Global Energy Ishares ETF (NY: IXC )

40.47 +0.20 (+0.49%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.66 21.45 21.45 21.45 369,814 -0.11(-0.53%)
Dec 30, 2009 21.48 21.59 21.41 21.56 192,885 -0.06(-0.27%)
Dec 29, 2009 21.78 21.83 21.60 21.62 173,684 -0.06(-0.26%)
Dec 28, 2009 21.76 21.78 21.63 21.68 278,458 +0.05(+0.25%)
Dec 24, 2009 21.45 21.63 21.45 21.62 112,256 +0.13(+0.62%)
Dec 23, 2009 21.35 21.68 21.33 21.49 193,316 +0.22(+1.05%)
Dec 22, 2009 21.07 21.36 21.07 21.27 258,938 +0.17(+0.80%)
Dec 21, 2009 21.03 21.32 21.03 21.10 248,101 +0.21(+1.00%)
Dec 18, 2009 21.01 21.12 20.78 20.89 381,247 -0.04(-0.17%)
Dec 17, 2009 21.09 21.09 20.87 20.93 154,844 -0.35(-1.65%)
Dec 16, 2009 21.09 21.41 21.09 21.28 410,226 +0.22(+1.06%)
Dec 15, 2009 21.01 21.19 20.97 21.05 278,410 -0.07(-0.33%)
Dec 14, 2009 21.11 21.17 21.08 21.12 334,377 +0.16(+0.77%)
Dec 11, 2009 20.94 21.07 20.84 20.96 263,514 +0.04(+0.17%)
Dec 10, 2009 21.04 21.04 20.82 20.93 264,891 +0.05(+0.26%)
Dec 09, 2009 20.88 20.94 20.55 20.87 360,353 +0.04(+0.17%)
Dec 08, 2009 21.16 21.16 20.66 20.84 444,273 -0.44(-2.07%)
Dec 07, 2009 21.29 21.48 21.18 21.28 183,785 -0.07(-0.31%)
Dec 04, 2009 21.81 21.88 21.18 21.34 366,165 -0.10(-0.47%)
Dec 03, 2009 21.74 21.80 21.42 21.44 291,350 -0.27(-1.23%)
Dec 02, 2009 21.85 21.91 21.64 21.71 206,952 -0.12(-0.54%)
Dec 01, 2009 21.70 21.91 21.64 21.83 284,618 +0.43(+2.00%)
Nov 30, 2009 21.33 21.56 21.21 21.40 175,596 -0.01(-0.06%)
Nov 27, 2009 21.15 21.54 21.08 21.41 203,887 -0.62(-2.80%)
Nov 25, 2009 21.87 22.04 21.69 22.03 763,205 +0.23(+1.06%)
Nov 24, 2009 21.76 21.83 21.46 21.80 170,815 +0.12(+0.55%)
Nov 23, 2009 21.82 21.97 21.63 21.68 414,762 +0.30(+1.39%)
Nov 20, 2009 21.44 21.44 21.20 21.38 339,372 -0.23(-1.07%)
Nov 19, 2009 21.78 21.85 21.41 21.61 434,824 -0.24(-1.11%)
Nov 18, 2009 22.05 22.12 21.80 21.86 1,803,248 -0.15(-0.67%)
Nov 17, 2009 21.97 22.06 21.83 22.01 717,974 -0.10(-0.43%)
Nov 16, 2009 21.80 22.22 21.80 22.10 223,200 +0.55(+2.56%)
Nov 13, 2009 21.41 21.72 21.29 21.55 168,316 +0.15(+0.69%)
Nov 12, 2009 21.68 21.80 21.26 21.40 285,465 -0.40(-1.83%)
Nov 11, 2009 21.92 22.20 21.66 21.80 432,871 -0.08(-0.35%)
Nov 10, 2009 21.84 21.94 21.67 21.88 274,128 -0.02(-0.11%)
Nov 09, 2009 21.69 21.91 21.67 21.90 277,260 +0.54(+2.53%)
Nov 06, 2009 21.17 21.46 21.07 21.36 229,166 +0.04(+0.20%)
Nov 05, 2009 21.18 21.43 21.09 21.32 355,118 +0.27(+1.27%)
Nov 04, 2009 21.14 21.34 20.97 21.05 460,835 +0.14(+0.68%)
