Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 12.74 12.81 12.55 12.59 1,805,260 -0.10(-0.83%)
Apr 29, 2008 12.60 12.73 12.59 12.69 508,026 +0.08(+0.60%)
Apr 28, 2008 12.70 12.70 12.59 12.62 425,862 -0.06(-0.44%)
Apr 25, 2008 12.80 12.80 12.49 12.67 708,159 -0.13(-1.01%)
Apr 24, 2008 12.66 12.92 12.56 12.80 5,563,251 +0.15(+1.20%)
Apr 23, 2008 12.57 12.70 12.53 12.65 577,052 +0.16(+1.29%)
Apr 22, 2008 12.60 12.60 12.38 12.49 1,015,784 -0.15(-1.22%)
Apr 21, 2008 12.51 12.66 12.49 12.64 487,177 +0.13(+1.02%)
Apr 18, 2008 12.40 12.59 12.39 12.52 1,038,924 +0.39(+3.20%)
Apr 17, 2008 12.20 12.20 12.05 12.13 444,546 -0.12(-0.95%)
Apr 16, 2008 11.94 12.24 11.90 12.24 1,219,830 +0.51(+4.37%)
Apr 15, 2008 11.76 11.79 11.62 11.73 328,469 +0.00(+0.00%)
Apr 14, 2008 11.77 11.84 11.72 11.73 250,859 -0.08(-0.70%)
Apr 11, 2008 11.99 12.01 11.77 11.81 438,104 -0.32(-2.63%)
Apr 10, 2008 11.96 12.20 11.96 12.13 473,572 +0.17(+1.44%)
Apr 09, 2008 12.01 12.03 11.88 11.96 337,049 -0.02(-0.15%)
Apr 08, 2008 12.08 12.08 11.95 11.98 805,753 -0.13(-1.07%)
Apr 07, 2008 12.24 12.26 12.08 12.11 795,658 -0.04(-0.35%)
Apr 04, 2008 12.14 12.23 12.03 12.15 378,999 +0.03(+0.22%)
Apr 03, 2008 11.98 12.19 11.96 12.12 836,733 +0.03(+0.22%)
Apr 02, 2008 12.20 12.24 11.99 12.10 309,157 -0.02(-0.17%)
Apr 01, 2008 11.93 12.14 11.87 12.12 870,282 +0.41(+3.47%)
Mar 31, 2008 11.60 11.77 11.60 11.71 314,017 +0.06(+0.50%)
Mar 28, 2008 11.85 11.87 11.63 11.65 368,357 -0.07(-0.63%)
Mar 27, 2008 11.92 11.93 11.70 11.73 1,431,622 -0.27(-2.29%)
Mar 26, 2008 12.09 12.09 11.92 12.00 488,531 -0.12(-1.03%)
Mar 25, 2008 12.16 12.18 12.01 12.13 1,558,130 +0.03(+0.25%)
Mar 24, 2008 11.89 12.19 11.86 12.10 922,874 +0.32(+2.68%)
Mar 21, 2008 11.54 11.78 11.54 11.78 716,833 +0.00(+0.00%)
Mar 20, 2008 11.54 11.78 11.54 11.78 716,833 +0.19(+1.62%)
Mar 19, 2008 11.94 11.96 11.59 11.59 1,338,126 -0.33(-2.77%)
Mar 18, 2008 11.79 11.93 11.62 11.92 2,320,190 +0.43(+3.73%)
Mar 17, 2008 11.22 11.60 11.19 11.50 1,363,139 -0.07(-0.62%)
Mar 14, 2008 11.83 11.99 11.45 11.57 2,116,108 -0.22(-1.84%)
Mar 13, 2008 11.60 11.86 11.52 11.78 965,362 +0.04(+0.36%)
Mar 12, 2008 11.89 11.94 11.74 11.74 593,517 -0.06(-0.53%)
