Skip to main content

Global Financials Ishares ETF (NY: IXG )

84.81 +0.56 (+0.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 49.80 49.80 49.40 49.48 20,856 +0.03(+0.06%)
May 29, 2008 48.83 49.54 48.76 49.45 138,407 +0.40(+0.81%)
May 28, 2008 49.34 49.34 48.63 49.06 54,435 -0.03(-0.06%)
May 27, 2008 48.78 49.21 48.78 49.08 51,120 +0.10(+0.21%)
May 26, 2008 49.73 49.73 48.87 48.98 0 +0.00(+0.00%)
May 23, 2008 49.73 49.73 48.87 48.98 84,741 -0.57(-1.16%)
May 22, 2008 49.55 49.82 49.42 49.55 40,913 +0.26(+0.54%)
May 21, 2008 50.23 50.23 49.19 49.29 91,945 -1.09(-2.16%)
May 20, 2008 51.10 51.10 50.26 50.38 43,319 -0.57(-1.12%)
May 19, 2008 51.42 51.59 50.95 50.95 43,646 -0.64(-1.24%)
May 16, 2008 51.80 51.80 51.23 51.59 62,071 -0.12(-0.23%)
May 15, 2008 51.23 51.89 50.97 51.71 72,498 +0.66(+1.30%)
May 14, 2008 51.01 51.29 50.86 51.05 52,297 -0.14(-0.27%)
May 13, 2008 51.14 51.32 50.68 51.18 186,985 -0.30(-0.58%)
May 12, 2008 50.90 51.50 50.75 51.48 91,735 +0.95(+1.88%)
May 09, 2008 50.77 51.05 50.43 50.54 72,353 -0.74(-1.44%)
May 08, 2008 51.81 51.81 51.12 51.27 46,161 -0.17(-0.33%)
May 07, 2008 53.01 53.01 51.25 51.44 67,834 -1.45(-2.75%)
May 06, 2008 52.53 53.20 51.84 52.90 61,489 +0.02(+0.04%)
May 05, 2008 52.79 53.04 52.57 52.88 97,964 +0.03(+0.06%)
May 02, 2008 53.33 53.54 52.73 52.84 110,814 +0.25(+0.48%)
May 01, 2008 51.31 52.71 51.31 52.59 53,399 +1.06(+2.07%)
Apr 30, 2008 52.71 52.71 51.43 51.53 100,589 +0.04(+0.08%)
Apr 29, 2008 51.70 51.72 51.25 51.48 53,535 -0.52(-1.00%)
Apr 28, 2008 52.04 52.19 51.74 52.00 132,214 +0.61(+1.18%)
Apr 25, 2008 51.26 51.61 50.86 51.40 60,230 +0.64(+1.26%)
Apr 24, 2008 49.96 51.18 49.81 50.75 67,644 +0.68(+1.37%)
Apr 23, 2008 50.24 50.38 49.81 50.07 50,829 -0.24(-0.48%)
Apr 22, 2008 50.64 50.64 50.14 50.31 99,811 -0.58(-1.14%)
Apr 21, 2008 51.16 51.16 50.59 50.89 55,465 -0.31(-0.60%)
Apr 18, 2008 50.99 51.65 50.99 51.20 85,170 +0.72(+1.43%)
Apr 17, 2008 49.72 50.62 49.52 50.47 58,367 +0.48(+0.97%)
Apr 16, 2008 49.45 50.13 49.29 49.99 48,857 +1.74(+3.61%)
Apr 15, 2008 48.61 48.73 48.10 48.25 53,950 +0.08(+0.17%)
Apr 14, 2008 48.78 48.78 48.07 48.17 43,971 -0.72(-1.48%)
Apr 11, 2008 49.24 49.57 48.80 48.89 144,828 -0.63(-1.28%)
Apr 10, 2008 49.55 49.89 49.06 49.53 36,788 -0.16(-0.32%)
Apr 09, 2008 50.52 50.52 49.58 49.68 51,152 -0.98(-1.94%)
Apr 08, 2008 50.75 50.88 50.36 50.67 31,658 -0.63(-1.24%)
Apr 07, 2008 51.47 51.85 51.03 51.30 51,745 +0.35(+0.68%)
Apr 04, 2008 51.31 52.39 50.71 50.95 59,733 -0.26(-0.51%)