Nov 03, 2009 20.58 21.00 20.42 20.91 317,207 +0.12(+0.60%)
Nov 02, 2009 20.77 21.10 20.43 20.78 300,889 +0.13(+0.63%)
Oct 30, 2009 21.37 21.41 20.41 20.65 405,088 -0.74(-3.44%)
Oct 29, 2009 21.03 21.45 20.80 21.39 359,312 +0.53(+2.53%)
Oct 28, 2009 21.40 21.44 20.82 20.86 1,004,382 -0.67(-3.09%)
Oct 27, 2009 21.54 21.88 21.44 21.53 354,503 +0.05(+0.22%)
Oct 26, 2009 21.89 22.23 21.38 21.48 307,753 -0.34(-1.55%)
Oct 23, 2009 21.89 21.93 21.70 21.82 499,246 -0.34(-1.55%)
Oct 22, 2009 21.96 22.16 21.60 22.16 557,742 +0.19(+0.86%)
Oct 21, 2009 21.97 22.45 21.95 21.97 1,594,617 -0.11(-0.48%)
Oct 20, 2009 21.91 22.09 21.91 22.08 2,246,577 -0.21(-0.93%)
Oct 19, 2009 22.08 22.37 21.97 22.29 386,092 +0.27(+1.24%)
Oct 16, 2009 21.86 22.07 21.74 22.01 822,892 +0.02(+0.08%)
Oct 15, 2009 21.61 22.06 21.43 22.00 455,573 +0.33(+1.54%)
Oct 14, 2009 21.58 21.73 21.39 21.66 464,640 +0.46(+2.18%)
Oct 13, 2009 21.23 21.25 20.92 21.20 280,195 +0.03(+0.14%)
Oct 12, 2009 21.16 21.25 21.05 21.17 233,344 +0.30(+1.42%)
Oct 09, 2009 20.69 20.94 20.69 20.87 1,024,873 -0.02(-0.11%)
Oct 08, 2009 20.58 20.95 20.53 20.90 314,667 +0.43(+2.09%)
Oct 07, 2009 20.36 20.47 20.21 20.47 216,147 +0.08(+0.41%)
Oct 06, 2009 20.12 20.52 20.12 20.39 221,709 +0.49(+2.45%)
Oct 05, 2009 19.55 19.99 19.50 19.90 117,871 +0.32(+1.64%)
Oct 02, 2009 19.47 19.70 19.25 19.58 167,406 -0.11(-0.57%)
Oct 01, 2009 20.24 20.24 19.64 19.69 197,308 -0.56(-2.76%)
Sep 30, 2009 20.49 20.52 20.04 20.25 278,293 -0.12(-0.61%)
Sep 29, 2009 20.40 20.47 20.23 20.37 184,627 -0.13(-0.63%)
Sep 28, 2009 20.13 20.51 20.09 20.50 185,853 +0.32(+1.59%)
Sep 25, 2009 20.14 20.39 20.01 20.18 275,900 +0.01(+0.03%)
Sep 24, 2009 20.49 20.62 20.03 20.18 245,698 -0.32(-1.56%)
Sep 23, 2009 20.95 20.96 20.47 20.50 166,687 -0.41(-1.94%)
Sep 22, 2009 20.86 20.97 20.72 20.90 207,375 +0.36(+1.75%)
Sep 21, 2009 20.45 20.61 20.19 20.55 122,994 -0.22(-1.06%)
Sep 18, 2009 20.90 20.90 20.62 20.77 129,528 +0.01(+0.06%)
Sep 17, 2009 20.91 21.02 20.67 20.75 177,799 +0.07(+0.34%)
Sep 16, 2009 20.80 20.98 20.60 20.68 333,136 +0.14(+0.70%)
Sep 15, 2009 20.43 20.56 20.23 20.54 145,250 +0.21(+1.06%)
Sep 14, 2009 20.11 20.37 19.93 20.33 261,525 +0.02(+0.11%)
Sep 11, 2009 20.30 20.49 20.11 20.30 271,748 +0.10(+0.50%)
Sep 10, 2009 20.04 20.26 19.86 20.20 276,836 +0.31(+1.58%)
Sep 09, 2009 19.92 20.10 19.77 19.89 175,308 +0.07(+0.38%)
Sep 08, 2009 19.66 19.86 19.66 19.81 156,061 +0.57(+2.98%)
Sep 04, 2009 19.02 19.32 18.97 19.24 66,587 +0.24(+1.25%)
