Skip to main content

US Technology Ishares ETF (NY: IYW )

149.89 +4.46 (+3.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.29 11.44 10.96 11.37 1,995,931 +0.43(+3.97%)
Sep 29, 2008 11.91 11.91 10.84 10.94 1,851,230 -1.00(-8.37%)
Sep 26, 2008 11.66 11.94 11.50 11.94 0 +0.02(+0.17%)
Sep 25, 2008 11.89 12.05 11.55 11.92 927,488 +0.25(+2.14%)
Sep 24, 2008 11.60 11.79 11.56 11.67 873,330 +0.06(+0.48%)
Sep 23, 2008 11.58 11.94 11.57 11.61 1,199,975 -0.06(-0.53%)
Sep 22, 2008 12.06 12.13 11.67 11.67 857,912 -0.41(-3.41%)
Sep 19, 2008 13.98 14.98 11.87 12.09 0 +0.30(+2.58%)
Sep 18, 2008 11.55 11.84 11.16 11.78 1,990,169 +0.43(+3.80%)
Sep 17, 2008 11.71 11.82 11.33 11.35 2,431,758 -0.52(-4.42%)
Sep 16, 2008 11.64 12.01 11.55 11.88 2,256,691 +0.02(+0.18%)
Sep 15, 2008 11.88 12.21 11.85 11.85 2,862,978 -0.44(-3.61%)
Sep 12, 2008 12.13 12.33 12.07 12.30 880,225 +0.02(+0.16%)
Sep 11, 2008 11.97 12.30 11.92 12.28 775,660 +0.15(+1.23%)
Sep 10, 2008 12.16 12.25 12.09 12.13 760,692 +0.07(+0.60%)
Sep 09, 2008 12.37 12.43 12.06 12.06 1,109,542 -0.25(-2.06%)
Sep 08, 2008 12.81 12.83 12.11 12.31 921,181 +0.05(+0.41%)
Sep 05, 2008 12.16 12.35 12.10 12.26 0 -0.04(-0.35%)
Sep 04, 2008 12.61 12.61 12.30 12.31 1,281,982 -0.39(-3.10%)
Sep 03, 2008 12.92 12.92 12.63 12.70 803,441 -0.23(-1.76%)
Sep 02, 2008 13.46 13.46 12.89 12.93 972,339 -0.21(-1.61%)
Aug 29, 2008 13.61 13.61 13.09 13.14 646,499 -0.31(-2.34%)
Aug 28, 2008 13.43 13.46 13.36 13.45 332,314 +0.13(+1.01%)
Aug 27, 2008 13.18 13.41 13.18 13.32 288,530 +0.09(+0.71%)
Aug 26, 2008 13.28 13.29 13.13 13.22 3,117,336 -0.06(-0.47%)
Aug 25, 2008 13.44 13.46 13.24 13.29 392,128 -0.23(-1.70%)
Aug 22, 2008 13.34 13.54 13.34 13.52 258,287 +0.18(+1.37%)
Aug 21, 2008 13.19 13.34 13.18 13.33 513,980 -0.00(-0.04%)
Aug 20, 2008 13.39 13.48 13.28 13.34 618,688 +0.04(+0.31%)
Aug 19, 2008 13.45 13.47 13.24 13.30 505,220 -0.20(-1.49%)
Aug 18, 2008 13.65 13.75 13.39 13.50 873,793 -0.17(-1.28%)
Aug 15, 2008 13.71 13.76 13.60 13.67 0 +0.01(+0.05%)
Aug 14, 2008 13.54 13.73 13.49 13.67 513,050 +0.08(+0.62%)
Aug 13, 2008 13.60 13.66 13.46 13.58 845,798 -0.01(-0.05%)
Aug 12, 2008 13.59 13.66 13.52 13.59 1,193,797 +0.01(+0.09%)
Aug 11, 2008 13.53 13.74 13.46 13.58 696,456 +0.09(+0.68%)
