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

US Medical Devices Ishares ETF (NY: IHI )

55.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2010 9.137 9.176 9.114 9.126 685,203 -0.05(-0.54%)
Mar 30, 2010 9.131 9.176 9.106 9.176 211,524 +0.06(+0.62%)
Mar 29, 2010 9.039 9.121 9.036 9.120 388,928 +0.09(+0.95%)
Mar 26, 2010 9.109 9.109 9.020 9.034 195,155 -0.05(-0.58%)
Mar 25, 2010 9.142 9.207 9.087 9.087 238,727 -0.03(-0.29%)
Mar 24, 2010 9.133 9.143 9.092 9.114 332,749 -0.02(-0.19%)
Mar 23, 2010 9.123 9.139 9.046 9.131 434,752 +0.04(+0.39%)
Mar 22, 2010 8.909 9.123 8.909 9.095 544,236 +0.09(+1.01%)
Mar 19, 2010 9.109 9.109 8.986 9.005 332,493 -0.07(-0.74%)
Mar 18, 2010 9.109 9.109 9.031 9.072 151,388 +0.01(+0.09%)
Mar 17, 2010 9.084 9.368 9.023 9.064 492,437 +0.00(+0.00%)
Mar 16, 2010 9.061 9.064 9.019 9.064 241,818 +0.02(+0.22%)
Mar 15, 2010 9.012 9.050 9.011 9.044 509,223 +0.01(+0.16%)
Mar 12, 2010 9.097 9.097 9.000 9.030 256,965 -0.03(-0.36%)
Mar 11, 2010 9.056 9.066 8.998 9.062 914,432 -0.00(-0.03%)
Mar 10, 2010 8.998 9.083 8.998 9.066 559,549 +0.05(+0.54%)
Mar 09, 2010 8.991 9.045 8.991 9.017 228,235 -0.00(-0.05%)
Mar 08, 2010 9.042 9.044 9.018 9.022 150,786 -0.03(-0.31%)
Mar 05, 2010 8.936 9.052 8.925 9.050 228,510 +0.16(+1.77%)
Mar 04, 2010 8.917 8.917 8.870 8.892 150,139 -0.01(-0.09%)
Mar 03, 2010 8.934 8.942 8.893 8.900 217,936 -0.02(-0.18%)
Mar 02, 2010 8.833 8.933 8.822 8.916 312,120 +0.12(+1.35%)
Mar 01, 2010 8.660 8.807 8.649 8.797 629,768 +0.20(+2.32%)
Feb 26, 2010 8.549 8.611 8.518 8.597 254,333 +0.05(+0.57%)
Feb 25, 2010 8.461 8.549 8.450 8.549 255,185 -0.02(-0.20%)
Feb 24, 2010 8.536 8.571 8.518 8.566 195,598 +0.05(+0.59%)
Feb 23, 2010 8.546 8.562 8.511 8.516 150,158 -0.05(-0.62%)
Feb 22, 2010 8.536 8.616 8.493 8.569 1,228,410 +0.06(+0.68%)
Feb 19, 2010 8.507 8.532 8.463 8.511 628,006 -0.02(-0.20%)
Feb 18, 2010 8.477 8.528 8.468 8.528 250,561 +0.06(+0.70%)
Feb 17, 2010 8.432 8.475 8.391 8.469 506,815 +0.08(+0.91%)
Feb 16, 2010 8.360 8.393 8.252 8.393 240,595 +0.09(+1.05%)
Feb 12, 2010 8.210 8.305 8.305 8.305 194,054 +0.04(+0.53%)
Feb 11, 2010 8.218 8.272 8.152 8.261 235,331 +0.00(+0.04%)
Feb 10, 2010 8.254 8.300 8.169 8.258 554,189 -0.01(-0.17%)
Feb 09, 2010 8.274 8.324 8.205 8.272 298,831 +0.07(+0.86%)
Feb 08, 2010 8.140 8.271 8.129 8.202 2,713,543 +0.01(+0.11%)
Feb 05, 2010 8.174 8.193 8.041 8.193 322,489 +0.01(+0.11%)
Feb 04, 2010 8.364 8.379 8.183 8.183 207,600 -0.21(-2.51%)
Feb 03, 2010 8.414 8.450 8.359 8.394 329,854 -0.04(-0.44%)