Sep 03, 2009 19.00 19.09 18.85 19.00 95,088 +0.10(+0.53%)
Sep 02, 2009 18.74 19.03 18.74 18.90 259,541 +0.08(+0.41%)
Sep 01, 2009 19.03 19.35 18.81 18.82 167,920 -0.37(-1.95%)
Aug 31, 2009 19.24 19.26 19.04 19.20 141,299 -0.34(-1.73%)
Aug 28, 2009 19.71 19.76 19.39 19.54 142,421 -0.05(-0.27%)
Aug 27, 2009 19.45 19.66 19.11 19.59 129,033 +0.07(+0.36%)
Aug 26, 2009 19.52 19.60 19.30 19.52 171,738 -0.08(-0.42%)
Aug 25, 2009 19.79 19.93 19.51 19.60 150,106 -0.10(-0.51%)
Aug 24, 2009 19.81 19.89 19.65 19.70 347,280 +0.08(+0.39%)
Aug 21, 2009 19.29 19.65 19.27 19.63 239,501 +0.61(+3.18%)
Aug 20, 2009 18.97 19.10 18.93 19.02 243,278 +0.12(+0.66%)
Aug 19, 2009 18.46 19.04 18.33 18.90 193,510 +0.27(+1.47%)
Aug 18, 2009 18.38 18.65 18.34 18.62 167,644 +0.29(+1.55%)
Aug 17, 2009 18.46 18.56 18.21 18.34 269,020 -0.60(-3.17%)
Aug 14, 2009 19.16 19.20 18.75 18.94 124,976 -0.17(-0.87%)
Aug 13, 2009 19.04 19.15 18.88 19.10 313,802 +0.14(+0.75%)
Aug 12, 2009 18.72 19.11 18.72 18.96 148,001 +0.22(+1.17%)
Aug 11, 2009 18.94 18.94 18.64 18.74 142,407 -0.23(-1.22%)
Aug 10, 2009 19.00 19.09 18.82 18.97 260,428 -0.07(-0.34%)
Aug 07, 2009 19.26 19.26 18.94 19.04 158,038 +0.00(+0.01%)
Aug 06, 2009 19.29 19.29 18.87 19.04 184,277 -0.19(-1.00%)
Aug 05, 2009 19.42 19.42 19.00 19.23 166,830 -0.20(-1.01%)
Aug 04, 2009 19.42 19.50 19.20 19.42 240,639 -0.05(-0.24%)
Aug 03, 2009 19.01 19.58 19.01 19.47 243,746 +0.53(+2.79%)
Jul 31, 2009 18.77 19.07 18.62 18.94 145,223 +0.04(+0.19%)
Jul 30, 2009 18.85 19.08 18.79 18.91 174,919 +0.24(+1.27%)
Jul 29, 2009 18.91 18.97 18.46 18.67 251,542 -0.42(-2.18%)
Jul 28, 2009 19.12 19.20 18.72 19.09 176,202 -0.30(-1.53%)
Jul 27, 2009 19.32 19.44 19.13 19.38 144,132 +0.10(+0.52%)
Jul 24, 2009 19.14 19.29 19.01 19.28 134,762 +0.12(+0.62%)
Jul 23, 2009 18.65 19.20 18.65 19.16 180,474 +0.55(+2.94%)
Jul 22, 2009 18.62 18.85 18.54 18.62 192,933 -0.19(-1.01%)
Jul 21, 2009 18.95 19.00 18.47 18.81 373,659 +0.14(+0.73%)
Jul 20, 2009 18.62 18.73 18.37 18.67 143,737 +0.36(+1.95%)
Jul 17, 2009 18.21 18.40 18.06 18.31 111,207 +0.15(+0.82%)
Jul 16, 2009 18.03 18.28 17.90 18.16 147,500 +0.11(+0.62%)
Jul 15, 2009 17.83 18.06 17.76 18.05 176,083 +0.67(+3.86%)
Jul 14, 2009 17.29 17.43 17.17 17.38 136,198 +0.22(+1.28%)
Jul 13, 2009 16.74 17.17 16.74 17.16 122,974 +0.25(+1.47%)
Jul 10, 2009 16.83 16.92 16.66 16.91 254,236 -0.12(-0.69%)
Jul 09, 2009 17.00 17.19 16.85 17.03 172,253 +0.25(+1.48%)
Jul 08, 2009 16.84 17.08 16.44 16.78 431,087 -0.12(-0.74%)