Apr 03, 2008 50.77 51.46 50.43 51.21 402,769 +0.16(+0.32%)
Apr 02, 2008 51.23 51.51 50.71 51.05 106,100 +0.34(+0.67%)
Apr 01, 2008 49.38 50.71 49.34 50.71 103,543 +2.89(+6.04%)
Mar 31, 2008 47.78 48.40 47.69 47.82 26,235 +0.12(+0.26%)
Mar 28, 2008 48.26 48.91 47.59 47.70 29,313 -0.46(-0.96%)
Mar 27, 2008 49.29 49.33 48.15 48.16 36,919 -0.37(-0.76%)
Mar 26, 2008 49.24 49.24 48.37 48.53 40,306 -0.65(-1.32%)
Mar 25, 2008 49.23 49.74 48.72 49.18 60,972 +0.38(+0.77%)
Mar 24, 2008 48.65 49.20 48.17 48.80 176,992 +1.07(+2.24%)
Mar 21, 2008 46.00 47.81 45.91 47.73 58,187 +0.00(+0.00%)
Mar 20, 2008 46.00 47.81 45.91 47.73 58,187 +1.81(+3.94%)
Mar 19, 2008 47.31 47.73 45.71 45.92 86,442 -0.84(-1.79%)
Mar 18, 2008 45.32 47.02 45.32 46.76 74,157 +2.18(+4.90%)
Mar 17, 2008 43.65 44.89 43.27 44.58 197,189 -0.93(-2.04%)
Mar 14, 2008 47.38 47.38 45.03 45.51 59,946 -1.57(-3.33%)
Mar 13, 2008 46.27 47.38 45.61 47.08 129,485 +0.05(+0.12%)
Mar 12, 2008 47.60 48.48 46.87 47.02 23,469 -0.25(-0.52%)
Mar 11, 2008 46.24 47.27 45.68 47.27 110,512 +2.70(+6.05%)
Mar 10, 2008 45.74 45.77 44.57 44.57 24,088 -0.95(-2.08%)
Mar 07, 2008 45.51 46.41 45.09 45.52 42,471 -0.40(-0.88%)
Mar 06, 2008 46.79 46.79 45.85 45.92 52,178 -0.81(-1.74%)
Mar 05, 2008 47.15 47.56 46.54 46.74 28,727 -0.21(-0.45%)
Mar 04, 2008 46.75 47.04 46.06 46.95 47,781 -0.46(-0.96%)
Mar 03, 2008 47.94 47.94 47.16 47.40 66,615 -0.50(-1.05%)
Feb 29, 2008 48.82 48.82 47.68 47.91 75,113 -1.92(-3.85%)
Feb 28, 2008 50.18 50.18 49.50 49.83 58,879 -0.69(-1.36%)
Feb 27, 2008 49.90 50.78 49.76 50.52 37,887 +0.41(+0.82%)
Feb 26, 2008 50.02 50.54 49.66 50.11 37,081 +0.74(+1.51%)
Feb 25, 2008 48.81 49.54 48.36 49.36 93,510 +1.02(+2.12%)
Feb 22, 2008 48.13 48.44 47.42 48.34 35,923 +0.48(+1.01%)
Feb 21, 2008 48.53 48.65 47.76 47.85 20,226 -0.54(-1.11%)
Feb 20, 2008 47.52 48.57 47.30 48.39 45,362 +0.13(+0.27%)
Feb 19, 2008 48.54 48.82 48.08 48.26 158,799 +0.49(+1.03%)
Feb 18, 2008 47.51 47.98 47.22 47.77 0 +0.00(+0.00%)
Feb 15, 2008 47.51 47.98 47.22 47.77 16,543 -0.22(-0.45%)
Feb 14, 2008 48.65 48.75 47.96 47.99 74,163 -0.65(-1.33%)
Feb 13, 2008 48.61 48.74 47.98 48.64 35,563 +0.89(+1.87%)
Feb 12, 2008 47.73 48.83 47.73 47.75 42,504 +0.33(+0.69%)
Feb 11, 2008 47.87 47.87 46.83 47.42 20,079 -0.51(-1.07%)
Feb 08, 2008 48.88 49.33 47.42 47.93 62,474 -0.53(-1.10%)
Feb 07, 2008 48.28 48.81 47.84 48.46 89,699 +0.05(+0.10%)
Feb 06, 2008 49.20 49.40 48.22 48.41 38,840 -0.57(-1.16%)
Feb 05, 2008 50.43 50.43 48.90 48.98 67,997 -2.36(-4.60%)