Aug 08, 2008 13.24 13.52 13.19 13.49 400,872 +0.24(+1.85%)
Aug 07, 2008 13.19 13.38 13.07 13.24 479,954 +0.02(+0.16%)
Aug 06, 2008 13.03 13.27 12.96 13.22 770,504 +0.20(+1.51%)
Aug 05, 2008 12.78 13.03 12.76 13.02 1,689,950 +0.33(+2.61%)
Aug 04, 2008 12.72 12.80 12.67 12.69 968,564 -0.05(-0.38%)
Aug 01, 2008 12.86 12.87 12.60 12.74 3,769,834 -0.08(-0.64%)
Jul 31, 2008 12.72 13.01 12.72 12.82 497,303 -0.06(-0.45%)
Jul 30, 2008 12.89 12.93 12.73 12.88 1,056,277 +0.08(+0.62%)
Jul 29, 2008 12.80 12.84 12.58 12.80 542,008 +0.24(+1.89%)
Jul 28, 2008 12.77 12.80 12.53 12.56 575,555 -0.24(-1.91%)
Jul 25, 2008 12.66 12.83 12.64 12.81 851,342 +0.18(+1.44%)
Jul 24, 2008 12.86 12.89 12.62 12.63 1,993,777 -0.22(-1.70%)
Jul 23, 2008 12.74 12.97 12.69 12.84 906,443 +0.17(+1.32%)
Jul 22, 2008 12.47 12.68 12.46 12.68 521,581 -0.05(-0.40%)
Jul 21, 2008 12.86 12.86 12.65 12.73 513,722 -0.05(-0.37%)
Jul 18, 2008 12.88 12.88 12.68 12.77 503,573 -0.22(-1.70%)
Jul 17, 2008 12.91 13.07 12.78 13.00 703,101 +0.20(+1.54%)
Jul 16, 2008 12.57 12.81 12.43 12.80 610,983 +0.26(+2.08%)
Jul 15, 2008 12.38 12.72 12.25 12.54 1,149,330 +0.04(+0.29%)
Jul 14, 2008 12.83 12.83 12.46 12.50 874,352 -0.14(-1.12%)
Jul 11, 2008 12.56 12.81 12.43 12.64 1,115,633 -0.10(-0.81%)
Jul 10, 2008 12.55 12.77 12.49 12.75 1,177,208 +0.16(+1.30%)
Jul 09, 2008 13.01 13.01 12.58 12.58 517,397 -0.40(-3.08%)
Jul 08, 2008 12.80 12.99 12.74 12.98 890,808 +0.11(+0.86%)
Jul 07, 2008 12.87 13.06 12.69 12.87 1,369,027 +0.08(+0.61%)
Jul 04, 2008 12.81 12.86 12.65 12.79 679,016 +0.00(+0.00%)
Jul 03, 2008 12.81 12.86 12.65 12.79 679,016 -0.00(-0.02%)
Jul 02, 2008 13.10 13.11 12.79 12.80 1,351,174 -0.23(-1.78%)
Jul 01, 2008 12.84 13.06 12.76 13.03 5,952,111 +0.04(+0.29%)
Jun 30, 2008 13.08 13.18 12.99 12.99 707,803 -0.15(-1.11%)
Jun 27, 2008 13.22 13.22 12.95 13.14 844,380 -0.05(-0.41%)
Jun 26, 2008 13.50 13.50 13.19 13.19 871,177 -0.49(-3.55%)
Jun 25, 2008 13.57 13.82 13.54 13.68 1,053,524 +0.20(+1.46%)
Jun 24, 2008 13.47 13.65 13.38 13.48 1,388,575 -0.07(-0.55%)
Jun 23, 2008 13.65 13.71 13.50 13.55 1,241,102 -0.09(-0.65%)
Jun 20, 2008 13.86 13.95 13.59 13.64 1,091,601 -0.35(-2.50%)
Jun 19, 2008 13.82 14.08 13.69 13.99 901,754 +0.17(+1.23%)