Feb 02, 2010 8.325 8.447 8.297 8.432 448,887 +0.12(+1.48%)
Feb 01, 2010 8.305 8.322 8.236 8.308 522,705 +0.04(+0.45%)
Jan 29, 2010 8.354 8.402 8.263 8.271 817,008 -0.06(-0.75%)
Jan 28, 2010 8.436 8.457 8.291 8.333 617,247 -0.09(-1.06%)
Jan 27, 2010 8.457 8.463 8.345 8.422 1,466,630 -0.05(-0.53%)
Jan 26, 2010 8.508 8.514 8.419 8.468 2,162,479 -0.03(-0.33%)
Jan 25, 2010 8.525 8.530 8.460 8.496 194,848 +0.02(+0.22%)
Jan 22, 2010 8.502 8.602 8.477 8.477 483,913 -0.02(-0.29%)
Jan 21, 2010 8.674 8.674 8.483 8.502 857,074 -0.16(-1.89%)
Jan 20, 2010 8.669 8.761 8.605 8.666 2,607,287 -0.07(-0.78%)
Jan 19, 2010 8.605 8.736 8.575 8.734 878,587 +0.17(+2.02%)
Jan 15, 2010 8.646 8.561 8.561 8.561 92,223 -0.08(-0.98%)
Jan 14, 2010 8.574 8.649 8.569 8.646 120,871 +0.06(+0.71%)
Jan 13, 2010 8.538 8.602 8.502 8.585 165,977 +0.07(+0.88%)
Jan 12, 2010 8.553 8.567 8.503 8.510 1,132,376 -0.08(-0.96%)
Jan 11, 2010 8.575 8.619 8.561 8.592 229,900 +0.05(+0.62%)
Jan 08, 2010 8.514 8.539 8.501 8.539 112,385 +0.01(+0.11%)
Jan 07, 2010 8.485 8.532 8.478 8.530 106,755 +0.04(+0.44%)
Jan 06, 2010 8.400 8.502 8.400 8.493 142,498 +0.10(+1.13%)
Jan 05, 2010 8.335 8.405 8.335 8.397 161,628 +0.05(+0.56%)
Jan 04, 2010 8.369 8.374 8.325 8.350 304,102 +0.08(+0.95%)
Dec 31, 2009 8.341 8.272 8.272 8.272 161,391 -0.08(-0.94%)
Dec 30, 2009 8.341 8.357 8.307 8.350 101,106 -0.02(-0.21%)
Dec 29, 2009 8.358 8.380 8.344 8.368 180,361 +0.02(+0.26%)
Dec 28, 2009 8.354 8.354 8.305 8.346 240,275 +0.02(+0.26%)
Dec 24, 2009 8.310 8.332 8.295 8.324 50,633 +0.00(+0.06%)
Dec 23, 2009 8.275 8.319 8.214 8.319 119,551 +0.05(+0.66%)
Dec 22, 2009 8.232 8.271 8.201 8.265 355,965 +0.06(+0.72%)
Dec 21, 2009 8.165 8.219 8.137 8.205 117,598 +0.09(+1.14%)
Dec 18, 2009 8.135 8.140 8.054 8.113 115,420 +0.00(+0.00%)
Dec 17, 2009 8.183 8.188 8.080 8.113 134,948 -0.16(-1.94%)
Dec 16, 2009 8.316 8.319 8.274 8.274 179,196 +0.00(+0.02%)
Dec 15, 2009 8.275 8.304 8.252 8.272 232,468 -0.00(-0.06%)
Dec 14, 2009 8.255 8.279 8.254 8.277 121,056 +0.08(+1.01%)
Dec 11, 2009 8.213 8.216 8.156 8.194 105,173 +0.02(+0.23%)
Dec 10, 2009 8.137 8.219 8.137 8.176 119,609 +0.08(+1.00%)
Dec 09, 2009 8.082 8.096 8.024 8.094 642,269 -0.00(-0.04%)
Dec 08, 2009 8.115 8.122 8.079 8.098 119,974 -0.07(-0.92%)
Dec 07, 2009 8.191 8.227 8.156 8.172 72,325 +0.01(+0.13%)
Dec 04, 2009 8.191 8.213 8.107 8.162 367,723 +0.06(+0.77%)
Dec 03, 2009 8.154 8.227 8.041 8.099 99,941 -0.07(-0.80%)
Dec 02, 2009 8.115 8.190 8.068 8.165 423,564 +0.08(+0.95%)