Feb 04, 2008 51.81 51.81 51.17 51.34 58,800 -0.77(-1.48%)
Feb 01, 2008 52.11 52.11 51.43 52.11 151,135 +0.78(+1.52%)
Jan 31, 2008 49.49 52.40 49.14 51.33 130,605 +0.56(+1.10%)
Jan 30, 2008 50.75 52.23 50.31 50.77 67,421 -0.21(-0.42%)
Jan 29, 2008 50.94 51.29 50.70 50.99 41,771 +0.40(+0.78%)
Jan 28, 2008 49.80 50.88 49.12 50.59 30,925 +0.78(+1.58%)
Jan 25, 2008 52.40 52.40 49.60 49.81 56,648 -1.11(-2.17%)
Jan 24, 2008 50.27 51.10 49.99 50.91 161,547 +1.46(+2.95%)
Jan 23, 2008 46.37 49.92 46.20 49.45 59,066 +1.97(+4.14%)
Jan 22, 2008 44.60 48.15 44.50 47.49 120,514 -1.13(-2.33%)
Jan 21, 2008 48.89 49.38 47.67 48.62 0 +0.00(+0.00%)
Jan 18, 2008 48.89 49.38 47.67 48.62 84,716 +0.14(+0.30%)
Jan 17, 2008 50.04 50.33 48.41 48.48 55,999 -1.47(-2.95%)
Jan 16, 2008 49.93 51.09 49.62 49.95 67,421 -0.63(-1.25%)
Jan 15, 2008 51.40 51.58 50.45 50.58 47,077 -1.88(-3.59%)
Jan 14, 2008 52.53 52.53 51.91 52.47 27,056 +0.83(+1.61%)
Jan 11, 2008 51.50 52.27 51.31 51.63 88,966 -0.89(-1.70%)
Jan 10, 2008 51.03 53.09 50.65 52.53 133,670 +0.68(+1.30%)
Jan 09, 2008 50.98 51.85 50.27 51.85 124,348 +1.02(+2.01%)
Jan 08, 2008 51.86 52.45 50.81 50.83 89,406 -1.28(-2.46%)
Jan 07, 2008 51.78 52.74 51.42 52.11 123,770 +0.25(+0.47%)
Jan 04, 2008 52.73 52.82 51.85 51.87 69,839 -1.23(-2.33%)
Jan 03, 2008 53.61 53.62 53.05 53.10 196,694 -0.53(-0.98%)
Jan 02, 2008 54.65 54.74 53.22 53.63 119,819 -0.83(-1.52%)
Jan 01, 2008 54.35 55.14 54.18 54.45 0 +0.00(+0.00%)
Dec 31, 2007 54.35 55.14 54.18 54.45 95,562 +0.12(+0.23%)
Dec 28, 2007 54.29 54.67 54.11 54.33 63,002 +0.19(+0.35%)
Dec 27, 2007 54.58 54.64 54.14 54.14 59,213 -0.49(-0.90%)
Dec 26, 2007 54.72 54.81 54.35 54.63 51,826 +0.02(+0.03%)
Dec 24, 2007 55.61 55.61 54.40 54.61 21,985 -1.61(-2.87%)
Dec 21, 2007 56.16 56.23 55.53 56.23 67,421 +1.02(+1.84%)
Dec 20, 2007 54.92 55.39 54.68 55.21 43,970 -0.08(-0.15%)
Dec 19, 2007 54.90 55.77 54.90 55.29 179,546 -0.25(-0.44%)
Dec 18, 2007 55.55 55.74 54.69 55.54 56,428 +0.61(+1.12%)
Dec 17, 2007 55.61 55.72 54.92 54.92 100,838 -1.25(-2.22%)
Dec 14, 2007 56.63 57.07 56.10 56.17 40,159 -1.53(-2.65%)
Dec 13, 2007 57.31 57.70 56.72 57.70 93,363 -0.79(-1.36%)
Dec 12, 2007 60.52 60.52 57.54 58.49 183,063 +0.40(+0.69%)
Dec 11, 2007 60.33 60.65 57.99 58.10 130,592 -2.19(-3.63%)
Dec 10, 2007 60.13 60.50 59.88 60.29 72,551 +0.93(+1.56%)
Dec 07, 2007 59.90 59.90 59.24 59.36 68,593 -0.27(-0.46%)
Dec 06, 2007 59.06 59.63 58.83 59.63 24,770 +1.01(+1.72%)
Dec 05, 2007 58.31 58.72 58.03 58.62 89,260 +1.22(+2.13%)