Jun 18, 2008 13.87 13.96 13.78 13.82 691,259 -0.18(-1.30%)
Jun 17, 2008 14.17 14.19 13.99 14.00 300,290 -0.08(-0.60%)
Jun 16, 2008 14.17 14.17 13.94 14.09 578,922 +0.06(+0.46%)
Jun 13, 2008 13.83 14.06 13.79 14.02 761,685 +0.28(+2.02%)
Jun 12, 2008 13.74 13.88 13.63 13.75 1,131,380 +0.09(+0.67%)
Jun 11, 2008 14.00 14.00 13.65 13.65 1,175,255 -0.34(-2.40%)
Jun 10, 2008 13.98 14.09 13.85 13.99 1,137,099 -0.04(-0.27%)
Jun 09, 2008 14.16 14.16 13.83 14.03 2,363,025 -0.05(-0.34%)
Jun 06, 2008 14.34 14.39 14.08 14.08 1,124,305 -0.37(-2.54%)
Jun 05, 2008 14.28 14.49 14.23 14.44 784,441 +0.23(+1.65%)
Jun 04, 2008 14.09 14.30 14.03 14.21 6,004,304 +0.11(+0.80%)
Jun 03, 2008 14.23 14.32 13.99 14.10 926,925 -0.06(-0.46%)
Jun 02, 2008 14.34 14.34 14.05 14.16 3,148,881 -0.21(-1.48%)
May 30, 2008 14.34 14.43 14.31 14.37 4,421,481 +0.14(+0.96%)
May 29, 2008 14.12 14.32 14.12 14.24 433,154 +0.06(+0.46%)
May 28, 2008 14.16 14.22 14.06 14.17 504,883 +0.07(+0.53%)
May 27, 2008 13.90 14.12 13.90 14.10 779,990 +0.23(+1.68%)
May 26, 2008 13.90 13.92 13.77 13.87 0 +0.00(+0.00%)
May 23, 2008 13.90 13.92 13.77 13.87 690,562 -0.07(-0.50%)
May 22, 2008 13.87 14.00 13.87 13.94 1,031,361 +0.06(+0.47%)
May 21, 2008 14.11 14.20 13.82 13.87 1,164,055 -0.25(-1.80%)
May 20, 2008 14.24 14.24 14.05 14.12 690,145 -0.21(-1.49%)
May 19, 2008 14.46 14.55 14.26 14.34 704,303 -0.09(-0.60%)
May 16, 2008 14.45 14.45 14.25 14.42 947,669 +0.02(+0.13%)
May 15, 2008 14.13 14.42 14.10 14.41 1,778,931 +0.31(+2.18%)
May 14, 2008 14.14 14.32 14.08 14.10 591,290 +0.04(+0.31%)
May 13, 2008 13.99 14.07 13.92 14.06 1,167,384 +0.05(+0.36%)
May 12, 2008 13.94 14.06 13.83 14.00 1,306,723 +0.16(+1.14%)
May 09, 2008 13.79 13.92 13.78 13.85 256,264 -0.05(-0.36%)
May 08, 2008 13.88 13.96 13.80 13.90 418,775 +0.09(+0.66%)
May 07, 2008 14.01 14.12 13.77 13.81 2,060,887 -0.18(-1.32%)
May 06, 2008 13.81 14.03 13.74 13.99 510,818 +0.14(+1.04%)
May 05, 2008 13.85 13.98 13.80 13.85 1,595,938 -0.07(-0.50%)
May 02, 2008 14.12 14.12 13.78 13.92 1,131,893 -0.00(-0.02%)
May 01, 2008 13.50 13.94 13.50 13.92 843,404 +0.39(+2.89%)
Apr 30, 2008 13.69 13.77 13.48 13.53 1,679,892 -0.11(-0.83%)
Apr 29, 2008 13.54 13.68 13.53 13.64 472,746 +0.08(+0.60%)
