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

iShares S&P Technology Index Fund (NY: IGM )

94.51 -0.12 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 6.596 6.627 6.532 6.612 191,608 +0.05(+0.82%)
Apr 28, 2005 6.612 6.616 6.558 6.558 281,920 -0.08(-1.16%)
Apr 27, 2005 6.604 6.657 6.571 6.635 90,312 +0.00(+0.00%)
Apr 26, 2005 6.686 6.738 6.635 6.635 111,059 -0.06(-0.95%)
Apr 25, 2005 6.694 6.724 6.663 6.699 94,583 +0.04(+0.64%)
Apr 22, 2005 6.719 6.719 6.603 6.657 106,178 -0.06(-0.88%)
Apr 21, 2005 6.621 6.732 6.614 6.716 197,710 +0.18(+2.76%)
Apr 20, 2005 6.629 6.663 6.526 6.535 331,958 -0.06(-0.94%)
Apr 19, 2005 6.571 6.606 6.535 6.598 200,151 +0.08(+1.26%)
Apr 18, 2005 6.493 6.544 6.480 6.516 105,567 +0.03(+0.40%)
Apr 15, 2005 6.596 6.607 6.483 6.489 283,751 -0.20(-2.94%)
Apr 14, 2005 6.784 6.804 6.686 6.686 188,557 -0.11(-1.66%)
Apr 13, 2005 6.899 6.899 6.796 6.799 146,452 -0.10(-1.45%)
Apr 12, 2005 6.843 6.940 6.830 6.899 78,718 +0.01(+0.17%)
Apr 11, 2005 6.965 6.965 6.888 6.888 23,188 -0.05(-0.69%)
Apr 08, 2005 6.997 7.006 6.935 6.935 43,325 -0.05(-0.70%)
Apr 07, 2005 6.916 6.997 6.916 6.984 46,986 +0.06(+0.88%)
Apr 06, 2005 6.965 6.993 6.924 6.924 75,667 -0.02(-0.31%)
Apr 05, 2005 6.942 6.953 6.927 6.945 71,395 +0.00(+0.05%)
Apr 04, 2005 6.916 6.958 6.870 6.942 145,842 +0.03(+0.38%)
Apr 01, 2005 7.006 7.027 6.916 6.916 230,052 -0.04(-0.57%)
Mar 31, 2005 7.006 7.006 6.952 6.955 145,231 -0.03(-0.47%)
Mar 30, 2005 6.883 6.994 6.883 6.988 145,231 +0.11(+1.57%)
Mar 29, 2005 6.916 6.955 6.868 6.880 570,554 -0.05(-0.73%)
Mar 28, 2005 6.948 6.979 6.930 6.930 42,715 -0.01(-0.14%)
Mar 24, 2005 6.940 6.986 6.940 6.940 100,686 +0.00(+0.07%)
Mar 23, 2005 6.904 6.968 6.904 6.935 176,353 +0.03(+0.45%)
Mar 22, 2005 6.973 7.004 6.904 6.904 153,164 -0.07(-1.03%)
Mar 21, 2005 6.958 6.993 6.924 6.976 151,944 +0.02(+0.26%)
Mar 18, 2005 7.014 7.014 6.930 6.958 358,808 -0.04(-0.54%)
Mar 17, 2005 6.981 7.032 6.978 6.996 345,383 +0.00(+0.00%)
Mar 16, 2005 7.030 7.079 6.973 6.996 367,351 -0.05(-0.72%)
Mar 15, 2005 7.124 7.124 7.047 7.047 256,291 -0.07(-0.99%)
Mar 14, 2005 7.120 7.129 7.086 7.117 183,065 +0.01(+0.16%)
Mar 11, 2005 7.227 7.230 7.089 7.106 297,786 -0.09(-1.21%)
Mar 10, 2005 7.189 7.214 7.132 7.193 324,026 +0.00(+0.05%)
Mar 09, 2005 7.197 7.255 7.178 7.189 101,296 -0.02(-0.32%)
Mar 08, 2005 7.263 7.322 7.212 7.212 368,571 -0.06(-0.77%)
Mar 07, 2005 7.194 7.324 7.194 7.268 183,675 +0.07(+1.02%)
Mar 04, 2005 7.227 7.232 7.183 7.194 2,007,008 +0.02(+0.30%)