Dec 01, 2009 8.055 8.176 8.048 8.088 160,360 +0.08(+1.01%)
Nov 30, 2009 8.026 8.026 7.934 8.007 90,001 -0.04(-0.52%)
Nov 27, 2009 8.018 8.080 7.823 8.049 93,139 -0.11(-1.36%)
Nov 25, 2009 8.130 8.235 8.100 8.160 356,170 +0.05(+0.58%)
Nov 24, 2009 7.969 8.113 7.969 8.113 1,939,323 +0.16(+2.00%)
Nov 23, 2009 7.916 8.005 7.916 7.954 478,712 +0.11(+1.41%)
Nov 20, 2009 7.863 7.870 7.820 7.843 149,377 -0.04(-0.55%)
Nov 19, 2009 7.960 8.018 7.848 7.887 80,337 -0.12(-1.48%)
Nov 18, 2009 8.012 8.012 7.967 8.005 145,669 -0.00(-0.02%)
Nov 17, 2009 7.944 8.013 7.920 8.007 114,959 +0.02(+0.31%)
Nov 16, 2009 7.876 8.015 7.876 7.982 142,306 +0.11(+1.41%)
Nov 13, 2009 7.849 7.911 7.807 7.871 64,127 +0.03(+0.38%)
Nov 12, 2009 7.905 7.944 7.832 7.841 239,737 -0.07(-0.91%)
Nov 11, 2009 7.920 7.927 7.867 7.913 122,209 +0.05(+0.62%)
Nov 10, 2009 7.838 7.882 7.809 7.865 170,274 +0.01(+0.14%)
Nov 09, 2009 7.738 7.854 7.738 7.854 176,275 +0.16(+2.07%)
Nov 06, 2009 7.673 7.745 7.671 7.695 139,591 -0.05(-0.61%)
Nov 05, 2009 7.607 7.743 7.607 7.742 249,625 +0.21(+2.76%)
Nov 04, 2009 7.512 7.601 7.512 7.534 399,195 +0.04(+0.56%)
Nov 03, 2009 7.451 7.499 7.417 7.492 140,923 +0.00(+0.06%)
Nov 02, 2009 7.460 7.524 7.434 7.487 112,583 +0.05(+0.71%)
Oct 30, 2009 7.564 7.603 7.434 7.434 296,378 -0.16(-2.16%)
Oct 29, 2009 7.548 7.604 7.534 7.598 166,637 +0.10(+1.28%)
Oct 28, 2009 7.685 7.685 7.501 7.502 320,715 -0.21(-2.66%)
Oct 27, 2009 7.709 7.760 7.681 7.707 460,678 +0.01(+0.18%)
Oct 26, 2009 7.752 7.839 7.685 7.693 104,437 -0.06(-0.81%)
Oct 23, 2009 7.770 7.782 7.745 7.756 244,662 -0.05(-0.62%)
Oct 22, 2009 7.710 7.833 7.641 7.804 127,576 +0.10(+1.30%)
Oct 21, 2009 7.738 7.821 7.704 7.704 220,524 -0.05(-0.71%)
Oct 20, 2009 7.715 7.760 7.715 7.759 470,444 -0.19(-2.43%)
Oct 19, 2009 7.893 7.963 7.859 7.952 713,999 +0.08(+0.97%)
Oct 16, 2009 7.865 7.884 7.836 7.876 848,607 -0.03(-0.41%)
Oct 15, 2009 7.852 7.909 7.852 7.909 250,708 +0.04(+0.56%)
Oct 14, 2009 7.815 7.878 7.792 7.865 261,064 +0.10(+1.31%)
Oct 13, 2009 7.777 7.777 7.745 7.763 783,308 -0.01(-0.14%)
Oct 12, 2009 7.838 7.884 7.759 7.774 295,481 -0.05(-0.62%)
Oct 09, 2009 7.734 7.823 7.730 7.823 409,602 +0.10(+1.33%)
Oct 08, 2009 7.740 7.783 7.720 7.720 173,976 +0.02(+0.32%)
Oct 07, 2009 7.656 7.700 7.634 7.695 166,406 +0.03(+0.41%)
Oct 06, 2009 7.595 7.687 7.551 7.663 961,531 -0.05(-0.61%)
Oct 05, 2009 7.668 7.715 7.573 7.710 174,021 +0.07(+0.94%)
Oct 02, 2009 7.632 7.659 7.617 7.638 450,213 -0.05(-0.63%)
Oct 01, 2009 7.813 7.813 7.687 7.687 289,634 -0.17(-2.11%)