Apr 28, 2008 13.65 13.65 13.53 13.56 396,287 -0.06(-0.44%)
Apr 25, 2008 13.75 13.75 13.43 13.62 658,980 -0.14(-1.01%)
Apr 24, 2008 13.60 13.88 13.50 13.76 5,176,906 +0.16(+1.20%)
Apr 23, 2008 13.51 13.65 13.47 13.59 536,978 +0.17(+1.29%)
Apr 22, 2008 13.54 13.54 13.31 13.42 945,242 -0.17(-1.22%)
Apr 21, 2008 13.44 13.60 13.42 13.59 453,344 +0.14(+1.02%)
Apr 18, 2008 13.33 13.53 13.31 13.45 966,775 +0.42(+3.20%)
Apr 17, 2008 13.11 13.11 12.95 13.03 413,674 -0.12(-0.95%)
Apr 16, 2008 12.83 13.16 12.79 13.16 1,135,118 +0.55(+4.37%)
Apr 15, 2008 12.64 12.67 12.49 12.61 305,658 +0.00(+0.00%)
Apr 14, 2008 12.65 12.73 12.60 12.61 233,438 -0.09(-0.70%)
Apr 11, 2008 12.88 12.91 12.65 12.70 407,679 -0.34(-2.63%)
Apr 10, 2008 12.86 13.12 12.86 13.04 440,684 +0.18(+1.44%)
Apr 09, 2008 12.90 12.93 12.77 12.85 313,642 -0.02(-0.15%)
Apr 08, 2008 12.98 12.98 12.84 12.87 749,797 -0.14(-1.07%)
Apr 07, 2008 13.16 13.17 12.98 13.01 740,403 -0.05(-0.35%)
Apr 04, 2008 13.05 13.14 12.92 13.06 352,679 +0.03(+0.22%)
Apr 03, 2008 12.87 13.10 12.86 13.03 778,626 +0.03(+0.22%)
Apr 02, 2008 13.11 13.15 12.89 13.00 287,688 -0.02(-0.17%)
Apr 01, 2008 12.82 13.04 12.76 13.02 809,845 +0.44(+3.47%)
Mar 31, 2008 12.47 12.65 12.47 12.59 292,210 +0.06(+0.50%)
Mar 28, 2008 12.74 12.76 12.50 12.52 342,776 -0.08(-0.63%)
Mar 27, 2008 12.81 12.82 12.58 12.60 1,332,202 -0.29(-2.29%)
Mar 26, 2008 12.99 12.99 12.81 12.90 454,604 -0.13(-1.03%)
Mar 25, 2008 13.07 13.09 12.90 13.03 1,449,924 +0.03(+0.25%)
Mar 24, 2008 12.77 13.10 12.74 13.00 858,784 +0.34(+2.68%)
Mar 21, 2008 12.41 12.66 12.41 12.66 667,052 +0.00(+0.00%)
Mar 20, 2008 12.41 12.66 12.41 12.66 667,052 +0.20(+1.62%)
Mar 19, 2008 12.83 12.85 12.46 12.46 1,245,198 -0.35(-2.77%)
Mar 18, 2008 12.67 12.83 12.49 12.81 2,159,062 +0.46(+3.73%)
Mar 17, 2008 12.06 12.47 12.03 12.35 1,268,475 -0.08(-0.62%)
Mar 14, 2008 12.71 12.89 12.31 12.43 1,969,153 -0.23(-1.84%)
Mar 13, 2008 12.47 12.75 12.38 12.66 898,321 +0.05(+0.36%)
Mar 12, 2008 12.77 12.83 12.61 12.62 552,299 -0.07(-0.53%)
Mar 11, 2008 12.58 12.68 12.35 12.68 1,052,248 +0.41(+3.38%)
Mar 10, 2008 12.36 12.47 12.25 12.27 765,544 -0.11(-0.91%)
Mar 07, 2008 12.21 12.55 12.21 12.38 1,181,150 +0.01(+0.10%)