Mar 11, 2008 11.71 11.80 11.49 11.80 1,130,775 +0.39(+3.38%)
Mar 10, 2008 11.50 11.61 11.40 11.42 822,675 -0.10(-0.91%)
Mar 07, 2008 11.37 11.68 11.37 11.52 1,269,297 +0.01(+0.10%)
Mar 06, 2008 11.72 11.75 11.51 11.51 603,096 -0.22(-1.86%)
Mar 05, 2008 11.63 11.83 11.63 11.73 605,562 +0.08(+0.72%)
Mar 04, 2008 11.53 11.68 11.42 11.64 906,835 +0.02(+0.19%)
Mar 03, 2008 11.83 11.88 11.52 11.62 2,573,619 -0.07(-0.57%)
Feb 29, 2008 11.85 11.89 11.66 11.69 554,611 -0.29(-2.40%)
Feb 28, 2008 11.94 12.10 11.94 11.98 534,600 -0.10(-0.87%)
Feb 27, 2008 11.78 12.13 11.15 12.08 928,356 +0.09(+0.74%)
Feb 26, 2008 11.88 12.08 11.75 11.99 703,663 +0.13(+1.11%)
Feb 25, 2008 11.79 11.91 11.71 11.86 987,421 +0.11(+0.91%)
Feb 22, 2008 11.80 11.80 11.56 11.75 1,105,000 +0.01(+0.11%)
Feb 21, 2008 12.00 12.03 11.71 11.74 1,125,172 -0.10(-0.87%)
Feb 20, 2008 11.49 11.89 11.49 11.84 1,477,069 +0.17(+1.45%)
Feb 19, 2008 12.01 12.01 11.63 11.67 626,658 -0.10(-0.89%)
Feb 18, 2008 11.99 11.99 11.72 11.78 0 +0.00(+0.00%)
Feb 15, 2008 11.99 11.99 11.72 11.78 368,819 -0.09(-0.73%)
Feb 14, 2008 12.25 12.25 11.85 11.87 693,227 -0.23(-1.90%)
Feb 13, 2008 12.05 12.12 11.76 12.10 458,761 +0.31(+2.61%)
Feb 12, 2008 11.94 11.97 11.66 11.79 514,934 -0.02(-0.21%)
Feb 11, 2008 11.61 11.86 11.61 11.81 361,816 +0.13(+1.15%)
Feb 08, 2008 11.53 11.74 11.53 11.68 798,464 +0.17(+1.43%)
Feb 07, 2008 11.40 11.69 11.32 11.51 1,542,078 -0.03(-0.27%)
Feb 06, 2008 11.83 11.85 11.53 11.54 484,662 -0.18(-1.52%)
Feb 05, 2008 11.90 11.96 11.72 11.72 557,888 -0.36(-3.01%)
Feb 04, 2008 12.32 12.32 12.07 12.09 1,268,620 -0.17(-1.38%)
Feb 01, 2008 12.27 12.30 12.06 12.26 829,637 +0.12(+1.03%)
Jan 31, 2008 11.79 12.24 11.79 12.13 1,089,431 +0.11(+0.93%)
Jan 30, 2008 12.06 12.22 11.95 12.02 1,039,359 -0.00(-0.04%)
Jan 29, 2008 12.00 12.12 11.89 12.02 549,953 +0.02(+0.19%)
Jan 28, 2008 11.93 12.04 11.85 12.00 706,482 +0.07(+0.56%)
Jan 25, 2008 12.44 12.54 11.93 11.93 1,039,968 -0.22(-1.82%)
Jan 24, 2008 11.92 12.17 11.89 12.16 885,734 +0.36(+3.03%)
Jan 23, 2008 11.16 11.81 11.15 11.80 1,876,653 -0.03(-0.23%)
Jan 22, 2008 11.37 11.96 11.83 11.83 2,290,107 -0.34(-2.81%)
Jan 21, 2008 12.29 12.38 12.09 12.17 0 +0.00(+0.00%)
