.82 18.42 18.72 325,921 +0.51(+2.82%)
Aug 30, 2005 18.06 18.26 18.05 18.20 838,082 +0.14(+0.76%)
Aug 29, 2005 18.13 18.13 17.95 18.07 597,004 +0.15(+0.86%)
Aug 26, 2005 18.14 18.15 17.89 17.91 140,197 -0.15(-0.85%)
Aug 25, 2005 18.16 18.16 18.05 18.06 630,631 -0.09(-0.47%)
Aug 24, 2005 18.05 18.20 18.04 18.15 152,613 +0.14(+0.79%)
Aug 23, 2005 18.10 18.12 17.82 18.01 1,833,435 -0.09(-0.52%)
Aug 22, 2005 18.08 18.25 17.96 18.10 148,475 +0.07(+0.36%)
Aug 19, 2005 17.89 18.05 17.89 18.03 123,125 +0.25(+1.42%)
Aug 18, 2005 17.74 17.80 17.60 17.78 419,558 -0.07(-0.40%)
Aug 17, 2005 18.20 18.29 17.77 17.85 455,772 -0.40(-2.21%)
Aug 16, 2005 18.52 18.52 18.26 18.26 169,168 -0.38(-2.06%)
Aug 15, 2005 18.69 18.73 18.57 18.64 121,573 -0.18(-0.97%)
Aug 12, 2005 18.85 18.85 18.71 18.82 354,891 +0.02(+0.11%)
Aug 11, 2005 18.80 18.88 18.68 18.80 211,072 +0.19(+1.01%)
Aug 10, 2005 18.57 18.63 18.49 18.61 160,373 +0.27(+1.45%)
Aug 09, 2005 18.42 18.42 18.31 18.35 247,803 +0.11(+0.59%)
Aug 08, 2005 18.20 18.38 18.18 18.24 130,368 +0.23(+1.28%)
Aug 05, 2005 18.11 18.11 17.88 18.01 75,013 -0.09(-0.49%)
Aug 04, 2005 18.24 18.24 18.05 18.10 103,467 +0.00(+0.00%)
Aug 03, 2005 18.22 18.22 18.06 18.10 340,406 +0.04(+0.22%)
Aug 02, 2005 17.93 18.06 17.88 18.06 145,371 +0.29(+1.65%)
Aug 01, 2005 17.75 17.87 17.70 17.76 123,643 +0.16(+0.89%)
Jul 29, 2005 17.83 17.83 17.57 17.61 176,411 -0.08(-0.44%)
Jul 28, 2005 17.67 17.71 17.53 17.68 93,637 +0.07(+0.38%)
Jul 27, 2005 17.54 17.63 17.43 17.62 84,325 +0.07(+0.40%)
Jul 26, 2005 17.54 17.59 17.47 17.55 199,691 -0.04(-0.24%)
Jul 25, 2005 17.57 17.71 17.49 17.59 220,384 +0.13(+0.76%)
Jul 22, 2005 16.95 17.46 16.95 17.46 101,397 +0.35(+2.05%)
Jul 21, 2005 17.19 17.24 17.01 17.11 128,816 -0.16(-0.94%)
Jul 20, 2005 17.26 17.27 17.04 17.27 96,741 -0.01(-0.06%)
Jul 19, 2005 17.26 17.28 17.05 17.28 314,022 +0.20(+1.18%)
Jul 18, 2005 17.12 17.15 17.02 17.08 83,808 -0.04(-0.25%)
Jul 15, 2005 17.25 17.27 17.11 17.12 79,152 -0.11(-0.65%)
Jul 14, 2005 17.58 17.68 17.17 17.23 361,617 -0.35(-1.97%)
Jul 13, 2005 17.63 17.66 17.53 17.58 140,197 -0.03(-0.18%)
Jul 12, 2005 17.55 17.70 17.49 17.61 214,176 +0.07(+0.42%)
Jul 11, 2005 17.35 17.55 17.32 17.54 153,648 +0.11(+0.61%)
Jul 08, 2005 17.55 17.63 17.40 17.43 259,184 +0.04(+0.22%)
Jul 07, 2005 17.12 17.39 17.03 17.39 173,824 +0.05(+0.30%)
Jul 06, 2005 17.53 17.62 17.33 17.34 297,467 -0.06(-0.33%)
Jul 05, 2005 17.16 17.40 17.15 17.40 437,665 +0.42(+2.49%)
Jul 01, 2005 16.82 17.00 16.80 16.97 169,168 +0.25(+1.48%)
Jun 30, 2005 16.86 16.91 16.73 16.73 145,888 -0.16(-0.95%)
Jun 29, 2005 16.90 16.94 16.76 16.89 216,763 -0.12(-0.71%)
Jun 28, 2005 17.09 17.17 16.95 17.01 129,333 -0.07(-0.42%)
Jun 27, 2005 16.93 17.08 16.89 17.08 174,341 +0.26(+1.56%)
Jun 24, 2005 16.91 16.96 16.81 16.82 141,749 -0.05(-0.28%)
Jun 23, 2005 16.91 17.12 16.82 16.86 181,584 -0.05(-0.30%)
Jun 22, 2005 16.85 16.95 16.75 16.91 292,294 +0.08(+0.45%)
Jun 21, 2005 17.10 17.10 16.84 16.84 105,536 -0.31(-1.83%)
Jun 20, 2005 17.14 17.17 17.01 17.15 183,136 +0.08(+0.48%)
Jun 17, 2005 17.01 17.08 16.91 17.07 189,344 +0.35(+2.12%)
Jun 16, 2005 16.62 16.76 16.58 16.71 142,267 +0.15(+0.90%)