Mar 06, 2008 12.60 12.63 12.37 12.37 561,214 -0.23(-1.86%)
Mar 05, 2008 12.50 12.71 12.50 12.60 563,508 +0.09(+0.72%)
Mar 04, 2008 12.39 12.55 12.28 12.51 843,859 +0.02(+0.19%)
Mar 03, 2008 12.72 12.77 12.38 12.49 2,394,891 -0.07(-0.57%)
Feb 29, 2008 12.74 12.78 12.53 12.56 516,095 -0.31(-2.40%)
Feb 28, 2008 12.83 13.00 12.83 12.87 497,474 -0.11(-0.87%)
Feb 27, 2008 12.66 13.03 11.99 12.98 863,886 +0.10(+0.74%)
Feb 26, 2008 12.77 12.98 12.62 12.89 654,796 +0.14(+1.11%)
Feb 25, 2008 12.67 12.79 12.59 12.75 918,849 +0.12(+0.91%)
Feb 22, 2008 12.68 12.68 12.42 12.63 1,028,262 +0.01(+0.11%)
Feb 21, 2008 12.89 12.93 12.59 12.62 1,047,033 -0.11(-0.87%)
Feb 20, 2008 12.35 12.78 12.35 12.73 1,374,492 +0.18(+1.45%)
Feb 19, 2008 12.91 12.91 12.50 12.54 583,139 -0.11(-0.89%)
Feb 18, 2008 12.89 12.89 12.60 12.66 0 +0.00(+0.00%)
Feb 15, 2008 12.89 12.89 12.60 12.66 343,205 -0.09(-0.73%)
Feb 14, 2008 13.17 13.17 12.73 12.75 645,085 -0.25(-1.90%)
Feb 13, 2008 12.95 13.03 12.63 13.00 426,901 +0.33(+2.61%)
Feb 12, 2008 12.83 12.86 12.53 12.67 479,174 -0.03(-0.21%)
Feb 11, 2008 12.48 12.74 12.48 12.69 336,690 +0.14(+1.15%)
Feb 08, 2008 12.39 12.62 12.39 12.55 743,014 +0.18(+1.43%)
Feb 07, 2008 12.25 12.57 12.16 12.37 1,434,986 -0.03(-0.27%)
Feb 06, 2008 12.71 12.73 12.39 12.41 451,004 -0.19(-1.52%)
Feb 05, 2008 12.79 12.85 12.60 12.60 519,145 -0.39(-3.01%)
Feb 04, 2008 13.24 13.24 12.97 12.99 1,180,520 -0.18(-1.38%)
Feb 01, 2008 13.18 13.22 12.96 13.17 772,022 +0.13(+1.03%)
Jan 31, 2008 12.67 13.15 12.67 13.04 1,013,774 +0.12(+0.93%)
Jan 30, 2008 12.96 13.13 12.84 12.92 967,179 -0.00(-0.04%)
Jan 29, 2008 12.89 13.02 12.77 12.92 511,761 +0.02(+0.19%)
Jan 28, 2008 12.83 12.93 12.73 12.90 657,420 +0.07(+0.56%)
Jan 25, 2008 13.37 13.48 12.83 12.83 967,747 -0.24(-1.82%)
Jan 24, 2008 12.81 13.08 12.78 13.06 824,224 +0.38(+3.03%)
Jan 23, 2008 12.00 12.69 11.98 12.68 1,746,327 -0.03(-0.23%)
Jan 22, 2008 12.22 12.85 12.71 12.71 2,131,068 -0.37(-2.81%)
Jan 21, 2008 13.21 13.30 13.00 13.07 0 +0.00(+0.00%)
Jan 18, 2008 13.21 13.30 13.00 13.07 1,586,452 +0.05(+0.35%)
Jan 17, 2008 13.31 13.39 12.98 13.03 1,252,848 -0.22(-1.63%)
Jan 16, 2008 13.34 13.47 13.07 13.24 1,619,636 -0.30(-2.21%)
Jan 15, 2008 13.68 13.78 13.50 13.54 523,934 -0.33(-2.35%)
