Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Ishares ETF (NY: IXN )

82.50 -0.86 (-1.04%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 8.876 8.929 8.846 8.852 222,195 -0.08(-0.88%)
Jan 30, 2006 8.867 8.937 8.844 8.931 89,876 +0.08(+0.89%)
Jan 27, 2006 8.900 8.948 8.828 8.852 119,211 +0.06(+0.73%)
Jan 26, 2006 8.796 8.812 8.735 8.788 91,749 +0.08(+0.92%)
Jan 25, 2006 8.714 8.748 8.695 8.708 69,904 +0.03(+0.33%)
Jan 24, 2006 8.726 8.913 8.657 8.679 171,015 -0.01(-0.13%)
Jan 23, 2006 8.674 8.695 8.578 8.690 184,746 +0.02(+0.18%)
Jan 20, 2006 8.851 8.851 8.652 8.674 241,543 -0.19(-2.12%)
Jan 19, 2006 8.836 8.892 8.830 8.862 348,896 +0.12(+1.32%)
Jan 18, 2006 8.700 8.783 8.700 8.746 296,468 -0.19(-2.10%)
Jan 17, 2006 8.913 8.977 8.902 8.934 244,040 -0.13(-1.45%)
Jan 13, 2006 9.094 9.128 9.065 9.065 216,578 -0.04(-0.40%)
Jan 12, 2006 9.147 9.198 9.089 9.102 240,919 -0.04(-0.49%)
Jan 11, 2006 9.100 9.147 9.081 9.147 219,074 +0.08(+0.88%)
Jan 10, 2006 8.964 9.073 8.964 9.067 191,612 -0.05(-0.54%)
Jan 09, 2006 9.092 9.152 9.046 9.116 594,185 +0.03(+0.37%)
Jan 06, 2006 9.028 9.105 8.972 9.083 245,288 +0.15(+1.69%)
Jan 05, 2006 8.852 8.942 8.852 8.932 114,218 +0.11(+1.25%)
Jan 04, 2006 8.796 8.846 8.780 8.822 181,626 +0.07(+0.79%)
Jan 03, 2006 8.628 8.756 8.559 8.753 63,038 +0.22(+2.63%)
Dec 30, 2005 8.565 8.572 8.496 8.528 60,542 -0.04(-0.41%)
Dec 29, 2005 8.671 8.676 8.564 8.564 317,689 -0.04(-0.43%)
Dec 28, 2005 8.668 8.668 8.577 8.601 134,191 +0.01(+0.09%)
Dec 27, 2005 8.679 8.718 8.593 8.593 50,555 -0.07(-0.83%)
Dec 23, 2005 8.671 8.711 8.649 8.665 159,156 +0.01(+0.13%)
Dec 22, 2005 8.636 8.679 8.604 8.653 459,994 +0.08(+0.88%)
Dec 21, 2005 8.612 8.655 8.561 8.578 310,823 +0.02(+0.24%)
Dec 20, 2005 8.588 8.601 8.554 8.557 104,232 +0.01(+0.07%)
Dec 19, 2005 8.649 8.674 8.551 8.551 52,428 -0.07(-0.85%)
Dec 16, 2005 8.644 8.700 8.625 8.625 328,924 +0.00(+0.02%)
Dec 15, 2005 8.700 8.700 8.607 8.623 34,327 -0.05(-0.61%)
Dec 14, 2005 8.708 8.726 8.628 8.676 96,118 -0.01(-0.09%)
Dec 13, 2005 8.684 8.719 8.636 8.684 149,170 +0.01(+0.11%)
Dec 12, 2005 8.732 8.735 8.663 8.674 73,024 +0.04(+0.50%)
Dec 09, 2005 8.642 8.685 8.589 8.631 42,441 +0.02(+0.26%)
Dec 08, 2005 8.657 8.698 8.577 8.609 262,764 -0.05(-0.56%)
Dec 07, 2005 8.716 8.727 8.652 8.657 53,052 -0.04(-0.50%)
Dec 06, 2005 8.730 8.769 8.684 8.700 164,774 +0.04(+0.41%)
Dec 05, 2005 8.716 8.732 8.623 8.665 94,869 -0.06(-0.65%)
Dec 02, 2005 8.721 8.748 8.705 8.721 1,107,856 +0.02(+0.28%)
