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 (%)
Oct 30, 2009 11.77 11.77 11.45 11.48 3,790,894 -0.30(-2.54%)
Oct 29, 2009 11.65 11.80 11.61 11.78 1,952,192 +0.22(+1.87%)
Oct 28, 2009 11.73 11.79 11.53 11.56 1,827,190 -0.22(-1.86%)
Oct 27, 2009 11.92 11.96 11.74 11.78 1,987,404 -0.12(-1.03%)
Oct 26, 2009 11.96 12.13 11.86 11.91 2,518,203 -0.05(-0.41%)
Oct 23, 2009 11.99 12.00 11.91 11.95 2,759,734 -0.03(-0.26%)
Oct 22, 2009 11.90 12.01 11.81 11.99 3,608,029 +0.08(+0.64%)
Oct 21, 2009 11.95 12.12 11.89 11.91 2,054,950 -0.05(-0.41%)
Oct 20, 2009 11.88 11.96 11.88 11.96 1,340,569 +0.01(+0.11%)
Oct 19, 2009 11.86 11.97 11.80 11.95 1,347,064 +0.10(+0.87%)
Oct 16, 2009 11.91 11.91 11.75 11.84 2,199,420 -0.12(-1.02%)
Oct 15, 2009 11.90 11.97 11.88 11.97 3,301,171 -0.02(-0.13%)
Oct 14, 2009 12.04 12.04 11.91 11.98 2,054,784 +0.17(+1.44%)
Oct 13, 2009 11.81 11.86 11.76 11.81 1,114,597 +0.00(+0.00%)
Oct 12, 2009 11.87 11.87 11.74 11.81 1,571,928 +0.04(+0.36%)
Oct 09, 2009 11.60 11.78 11.58 11.77 1,054,994 +0.16(+1.34%)
Oct 08, 2009 11.66 11.72 11.58 11.61 1,357,939 +0.04(+0.31%)
Oct 07, 2009 11.52 11.60 11.51 11.58 1,023,633 +0.02(+0.17%)
Oct 06, 2009 11.41 11.58 11.40 11.56 1,093,035 +0.22(+1.95%)
Oct 05, 2009 11.29 11.38 11.19 11.34 1,269,463 +0.11(+0.95%)
Oct 02, 2009 11.15 11.31 11.15 11.23 1,655,245 -0.02(-0.14%)
Oct 01, 2009 11.55 11.56 11.25 11.25 2,048,428 -0.34(-2.96%)
Sep 30, 2009 11.62 11.70 11.41 11.59 1,432,299 +0.02(+0.17%)
Sep 29, 2009 11.65 11.70 11.55 11.57 1,655,057 -0.09(-0.78%)
Sep 28, 2009 11.52 11.73 11.51 11.66 1,365,421 +0.19(+1.67%)
Sep 25, 2009 11.44 11.55 11.42 11.47 1,086,145 -0.06(-0.54%)
Sep 24, 2009 11.66 11.70 11.47 11.53 2,017,864 -0.07(-0.60%)
Sep 23, 2009 11.69 11.81 11.59 11.60 962,502 -0.04(-0.38%)
Sep 22, 2009 11.68 11.68 11.60 11.64 1,305,038 +0.03(+0.27%)
Sep 21, 2009 11.53 11.65 11.52 11.61 1,110,446 +0.00(+0.04%)
Sep 18, 2009 11.65 11.67 11.56 11.61 1,257,445 +0.02(+0.15%)
Sep 17, 2009 11.58 11.65 11.54 11.59 1,488,146 +0.09(+0.76%)
Sep 16, 2009 11.54 11.62 11.49 11.50 1,455,273 +0.01(+0.09%)
Sep 15, 2009 11.44 11.52 11.42 11.49 1,562,528 +0.06(+0.53%)
Sep 14, 2009 11.35 11.44 11.34 11.43 835,640 +0.00(+0.04%)