Mar 03, 2005 7.211 7.215 7.117 7.173 108,008 -0.05(-0.75%)
Mar 02, 2005 7.194 7.273 7.168 7.227 155,605 +0.00(+0.00%)
Mar 01, 2005 7.178 7.245 7.178 7.227 335,009 +0.07(+1.03%)
Feb 28, 2005 7.178 7.206 7.134 7.153 142,791 -0.02(-0.27%)
Feb 25, 2005 7.145 7.186 7.120 7.173 73,226 +0.04(+0.62%)
Feb 24, 2005 7.048 7.142 7.032 7.129 133,637 +0.07(+0.93%)
Feb 23, 2005 7.096 7.096 7.014 7.063 336,230 -0.02(-0.30%)
Feb 22, 2005 7.112 7.174 7.070 7.084 208,084 -0.07(-0.92%)
Feb 18, 2005 7.170 7.193 7.148 7.150 64,683 -0.03(-0.41%)
Feb 17, 2005 7.260 7.260 7.179 7.179 508,311 -0.09(-1.26%)
Feb 16, 2005 7.276 7.292 7.247 7.271 122,043 -0.02(-0.29%)
Feb 15, 2005 7.247 7.353 7.235 7.292 379,555 +0.05(+0.63%)
Feb 14, 2005 7.230 7.255 7.225 7.247 121,433 +0.02(+0.29%)
Feb 11, 2005 7.120 7.253 7.088 7.225 42,715 +0.07(+1.03%)
Feb 10, 2005 7.137 7.156 7.088 7.152 136,078 +0.02(+0.32%)
Feb 09, 2005 7.243 7.243 7.129 7.129 228,221 -0.11(-1.54%)
Feb 08, 2005 7.227 7.276 7.227 7.240 71,395 +0.01(+0.18%)
Feb 07, 2005 7.235 7.253 7.186 7.227 284,361 +0.02(+0.23%)
Feb 04, 2005 7.132 7.232 7.129 7.211 331,958 +0.11(+1.50%)
Feb 03, 2005 7.129 7.142 7.070 7.104 166,589 -0.06(-0.80%)
Feb 02, 2005 7.194 7.194 7.140 7.161 2,845,448 -0.01(-0.21%)
Feb 01, 2005 7.161 7.193 7.150 7.176 3,006,546 +0.04(+0.53%)
Jan 31, 2005 7.161 7.168 7.114 7.138 225,780 +0.07(+1.02%)
Jan 28, 2005 7.120 7.122 7.024 7.066 157,436 -0.03(-0.42%)
Jan 27, 2005 7.038 7.096 7.038 7.096 43,325 +0.02(+0.22%)
Jan 26, 2005 7.047 7.091 7.004 7.081 284,361 +0.11(+1.64%)
Jan 25, 2005 6.965 7.035 6.965 6.966 170,250 +0.00(+0.07%)
Jan 24, 2005 7.047 7.063 6.950 6.961 462,545 -0.09(-1.30%)
Jan 21, 2005 7.129 7.135 7.038 7.053 358,198 -0.05(-0.69%)
Jan 20, 2005 7.112 7.152 7.088 7.102 195,269 -0.09(-1.30%)
Jan 19, 2005 7.333 7.333 7.196 7.196 108,008 -0.15(-2.05%)
Jan 18, 2005 7.289 7.353 7.256 7.347 200,151 +0.05(+0.65%)
Jan 14, 2005 7.253 7.309 7.253 7.299 599,844 +0.05(+0.66%)
Jan 13, 2005 7.311 7.322 7.219 7.252 364,300 -0.07(-0.96%)
Jan 12, 2005 7.284 7.322 7.214 7.322 62,852 +0.05(+0.74%)
Jan 11, 2005 7.306 7.309 7.230 7.268 560,180 -0.07(-0.96%)
Jan 10, 2005 7.325 7.392 7.319 7.338 89,702 -0.02(-0.29%)
Jan 07, 2005 7.342 7.369 7.276 7.360 60,411 +0.05(+0.72%)
Jan 06, 2005 7.350 7.391 7.306 7.307 462,545 -0.04(-0.60%)
Jan 05, 2005 7.407 7.448 7.351 7.351 232,493 -0.06(-0.80%)
Jan 04, 2005 7.604 7.604 7.356 7.410 321,585 -0.15(-2.04%)
Jan 03, 2005 7.694 7.728 7.564 7.564 5,129,496 -0.09(-1.18%)