Dec 01, 2005 8.636 8.703 8.636 8.697 34,327 +0.14(+1.67%)
Nov 30, 2005 8.538 8.589 8.514 8.554 188,491 +0.03(+0.30%)
Nov 29, 2005 8.601 8.612 8.528 8.528 56,797 -0.07(-0.80%)
Nov 28, 2005 8.644 8.652 8.572 8.597 674,700 +0.02(+0.28%)
Nov 25, 2005 8.599 8.599 8.565 8.573 122,332 -0.03(-0.30%)
Nov 23, 2005 8.540 8.620 8.536 8.599 84,259 +0.07(+0.83%)
Nov 22, 2005 8.447 8.543 8.447 8.528 60,542 +0.08(+0.91%)
Nov 21, 2005 8.484 8.487 8.429 8.452 38,072 -0.01(-0.09%)
Nov 18, 2005 8.490 8.492 8.453 8.460 169,767 +0.04(+0.42%)
Nov 17, 2005 8.378 8.424 8.341 8.424 92,997 +0.09(+1.13%)
Nov 16, 2005 8.314 8.330 8.267 8.330 59,293 +0.03(+0.37%)
Nov 15, 2005 8.319 8.344 8.296 8.299 64,911 -0.02(-0.23%)
Nov 14, 2005 8.280 8.322 8.256 8.319 66,159 +0.02(+0.27%)
Nov 11, 2005 8.307 8.335 8.267 8.296 58,669 +0.06(+0.76%)
Nov 10, 2005 8.219 8.271 8.150 8.234 66,159 -0.00(-0.04%)
Nov 09, 2005 8.198 8.250 8.186 8.237 61,166 +0.07(+0.84%)
Nov 08, 2005 8.194 8.240 8.150 8.168 16,851 -0.03(-0.35%)
Nov 07, 2005 8.197 8.226 8.142 8.197 33,079 +0.03(+0.35%)
Nov 04, 2005 8.163 8.168 8.099 8.168 214,081 +0.01(+0.12%)
Nov 03, 2005 8.155 8.227 8.091 8.158 79,266 +0.09(+1.13%)
Nov 02, 2005 7.965 8.070 7.965 8.067 39,945 +0.13(+1.63%)
Nov 01, 2005 7.971 7.971 7.937 7.937 6,865 -0.00(-0.06%)
Oct 31, 2005 7.907 8.011 7.907 7.942 194,108 +0.07(+0.94%)
Oct 28, 2005 7.864 7.886 7.790 7.868 39,321 +0.01(+0.12%)
Oct 27, 2005 7.924 7.924 7.836 7.859 19,972 -0.05(-0.59%)
Oct 26, 2005 7.948 8.001 7.905 7.905 71,152 -0.05(-0.60%)
Oct 25, 2005 7.987 7.990 7.944 7.953 26,214 -0.04(-0.56%)
Oct 24, 2005 7.950 7.998 7.931 7.998 53,676 +0.06(+0.77%)
Oct 21, 2005 7.934 7.956 7.891 7.937 30,583 +0.05(+0.59%)
Oct 20, 2005 7.977 7.977 7.891 7.891 122,332 -0.02(-0.22%)
Oct 19, 2005 7.846 7.932 7.796 7.908 21,220 +0.03(+0.41%)
Oct 18, 2005 7.926 7.942 7.873 7.876 59,293 -0.04(-0.45%)
Oct 17, 2005 7.908 7.924 7.881 7.912 19,972 -0.00(-0.02%)
Oct 14, 2005 7.892 7.921 7.883 7.913 57,421 +0.03(+0.32%)
Oct 13, 2005 7.872 7.888 7.799 7.888 50,555 +0.05(+0.61%)
Oct 12, 2005 7.897 7.913 7.824 7.840 375,110 -0.09(-1.17%)
Oct 11, 2005 7.953 8.003 7.888 7.932 9,362 +0.00(+0.06%)
Oct 10, 2005 8.051 8.051 7.928 7.928 84,883 -0.05(-0.60%)
Oct 07, 2005 8.024 8.038 7.976 7.976 23,093 -0.05(-0.60%)
Oct 06, 2005 8.112 8.112 7.969 8.024 77,393 -0.11(-1.36%)
Oct 05, 2005 8.163 8.197 8.099 8.134 40,569 -0.09(-1.09%)
Oct 04, 2005 8.243 8.304 8.224 8.224 27,462 -0.05(-0.64%)