Jan 18, 2008 12.29 12.38 12.09 12.17 1,704,847 +0.04(+0.35%)
Jan 17, 2008 12.38 12.46 12.08 12.12 1,346,347 -0.20(-1.63%)
Jan 16, 2008 12.41 12.53 12.16 12.32 1,740,507 -0.28(-2.21%)
Jan 15, 2008 12.73 12.82 12.56 12.60 563,034 -0.30(-2.35%)
Jan 14, 2008 12.87 12.93 12.75 12.91 1,086,123 +0.33(+2.64%)
Jan 11, 2008 12.70 12.74 12.49 12.57 1,117,112 -0.24(-1.85%)
Jan 10, 2008 12.74 12.90 12.64 12.81 1,311,341 +0.01(+0.05%)
Jan 09, 2008 12.52 12.80 12.45 12.80 1,106,636 +0.29(+2.34%)
Jan 08, 2008 12.92 13.02 12.51 12.51 1,620,019 -0.39(-3.01%)
Jan 07, 2008 13.00 13.04 12.72 12.90 2,687,113 -0.12(-0.94%)
Jan 04, 2008 13.41 13.41 12.98 13.02 4,394,462 -0.58(-4.30%)
Jan 03, 2008 13.65 13.69 13.54 13.61 638,344 -0.06(-0.41%)
Jan 02, 2008 13.89 13.97 13.58 13.66 1,865,029 -0.27(-1.94%)
Jan 01, 2008 14.05 14.05 13.93 13.93 0 +0.00(+0.00%)
Dec 31, 2007 14.05 14.05 13.93 13.93 464,862 -0.16(-1.11%)
Dec 28, 2007 14.07 14.21 14.01 14.09 421,603 -0.02(-0.16%)
Dec 27, 2007 14.27 14.28 14.08 14.11 907,938 -0.21(-1.46%)
Dec 26, 2007 14.24 14.35 14.23 14.32 1,410,276 +0.03(+0.23%)
Dec 24, 2007 14.23 14.31 14.18 14.29 341,586 +0.12(+0.82%)
Dec 21, 2007 14.17 14.17 14.09 14.17 638,793 +0.19(+1.34%)
Dec 20, 2007 13.95 13.98 13.80 13.98 680,258 +0.27(+1.95%)
Dec 19, 2007 13.71 13.79 13.65 13.72 563,931 +0.03(+0.20%)
Dec 18, 2007 13.72 13.77 13.50 13.69 864,275 +0.07(+0.52%)
Dec 17, 2007 13.88 13.88 13.61 13.62 652,241 -0.30(-2.18%)
Dec 14, 2007 13.97 14.09 13.91 13.92 508,344 -0.15(-1.09%)
Dec 13, 2007 14.04 14.09 13.94 14.08 1,029,241 -0.01(-0.08%)
Dec 12, 2007 14.40 14.40 13.87 14.09 958,413 +0.14(+0.99%)
Dec 11, 2007 14.37 14.37 13.86 13.95 588,137 -0.19(-1.37%)
Dec 10, 2007 14.04 14.25 14.04 14.14 450,741 +0.05(+0.36%)
Dec 07, 2007 14.36 14.36 14.04 14.09 679,586 -0.05(-0.35%)
Dec 06, 2007 14.05 14.14 13.91 14.14 730,869 +0.21(+1.50%)
Dec 05, 2007 13.78 13.97 13.78 13.93 690,344 +0.35(+2.55%)
Dec 04, 2007 13.61 13.69 13.56 13.59 368,482 -0.06(-0.46%)
Dec 03, 2007 13.73 13.80 13.63 13.65 667,303 -0.13(-0.92%)
Nov 30, 2007 14.12 14.12 13.66 13.78 613,201 -0.20(-1.45%)
Nov 29, 2007 13.90 13.98 13.81 13.98 696,280 +0.11(+0.82%)
Nov 28, 2007 13.55 13.92 13.55 13.86 537,482 +0.44(+3.24%)