Jul 07, 2009 17.28 17.32 16.86 16.91 103,648 -0.46(-2.67%)
Jul 06, 2009 17.11 17.37 16.94 17.37 240,112 -0.30(-1.71%)
Jul 02, 2009 17.96 18.11 17.63 17.67 175,134 -0.57(-3.12%)
Jul 01, 2009 18.38 18.69 18.24 18.24 356,493 +0.01(+0.06%)
Jun 30, 2009 18.43 18.50 17.94 18.23 159,758 -0.13(-0.71%)
Jun 29, 2009 17.95 18.40 17.95 18.36 204,091 +0.38(+2.11%)
Jun 26, 2009 18.20 18.23 17.98 17.98 169,117 -0.20(-1.08%)
Jun 25, 2009 18.02 18.19 18.02 18.18 239,001 +0.45(+2.55%)
Jun 24, 2009 17.95 18.09 17.68 17.73 166,024 -0.05(-0.27%)
Jun 23, 2009 17.62 17.86 17.43 17.77 181,123 +0.21(+1.18%)
Jun 22, 2009 18.29 18.49 17.32 17.57 812,260 -0.97(-5.22%)
Jun 19, 2009 18.57 18.78 18.39 18.53 1,356,871 +0.13(+0.70%)
Jun 18, 2009 18.38 18.62 18.29 18.40 1,259,069 -0.12(-0.65%)
Jun 17, 2009 18.68 18.68 18.20 18.52 709,067 -0.29(-1.52%)
Jun 16, 2009 19.31 19.37 18.71 18.81 1,829,063 -0.36(-1.90%)
Jun 15, 2009 19.48 19.49 18.93 19.17 1,104,557 -0.62(-3.12%)
Jun 12, 2009 19.85 19.93 19.58 19.79 593,110 -0.32(-1.58%)
Jun 11, 2009 19.72 20.37 19.72 20.11 474,073 +0.33(+1.66%)
Jun 10, 2009 20.04 20.04 19.47 19.78 274,292 +0.11(+0.57%)
Jun 09, 2009 19.62 19.76 19.39 19.67 401,589 +0.22(+1.12%)
Jun 08, 2009 19.23 19.48 19.04 19.45 596,099 -0.02(-0.12%)
Jun 05, 2009 19.80 19.80 19.28 19.47 281,327 -0.10(-0.51%)
Jun 04, 2009 19.51 19.74 19.31 19.57 615,453 +0.32(+1.68%)
Jun 03, 2009 19.78 19.84 18.97 19.25 284,397 -0.78(-3.87%)
Jun 02, 2009 20.01 20.08 19.78 20.02 1,330,756 -0.02(-0.12%)
Jun 01, 2009 19.72 20.64 19.69 20.05 821,060 +0.70(+3.61%)
May 29, 2009 19.33 19.42 19.07 19.35 328,196 +0.42(+2.24%)
May 28, 2009 18.66 19.05 18.41 18.93 336,900 +0.51(+2.78%)
May 27, 2009 18.61 18.83 18.35 18.41 494,592 -0.19(-1.04%)
May 26, 2009 18.39 18.69 17.93 18.61 676,565 +0.29(+1.60%)
May 22, 2009 18.02 18.50 18.02 18.31 459,300 +0.09(+0.52%)
May 21, 2009 18.34 18.34 17.94 18.22 567,053 -0.35(-1.87%)
May 20, 2009 18.58 18.95 18.48 18.57 315,103 +0.16(+0.89%)
May 19, 2009 18.20 18.55 18.20 18.40 142,699 +0.11(+0.58%)
May 18, 2009 17.95 18.32 17.95 18.30 149,838 +0.62(+3.53%)
May 15, 2009 17.93 17.96 17.49 17.67 1,114,830 -0.34(-1.86%)
May 14, 2009 17.71 18.10 17.64 18.01 126,224 +0.09(+0.49%)
May 13, 2009 18.27 18.32 17.79 17.92 938,346 -0.56(-3.05%)
May 12, 2009 18.66 18.66 18.13 18.48 955,188 +0.19(+1.06%)
May 11, 2009 18.62 18.66 18.14 18.29 412,464 -0.51(-2.69%)
May 08, 2009 18.35 18.91 18.35 18.80 230,120 +0.82(+4.58%)
May 07, 2009 18.50 18.51 17.77 17.97 1,637,909 -0.15(-0.84%)