Oct 03, 2005 8.251 8.282 8.235 8.277 67,407 +0.09(+1.08%)
Sep 30, 2005 8.198 8.230 8.162 8.189 98,614 +0.03(+0.31%)
Sep 29, 2005 8.097 8.163 8.051 8.163 34,952 +0.05(+0.61%)
Sep 28, 2005 8.048 8.114 8.029 8.114 16,851 +0.06(+0.72%)
Sep 27, 2005 8.089 8.089 8.011 8.056 164,149 -0.04(-0.53%)
Sep 26, 2005 8.123 8.125 8.080 8.099 14,979 +0.03(+0.36%)
Sep 23, 2005 8.070 8.088 8.013 8.070 34,952 -0.00(-0.02%)
Sep 22, 2005 8.011 8.117 8.011 8.072 38,696 -0.03(-0.42%)
Sep 21, 2005 8.133 8.133 8.065 8.105 20,596 -0.07(-0.80%)
Sep 20, 2005 8.227 8.271 8.138 8.171 22,469 +0.00(+0.02%)
Sep 19, 2005 8.222 8.222 8.150 8.170 32,455 -0.05(-0.60%)
Sep 16, 2005 8.230 8.238 8.195 8.219 24,341 -0.01(-0.14%)
Sep 15, 2005 8.259 8.259 8.224 8.230 26,214 +0.01(+0.10%)
Sep 14, 2005 8.331 8.333 8.218 8.222 39,945 -0.09(-1.10%)
Sep 13, 2005 8.288 8.357 8.279 8.314 41,817 +0.03(+0.31%)
Sep 12, 2005 8.258 8.320 8.258 8.288 8,738 -0.02(-0.27%)
Sep 09, 2005 8.266 8.311 8.243 8.311 10,610 +0.07(+0.88%)
Sep 08, 2005 8.240 8.261 8.211 8.238 21,845 +0.02(+0.21%)
Sep 07, 2005 8.195 8.227 8.168 8.221 23,717 +0.01(+0.08%)
Sep 06, 2005 8.155 8.214 8.155 8.214 33,079 +0.09(+1.12%)
Sep 02, 2005 8.101 8.123 8.101 8.123 5,617 +0.01(+0.08%)
Sep 01, 2005 8.139 8.142 8.069 8.117 59,917 +0.00(+0.00%)
Aug 31, 2005 8.101 8.117 8.101 8.117 14,355 +0.09(+1.18%)
Aug 30, 2005 8.011 8.032 7.968 8.022 112,970 -0.08(-0.95%)
Aug 29, 2005 8.005 8.099 8.005 8.099 14,979 +0.08(+0.96%)
Aug 26, 2005 8.075 8.075 7.993 8.022 39,945 -0.06(-0.73%)
Aug 25, 2005 8.083 8.089 8.030 8.081 16,227 +0.02(+0.30%)
Aug 24, 2005 8.043 8.158 8.040 8.057 41,817 -0.02(-0.30%)
Aug 23, 2005 8.115 8.125 8.081 8.081 18,724 -0.04(-0.53%)
Aug 22, 2005 8.139 8.149 8.065 8.125 37,448 +0.02(+0.26%)
Aug 19, 2005 8.091 8.107 8.057 8.104 14,979 +0.07(+0.90%)
Aug 18, 2005 8.101 8.105 8.032 8.032 22,469 -0.11(-1.32%)
Aug 17, 2005 8.067 8.158 8.067 8.139 89,252 +0.06(+0.77%)
Aug 16, 2005 8.147 8.147 8.029 8.077 18,100 -0.09(-1.16%)
Aug 15, 2005 8.142 8.192 8.078 8.171 58,045 +0.00(+0.06%)
Aug 12, 2005 8.091 8.166 8.078 8.166 13,731 -0.01(-0.12%)
Aug 11, 2005 8.187 8.216 8.122 8.176 60,542 +0.06(+0.69%)
Aug 10, 2005 8.222 8.277 8.120 8.120 59,917 -0.09(-1.05%)
Aug 09, 2005 8.187 8.224 8.157 8.206 12,482 +0.05(+0.57%)
Aug 08, 2005 8.173 8.197 8.109 8.160 26,214 -0.02(-0.29%)
Aug 05, 2005 8.179 8.184 8.131 8.184 37,448 -0.03(-0.33%)
Aug 04, 2005 8.272 8.272 8.171 8.211 26,214 -0.08(-0.97%)
Aug 03, 2005 8.213 8.291 8.203 8.291 29,334 +0.05(+0.66%)