Nov 27, 2007 13.27 13.50 13.26 13.43 917,396 +0.16(+1.19%)
Nov 26, 2007 13.47 13.67 13.24 13.27 537,482 -0.27(-1.98%)
Nov 23, 2007 13.62 13.62 13.43 13.54 255,481 +0.12(+0.91%)
Nov 21, 2007 13.45 13.63 13.32 13.42 454,462 -0.20(-1.49%)
Nov 20, 2007 13.65 13.79 13.36 13.62 1,138,620 +0.07(+0.51%)
Nov 19, 2007 13.68 13.81 13.52 13.55 1,547,896 -0.18(-1.33%)
Nov 16, 2007 13.70 13.77 13.53 13.73 627,586 +0.11(+0.84%)
Nov 15, 2007 13.63 13.76 13.52 13.62 883,704 -0.12(-0.88%)
Nov 14, 2007 14.05 14.05 13.65 13.74 1,226,482 -0.13(-0.93%)
Nov 13, 2007 13.45 13.90 13.45 13.87 1,232,377 +0.53(+4.00%)
Nov 12, 2007 13.34 13.67 13.34 13.34 1,504,490 -0.23(-1.71%)
Nov 09, 2007 13.95 13.95 13.57 13.57 1,902,482 -0.46(-3.25%)
Nov 08, 2007 14.63 14.63 13.80 14.02 2,255,388 -0.55(-3.77%)
Nov 07, 2007 14.91 14.91 14.57 14.57 916,365 -0.39(-2.62%)
Nov 06, 2007 15.00 15.00 14.75 14.96 1,139,136 +0.16(+1.08%)
Nov 05, 2007 14.59 14.88 14.59 14.80 830,879 -0.06(-0.39%)
Nov 02, 2007 14.89 14.89 14.67 14.86 1,187,034 +0.09(+0.59%)
Nov 01, 2007 14.92 14.95 14.73 14.77 932,413 -0.19(-1.28%)
Oct 31, 2007 14.81 15.00 14.77 14.97 1,455,103 +0.25(+1.73%)
Oct 30, 2007 14.62 14.79 14.62 14.71 1,099,620 +0.03(+0.20%)
Oct 29, 2007 14.71 14.73 14.62 14.68 2,385,276 +0.07(+0.49%)
Oct 26, 2007 14.67 14.70 14.50 14.61 1,182,551 +0.23(+1.60%)
Oct 25, 2007 14.37 14.46 14.18 14.38 1,529,965 +0.02(+0.17%)
Oct 24, 2007 14.39 14.40 14.06 14.36 5,335,828 -0.13(-0.92%)
Oct 23, 2007 14.44 14.52 14.33 14.49 914,931 +0.15(+1.06%)
Oct 22, 2007 14.05 14.34 14.05 14.34 1,145,344 +0.18(+1.24%)
Oct 19, 2007 14.52 14.52 14.15 14.16 1,331,379 -0.35(-2.44%)
Oct 18, 2007 14.46 14.56 14.41 14.52 381,034 +0.01(+0.06%)
Oct 17, 2007 14.51 14.53 14.31 14.51 925,689 +0.20(+1.42%)
Oct 16, 2007 14.32 14.39 14.27 14.31 3,111,034 -0.04(-0.31%)
Oct 15, 2007 14.43 14.47 14.25 14.35 583,655 -0.11(-0.79%)
Oct 12, 2007 14.34 14.46 14.30 14.46 642,827 +0.16(+1.11%)
Oct 11, 2007 14.56 14.61 14.18 14.31 1,806,103 -0.16(-1.11%)
Oct 10, 2007 14.44 14.48 14.40 14.47 489,069 +0.05(+0.32%)
Oct 09, 2007 14.42 14.43 14.31 14.42 850,379 +0.09(+0.60%)
Oct 08, 2007 14.23 14.35 14.22 14.33 279,275 +0.09(+0.66%)