Dec 31, 2004 7.686 7.697 7.655 7.655 390,539 -0.02(-0.30%)
Dec 30, 2004 7.645 7.686 7.645 7.678 2,686,181 +0.03(+0.39%)
Dec 29, 2004 7.642 7.678 7.642 7.648 99,465 +0.01(+0.09%)
Dec 28, 2004 7.612 7.642 7.612 7.642 246,528 +0.04(+0.52%)
Dec 27, 2004 7.637 7.663 7.587 7.602 131,196 -0.07(-0.94%)
Dec 23, 2004 7.669 7.694 7.660 7.674 165,979 +0.00(+0.02%)
Dec 22, 2004 7.620 7.694 7.620 7.673 527,228 +0.03(+0.36%)
Dec 21, 2004 7.587 7.656 7.584 7.645 273,377 +0.08(+1.11%)
Dec 20, 2004 7.604 7.661 7.542 7.561 183,675 -0.04(-0.52%)
Dec 17, 2004 7.620 7.669 7.599 7.601 336,230 -0.06(-0.83%)
Dec 16, 2004 7.702 7.741 7.633 7.664 327,687 -0.05(-0.64%)
Dec 15, 2004 7.719 7.740 7.687 7.714 155,605 +0.01(+0.19%)
Dec 14, 2004 7.686 7.722 7.686 7.699 142,791 +0.02(+0.30%)
Dec 13, 2004 7.686 7.692 7.623 7.676 95,194 +0.07(+0.93%)
Dec 10, 2004 7.620 7.635 7.594 7.605 78,718 -0.01(-0.19%)
Dec 09, 2004 7.563 7.661 7.520 7.620 316,093 -0.03(-0.41%)
Dec 08, 2004 7.669 7.679 7.622 7.651 2,835,685 +0.01(+0.09%)
Dec 07, 2004 7.817 7.833 7.643 7.645 92,142 -0.15(-1.89%)
Dec 06, 2004 7.735 7.812 7.707 7.792 100,686 +0.06(+0.74%)
Dec 03, 2004 7.768 7.814 7.730 7.735 207,474 +0.08(+1.01%)
Dec 02, 2004 7.645 7.728 7.645 7.658 402,744 +0.00(+0.00%)
Dec 01, 2004 7.574 7.658 7.573 7.658 133,027 +0.17(+2.23%)
Nov 30, 2004 7.527 7.538 7.489 7.491 36,613 -0.04(-0.50%)
Nov 29, 2004 7.563 7.596 7.474 7.528 239,815 -0.00(-0.02%)
Nov 26, 2004 7.538 7.553 7.525 7.530 32,341 +0.00(+0.00%)
Nov 24, 2004 7.497 7.543 7.497 7.530 493,056 +0.06(+0.83%)
Nov 23, 2004 7.494 7.512 7.430 7.468 267,885 -0.03(-0.35%)
Nov 22, 2004 7.424 7.494 7.396 7.494 587,030 +0.04(+0.57%)
Nov 19, 2004 7.607 7.607 7.451 7.451 744,466 -0.15(-1.92%)
Nov 18, 2004 7.563 7.612 7.537 7.597 188,557 +0.05(+0.65%)
Nov 17, 2004 7.555 7.628 7.527 7.548 234,934 +0.09(+1.25%)
Nov 16, 2004 7.483 7.483 7.417 7.455 117,161 -0.07(-0.89%)
Nov 15, 2004 7.473 7.522 7.438 7.522 258,122 +0.07(+0.90%)
Nov 12, 2004 7.383 7.455 7.343 7.455 286,802 +0.10(+1.29%)
Nov 11, 2004 7.286 7.360 7.265 7.360 338,061 +0.11(+1.54%)
Nov 10, 2004 7.317 7.317 7.235 7.248 240,426 -0.06(-0.85%)
Nov 09, 2004 7.337 7.356 7.296 7.311 179,404 -0.00(-0.02%)
Nov 08, 2004 7.314 7.335 7.299 7.312 100,075 +0.00(+0.02%)
Nov 05, 2004 7.309 7.335 7.253 7.311 666,358 +0.07(+1.00%)
Nov 04, 2004 7.170 7.252 7.124 7.238 637,068 +0.08(+1.10%)
Nov 03, 2004 7.248 7.284 7.150 7.160 846,983 +0.02(+0.28%)
Nov 02, 2004 7.125 7.217 7.120 7.140 367,961 +0.03(+0.37%)