May 06, 2009 17.90 18.20 17.70 18.13 266,801 +0.56(+3.21%)
May 05, 2009 17.59 17.73 17.35 17.56 375,768 -0.19(-1.06%)
May 04, 2009 17.22 17.79 17.16 17.75 220,002 +0.57(+3.35%)
May 01, 2009 16.76 17.27 16.67 17.18 130,199 +0.55(+3.29%)
Apr 30, 2009 17.06 17.06 16.48 16.63 285,725 -0.19(-1.15%)
Apr 29, 2009 16.58 16.99 16.52 16.82 183,429 +0.50(+3.06%)
Apr 28, 2009 16.12 16.57 16.12 16.32 52,471 -0.04(-0.25%)
Apr 27, 2009 16.23 16.51 16.18 16.36 179,058 -0.29(-1.76%)
Apr 24, 2009 16.30 16.74 16.30 16.66 166,483 +0.61(+3.77%)
Apr 23, 2009 15.86 16.14 15.80 16.05 171,898 +0.34(+2.17%)
Apr 22, 2009 15.62 15.99 15.62 15.71 124,457 -0.17(-1.07%)
Apr 21, 2009 15.52 15.95 15.32 15.88 127,058 +0.32(+2.04%)
Apr 20, 2009 16.01 16.05 15.49 15.56 843,768 -0.79(-4.82%)
Apr 17, 2009 16.45 16.49 16.18 16.35 191,203 +0.02(+0.14%)
Apr 16, 2009 16.47 16.47 16.07 16.33 120,612 +0.05(+0.33%)
Apr 15, 2009 16.21 16.27 15.98 16.27 85,968 +0.05(+0.29%)
Apr 14, 2009 16.13 16.38 16.03 16.23 135,773 -0.14(-0.83%)
Apr 13, 2009 16.33 16.75 15.87 16.36 150,173 -0.06(-0.36%)
Apr 09, 2009 16.29 16.57 16.19 16.42 106,015 +0.37(+2.31%)
Apr 08, 2009 16.10 16.22 15.66 16.05 358,617 +0.05(+0.29%)
Apr 07, 2009 16.22 16.45 15.88 16.00 570,378 -0.47(-2.85%)
Apr 06, 2009 16.66 16.66 16.12 16.47 344,107 -0.26(-1.58%)
Apr 03, 2009 16.61 16.81 16.29 16.74 184,249 +0.18(+1.06%)
Apr 02, 2009 16.51 16.81 16.40 16.56 155,620 +0.71(+4.49%)
Apr 01, 2009 15.48 15.99 15.28 15.85 247,531 +0.28(+1.77%)
Mar 31, 2009 15.86 15.93 15.50 15.58 248,366 +0.01(+0.04%)
Mar 30, 2009 16.05 16.05 15.33 15.57 130,156 -1.10(-6.59%)
Mar 26, 2009 16.76 16.86 16.42 16.67 250,537 +0.18(+1.06%)
Mar 25, 2009 16.93 16.93 16.09 16.49 149,694 +0.07(+0.45%)
Mar 24, 2009 17.03 17.03 16.21 16.42 136,458 -0.48(-2.83%)
Mar 23, 2009 16.46 16.90 16.42 16.90 189,224 +1.32(+8.49%)
Mar 20, 2009 16.26 16.29 15.58 15.58 138,515 -0.48(-2.97%)
Mar 19, 2009 15.92 16.38 15.79 16.05 201,057 +0.31(+1.98%)
Mar 18, 2009 15.72 15.98 15.11 15.74 109,592 +0.11(+0.71%)
Mar 17, 2009 15.34 15.69 15.01 15.63 117,602 +0.38(+2.50%)
Mar 16, 2009 15.25 15.57 15.08 15.25 136,870 +0.09(+0.59%)
Mar 13, 2009 15.42 15.46 14.87 15.16 0 -0.01(-0.07%)
Mar 12, 2009 14.70 15.20 14.56 15.17 126,173 +0.46(+3.10%)
Mar 11, 2009 14.75 15.05 14.42 14.71 115,213 -0.13(-0.87%)
Mar 10, 2009 14.16 15.02 14.16 14.84 203,791 +0.73(+5.19%)
Mar 09, 2009 13.86 14.42 13.52 14.11 568,979 +0.10(+0.73%)
Mar 06, 2009 13.87 14.31 13.52 14.01 0 +0.25(+1.79%)
Mar 05, 2009 13.89 14.20 13.66 13.76 69,961 -0.55(-3.82%)