Oct 05, 2007 14.19 14.28 14.13 14.24 434,827 +0.19(+1.37%)
Oct 04, 2007 14.08 14.08 13.97 14.05 423,172 -0.03(-0.21%)
Oct 03, 2007 14.15 14.15 14.01 14.08 671,965 -0.14(-0.99%)
Oct 02, 2007 14.19 14.23 14.15 14.22 420,034 +0.02(+0.17%)
Oct 01, 2007 14.08 14.23 14.08 14.19 524,034 +0.19(+1.32%)
Sep 28, 2007 14.03 14.06 13.96 14.01 264,931 -0.02(-0.14%)
Sep 27, 2007 14.06 14.08 14.01 14.03 4,316,448 +0.04(+0.30%)
Sep 26, 2007 14.06 14.08 13.96 13.99 658,517 +0.02(+0.11%)
Sep 25, 2007 13.76 13.97 13.76 13.97 558,551 +0.14(+1.02%)
Sep 24, 2007 13.86 13.96 13.80 13.83 624,896 +0.03(+0.24%)
Sep 21, 2007 13.80 13.85 13.78 13.80 660,758 +0.11(+0.80%)
Sep 20, 2007 13.67 13.75 13.67 13.69 526,275 +0.00(+0.02%)
Sep 19, 2007 13.73 13.78 13.62 13.69 972,758 +0.06(+0.46%)
Sep 18, 2007 13.47 13.63 13.38 13.62 1,287,000 +0.25(+1.85%)
Sep 17, 2007 13.35 13.40 13.32 13.38 2,488,827 -0.04(-0.33%)
Sep 14, 2007 13.36 13.45 13.34 13.42 1,456,000 -0.05(-0.36%)
Sep 13, 2007 13.57 13.57 13.45 13.47 656,275 +0.02(+0.12%)
Sep 12, 2007 13.53 13.62 13.45 13.45 1,290,138 -0.10(-0.74%)
Sep 11, 2007 13.46 13.58 13.44 13.55 593,069 +0.17(+1.23%)
Sep 10, 2007 13.52 13.52 13.26 13.39 1,093,793 +0.00(+0.00%)
Sep 07, 2007 13.40 13.45 13.30 13.39 1,039,551 -0.25(-1.82%)
Sep 06, 2007 13.63 13.66 13.51 13.64 587,689 +0.02(+0.13%)
Sep 05, 2007 13.66 13.69 13.54 13.62 689,896 -0.09(-0.67%)
Sep 04, 2007 13.52 13.83 13.52 13.71 2,321,172 +0.20(+1.47%)
Aug 31, 2007 13.48 13.54 13.42 13.51 596,655 +0.17(+1.30%)
Aug 30, 2007 13.22 13.47 13.19 13.34 727,551 +0.04(+0.34%)
Aug 29, 2007 13.04 13.32 13.03 13.29 600,241 +0.36(+2.76%)
Aug 28, 2007 13.14 13.17 12.92 12.94 457,689 -0.29(-2.19%)
Aug 27, 2007 13.28 13.28 13.22 13.23 319,172 -0.06(-0.49%)
Aug 24, 2007 13.10 13.31 13.08 13.29 567,069 +0.18(+1.37%)
Aug 23, 2007 13.17 13.17 13.02 13.11 603,379 +0.02(+0.16%)
Aug 22, 2007 13.07 13.11 13.00 13.09 935,103 +0.14(+1.09%)
Aug 21, 2007 12.88 13.00 12.84 12.95 197,689 +0.08(+0.64%)
Aug 20, 2007 12.91 12.97 12.81 12.87 818,103 -0.02(-0.12%)
Aug 17, 2007 12.92 12.98 12.69 12.88 858,448 +0.26(+2.03%)
Aug 16, 2007 12.66 12.71 12.30 12.63 2,194,758 -0.11(-0.89%)
Aug 15, 2007 12.90 13.05 12.71 12.74 1,624,103 -0.23(-1.79%)