Sep 11, 2009 11.45 11.48 11.36 11.43 751,265 -0.02(-0.14%)
Sep 10, 2009 11.30 11.45 11.28 11.44 1,225,572 +0.16(+1.38%)
Sep 09, 2009 11.21 11.34 11.15 11.29 1,815,051 +0.09(+0.78%)
Sep 08, 2009 11.21 11.21 11.11 11.20 1,129,570 +0.10(+0.88%)
Sep 04, 2009 10.92 11.11 10.91 11.10 850,885 +0.19(+1.78%)
Sep 03, 2009 10.91 10.92 10.79 10.91 1,137,540 +0.06(+0.58%)
Sep 02, 2009 10.79 10.91 10.78 10.85 1,178,432 +0.00(+0.04%)
Sep 01, 2009 11.01 11.19 10.82 10.84 3,874,237 -0.23(-2.06%)
Aug 31, 2009 11.07 11.08 10.99 11.07 1,464,678 -0.11(-0.98%)
Aug 28, 2009 11.30 11.38 11.12 11.18 3,240,111 +0.04(+0.36%)
Aug 27, 2009 11.09 11.14 10.93 11.14 1,613,864 +0.04(+0.40%)
Aug 26, 2009 11.06 11.13 11.02 11.09 2,182,637 +0.01(+0.12%)
Aug 25, 2009 11.10 11.16 11.05 11.08 1,589,662 +0.02(+0.14%)
Aug 24, 2009 11.12 11.18 11.04 11.06 1,781,686 -0.02(-0.20%)
Aug 21, 2009 11.00 11.09 10.93 11.09 1,413,485 +0.16(+1.47%)
Aug 20, 2009 10.81 10.94 10.79 10.93 2,051,826 +0.12(+1.10%)
Aug 19, 2009 10.61 10.84 10.61 10.81 1,158,784 +0.06(+0.52%)
Aug 18, 2009 10.66 10.78 10.63 10.75 948,874 +0.08(+0.79%)
Aug 17, 2009 10.69 10.71 10.58 10.67 1,861,649 -0.21(-1.94%)
Aug 14, 2009 10.96 10.96 10.80 10.88 1,394,537 -0.11(-1.03%)
Aug 13, 2009 10.96 11.00 10.86 10.99 1,609,037 +0.10(+0.92%)
Aug 12, 2009 10.71 10.98 10.70 10.89 2,129,763 +0.19(+1.75%)
Aug 11, 2009 10.75 10.80 10.68 10.71 2,672,186 -0.12(-1.07%)
Aug 10, 2009 10.84 10.88 10.76 10.82 1,286,623 -0.06(-0.59%)
Aug 07, 2009 10.92 10.95 10.84 10.89 2,446,698 +0.10(+0.89%)
Aug 06, 2009 10.91 10.94 10.74 10.79 1,963,829 -0.08(-0.74%)
Aug 05, 2009 10.97 10.99 10.81 10.87 2,231,530 -0.08(-0.69%)
Aug 04, 2009 10.93 10.97 10.88 10.95 2,671,043 -0.01(-0.10%)
Aug 03, 2009 10.93 10.99 10.86 10.96 4,078,230 +0.14(+1.26%)
Jul 31, 2009 10.82 10.93 10.81 10.82 2,434,716 -0.02(-0.18%)
Jul 30, 2009 10.92 11.02 10.83 10.84 2,962,220 +0.04(+0.41%)
Jul 29, 2009 10.79 10.81 10.68 10.80 2,281,814 -0.03(-0.29%)
Jul 28, 2009 10.71 10.85 10.66 10.83 2,266,828 +0.09(+0.85%)
Jul 27, 2009 10.81 10.84 10.68 10.74 2,430,740 -0.09(-0.87%)
Jul 24, 2009 10.73 10.83 10.64 10.83 2,802,988 -0.07(-0.63%)
