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 (%)
Jun 30, 2010 17.93 18.12 17.72 17.78 143,322 -0.05(-0.31%)
Jun 29, 2010 18.28 18.28 17.77 17.84 224,441 -0.86(-4.62%)
Jun 25, 2010 18.70 18.88 18.50 18.70 261,211 -0.02(-0.13%)
Jun 24, 2010 18.98 19.09 18.65 18.73 177,766 -0.38(-2.00%)
Jun 23, 2010 19.21 19.27 19.03 19.11 600,683 -0.07(-0.38%)
Jun 22, 2010 19.61 19.70 19.18 19.18 151,918 -0.53(-2.68%)
Jun 21, 2010 20.07 20.08 19.59 19.71 195,870 -0.04(-0.18%)
Jun 18, 2010 19.75 19.79 19.54 19.75 344,504 +0.04(+0.19%)
Jun 17, 2010 19.83 19.83 19.52 19.71 330,816 -0.00(-0.00%)
Jun 16, 2010 19.54 19.79 19.38 19.71 184,469 +0.05(+0.24%)
Jun 15, 2010 19.43 19.69 19.28 19.66 76,024 +0.51(+2.67%)
Jun 14, 2010 19.33 19.54 19.12 19.15 326,952 -0.11(-0.59%)
Jun 11, 2010 19.00 19.27 18.84 19.27 163,355 +0.16(+0.82%)
Jun 10, 2010 18.73 19.13 18.65 19.11 239,176 +0.86(+4.71%)
Jun 09, 2010 18.66 18.95 18.18 18.25 269,147 -0.32(-1.75%)
Jun 08, 2010 18.29 18.62 18.10 18.57 240,139 +0.25(+1.34%)
Jun 07, 2010 18.66 18.78 18.32 18.33 196,325 -0.20(-1.07%)
Jun 04, 2010 18.53 19.11 18.39 18.53 204,815 -0.81(-4.20%)
Jun 03, 2010 19.13 19.35 18.91 19.34 715,300 +0.30(+1.58%)
Jun 02, 2010 18.41 19.04 18.36 19.04 338,490 +0.76(+4.18%)
Jun 01, 2010 19.00 19.00 18.27 18.27 1,060,678 -0.73(-3.83%)
May 28, 2010 19.00 19.49 18.97 19.00 145,453 -0.43(-2.23%)
May 27, 2010 19.02 19.43 18.89 19.43 139,418 +1.01(+5.48%)
May 26, 2010 18.72 18.81 18.35 18.42 273,346 -0.06(-0.33%)
May 25, 2010 17.84 18.50 17.82 18.48 332,120 +0.02(+0.13%)
May 24, 2010 18.63 18.89 18.44 18.46 173,529 -0.40(-2.10%)
May 21, 2010 18.34 18.92 17.34 18.86 660,540 +0.22(+1.19%)
May 20, 2010 18.63 19.05 18.57 18.63 323,024 -0.75(-3.85%)
May 19, 2010 19.36 19.67 19.08 19.38 314,857 -0.16(-0.83%)
May 18, 2010 20.16 20.22 19.45 19.54 132,682 -0.22(-1.10%)
May 17, 2010 19.85 20.10 19.34 19.76 324,222 -0.15(-0.75%)
May 14, 2010 19.91 20.26 19.70 19.91 340,585 -0.50(-2.45%)
May 13, 2010 20.63 20.70 20.39 20.41 329,593 -0.24(-1.16%)
May 12, 2010 20.46 20.70 20.44 20.65 655,246 +0.27(+1.32%)
May 11, 2010 20.62 20.73 20.37 20.38 535,124 -0.09(-0.46%)
May 10, 2010 20.36 20.52 20.33 20.47 613,066 +0.82(+4.16%)
May 07, 2010 19.94 20.06 19.30 19.66 550,757 +0.08(+0.43%)
May 06, 2010 20.55 20.64 0.0001 19.57 936,714 -0.90(-4.38%)
May 05, 2010 20.66 20.94 20.47 20.47 273,920 -0.50(-2.38%)
May 04, 2010 21.35 21.35 20.81 20.97 360,897 -0.70(-3.25%)
May 03, 2010 21.69 21.80 21.38 21.67 609,865 +0.13(+0.59%)