Aug 14, 2007 13.26 13.26 12.97 12.97 631,620 -0.22(-1.64%)
Aug 13, 2007 13.26 13.30 13.18 13.19 413,310 +0.05(+0.39%)
Aug 10, 2007 12.96 13.24 12.90 13.14 1,287,896 +0.03(+0.24%)
Aug 09, 2007 13.34 13.48 13.11 13.11 572,448 -0.35(-2.57%)
Aug 08, 2007 13.33 13.52 13.33 13.45 1,582,413 +0.26(+1.96%)
Aug 07, 2007 13.18 13.31 13.01 13.19 697,517 -0.01(-0.05%)
Aug 06, 2007 13.16 13.21 13.00 13.20 896,103 +0.05(+0.37%)
Aug 03, 2007 13.23 13.39 13.15 13.15 355,482 -0.24(-1.77%)
Aug 02, 2007 13.32 13.43 13.27 13.39 891,172 +0.10(+0.77%)
Aug 01, 2007 13.22 13.40 13.04 13.28 854,413 +0.15(+1.12%)
Jul 31, 2007 13.50 13.51 13.13 13.14 838,724 -0.26(-1.92%)
Jul 30, 2007 13.34 13.43 13.25 13.39 585,448 +0.15(+1.11%)
Jul 27, 2007 13.52 13.58 13.25 13.25 757,586 -0.31(-2.27%)
Jul 26, 2007 13.58 13.70 13.32 13.55 1,450,172 -0.14(-1.03%)
Jul 25, 2007 13.78 13.78 13.63 13.69 2,610,310 -0.06(-0.45%)
Jul 24, 2007 13.81 13.94 13.68 13.76 647,758 -0.17(-1.20%)
Jul 23, 2007 13.94 14.01 13.92 13.92 775,517 +0.02(+0.18%)
Jul 20, 2007 14.00 14.00 13.83 13.90 887,586 -0.10(-0.70%)
Jul 19, 2007 14.00 14.09 14.00 14.00 1,058,827 +0.15(+1.05%)
Jul 18, 2007 13.84 13.86 13.71 13.85 451,862 -0.11(-0.77%)
Jul 17, 2007 13.86 14.01 13.86 13.96 916,275 +0.12(+0.84%)
Jul 16, 2007 13.83 13.89 13.82 13.84 557,206 +0.02(+0.15%)
Jul 13, 2007 13.82 13.84 13.77 13.82 688,103 -0.01(-0.06%)
Jul 12, 2007 13.61 13.84 13.59 13.83 630,724 +0.30(+2.23%)
Jul 11, 2007 13.49 13.53 13.42 13.53 393,137 +0.06(+0.43%)
Jul 10, 2007 13.52 13.58 13.46 13.47 334,862 -0.10(-0.74%)
Jul 09, 2007 13.56 13.59 13.53 13.57 627,137 +0.00(+0.02%)
Jul 06, 2007 13.53 13.59 13.50 13.57 344,275 +0.07(+0.55%)
Jul 05, 2007 13.44 13.54 13.44 13.50 1,358,724 +0.06(+0.42%)
Jul 03, 2007 13.35 13.44 13.35 13.44 240,724 +0.10(+0.79%)
Jul 02, 2007 13.28 13.34 13.28 13.34 491,758 +0.06(+0.45%)
Jun 29, 2007 13.32 13.35 13.15 13.28 602,034 +0.01(+0.05%)
Jun 28, 2007 13.29 13.37 13.27 13.27 288,241 -0.01(-0.07%)
Jun 27, 2007 13.08 13.29 13.08 13.28 2,931,276 +0.18(+1.38%)
Jun 26, 2007 13.20 13.22 13.08 13.10 242,965 -0.04(-0.27%)
Jun 25, 2007 13.23 13.29 13.10 13.13 227,275 -0.08(-0.59%)
Jun 22, 2007 13.30 13.33 13.17 13.21 455,896 -0.13(-0.95%)