Jun 15, 2005 16.49 16.60 16.46 16.57 130,368 +0.16(+1.00%)
Jun 14, 2005 16.29 16.43 16.28 16.40 116,917 +0.06(+0.37%)
Jun 13, 2005 16.24 16.39 16.14 16.34 97,258 +0.07(+0.40%)
Jun 10, 2005 16.28 16.28 16.08 16.28 163,477 +0.02(+0.11%)
Jun 09, 2005 15.94 16.27 15.89 16.26 84,842 +0.36(+2.24%)
Jun 08, 2005 15.93 16.15 15.86 15.90 139,680 -0.00(-0.02%)
Jun 07, 2005 16.01 16.07 15.91 15.91 84,842 -0.06(-0.38%)
Jun 06, 2005 15.99 16.00 15.87 15.97 93,120 +0.08(+0.50%)
Jun 03, 2005 15.92 15.94 15.81 15.89 87,429 -0.06(-0.35%)
Jun 02, 2005 15.87 15.97 15.82 15.94 108,123 +0.09(+0.57%)
Jun 01, 2005 15.69 15.90 15.69 15.85 106,571 +0.21(+1.31%)
May 31, 2005 15.71 15.73 15.62 15.65 72,944 -0.18(-1.15%)
May 27, 2005 15.65 15.83 15.65 15.83 69,840 +0.22(+1.39%)
May 26, 2005 15.63 15.66 15.59 15.61 78,117 +0.05(+0.30%)
May 25, 2005 15.45 15.62 15.35 15.57 208,486 +0.18(+1.17%)
May 24, 2005 15.37 15.41 15.33 15.39 64,149 +0.10(+0.64%)
May 23, 2005 15.22 15.34 15.17 15.29 118,987 +0.16(+1.05%)
May 20, 2005 15.23 15.25 15.09 15.13 67,253 -0.06(-0.42%)
May 19, 2005 15.02 15.25 15.02 15.19 113,813 +0.18(+1.17%)
May 18, 2005 15.08 15.17 14.98 15.02 185,205 +0.09(+0.57%)
May 17, 2005 14.82 14.95 14.79 14.93 379,723 +0.14(+0.91%)
May 16, 2005 14.76 14.80 14.64 14.80 411,798 -0.08(-0.53%)
May 13, 2005 15.08 15.08 14.81 14.88 541,649 -0.25(-1.64%)
May 12, 2005 15.47 15.52 15.11 15.12 161,408 -0.51(-3.26%)
May 11, 2005 15.58 15.63 15.46 15.63 94,154 +0.05(+0.33%)
May 10, 2005 15.75 15.78 15.58 15.58 102,949 -0.18(-1.15%)
May 09, 2005 15.68 15.79 15.67 15.76 91,050 +0.04(+0.25%)
May 06, 2005 15.77 15.80 15.72 15.72 85,360 +0.00(+0.00%)
May 05, 2005 15.57 15.76 15.57 15.72 116,400 +0.23(+1.51%)
May 04, 2005 15.37 15.50 15.32 15.49 129,851 +0.13(+0.86%)
May 03, 2005 15.52 15.52 15.36 15.36 101,915 -0.20(-1.27%)
May 02, 2005 15.37 15.56 15.31 15.56 55,872 +0.19(+1.26%)
Apr 29, 2005 15.43 15.43 15.27 15.36 111,744 +0.09(+0.56%)
Apr 28, 2005 15.23 15.36 15.20 15.28 188,309 -0.23(-1.50%)
Apr 27, 2005 15.78 15.78 15.49 15.51 116,400 -0.37(-2.31%)
Apr 26, 2005 15.95 16.00 15.86 15.88 491,468 -0.06(-0.38%)
Apr 25, 2005 15.96 16.07 15.93 15.94 202,795 +0.17(+1.05%)
Apr 22, 2005 15.77 15.90 15.66 15.77 285,568 +0.09(+0.58%)
Apr 21, 2005 15.42 15.68 15.42 15.68 224,523 +0.31(+2.01%)
Apr 20, 2005 15.61 15.71 15.34 15.37 129,333 -0.25(-1.57%)
Apr 19, 2005 15.43 15.64 15.43 15.62 191,931 +0.28(+1.85%)
Apr 18, 2005 15.05 15.34 15.04 15.33 214,694 +0.15(+0.97%)
Apr 15, 2005 15.58 15.58 15.12 15.19 450,598 -0.46(-2.92%)
Apr 14, 2005 15.76 15.81 15.61 15.64 172,789 -0.07(-0.43%)
Apr 13, 2005 15.97 16.05 15.71 15.71 157,269 -0.36(-2.26%)
Apr 12, 2005 16.22 16.22 16.00 16.07 186,240 -0.18(-1.12%)
Apr 11, 2005 16.15 16.28 16.09 16.26 110,709 +0.10(+0.60%)
Apr 08, 2005 16.20 16.32 16.14 16.16 173,824 -0.21(-1.28%)
Apr 07, 2005 16.51 16.54 16.30 16.37 169,168 +0.08(+0.47%)
Apr 06, 2005 16.16 16.36 16.14 16.29 223,488 +0.10(+0.62%)
Apr 05, 2005 16.24 16.33 16.14 16.19 257,632 -0.05(-0.32%)
Apr 04, 2005 16.34 16.45 16.20 16.24 406,108 -0.05(-0.33%)
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.