Sep 30, 2009 7.865 7.874 7.742 7.852 350,880 -0.02(-0.30%)
Sep 29, 2009 7.913 7.916 7.868 7.876 712,769 -0.02(-0.32%)
Sep 28, 2009 7.788 7.941 7.788 7.901 305,805 +0.14(+1.75%)
Sep 25, 2009 7.752 7.788 7.745 7.765 446,902 -0.00(-0.04%)
Sep 24, 2009 7.879 7.879 7.735 7.768 159,509 -0.11(-1.37%)
Sep 23, 2009 7.944 7.980 7.876 7.876 519,048 -0.06(-0.81%)
Sep 22, 2009 7.980 7.980 7.897 7.940 399,829 -0.00(-0.02%)
Sep 21, 2009 7.818 7.965 7.818 7.941 441,535 +0.05(+0.69%)
Sep 18, 2009 7.960 7.993 7.883 7.887 356,413 -0.03(-0.43%)
Sep 17, 2009 7.959 7.959 7.906 7.921 507,705 +0.05(+0.57%)
Sep 16, 2009 7.891 7.927 7.846 7.876 727,839 -0.02(-0.29%)
Sep 15, 2009 7.949 7.949 7.850 7.899 366,699 -0.03(-0.41%)
Sep 14, 2009 7.846 7.934 7.821 7.932 117,124 +0.07(+0.89%)
Sep 11, 2009 7.916 7.916 7.855 7.862 348,869 -0.02(-0.32%)
Sep 10, 2009 7.799 7.893 7.773 7.887 300,592 +0.07(+0.90%)
Sep 09, 2009 7.656 7.842 7.656 7.816 260,737 +0.20(+2.67%)
Sep 08, 2009 7.668 7.698 7.573 7.613 267,981 -0.01(-0.14%)
Sep 04, 2009 7.507 7.641 7.507 7.624 156,537 +0.12(+1.56%)
Sep 03, 2009 7.443 7.512 7.414 7.507 156,294 +0.08(+1.03%)
Sep 02, 2009 7.425 7.452 7.383 7.431 169,058 -0.02(-0.34%)
Sep 01, 2009 7.524 7.642 7.451 7.456 299,318 -0.12(-1.63%)
Aug 31, 2009 7.542 7.579 7.489 7.579 117,566 -0.02(-0.29%)
Aug 28, 2009 7.654 7.692 7.536 7.601 76,981 -0.04(-0.53%)
Aug 27, 2009 7.581 7.659 7.545 7.642 84,615 +0.02(+0.27%)
Aug 26, 2009 7.638 7.702 7.593 7.621 150,984 -0.02(-0.22%)
Aug 25, 2009 7.637 7.690 7.613 7.638 1,613,535 +0.01(+0.12%)
Aug 24, 2009 7.667 7.667 7.610 7.629 280,533 +0.03(+0.35%)
Aug 21, 2009 7.564 7.638 7.559 7.603 263,677 +0.09(+1.21%)
Aug 20, 2009 7.451 7.529 7.415 7.512 251,022 +0.08(+1.03%)
Aug 19, 2009 7.295 7.435 7.295 7.435 305,959 +0.08(+1.10%)
Aug 18, 2009 7.351 7.370 7.296 7.354 131,656 +0.01(+0.19%)
Aug 17, 2009 7.340 7.378 7.320 7.340 231,789 -0.10(-1.36%)
Aug 14, 2009 7.467 7.467 7.376 7.442 265,143 -0.03(-0.44%)
Aug 13, 2009 7.520 7.520 7.393 7.474 1,924,964 -0.00(-0.02%)
Aug 12, 2009 7.387 7.528 7.359 7.476 233,473 +0.07(+0.99%)
Aug 11, 2009 7.437 7.451 7.386 7.403 138,765 -0.05(-0.69%)
Aug 10, 2009 7.375 7.463 7.375 7.454 203,610 +0.06(+0.77%)
Aug 07, 2009 7.410 7.438 7.359 7.398 298,677 +0.08(+1.09%)
Aug 06, 2009 7.420 7.421 7.287 7.318 291,113 -0.06(-0.79%)
Aug 05, 2009 7.407 7.407 7.313 7.376 172,080 -0.02(-0.21%)
Aug 04, 2009 7.326 7.410 7.309 7.392 531,344 +0.05(+0.64%)
Aug 03, 2009 7.293 7.351 7.243 7.345 378,758 +0.09(+1.25%)