Nov 01, 2004 7.079 7.137 7.065 7.114 1,180,772 +0.04(+0.56%)
Oct 29, 2004 7.079 7.122 7.042 7.075 337,450 +0.01(+0.16%)
Oct 28, 2004 7.038 7.107 7.024 7.063 400,303 +0.01(+0.16%)
Oct 27, 2004 6.883 7.070 6.871 7.052 97,634 +0.20(+2.84%)
Oct 26, 2004 6.866 6.883 6.811 6.857 123,874 -0.01(-0.12%)
Oct 25, 2004 6.866 6.888 6.845 6.865 178,183 +0.00(+0.02%)
Oct 22, 2004 7.030 7.030 6.861 6.863 360,639 -0.16(-2.31%)
Oct 21, 2004 6.924 7.043 6.917 7.025 171,471 +0.12(+1.76%)
Oct 20, 2004 6.902 6.927 6.851 6.904 266,055 +0.00(+0.02%)
Oct 19, 2004 6.981 6.996 6.902 6.902 136,078 +0.02(+0.36%)
Oct 18, 2004 6.778 6.878 6.763 6.878 96,414 +0.08(+1.13%)
Oct 15, 2004 6.793 6.840 6.781 6.801 33,562 +0.00(+0.07%)
Oct 14, 2004 6.858 6.858 6.770 6.796 72,615 -0.05(-0.77%)
Oct 13, 2004 6.948 6.948 6.824 6.848 142,791 -0.00(-0.02%)
Oct 12, 2004 6.801 6.853 6.783 6.850 39,053 -0.03(-0.48%)
Oct 11, 2004 6.850 6.883 6.832 6.883 70,785 +0.02(+0.29%)
Oct 08, 2004 6.978 6.984 6.835 6.863 140,960 -0.13(-1.92%)
Oct 07, 2004 7.055 7.063 6.997 6.997 57,360 -0.05(-0.74%)
Oct 06, 2004 6.986 7.065 6.945 7.050 153,775 +0.06(+0.82%)
Oct 05, 2004 6.965 7.027 6.965 6.993 114,110 +0.00(+0.07%)
Oct 04, 2004 7.014 7.045 6.988 6.988 154,385 +0.06(+0.92%)
Oct 01, 2004 6.801 6.937 6.801 6.924 108,618 +0.21(+3.15%)
Sep 30, 2004 6.670 6.757 6.670 6.712 271,547 +0.02(+0.29%)
Sep 29, 2004 6.629 6.707 6.621 6.693 4,375,266 +0.07(+1.06%)
Sep 28, 2004 6.612 6.622 6.566 6.622 37,223 -0.01(-0.10%)
Sep 27, 2004 6.653 6.653 6.607 6.629 48,817 -0.05(-0.76%)
Sep 24, 2004 6.735 6.760 6.673 6.680 61,021 -0.07(-1.04%)
Sep 23, 2004 6.719 6.770 6.709 6.750 54,309 +0.03(+0.44%)
Sep 22, 2004 6.804 6.804 6.717 6.721 45,156 -0.15(-2.15%)
Sep 21, 2004 6.850 6.881 6.829 6.868 153,164 +0.05(+0.67%)
Sep 20, 2004 6.752 6.860 6.735 6.822 34,172 +0.06(+0.86%)
Sep 17, 2004 6.735 6.778 6.730 6.764 188,557 +0.01(+0.11%)
Sep 16, 2004 6.768 6.804 6.734 6.757 67,124 +0.00(+0.05%)
Sep 15, 2004 6.825 6.825 6.732 6.753 90,922 -0.09(-1.27%)
Sep 14, 2004 6.850 6.850 6.801 6.840 67,124 +0.02(+0.31%)
Sep 13, 2004 6.801 6.889 6.801 6.819 3,091,366 +0.05(+0.68%)
Sep 10, 2004 6.711 6.781 6.693 6.773 145,842 +0.14(+2.05%)
Sep 09, 2004 6.522 6.647 6.522 6.637 2,778,324 +0.14(+2.09%)
Sep 08, 2004 6.473 6.545 6.473 6.501 50,648 +0.01(+0.18%)
Sep 07, 2004 6.506 6.506 6.475 6.489 44,545 +0.01(+0.15%)
Sep 03, 2004 6.530 6.552 6.453 6.480 364,300 -0.15(-2.25%)
Sep 02, 2004 6.522 6.637 6.522 6.629 338,671 +0.09(+1.38%)