Apr 30, 2010 21.83 21.83 21.48 21.54 267,301 -0.28(-1.27%)
Apr 29, 2010 21.84 22.00 21.74 21.82 228,453 +0.02(+0.11%)
Apr 28, 2010 21.77 21.89 21.57 21.80 189,365 +0.20(+0.92%)
Apr 27, 2010 22.04 22.24 21.58 21.60 289,039 -0.63(-2.81%)
Apr 26, 2010 22.45 22.45 22.22 22.22 427,211 -0.15(-0.67%)
Apr 23, 2010 21.96 22.42 21.91 22.37 224,685 +0.33(+1.50%)
Apr 22, 2010 21.93 22.06 21.70 22.04 196,111 -0.02(-0.08%)
Apr 21, 2010 22.22 22.24 21.94 22.06 160,044 -0.13(-0.57%)
Apr 20, 2010 21.95 22.30 21.94 22.19 236,997 +0.40(+1.85%)
Apr 19, 2010 21.64 21.82 21.43 21.78 286,808 -0.06(-0.28%)
Apr 16, 2010 22.20 22.20 21.68 21.84 163,921 -0.43(-1.94%)
Apr 15, 2010 22.19 22.34 22.18 22.28 154,521 +0.03(+0.13%)
Apr 14, 2010 22.17 22.28 22.05 22.25 189,024 +0.19(+0.84%)
Apr 13, 2010 22.13 22.18 21.84 22.06 204,949 -0.06(-0.29%)
Apr 12, 2010 22.16 22.24 22.11 22.12 255,873 -0.03(-0.12%)
Apr 09, 2010 22.03 22.17 21.99 22.15 98,623 +0.27(+1.24%)
Apr 08, 2010 21.56 21.92 21.46 21.88 132,760 +0.13(+0.58%)
Apr 07, 2010 21.86 21.97 21.63 21.75 216,801 -0.22(-0.98%)
Apr 06, 2010 21.95 22.07 21.86 21.97 225,758 -0.04(-0.19%)
Apr 05, 2010 21.74 22.02 21.68 22.01 173,089 +0.32(+1.47%)
Apr 01, 2010 21.51 21.69 21.69 21.69 244,879 +0.44(+2.09%)
Mar 31, 2010 21.12 21.33 20.74 21.25 163,441 +0.13(+0.63%)
Mar 30, 2010 21.07 21.19 21.03 21.12 137,994 +0.04(+0.20%)
Mar 29, 2010 20.89 21.13 20.88 21.07 96,066 +0.25(+1.18%)
Mar 26, 2010 20.75 20.90 20.65 20.83 117,405 +0.12(+0.58%)
Mar 25, 2010 21.14 21.16 20.70 20.71 158,750 -0.28(-1.32%)
Mar 24, 2010 21.02 21.13 20.95 20.98 93,489 -0.26(-1.24%)
Mar 23, 2010 21.18 21.25 21.03 21.25 105,602 +0.13(+0.60%)
Mar 22, 2010 20.89 21.17 20.80 21.12 97,489 -0.05(-0.23%)
Mar 19, 2010 21.51 21.51 21.01 21.17 175,732 -0.29(-1.34%)
Mar 18, 2010 21.64 21.66 21.32 21.46 139,082 -0.14(-0.64%)
Mar 17, 2010 21.51 21.72 21.42 21.60 175,401 +0.16(+0.76%)
Mar 16, 2010 21.29 21.44 21.17 21.44 184,183 +0.23(+1.07%)
Mar 15, 2010 21.07 21.21 21.04 21.21 115,424 -0.17(-0.79%)
Mar 12, 2010 21.48 21.55 21.32 21.38 226,317 -0.02(-0.08%)
Mar 11, 2010 21.34 21.39 21.26 21.39 143,121 +0.04(+0.17%)
Mar 10, 2010 21.20 21.40 21.15 21.36 232,532 +0.14(+0.65%)
Mar 09, 2010 20.98 21.32 20.98 21.22 275,026 +0.02(+0.11%)
Mar 08, 2010 21.24 21.27 21.05 21.20 226,608 +0.02(+0.08%)
Mar 05, 2010 20.97 21.19 20.84 21.18 210,825 +0.38(+1.85%)
Mar 04, 2010 20.92 20.92 20.65 20.79 115,870 -0.08(-0.40%)
Mar 03, 2010 20.86 21.03 20.81 20.88 142,627 +0.14(+0.67%)