Dec 04, 2007 57.35 57.88 57.31 57.40 52,697 -0.90(-1.54%)
Dec 03, 2007 59.36 59.36 58.19 58.30 43,164 -0.61(-1.03%)
Nov 30, 2007 59.26 59.56 58.53 58.91 62,098 +0.92(+1.59%)
Nov 29, 2007 57.47 57.99 57.33 57.99 37,374 -0.17(-0.29%)
Nov 28, 2007 56.77 58.25 56.77 58.16 47,574 +2.15(+3.84%)
Nov 27, 2007 55.27 56.03 55.01 56.01 33,417 +1.49(+2.73%)
Nov 26, 2007 55.78 55.84 54.52 54.52 42,875 -1.21(-2.18%)
Nov 23, 2007 54.12 55.78 54.12 55.74 21,545 +1.28(+2.36%)
Nov 21, 2007 55.88 55.88 54.06 54.45 78,608 -1.52(-2.72%)
Nov 20, 2007 54.85 56.22 54.85 55.97 46,535 +0.45(+0.81%)
Nov 19, 2007 57.31 57.31 55.27 55.53 50,503 -1.68(-2.94%)
Nov 16, 2007 57.38 57.52 56.69 57.21 53,790 -0.22(-0.38%)
Nov 15, 2007 58.25 58.36 56.90 57.43 42,358 -1.32(-2.25%)
Nov 14, 2007 60.21 60.21 58.63 58.75 41,771 -0.29(-0.50%)
Nov 13, 2007 58.02 59.04 57.76 59.04 42,358 +2.42(+4.27%)
Nov 12, 2007 57.90 57.90 56.63 56.63 107,595 -0.25(-0.43%)
Nov 09, 2007 56.22 57.92 55.95 56.87 77,388 -1.12(-1.93%)
Nov 08, 2007 55.95 58.34 55.95 57.99 76,744 +0.11(+0.18%)
Nov 07, 2007 59.13 59.43 57.80 57.89 72,551 -2.39(-3.96%)
Nov 06, 2007 59.94 60.27 59.29 60.27 42,504 +0.94(+1.59%)
Nov 05, 2007 59.26 59.36 58.55 59.33 116,814 -0.93(-1.54%)
Nov 02, 2007 60.59 60.59 59.36 60.26 48,074 -0.49(-0.80%)
Nov 01, 2007 61.58 61.60 60.74 60.75 24,623 -2.31(-3.66%)
Oct 31, 2007 62.78 63.33 62.09 63.06 206,807 +0.93(+1.50%)
Oct 30, 2007 62.22 62.43 62.09 62.12 17,588 -0.29(-0.46%)
Oct 29, 2007 61.98 62.45 61.91 62.41 29,460 +0.71(+1.15%)
Oct 26, 2007 61.51 61.70 60.80 61.70 52,617 +1.31(+2.17%)
Oct 25, 2007 60.61 60.85 59.79 60.39 48,807 -0.02(-0.03%)
Oct 24, 2007 60.44 60.60 59.15 60.41 60,092 -0.59(-0.97%)
Oct 23, 2007 60.79 61.00 60.22 61.00 19,786 +1.11(+1.85%)
Oct 22, 2007 59.63 60.14 59.40 59.90 184,382 -0.21(-0.35%)
Oct 19, 2007 61.23 61.23 59.88 60.11 31,512 -1.39(-2.25%)
Oct 18, 2007 61.24 61.75 61.21 61.49 17,148 -0.29(-0.47%)
Oct 17, 2007 62.43 62.43 61.13 61.79 35,176 +0.39(+0.63%)
Oct 16, 2007 62.11 62.11 61.40 61.40 29,606 -1.32(-2.11%)
Oct 15, 2007 63.53 63.53 62.39 62.72 22,864 -1.07(-1.68%)
Oct 12, 2007 63.53 63.86 63.53 63.79 17,588 +0.27(+0.42%)
Oct 11, 2007 63.94 64.37 63.45 63.53 35,029 -0.42(-0.66%)
Oct 10, 2007 63.96 64.02 63.64 63.95 16,562 -0.43(-0.67%)
Oct 09, 2007 63.65 64.38 63.58 64.38 45,289 +0.59(+0.92%)
Oct 08, 2007 63.72 63.93 63.51 63.79 13,923 -0.61(-0.95%)
Oct 05, 2007 63.79 64.47 63.79 64.41 26,382 +0.86(+1.35%)
Oct 04, 2007 63.53 63.63 63.17 63.55 13,777 +0.53(+0.83%)
Oct 03, 2007 63.14 63.36 62.84 63.02 52,178 +0.02(+0.03%)