Aug 02, 2005 8.195 8.237 8.194 8.237 199,102 +0.08(+1.04%)
Aug 01, 2005 8.155 8.171 8.152 8.152 13,731 -0.00(-0.04%)
Jul 29, 2005 8.195 8.195 8.114 8.155 28,710 -0.05(-0.62%)
Jul 28, 2005 8.195 8.206 8.147 8.206 25,589 +0.01(+0.16%)
Jul 27, 2005 8.171 8.194 8.097 8.194 24,341 +0.02(+0.29%)
Jul 26, 2005 8.094 8.170 8.094 8.170 36,200 +0.08(+0.93%)
Jul 25, 2005 8.123 8.203 8.083 8.094 216,578 -0.10(-1.27%)
Jul 22, 2005 8.160 8.200 8.146 8.198 38,696 -0.08(-0.93%)
Jul 21, 2005 8.259 8.279 8.224 8.275 26,214 -0.02(-0.27%)
Jul 20, 2005 8.171 8.298 8.149 8.298 45,562 -0.00(-0.04%)
Jul 19, 2005 8.203 8.306 8.203 8.301 199,726 +0.12(+1.41%)
Jul 18, 2005 8.184 8.205 8.171 8.186 60,542 -0.03(-0.33%)
Jul 15, 2005 8.216 8.221 8.160 8.213 44,314 -0.02(-0.27%)
Jul 14, 2005 8.240 8.253 8.206 8.235 51,179 +0.07(+0.90%)
Jul 13, 2005 8.149 8.162 8.091 8.162 93,621 +0.01(+0.16%)
Jul 12, 2005 8.081 8.162 8.072 8.149 126,701 +0.09(+1.13%)
Jul 11, 2005 8.011 8.057 8.003 8.057 64,286 +0.17(+2.15%)
Jul 08, 2005 7.795 7.888 7.795 7.888 13,107 +0.13(+1.65%)
Jul 07, 2005 7.739 7.795 7.699 7.759 14,355 -0.06(-0.76%)
Jul 06, 2005 7.819 7.867 7.819 7.819 164,774 -0.01(-0.16%)
Jul 05, 2005 7.763 7.838 7.726 7.832 27,462 +0.03(+0.37%)
Jul 01, 2005 7.807 7.814 7.755 7.803 27,462 +0.02(+0.23%)
Jun 30, 2005 7.867 7.867 7.785 7.785 7,489 -0.03(-0.39%)
Jun 29, 2005 7.875 7.888 7.804 7.816 172,263 -0.04(-0.55%)
Jun 28, 2005 7.785 7.860 7.785 7.859 19,972 +0.11(+1.45%)
Jun 27, 2005 7.835 7.835 7.747 7.747 175,384 -0.07(-0.86%)
Jun 24, 2005 7.923 7.924 7.814 7.814 217,202 -0.12(-1.57%)
Jun 23, 2005 7.981 8.080 7.939 7.939 193,484 -0.01(-0.16%)
Jun 22, 2005 8.019 8.019 7.940 7.952 20,596 -0.01(-0.10%)
Jun 21, 2005 7.939 7.960 7.913 7.960 14,979 +0.00(+0.06%)
Jun 20, 2005 7.852 7.955 7.851 7.955 25,589 +0.06(+0.81%)
Jun 17, 2005 7.915 7.960 7.891 7.891 16,851 -0.02(-0.28%)
Jun 16, 2005 7.849 7.929 7.849 7.913 49,931 +0.05(+0.59%)
Jun 15, 2005 7.897 7.905 7.763 7.867 235,926 +0.03(+0.41%)
Jun 14, 2005 7.870 7.870 7.811 7.835 140,432 -0.06(-0.71%)
Jun 13, 2005 7.867 7.891 7.840 7.891 23,093 +0.01(+0.10%)
Jun 10, 2005 7.908 7.908 7.811 7.883 11,858 -0.06(-0.71%)
Jun 09, 2005 7.851 7.939 7.819 7.939 29,334 +0.04(+0.51%)
Jun 08, 2005 7.883 7.929 7.856 7.899 38,696 +0.00(+0.06%)
Jun 07, 2005 7.969 7.987 7.891 7.894 21,220 +0.03(+0.43%)
Jun 06, 2005 7.931 7.931 7.851 7.860 13,731 -0.04(-0.49%)
Jun 03, 2005 7.979 7.979 7.835 7.899 51,179 -0.07(-0.90%)