Jul 23, 2009 10.69 10.95 10.67 10.90 2,789,195 +0.19(+1.75%)
Jul 22, 2009 10.63 10.75 10.62 10.71 2,583,943 +0.07(+0.63%)
Jul 21, 2009 10.64 10.65 10.49 10.65 4,208,539 +0.06(+0.55%)
Jul 20, 2009 10.56 10.61 10.49 10.59 3,964,440 +0.10(+0.94%)
Jul 17, 2009 10.40 10.49 10.35 10.49 5,269,667 +0.09(+0.90%)
Jul 16, 2009 10.18 10.41 10.16 10.40 3,379,847 +0.18(+1.72%)
Jul 15, 2009 10.04 10.23 10.01 10.22 3,175,824 +0.41(+4.21%)
Jul 14, 2009 9.748 9.824 9.706 9.806 1,521,139 +0.04(+0.39%)
Jul 13, 2009 9.588 9.775 9.574 9.769 1,395,635 +0.19(+1.96%)
Jul 10, 2009 9.474 9.624 9.470 9.581 693,334 +0.06(+0.63%)
Jul 09, 2009 9.512 9.590 9.499 9.521 1,186,841 +0.04(+0.45%)
Jul 08, 2009 9.485 9.521 9.338 9.478 1,869,561 +0.01(+0.09%)
Jul 07, 2009 9.711 9.726 9.454 9.470 1,482,179 -0.25(-2.55%)
Jul 06, 2009 9.726 9.762 9.612 9.717 755,008 -0.06(-0.64%)
Jul 02, 2009 9.900 9.902 9.746 9.780 1,561,483 -0.21(-2.12%)
Jul 01, 2009 9.965 10.10 9.965 9.992 2,088,217 +0.07(+0.67%)
Jun 30, 2009 10.03 10.06 9.860 9.925 2,157,251 -0.06(-0.56%)
Jun 29, 2009 9.965 10.03 9.907 9.980 1,192,418 +0.07(+0.68%)
Jun 26, 2009 9.896 9.964 9.867 9.914 1,590,424 -0.02(-0.16%)
Jun 25, 2009 9.858 9.943 9.840 9.929 1,292,038 +0.20(+2.06%)
Jun 24, 2009 9.684 9.831 9.675 9.728 1,875,478 +0.13(+1.35%)
Jun 23, 2009 9.659 9.664 9.528 9.599 1,846,968 -0.05(-0.55%)
Jun 22, 2009 9.835 9.853 9.610 9.653 1,676,874 -0.24(-2.46%)
Jun 19, 2009 9.878 9.951 9.847 9.896 1,581,813 +0.12(+1.21%)
Jun 18, 2009 9.844 9.869 9.760 9.777 1,271,503 -0.05(-0.54%)
Jun 17, 2009 9.762 9.909 9.699 9.831 2,304,604 +0.06(+0.59%)
Jun 16, 2009 9.929 9.954 9.760 9.773 2,253,299 -0.10(-0.97%)
Jun 15, 2009 9.938 9.967 9.782 9.869 912,201 -0.16(-1.56%)
Jun 12, 2009 9.985 10.03 9.889 10.03 865,257 -0.02(-0.16%)
Jun 11, 2009 9.996 10.14 9.996 10.04 1,765,377 +0.10(+1.03%)
Jun 10, 2009 10.08 10.09 9.853 9.938 1,898,305 -0.08(-0.76%)
Jun 09, 2009 9.969 10.07 9.925 10.01 1,656,182 +0.10(+1.06%)
Jun 08, 2009 9.786 9.969 9.737 9.909 1,710,840 -0.02(-0.16%)
Jun 05, 2009 9.976 10.01 9.860 9.925 3,867,540 +0.05(+0.47%)
Jun 04, 2009 9.777 9.896 9.773 9.878 2,566,029 +0.13(+1.33%)
Jun 03, 2009 9.782 9.782 9.624 9.748 1,066,712 -0.05(-0.55%)