Mar 04, 2009 13.75 14.62 13.75 14.31 214,740 +0.55(+3.97%)
Mar 02, 2009 14.54 14.54 13.65 13.76 318,447 -1.04(-7.03%)
Feb 27, 2009 14.94 15.19 14.61 14.80 0 -0.30(-1.96%)
Feb 26, 2009 15.06 15.68 15.06 15.10 180,807 -0.02(-0.14%)
Feb 25, 2009 15.24 15.46 14.88 15.12 68,898 -0.22(-1.46%)
Feb 24, 2009 14.58 15.36 14.56 15.34 174,520 +0.67(+4.57%)
Feb 23, 2009 15.46 15.50 14.51 14.67 257,543 -0.51(-3.33%)
Feb 20, 2009 15.35 15.51 14.88 15.18 293,741 -0.48(-3.09%)
Feb 19, 2009 15.63 15.91 15.50 15.66 134,893 +0.04(+0.27%)
Feb 18, 2009 15.72 15.73 15.36 15.62 224,448 +0.04(+0.26%)
Feb 17, 2009 16.06 16.31 15.58 15.58 346,242 -1.05(-6.33%)
Feb 13, 2009 16.60 16.79 16.50 16.63 114,117 +0.12(+0.71%)
Feb 12, 2009 16.06 16.59 15.96 16.51 157,966 +0.08(+0.50%)
Feb 11, 2009 16.49 16.83 16.16 16.43 130,463 +0.04(+0.22%)
Feb 10, 2009 17.48 17.55 16.34 16.39 212,492 -1.02(-5.87%)
Feb 09, 2009 17.52 17.72 17.23 17.42 233,327 +0.07(+0.41%)
Feb 06, 2009 16.98 17.47 16.16 17.34 173,353 +0.45(+2.68%)
Feb 05, 2009 16.51 16.98 16.26 16.89 121,656 +0.41(+2.46%)
Feb 04, 2009 16.46 16.75 16.35 16.49 136,147 +0.12(+0.72%)
Feb 03, 2009 15.97 16.37 15.97 16.37 3,308,494 +0.26(+1.64%)
Feb 02, 2009 16.02 16.17 15.87 16.10 133,294 -0.19(-1.19%)
Jan 30, 2009 16.83 16.83 16.16 16.30 0 -0.20(-1.21%)
Jan 29, 2009 16.99 16.99 16.35 16.50 218,314 -0.61(-3.54%)
Jan 28, 2009 17.02 17.13 16.61 17.10 245,664 +0.53(+3.19%)
Jan 27, 2009 16.79 16.84 16.42 16.57 378,104 -0.14(-0.81%)
Jan 26, 2009 16.62 17.04 16.07 16.71 282,962 +0.32(+1.94%)
Jan 23, 2009 15.76 16.52 15.50 16.39 340,247 +0.38(+2.39%)
Jan 22, 2009 16.39 16.39 15.60 16.01 103,666 -0.34(-2.08%)
Jan 21, 2009 15.92 16.46 15.37 16.35 283,311 +0.73(+4.70%)
Jan 20, 2009 16.41 16.47 15.58 15.62 165,362 -0.96(-5.81%)
Jan 16, 2009 16.50 16.89 16.19 16.58 178,481 +0.22(+1.37%)
Jan 15, 2009 16.22 16.91 15.64 16.36 161,486 +0.13(+0.80%)
Jan 14, 2009 16.63 17.59 16.05 16.23 249,707 -0.75(-4.43%)
Jan 13, 2009 16.67 17.07 16.57 16.98 146,083 +0.28(+1.65%)
Jan 12, 2009 17.34 17.34 16.53 16.70 532,782 -0.73(-4.21%)
Jan 09, 2009 17.96 17.96 17.23 17.44 260,356 -0.48(-2.66%)
Jan 08, 2009 17.65 17.97 17.57 17.91 175,568 +0.21(+1.20%)
Jan 07, 2009 18.22 18.39 17.50 17.70 239,694 -0.55(-3.00%)
Jan 06, 2009 18.41 18.79 18.24 18.25 327,393 +0.11(+0.62%)
Jan 05, 2009 17.99 18.49 17.83 18.14 188,298 +0.09(+0.52%)
Jan 02, 2009 17.22 18.13 17.22 18.04 0 +0.85(+4.92%)
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.