Jan 14, 2008 13.83 13.90 13.71 13.87 1,010,696 +0.36(+2.64%)
Jan 11, 2008 13.65 13.69 13.42 13.51 1,039,533 -0.25(-1.85%)
Jan 10, 2008 13.69 13.86 13.58 13.77 1,220,274 +0.01(+0.05%)
Jan 09, 2008 13.46 13.76 13.38 13.76 1,029,784 +0.31(+2.34%)
Jan 08, 2008 13.88 13.99 13.45 13.45 1,507,515 -0.42(-3.01%)
Jan 07, 2008 13.97 14.01 13.66 13.86 2,500,504 -0.13(-0.94%)
Jan 04, 2008 14.41 14.41 13.95 14.00 4,089,284 -0.63(-4.30%)
Jan 03, 2008 14.66 14.71 14.55 14.62 594,014 -0.06(-0.41%)
Jan 02, 2008 14.93 15.02 14.60 14.68 1,735,510 -0.29(-1.94%)
Jan 01, 2008 15.10 15.10 14.97 14.97 0 +0.00(+0.00%)
Dec 31, 2007 15.10 15.10 14.97 14.97 432,579 -0.17(-1.11%)
Dec 28, 2007 15.12 15.27 15.05 15.14 392,324 -0.02(-0.16%)
Dec 27, 2007 15.34 15.35 15.13 15.16 844,885 -0.23(-1.46%)
Dec 26, 2007 15.30 15.42 15.29 15.39 1,312,337 +0.04(+0.23%)
Dec 24, 2007 15.29 15.38 15.23 15.35 317,864 +0.12(+0.82%)
Dec 21, 2007 15.23 15.23 15.14 15.23 594,431 +0.20(+1.34%)
Dec 20, 2007 14.99 15.03 14.83 15.03 633,017 +0.29(+1.95%)
Dec 19, 2007 14.74 14.81 14.66 14.74 524,768 +0.03(+0.20%)
Dec 18, 2007 14.74 14.79 14.51 14.71 804,255 +0.08(+0.52%)
Dec 17, 2007 14.91 14.91 14.63 14.64 606,945 -0.33(-2.18%)
Dec 14, 2007 15.01 15.14 14.95 14.96 473,042 -0.17(-1.09%)
Dec 13, 2007 15.08 15.14 14.98 15.13 957,764 -0.01(-0.08%)
Dec 12, 2007 15.47 15.47 14.90 15.14 891,855 +0.15(+0.99%)
Dec 11, 2007 15.44 15.44 14.89 14.99 547,294 -0.21(-1.37%)
Dec 10, 2007 15.09 15.31 15.09 15.20 419,439 +0.06(+0.36%)
Dec 07, 2007 15.44 15.44 15.09 15.14 632,391 -0.05(-0.35%)
Dec 06, 2007 15.10 15.20 14.95 15.20 680,113 +0.23(+1.51%)
Dec 05, 2007 14.81 15.01 14.80 14.97 642,403 +0.37(+2.55%)
Dec 04, 2007 14.63 14.71 14.57 14.60 342,893 -0.07(-0.46%)
Dec 03, 2007 14.75 14.83 14.64 14.67 620,961 -0.14(-0.92%)
Nov 30, 2007 15.18 15.18 14.68 14.80 570,616 -0.22(-1.45%)
Nov 29, 2007 14.94 15.02 14.84 15.02 647,926 +0.12(+0.82%)
Nov 28, 2007 14.57 14.96 14.57 14.90 500,156 +0.47(+3.24%)
Nov 27, 2007 14.26 14.51 14.25 14.43 853,687 +0.17(+1.19%)
Nov 26, 2007 14.47 14.69 14.23 14.26 500,156 -0.29(-1.98%)
Nov 23, 2007 14.64 14.64 14.43 14.55 237,739 +0.13(+0.91%)
Nov 21, 2007 14.46 14.65 14.31 14.42 422,901 -0.22(-1.49%)