Jun 21, 2007 13.20 13.36 13.17 13.34 588,137 +0.14(+1.05%)
Jun 20, 2007 13.34 13.36 13.20 13.20 648,655 -0.14(-1.04%)
Jun 19, 2007 13.30 13.36 13.26 13.34 333,517 +0.01(+0.08%)
Jun 18, 2007 13.34 13.35 13.28 13.33 514,172 +0.03(+0.23%)
Jun 15, 2007 13.31 13.31 13.25 13.30 163,620 +0.12(+0.95%)
Jun 14, 2007 13.08 13.21 13.08 13.17 124,620 +0.12(+0.92%)
Jun 13, 2007 12.97 13.05 12.92 13.05 106,241 +0.14(+1.09%)
Jun 12, 2007 12.97 13.05 12.90 12.91 364,448 -0.10(-0.81%)
Jun 11, 2007 13.01 13.09 13.00 13.02 405,689 -0.02(-0.14%)
Jun 08, 2007 12.86 13.05 12.85 13.03 670,172 +0.19(+1.48%)
Jun 07, 2007 13.03 13.05 12.84 12.84 693,034 -0.22(-1.67%)
Jun 06, 2007 13.14 13.14 13.04 13.06 627,137 -0.13(-1.00%)
Jun 05, 2007 13.16 13.20 13.11 13.20 439,310 -0.01(-0.10%)
Jun 04, 2007 13.12 13.22 13.12 13.21 228,620 +0.04(+0.31%)
Jun 01, 2007 13.21 13.26 13.16 13.17 489,517 -0.00(-0.02%)
May 31, 2007 13.13 13.17 13.09 13.17 566,620 +0.09(+0.72%)
May 30, 2007 12.86 13.08 12.84 13.08 149,724 +0.11(+0.84%)
May 29, 2007 12.93 13.01 12.89 12.97 328,586 +0.09(+0.68%)
May 25, 2007 12.80 12.90 12.79 12.88 269,862 +0.11(+0.87%)
May 24, 2007 12.95 13.01 12.72 12.77 423,172 -0.21(-1.62%)
May 23, 2007 13.11 13.12 12.98 12.98 678,241 -0.12(-0.94%)
May 22, 2007 13.08 13.14 13.03 13.10 243,862 +0.06(+0.44%)
May 21, 2007 12.98 13.12 12.98 13.04 761,172 +0.05(+0.41%)
May 18, 2007 12.97 13.00 12.91 12.99 255,965 +0.09(+0.67%)
May 17, 2007 12.93 12.99 12.89 12.90 176,620 -0.05(-0.40%)
May 16, 2007 12.88 12.95 12.79 12.95 308,862 +0.13(+1.03%)
May 15, 2007 12.92 12.99 12.81 12.82 673,310 -0.10(-0.76%)
May 14, 2007 13.01 13.02 12.88 12.92 117,448 -0.10(-0.79%)
May 11, 2007 12.87 13.02 12.86 13.02 159,137 +0.20(+1.58%)
May 10, 2007 12.96 12.98 12.80 12.82 305,724 -0.14(-1.10%)
May 09, 2007 12.87 13.00 12.86 12.96 157,793 +0.01(+0.07%)
May 08, 2007 12.86 12.96 12.84 12.95 727,103 +0.07(+0.52%)
May 07, 2007 12.89 12.92 12.88 12.89 106,689 +0.00(+0.03%)
May 04, 2007 12.88 12.92 12.84 12.88 282,413 +0.05(+0.38%)
May 03, 2007 12.82 12.88 12.80 12.83 132,241 +0.07(+0.54%)
May 02, 2007 12.69 12.81 12.69 12.76 251,482 +0.09(+0.70%)
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.