Sep 01, 2004 6.480 6.570 6.473 6.539 48,207 +0.06(+0.91%)
Aug 31, 2004 6.506 6.506 6.427 6.480 73,226 -0.06(-0.93%)
Aug 30, 2004 6.596 6.596 6.526 6.540 77,497 -0.09(-1.38%)
Aug 27, 2004 6.621 6.647 6.616 6.632 86,040 +0.04(+0.53%)
Aug 26, 2004 6.588 6.614 6.583 6.597 25,018 -0.02(-0.31%)
Aug 25, 2004 6.522 6.644 6.516 6.617 50,648 +0.08(+1.18%)
Aug 24, 2004 6.637 6.637 6.514 6.540 111,669 -0.04(-0.55%)
Aug 23, 2004 6.571 6.614 6.558 6.576 79,938 +0.03(+0.40%)
Aug 20, 2004 6.462 6.560 6.462 6.550 52,478 +0.05(+0.71%)
Aug 19, 2004 6.486 6.539 6.452 6.504 111,059 -0.04(-0.58%)
Aug 18, 2004 6.352 6.542 6.352 6.542 158,046 +0.16(+2.57%)
Aug 17, 2004 6.380 6.404 6.353 6.378 181,234 +0.05(+0.80%)
Aug 16, 2004 6.253 6.357 6.253 6.327 256,291 +0.09(+1.47%)
Aug 13, 2004 6.227 6.257 6.196 6.235 745,686 +0.03(+0.50%)
Aug 12, 2004 6.235 6.285 6.167 6.204 1,454,150 -0.14(-2.22%)
Aug 11, 2004 6.391 6.391 6.306 6.345 141,570 -0.18(-2.71%)
Aug 10, 2004 6.457 6.535 6.457 6.522 116,551 +0.10(+1.56%)
Aug 09, 2004 6.457 6.457 6.404 6.422 87,261 -0.02(-0.38%)
Aug 06, 2004 6.522 6.539 6.426 6.447 169,640 -0.18(-2.65%)
Aug 05, 2004 6.719 6.757 6.606 6.622 136,078 -0.11(-1.58%)
Aug 04, 2004 6.686 6.743 6.675 6.729 39,664 +0.01(+0.20%)
Aug 03, 2004 6.858 6.858 6.716 6.716 96,414 -0.16(-2.31%)
Aug 02, 2004 6.768 6.875 6.768 6.875 92,753 +0.02(+0.31%)
Jul 30, 2004 6.789 6.889 6.789 6.853 99,465 +0.04(+0.58%)
Jul 29, 2004 6.784 6.847 6.765 6.814 162,318 +0.11(+1.66%)
Jul 28, 2004 6.706 6.724 6.596 6.703 124,484 -0.02(-0.24%)
Jul 27, 2004 6.684 6.742 6.634 6.719 128,756 +0.06(+0.94%)
Jul 26, 2004 6.688 6.714 6.609 6.657 271,547 -0.01(-0.22%)
Jul 23, 2004 6.801 6.801 6.671 6.671 286,192 -0.17(-2.42%)
Jul 22, 2004 6.743 6.858 6.703 6.837 358,198 +0.07(+1.02%)
Jul 21, 2004 6.989 6.997 6.750 6.768 414,338 -0.14(-2.02%)
Jul 20, 2004 6.814 6.911 6.801 6.907 65,293 +0.12(+1.71%)
Jul 19, 2004 6.768 6.812 6.719 6.791 192,218 +0.00(+0.05%)
Jul 16, 2004 6.924 6.924 6.768 6.788 111,059 -0.10(-1.43%)
Jul 15, 2004 6.891 6.942 6.878 6.886 249,579 -0.01(-0.19%)
Jul 14, 2004 6.916 6.986 6.866 6.899 900,072 -0.13(-1.91%)
Jul 13, 2004 7.030 7.094 7.014 7.034 476,580 -0.01(-0.09%)
Jul 12, 2004 7.038 7.058 6.981 7.040 497,938 -0.05(-0.74%)
Jul 09, 2004 7.079 7.143 7.075 7.093 349,655 +0.05(+0.72%)
Jul 08, 2004 7.047 7.145 7.042 7.042 371,012 -0.11(-1.49%)
Jul 07, 2004 7.120 7.197 7.120 7.148 183,675 -0.00(-0.07%)
Jul 06, 2004 7.260 7.276 7.091 7.153 298,396 -0.19(-2.57%)
Jul 02, 2004 7.415 7.415 7.294 7.342 67,124 -0.09(-1.17%)