Jul 31, 2009 7.215 7.312 7.187 7.254 251,899 +0.05(+0.76%)
Jul 30, 2009 7.284 7.290 7.200 7.200 419,126 -0.03(-0.41%)
Jul 29, 2009 7.183 7.253 7.151 7.229 264,407 +0.03(+0.48%)
Jul 28, 2009 7.101 7.202 7.084 7.195 336,886 +0.07(+1.01%)
Jul 27, 2009 7.142 7.147 7.083 7.123 746,457 +0.02(+0.26%)
Jul 24, 2009 6.969 7.104 6.967 7.104 4,355 +0.12(+1.77%)
Jul 23, 2009 6.711 7.013 6.711 6.981 415,366 +0.20(+2.99%)
Jul 22, 2009 6.781 6.823 6.753 6.778 156,383 -0.05(-0.78%)
Jul 21, 2009 6.803 6.878 6.772 6.831 1,548,812 +0.06(+0.88%)
Jul 20, 2009 6.752 6.786 6.711 6.772 380,776 +0.06(+0.91%)
Jul 17, 2009 6.775 6.781 6.699 6.711 310,378 -0.07(-0.99%)
Jul 16, 2009 6.650 6.795 6.650 6.778 453,178 +0.10(+1.52%)
Jul 15, 2009 6.630 6.689 6.596 6.677 308,476 +0.11(+1.69%)
Jul 14, 2009 6.556 6.570 6.513 6.566 411,351 +0.02(+0.31%)
Jul 13, 2009 6.424 6.556 6.399 6.545 378,015 +0.12(+1.82%)
Jul 10, 2009 6.414 6.473 6.394 6.428 308,309 +0.00(+0.05%)
Jul 09, 2009 6.472 6.472 6.413 6.425 252,610 -0.05(-0.80%)
Jul 08, 2009 6.572 6.580 6.444 6.477 279,752 -0.08(-1.19%)
Jul 07, 2009 6.619 6.652 6.542 6.555 378,694 -0.08(-1.27%)
Jul 06, 2009 6.603 6.684 6.597 6.639 242,984 -0.03(-0.47%)
Jul 02, 2009 6.766 6.766 6.661 6.670 185,856 -0.17(-2.53%)
Jul 01, 2009 6.916 6.920 6.834 6.844 394,930 -0.07(-0.95%)
Jun 30, 2009 7.026 7.026 6.878 6.909 601,197 -0.05(-0.67%)
Jun 29, 2009 6.992 6.997 6.859 6.956 508,564 +0.00(+0.00%)
Jun 26, 2009 6.894 6.978 6.853 6.956 192,735 +0.03(+0.38%)
Jun 25, 2009 6.878 6.961 6.870 6.930 424,659 +0.19(+2.87%)
Jun 24, 2009 6.705 6.772 6.702 6.736 172,971 +0.04(+0.65%)
Jun 23, 2009 6.767 6.767 6.675 6.692 945,398 -0.01(-0.09%)
Jun 22, 2009 6.814 6.837 6.695 6.698 315,598 -0.15(-2.14%)
Jun 19, 2009 6.850 6.926 6.835 6.845 472,404 +0.06(+0.83%)
Jun 18, 2009 6.675 6.814 6.675 6.789 156,082 +0.10(+1.47%)
Jun 17, 2009 6.556 6.736 6.556 6.691 329,041 +0.13(+1.93%)
Jun 16, 2009 6.597 6.675 6.564 6.564 222,797 -0.01(-0.19%)
Jun 15, 2009 6.730 6.730 6.551 6.577 238,892 -0.22(-3.22%)
Jun 12, 2009 6.745 6.817 6.723 6.795 177,710 +0.02(+0.32%)
Jun 11, 2009 6.700 6.845 6.691 6.773 226,608 +0.10(+1.43%)
Jun 10, 2009 6.750 6.762 6.631 6.678 212,192 -0.03(-0.47%)
Jun 09, 2009 6.652 6.727 6.647 6.709 618,893 +0.06(+0.87%)
Jun 08, 2009 6.708 6.708 6.586 6.652 215,349 -0.08(-1.16%)
Jun 05, 2009 6.714 6.756 6.655 6.730 362,075 +0.01(+0.17%)
Jun 04, 2009 6.811 6.811 6.656 6.718 8,810,926 -0.08(-1.23%)
Jun 03, 2009 6.794 6.823 6.739 6.802 3,798,744 -0.05(-0.77%)
Jun 02, 2009 6.634 6.867 6.634 6.855 1,908,882 +0.20(+3.00%)