Jun 02, 2005 7.955 7.995 7.952 7.971 44,938 +0.01(+0.10%)
Jun 01, 2005 7.883 7.992 7.883 7.963 51,179 +0.08(+1.02%)
May 31, 2005 7.931 7.931 7.849 7.883 153,539 -0.08(-1.01%)
May 27, 2005 7.963 7.963 7.931 7.963 23,093 +0.05(+0.61%)
May 26, 2005 7.921 7.947 7.884 7.915 88,628 +0.06(+0.82%)
May 25, 2005 7.881 7.881 7.788 7.851 34,327 -0.06(-0.81%)
May 24, 2005 7.875 7.928 7.846 7.915 35,576 +0.06(+0.75%)
May 23, 2005 7.883 7.907 7.856 7.856 55,548 -0.01(-0.14%)
May 20, 2005 7.835 7.867 7.788 7.867 31,831 +0.03(+0.41%)
May 19, 2005 7.811 7.849 7.811 7.835 19,348 +0.07(+0.95%)
May 18, 2005 7.713 7.807 7.713 7.761 73,024 +0.10(+1.36%)
May 17, 2005 7.618 7.671 7.578 7.657 49,307 +0.01(+0.19%)
May 16, 2005 7.602 7.642 7.559 7.642 21,220 +0.07(+0.95%)
May 13, 2005 7.500 7.625 7.500 7.570 9,362 +0.07(+0.94%)
May 12, 2005 7.522 7.551 7.436 7.500 25,589 -0.01(-0.19%)
May 11, 2005 7.506 7.514 7.410 7.514 39,945 +0.05(+0.69%)
May 10, 2005 7.500 7.522 7.463 7.463 3,744 -0.08(-1.10%)
May 09, 2005 7.546 7.546 7.500 7.546 871,305 +0.00(+0.02%)
May 06, 2005 7.530 7.545 7.530 7.545 9,362 +0.03(+0.43%)
May 05, 2005 7.529 7.529 7.445 7.513 51,179 +0.02(+0.26%)
May 04, 2005 7.425 7.493 7.418 7.493 38,072 +0.11(+1.45%)
May 03, 2005 7.399 7.442 7.378 7.386 18,100 +0.09(+1.19%)
May 02, 2005 7.389 7.394 7.300 7.300 9,362 -0.03(-0.39%)
Apr 29, 2005 7.362 7.362 7.242 7.328 36,200 +0.02(+0.31%)
Apr 28, 2005 7.365 7.365 7.282 7.306 19,348 -0.09(-1.19%)
Apr 27, 2005 7.354 7.394 7.306 7.394 21,220 -0.02(-0.32%)
Apr 26, 2005 7.426 7.473 7.394 7.418 15,603 -0.02(-0.22%)
Apr 25, 2005 7.394 7.458 7.372 7.434 167,894 +0.02(+0.24%)
Apr 22, 2005 7.442 7.442 7.370 7.417 17,476 -0.01(-0.15%)
Apr 21, 2005 7.322 7.428 7.322 7.428 71,776 +0.22(+3.02%)
Apr 20, 2005 7.354 7.354 7.210 7.210 34,327 -0.09(-1.29%)
Apr 19, 2005 7.288 7.304 7.234 7.304 40,569 +0.08(+1.09%)
Apr 18, 2005 7.213 7.226 7.171 7.226 19,972 +0.04(+0.51%)
Apr 15, 2005 7.274 7.285 7.189 7.189 180,377 -0.25(-3.30%)
Apr 14, 2005 7.530 7.530 7.434 7.434 16,851 -0.10(-1.28%)
Apr 13, 2005 7.642 7.642 7.530 7.530 77,393 -0.09(-1.18%)
Apr 12, 2005 7.586 7.623 7.580 7.620 4,993 +0.00(+0.00%)
Apr 11, 2005 7.658 7.675 7.620 7.620 13,731 -0.09(-1.23%)
Apr 08, 2005 7.691 7.739 7.691 7.715 31,207 +0.06(+0.82%)
Apr 07, 2005 7.667 7.675 7.652 7.652 16,227 -0.02(-0.31%)
Apr 06, 2005 7.658 7.676 7.658 7.676 1,248 +0.05(+0.69%)
Apr 05, 2005 7.655 7.655 7.588 7.623 9,362 +0.03(+0.44%)
Apr 04, 2005 7.538 7.626 7.538 7.590 9,362 -0.03(-0.36%)