Oct 02, 2007 62.78 63.08 62.62 63.00 39,719 +0.49(+0.79%)
Oct 01, 2007 61.23 62.51 61.23 62.51 32,391 +1.14(+1.86%)
Sep 28, 2007 61.30 61.50 61.10 61.37 18,467 -0.01(-0.02%)
Sep 27, 2007 61.12 61.38 61.00 61.38 20,812 +0.85(+1.41%)
Sep 26, 2007 60.19 60.73 60.19 60.53 28,287 +0.48(+0.80%)
Sep 25, 2007 59.53 60.05 59.43 60.05 36,202 +0.12(+0.19%)
Sep 24, 2007 60.48 60.48 59.74 59.94 24,476 -0.45(-0.74%)
Sep 21, 2007 60.24 60.60 60.05 60.39 39,866 +0.11(+0.19%)
Sep 20, 2007 60.54 60.78 60.05 60.27 27,261 -0.47(-0.78%)
Sep 19, 2007 60.08 61.32 60.08 60.74 398,885 +0.85(+1.41%)
Sep 18, 2007 57.94 60.09 57.94 59.90 58,041 +2.31(+4.00%)
Sep 17, 2007 57.84 57.99 57.49 57.59 13,191 -0.83(-1.42%)
Sep 14, 2007 58.33 58.53 58.06 58.42 12,018 -0.46(-0.78%)
Sep 13, 2007 58.46 59.09 58.46 58.88 26,528 +0.71(+1.21%)
Sep 12, 2007 58.03 58.55 57.87 58.17 20,372 -0.07(-0.12%)
Sep 11, 2007 58.01 58.38 57.81 58.25 14,363 +0.93(+1.63%)
Sep 10, 2007 57.90 57.90 56.97 57.31 45,436 -0.44(-0.76%)
Sep 07, 2007 57.77 57.99 57.32 57.75 81,785 -0.76(-1.29%)
Sep 06, 2007 58.71 58.71 58.23 58.51 38,547 -0.27(-0.46%)
Sep 05, 2007 58.79 58.94 58.58 58.78 22,718 -1.17(-1.95%)
Sep 04, 2007 59.01 60.12 59.01 59.94 23,157 +0.61(+1.04%)
Aug 31, 2007 59.30 59.50 58.92 59.33 24,037 +1.38(+2.39%)
Aug 30, 2007 57.60 58.53 57.60 57.95 58,627 -1.02(-1.72%)
Aug 29, 2007 58.13 58.96 57.81 58.96 49,393 +1.19(+2.07%)
Aug 28, 2007 58.71 59.24 57.55 57.77 45,875 -1.79(-3.00%)
Aug 27, 2007 60.07 60.07 59.53 59.56 29,020 -0.74(-1.22%)
Aug 24, 2007 59.39 60.29 59.28 60.29 10,552 +0.57(+0.95%)
Aug 23, 2007 60.09 60.09 59.19 59.73 18,614 +0.27(+0.45%)
Aug 22, 2007 59.70 59.70 58.76 59.46 59,360 +1.21(+2.09%)
Aug 21, 2007 58.01 59.16 58.01 58.25 34,443 -0.12(-0.21%)
Aug 20, 2007 59.28 59.28 57.69 58.37 37,081 -0.12(-0.20%)
Aug 17, 2007 61.40 61.40 57.77 58.48 129,273 +1.26(+2.19%)
Aug 16, 2007 55.26 57.28 54.32 57.23 123,263 +1.19(+2.13%)
Aug 15, 2007 56.15 57.44 55.98 56.04 86,475 -0.98(-1.72%)
Aug 14, 2007 58.45 58.57 57.02 57.02 104,942 -1.57(-2.69%)
Aug 13, 2007 59.50 59.57 58.57 58.59 21,398 -0.20(-0.34%)
Aug 10, 2007 57.93 59.35 57.78 58.79 70,059 -0.65(-1.09%)
Aug 09, 2007 59.62 60.61 59.44 59.44 25,063 -2.27(-3.68%)
Aug 08, 2007 59.29 62.01 59.29 61.71 90,579 +1.38(+2.30%)
Aug 07, 2007 59.22 60.72 59.11 60.33 81,638 +0.66(+1.10%)
Aug 06, 2007 58.52 59.67 57.88 59.67 48,514 +1.49(+2.57%)
Aug 03, 2007 58.77 59.50 58.07 58.18 77,094 -1.32(-2.22%)
Aug 02, 2007 59.53 59.79 59.13 59.50 86,475 -0.07(-0.11%)