Mar 02, 2010 20.72 20.83 20.62 20.74 194,203 +0.20(+0.97%)
Mar 01, 2010 20.41 20.59 20.41 20.54 185,118 +0.19(+0.95%)
Feb 26, 2010 20.34 20.41 20.13 20.35 161,557 +0.06(+0.30%)
Feb 25, 2010 20.00 20.29 19.84 20.29 212,199 -0.11(-0.54%)
Feb 24, 2010 20.27 20.48 20.22 20.40 114,186 +0.19(+0.93%)
Feb 23, 2010 20.59 20.60 20.08 20.21 400,106 -0.45(-2.18%)
Feb 22, 2010 20.88 20.94 20.60 20.66 92,733 -0.16(-0.78%)
Feb 19, 2010 20.64 20.85 20.57 20.82 89,675 -0.01(-0.03%)
Feb 18, 2010 20.70 20.89 20.59 20.83 125,567 +0.15(+0.73%)
Feb 17, 2010 20.83 20.83 20.59 20.68 131,882 -0.08(-0.41%)
Feb 16, 2010 20.41 20.82 20.39 20.76 155,649 +0.51(+2.49%)
Feb 12, 2010 20.11 20.26 20.26 20.26 156,376 -0.11(-0.53%)
Feb 11, 2010 19.94 20.37 19.88 20.37 163,759 +0.46(+2.33%)
Feb 10, 2010 19.96 20.02 19.68 19.90 732,526 -0.08(-0.39%)
Feb 09, 2010 19.78 20.20 19.70 19.98 1,052,159 +0.38(+1.93%)
Feb 08, 2010 19.61 19.90 19.53 19.60 180,618 -0.09(-0.46%)
Feb 05, 2010 19.71 19.85 19.19 19.69 745,555 -0.13(-0.64%)
Feb 04, 2010 20.48 20.50 19.82 19.82 463,101 -0.90(-4.32%)
Feb 03, 2010 20.70 20.91 20.62 20.71 166,840 -0.09(-0.43%)
Feb 02, 2010 20.66 20.88 20.49 20.80 317,198 +0.25(+1.23%)
Feb 01, 2010 20.28 20.61 20.23 20.55 786,203 +0.46(+2.30%)
Jan 29, 2010 20.65 20.73 20.00 20.09 371,842 -0.42(-2.04%)
Jan 28, 2010 20.82 20.83 20.23 20.51 519,262 -0.15(-0.74%)
Jan 27, 2010 20.79 20.82 20.38 20.66 424,363 -0.09(-0.43%)
Jan 26, 2010 20.69 21.02 20.65 20.75 299,393 -0.17(-0.80%)
Jan 25, 2010 21.00 21.11 20.85 20.92 337,198 +0.13(+0.61%)
Jan 22, 2010 21.15 21.23 20.65 20.79 354,356 -0.50(-2.34%)
Jan 21, 2010 21.86 21.87 21.28 21.29 270,601 -0.55(-2.53%)
Jan 20, 2010 21.97 21.98 21.65 21.84 265,574 -0.38(-1.70%)
Jan 19, 2010 22.04 22.31 21.95 22.22 309,401 +0.11(+0.49%)
Jan 15, 2010 22.23 22.11 22.11 22.11 328,723 -0.16(-0.73%)
Jan 14, 2010 22.30 22.32 22.13 22.28 381,564 +0.02(+0.08%)
Jan 13, 2010 22.30 22.33 21.99 22.26 828,470 -0.01(-0.03%)
Jan 12, 2010 22.35 22.35 22.11 22.27 1,027,536 -0.34(-1.52%)
Jan 11, 2010 22.64 22.74 22.44 22.61 423,138 +0.17(+0.75%)
Jan 08, 2010 22.33 22.45 22.19 22.44 178,575 +0.08(+0.38%)
Jan 07, 2010 22.39 22.43 22.14 22.36 310,073 -0.07(-0.29%)
Jan 06, 2010 22.19 22.44 22.18 22.42 404,508 +0.19(+0.87%)
Jan 05, 2010 22.18 22.24 22.07 22.23 305,199 +0.12(+0.54%)
Jan 04, 2010 21.81 22.11 21.68 22.11 230,346 +0.66(+3.08%)
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%)
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.