Apr 01, 2005 7.612 7.670 7.612 7.617 18,100 -0.02(-0.23%)
Mar 31, 2005 7.649 7.660 7.625 7.634 71,776 +0.04(+0.51%)
Mar 30, 2005 7.566 7.665 7.566 7.596 34,327 +0.04(+0.55%)
Mar 29, 2005 7.538 7.618 7.538 7.554 222,195 -0.11(-1.44%)
Mar 28, 2005 7.675 7.675 7.618 7.665 17,476 +0.02(+0.29%)
Mar 24, 2005 7.610 7.691 7.610 7.642 6,241 +0.04(+0.53%)
Mar 23, 2005 7.642 7.642 7.594 7.602 49,307 +0.03(+0.40%)
Mar 22, 2005 7.644 7.691 7.572 7.572 56,797 -0.08(-1.03%)
Mar 21, 2005 7.694 7.707 7.618 7.650 22,469 +0.00(+0.00%)
Mar 18, 2005 7.715 7.731 7.650 7.650 21,220 -0.10(-1.32%)
Mar 17, 2005 7.699 7.763 7.692 7.753 11,858 +0.04(+0.58%)
Mar 16, 2005 7.795 7.795 7.708 7.708 171,015 -0.11(-1.41%)
Mar 15, 2005 7.787 7.819 7.771 7.819 11,234 -0.06(-0.71%)
Mar 14, 2005 7.811 7.875 7.803 7.875 184,122 +0.07(+0.90%)
Mar 11, 2005 7.908 7.971 7.804 7.804 189,115 -0.14(-1.79%)
Mar 10, 2005 7.953 7.953 7.844 7.947 178,505 +0.03(+0.40%)
Mar 09, 2005 7.952 7.979 7.876 7.915 42,441 -0.02(-0.20%)
Mar 08, 2005 7.987 8.029 7.924 7.931 69,280 -0.06(-0.76%)
Mar 07, 2005 7.931 8.051 7.915 7.992 138,560 +0.09(+1.18%)
Mar 04, 2005 7.915 7.947 7.892 7.899 47,434 +0.04(+0.57%)
Mar 03, 2005 7.924 7.950 7.835 7.854 201,598 -0.09(-1.15%)
Mar 02, 2005 7.891 7.977 7.891 7.945 13,731 +0.03(+0.42%)
Mar 01, 2005 7.876 7.931 7.876 7.912 28,086 +0.03(+0.33%)
Feb 28, 2005 7.862 7.907 7.862 7.886 27,462 +0.03(+0.33%)
Feb 25, 2005 7.803 7.896 7.803 7.860 33,703 +0.05(+0.70%)
Feb 24, 2005 7.715 7.806 7.715 7.806 15,603 +0.05(+0.66%)
Feb 23, 2005 7.801 7.801 7.707 7.755 195,357 -0.01(-0.10%)
Feb 22, 2005 7.779 7.889 7.763 7.763 28,086 -0.09(-1.20%)
Feb 18, 2005 7.811 7.859 7.811 7.857 80,514 +0.01(+0.08%)
Feb 17, 2005 7.899 7.899 7.836 7.851 42,441 -0.10(-1.31%)
Feb 16, 2005 7.907 7.961 7.907 7.955 13,731 -0.03(-0.40%)
Feb 15, 2005 7.971 8.035 7.971 7.987 18,724 +0.03(+0.40%)
Feb 14, 2005 7.916 7.971 7.916 7.955 41,817 +0.08(+1.02%)
Feb 11, 2005 7.803 7.923 7.803 7.875 11,858 +0.04(+0.51%)
Feb 10, 2005 7.848 7.851 7.763 7.835 28,086 -0.04(-0.51%)
Feb 09, 2005 7.931 7.931 7.840 7.875 19,348 -0.06(-0.71%)
Feb 08, 2005 7.859 7.931 7.859 7.931 6,865 +0.01(+0.14%)
Feb 07, 2005 7.923 7.945 7.867 7.920 60,542 +0.07(+0.88%)
Feb 04, 2005 7.787 7.852 7.787 7.851 29,334 +0.06(+0.82%)
Feb 03, 2005 7.755 7.803 7.755 7.787 23,093 -0.06(-0.82%)
Feb 02, 2005 7.865 7.865 7.804 7.851 23,093 +0.05(+0.62%)
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.