Jun 01, 2009 6.580 6.683 6.580 6.655 1,043,040 +0.14(+2.11%)
May 29, 2009 6.403 6.517 6.385 6.517 185,523 +0.13(+2.00%)
May 28, 2009 6.433 6.442 6.321 6.389 266,578 -0.00(-0.05%)
May 27, 2009 6.438 6.494 6.392 6.392 1,585,637 -0.07(-1.09%)
May 26, 2009 6.263 6.477 6.246 6.463 438,960 +0.15(+2.43%)
May 22, 2009 6.313 6.361 6.282 6.310 368,447 +0.01(+0.17%)
May 21, 2009 6.346 6.380 6.254 6.299 320,228 -0.12(-1.80%)
May 20, 2009 6.435 6.508 6.414 6.414 936,925 -0.00(-0.05%)
May 19, 2009 6.422 6.453 6.394 6.417 282,147 -0.02(-0.29%)
May 18, 2009 6.449 6.464 6.336 6.436 261,916 +0.05(+0.76%)
May 15, 2009 6.388 6.436 6.333 6.388 336,207 -0.04(-0.59%)
May 14, 2009 6.431 6.456 6.372 6.425 307,996 +0.06(+0.88%)
May 13, 2009 6.486 6.486 6.360 6.369 635,858 -0.16(-2.39%)
May 12, 2009 6.533 6.558 6.441 6.525 284,011 +0.00(+0.00%)
May 11, 2009 6.456 6.578 6.456 6.525 510,350 -0.08(-1.28%)
May 08, 2009 6.617 6.663 6.491 6.609 296,653 +0.12(+1.93%)
May 07, 2009 6.402 6.513 6.402 6.485 552,504 +0.13(+1.99%)
May 06, 2009 6.458 6.458 6.329 6.358 263,017 -0.03(-0.46%)
May 05, 2009 6.444 6.444 6.324 6.388 275,314 +0.03(+0.42%)
May 04, 2009 6.333 6.361 6.328 6.361 305,248 +0.15(+2.39%)
May 01, 2009 6.214 6.224 6.138 6.213 105,698 -0.00(-0.03%)
Apr 30, 2009 6.311 6.346 6.199 6.214 267,026 +0.00(+0.05%)
Apr 29, 2009 6.195 6.257 6.124 6.211 223,028 +0.12(+2.05%)
Apr 28, 2009 6.002 6.143 6.002 6.086 169,685 +0.07(+1.12%)
Apr 27, 2009 5.961 6.083 5.961 6.019 155,442 +0.02(+0.34%)
Apr 24, 2009 5.965 6.035 5.922 5.999 118,283 +0.09(+1.59%)
Apr 23, 2009 6.038 6.038 5.830 5.905 568,721 -0.12(-2.02%)
Apr 22, 2009 5.954 6.093 5.954 6.027 118,488 +0.00(+0.08%)
Apr 21, 2009 6.044 6.045 5.968 6.022 253,884 -0.03(-0.57%)
Apr 20, 2009 6.099 6.193 6.027 6.057 817,841 -0.17(-2.78%)
Apr 17, 2009 6.163 6.255 6.116 6.230 84,929 +0.11(+1.81%)
Apr 16, 2009 6.052 6.138 6.026 6.119 666,042 +0.09(+1.42%)
Apr 15, 2009 6.011 6.069 5.963 6.033 1,564,349 +0.00(+0.00%)
Apr 14, 2009 5.965 6.062 5.965 6.033 619,629 +0.01(+0.10%)
Apr 13, 2009 6.050 6.050 5.961 6.027 211,301 +0.01(+0.23%)
Apr 09, 2009 5.957 6.035 5.932 6.013 190,711 +0.17(+2.83%)
Apr 08, 2009 5.727 5.848 5.727 5.848 486,116 +0.13(+2.27%)
Apr 07, 2009 5.724 5.782 5.689 5.718 71,146 -0.06(-1.03%)
Apr 06, 2009 5.732 5.788 5.712 5.777 190,506 +0.01(+0.19%)
Apr 03, 2009 5.854 5.854 5.730 5.766 134,192 -0.05(-0.94%)
Apr 02, 2009 5.865 5.922 5.818 5.821 309,584 +0.10(+1.83%)
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.