Aug 01, 2007 59.19 59.70 58.16 59.57 71,671 +0.17(+0.29%)
Jul 31, 2007 60.72 60.81 59.24 59.40 71,671 -0.46(-0.76%)
Jul 30, 2007 59.19 60.06 59.00 59.85 23,744 +0.56(+0.95%)
Jul 27, 2007 59.75 60.09 58.83 59.29 74,603 -0.47(-0.79%)
Jul 26, 2007 60.61 60.78 59.15 59.76 232,603 -2.14(-3.46%)
Jul 25, 2007 62.18 62.25 61.27 61.90 196,401 +0.23(+0.38%)
Jul 24, 2007 62.71 62.81 61.41 61.67 161,664 -1.30(-2.07%)
Jul 23, 2007 63.36 63.36 62.89 62.97 35,322 +0.09(+0.14%)
Jul 20, 2007 63.59 63.73 62.64 62.89 32,245 -0.87(-1.37%)
Jul 19, 2007 64.04 64.18 63.56 63.76 70,352 -0.07(-0.11%)
Jul 18, 2007 63.64 64.07 63.21 63.83 28,141 -0.31(-0.48%)
Jul 17, 2007 64.20 64.51 64.13 64.13 18,760 -0.10(-0.16%)
Jul 16, 2007 64.35 64.69 64.24 64.24 17,148 -0.13(-0.20%)
Jul 13, 2007 64.11 64.46 64.10 64.37 20,226 +0.41(+0.64%)
Jul 12, 2007 63.18 64.13 63.12 63.96 46,168 +0.94(+1.49%)
Jul 11, 2007 62.61 63.04 62.52 63.02 38,400 +0.31(+0.50%)
Jul 10, 2007 63.21 63.31 62.70 62.70 36,348 -0.96(-1.51%)
Jul 09, 2007 63.83 63.93 63.66 63.66 28,141 -0.24(-0.37%)
Jul 06, 2007 63.55 63.90 63.49 63.90 12,311 +0.39(+0.61%)
Jul 05, 2007 63.72 63.72 63.24 63.51 20,372 -0.12(-0.19%)
Jul 03, 2007 63.55 63.78 63.55 63.64 12,458 +0.51(+0.80%)
Jul 02, 2007 62.89 63.35 62.84 63.13 40,013 +0.58(+0.93%)
Jun 29, 2007 62.88 63.14 62.41 62.55 39,866 -0.10(-0.15%)
Jun 28, 2007 62.56 62.99 62.48 62.65 28,434 -0.05(-0.08%)
Jun 27, 2007 61.98 62.74 61.88 62.69 32,245 +0.20(+0.32%)
Jun 26, 2007 63.06 63.15 62.50 62.50 97,174 -0.23(-0.37%)
Jun 25, 2007 63.08 63.50 62.65 62.73 33,857 -0.32(-0.51%)
Jun 22, 2007 63.57 63.59 63.05 63.05 46,901 -0.86(-1.34%)
Jun 21, 2007 63.74 64.12 63.44 63.91 77,974 +0.05(+0.07%)
Jun 20, 2007 64.79 64.87 63.86 63.86 92,337 -0.87(-1.35%)
Jun 19, 2007 64.39 64.73 64.39 64.73 34,003 +0.22(+0.35%)
Jun 18, 2007 64.64 64.75 64.41 64.51 29,313 +0.17(+0.27%)
Jun 15, 2007 64.43 64.67 64.32 64.34 16,269 +0.48(+0.75%)
Jun 14, 2007 63.58 64.05 63.58 63.86 21,692 +0.17(+0.27%)
Jun 13, 2007 63.03 63.69 63.03 63.69 26,968 +0.87(+1.39%)
Jun 12, 2007 63.18 63.56 62.77 62.82 33,710 -1.09(-1.71%)
Jun 11, 2007 63.64 64.13 63.59 63.91 25,063 +0.12(+0.18%)
Jun 08, 2007 63.01 63.79 62.80 63.79 40,745 +0.84(+1.33%)
Jun 07, 2007 63.79 64.06 62.88 62.95 112,857 -1.16(-1.81%)
Jun 06, 2007 64.77 64.77 64.11 64.11 100,692 -0.75(-1.15%)
Jun 05, 2007 65.14 65.19 64.80 64.86 58,773 -0.40(-0.61%)
Jun 04, 2007 65.26 65.26 65.13 65.25 30,925 +0.09(+0.14%)
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.