Jul 01, 2004 7.579 7.579 7.381 7.428 170,250 -0.17(-2.20%)
Jun 30, 2004 7.546 7.612 7.515 7.596 1,563,379 +0.06(+0.76%)
Jun 29, 2004 7.456 7.538 7.456 7.538 269,716 +0.09(+1.17%)
Jun 28, 2004 7.497 7.550 7.419 7.451 273,988 -0.05(-0.61%)
Jun 25, 2004 7.481 7.538 7.476 7.497 189,167 +0.03(+0.44%)
Jun 24, 2004 7.510 7.561 7.465 7.465 2,140,646 -0.03(-0.35%)
Jun 23, 2004 7.383 7.510 7.378 7.491 518,685 +0.14(+1.89%)
Jun 22, 2004 7.276 7.376 7.276 7.351 139,740 +0.09(+1.17%)
Jun 21, 2004 7.342 7.361 7.266 7.266 75,667 -0.06(-0.85%)
Jun 18, 2004 7.307 7.376 7.292 7.329 59,801 +0.02(+0.34%)
Jun 17, 2004 7.384 7.384 7.302 7.304 183,065 -0.12(-1.63%)
Jun 16, 2004 7.407 7.430 7.378 7.425 30,510 -0.01(-0.15%)
Jun 15, 2004 7.415 7.484 7.397 7.437 87,871 +0.10(+1.29%)
Jun 14, 2004 7.448 7.448 7.286 7.342 106,788 -0.11(-1.43%)
Jun 10, 2004 7.456 7.461 7.412 7.448 137,909 +0.02(+0.31%)
Jun 09, 2004 7.538 7.538 7.407 7.425 127,535 -0.10(-1.31%)
Jun 08, 2004 7.489 7.538 7.476 7.524 4,200,133 +0.01(+0.20%)
Jun 07, 2004 7.399 7.509 7.396 7.509 175,132 +0.16(+2.23%)
Jun 04, 2004 7.374 7.396 7.335 7.345 273,988 +0.11(+1.49%)
Jun 03, 2004 7.325 7.325 7.237 7.237 113,500 -0.12(-1.69%)
Jun 02, 2004 7.399 7.414 7.306 7.361 96,414 -0.01(-0.13%)
Jun 01, 2004 7.333 7.407 7.319 7.371 473,529 -0.03(-0.42%)
May 28, 2004 7.383 7.404 7.360 7.402 372,843 +0.03(+0.40%)
May 27, 2004 7.415 7.415 7.309 7.373 826,235 +0.05(+0.65%)
May 26, 2004 7.286 7.343 7.247 7.325 2,777,714 +0.02(+0.29%)
May 25, 2004 7.096 7.304 7.081 7.304 662,697 +0.18(+2.46%)
May 24, 2004 7.129 7.194 7.099 7.129 266,665 +0.08(+1.09%)
May 21, 2004 7.079 7.122 7.052 7.052 25,629 -0.00(-0.02%)
May 20, 2004 7.088 7.112 7.035 7.053 158,656 -0.02(-0.35%)
May 19, 2004 7.120 7.206 7.066 7.078 148,893 +0.07(+0.98%)
May 18, 2004 7.006 7.042 6.993 7.009 34,782 +0.09(+1.33%)
May 17, 2004 6.907 6.968 6.873 6.917 421,050 -0.10(-1.49%)
May 14, 2004 7.120 7.130 7.022 7.022 60,411 -0.12(-1.72%)
May 13, 2004 7.120 7.199 7.099 7.145 342,332 -0.01(-0.18%)
May 12, 2004 7.178 7.178 6.983 7.158 161,097 -0.04(-0.57%)
May 11, 2004 7.145 7.207 7.137 7.199 195,880 +0.14(+1.95%)
May 10, 2004 7.014 7.099 6.996 7.061 196,490 -0.05(-0.74%)
May 07, 2004 7.145 7.227 7.104 7.114 92,142 -0.00(-0.05%)
May 06, 2004 7.125 7.142 7.040 7.117 198,320 -0.05(-0.64%)
May 05, 2004 7.145 7.204 7.114 7.163 189,777 +0.04(+0.58%)
May 04, 2004 7.066 7.209 7.058 7.122 61,632 +0.09(+1.31%)
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.