Nov 20, 2007 14.67 14.82 14.36 14.64 1,059,548 +0.07(+0.51%)
Nov 19, 2007 14.70 14.84 14.53 14.56 1,440,401 -0.20(-1.33%)
Nov 16, 2007 14.73 14.80 14.54 14.76 584,002 +0.12(+0.84%)
Nov 15, 2007 14.65 14.79 14.52 14.64 822,334 -0.13(-0.88%)
Nov 14, 2007 15.10 15.10 14.67 14.76 1,141,308 -0.14(-0.93%)
Nov 13, 2007 14.45 14.94 14.45 14.90 1,146,794 +0.57(+4.00%)
Nov 12, 2007 14.34 14.69 14.33 14.33 1,400,009 -0.25(-1.71%)
Nov 09, 2007 14.99 14.99 14.58 14.58 1,770,363 -0.49(-3.25%)
Nov 08, 2007 15.72 15.72 14.83 15.07 2,098,760 -0.59(-3.77%)
Nov 07, 2007 16.02 16.02 15.65 15.66 852,727 -0.42(-2.62%)
Nov 06, 2007 16.12 16.12 15.85 16.08 1,060,027 +0.17(+1.08%)
Nov 05, 2007 15.68 15.99 15.68 15.91 773,178 -0.06(-0.39%)
Nov 02, 2007 16.01 16.01 15.77 15.97 1,104,599 +0.09(+0.59%)
Nov 01, 2007 16.04 16.07 15.82 15.88 867,661 -0.21(-1.28%)
Oct 31, 2007 15.92 16.12 15.87 16.08 1,354,052 +0.27(+1.73%)
Oct 30, 2007 15.71 15.89 15.71 15.81 1,023,256 +0.03(+0.20%)
Oct 29, 2007 15.81 15.82 15.71 15.78 2,219,628 +0.08(+0.49%)
Oct 26, 2007 15.77 15.80 15.58 15.70 1,100,428 +0.25(+1.60%)
Oct 25, 2007 15.44 15.53 15.24 15.46 1,423,715 +0.03(+0.17%)
Oct 24, 2007 15.46 15.47 15.11 15.43 4,965,276 -0.14(-0.92%)
Oct 23, 2007 15.51 15.60 15.40 15.57 851,392 +0.16(+1.06%)
Oct 22, 2007 15.10 15.41 15.10 15.41 1,065,805 +0.19(+1.24%)
Oct 19, 2007 15.61 15.61 15.21 15.22 1,238,920 -0.38(-2.44%)
Oct 18, 2007 15.54 15.65 15.49 15.60 354,573 +0.01(+0.06%)
Oct 17, 2007 15.59 15.62 15.38 15.59 861,404 +0.22(+1.42%)
Oct 16, 2007 15.39 15.46 15.34 15.37 2,894,985 -0.05(-0.31%)
Oct 15, 2007 15.50 15.55 15.32 15.42 543,122 -0.12(-0.79%)
Oct 12, 2007 15.41 15.54 15.37 15.54 598,185 +0.17(+1.11%)
Oct 11, 2007 15.65 15.70 15.24 15.37 1,680,676 -0.17(-1.11%)
Oct 10, 2007 15.52 15.57 15.47 15.55 455,105 +0.05(+0.32%)
Oct 09, 2007 15.50 15.51 15.38 15.50 791,323 +0.09(+0.60%)
Oct 08, 2007 15.29 15.42 15.29 15.40 259,881 +0.10(+0.66%)
Oct 05, 2007 15.24 15.34 15.19 15.30 404,630 +0.21(+1.37%)
Oct 04, 2007 15.13 15.13 15.02 15.10 393,784 -0.03(-0.21%)
Oct 03, 2007 15.20 15.21 15.05 15.13 625,300 -0.15(-0.99%)
Oct 02, 2007 15.25 15.29 15.21 15.28 390,864 +0.03(+0.17%)
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.