Jun 02, 2009 9.804 9.938 9.737 9.802 2,866,177 -0.05(-0.50%)
Jun 01, 2009 9.644 9.889 9.624 9.851 3,705,901 +0.33(+3.44%)
May 29, 2009 9.454 9.523 9.369 9.523 1,750,378 +0.08(+0.87%)
May 28, 2009 9.392 9.454 9.229 9.441 1,752,642 +0.14(+1.46%)
May 27, 2009 9.358 9.511 9.293 9.305 2,861,524 -0.07(-0.74%)
May 26, 2009 9.001 9.383 8.988 9.374 2,928,165 +0.33(+3.68%)
May 22, 2009 9.131 9.173 8.984 9.041 1,495,009 -0.06(-0.69%)
May 21, 2009 9.175 9.206 9.003 9.104 2,428,978 -0.13(-1.43%)
May 20, 2009 9.338 9.443 9.213 9.235 1,488,249 -0.07(-0.74%)
May 19, 2009 9.215 9.403 9.173 9.305 1,991,519 +0.07(+0.80%)
May 18, 2009 9.048 9.231 9.026 9.231 1,283,387 +0.24(+2.63%)
May 15, 2009 8.986 9.110 8.961 8.994 1,345,468 +0.01(+0.07%)
May 14, 2009 8.896 9.055 8.874 8.988 1,963,937 +0.12(+1.35%)
May 13, 2009 9.003 9.021 8.849 8.868 2,819,480 -0.21(-2.33%)
May 12, 2009 9.204 9.226 8.992 9.079 2,256,271 -0.06(-0.66%)
May 11, 2009 9.035 9.251 8.997 9.139 4,861,525 +0.00(+0.05%)
May 08, 2009 9.238 9.262 9.017 9.135 4,148,116 -0.04(-0.41%)
May 07, 2009 9.541 9.545 9.081 9.173 4,832,486 -0.30(-3.18%)
May 06, 2009 9.541 9.561 9.329 9.474 5,048,416 -0.00(-0.02%)
May 05, 2009 9.490 9.496 9.380 9.476 2,146,156 -0.02(-0.21%)
May 04, 2009 9.418 9.510 9.369 9.496 2,959,042 +0.16(+1.67%)
May 01, 2009 9.289 9.351 9.180 9.340 1,846,300 +0.06(+0.62%)
Apr 30, 2009 9.345 9.490 9.222 9.282 3,622,266 +0.06(+0.63%)
Apr 29, 2009 9.108 9.336 9.090 9.224 3,405,215 +0.19(+2.05%)
Apr 28, 2009 9.046 9.139 8.986 9.039 2,525,434 -0.07(-0.76%)
Apr 27, 2009 9.070 9.247 9.048 9.109 3,143,359 -0.05(-0.51%)
Apr 24, 2009 9.055 9.218 8.977 9.155 3,525,398 +0.20(+2.27%)
Apr 23, 2009 9.001 9.001 8.778 8.952 3,724,352 +0.02(+0.25%)
Apr 22, 2009 8.827 9.122 8.805 8.930 4,035,218 +0.03(+0.30%)
Apr 21, 2009 8.702 8.914 8.700 8.903 1,737,786 +0.13(+1.47%)
Apr 20, 2009 8.854 8.896 8.725 8.774 2,521,161 -0.27(-2.96%)
Apr 17, 2009 9.055 9.088 8.934 9.041 2,960,996 +0.00(+0.02%)
Apr 16, 2009 8.883 9.097 8.829 9.039 2,662,938 +0.26(+2.95%)
Apr 15, 2009 8.742 8.785 8.632 8.780 1,662,973 -0.03(-0.35%)
Apr 14, 2009 8.858 8.922 8.760 8.812 1,688,821 -0.10(-1.18%)
Apr 13, 2009 8.943 8.963 8.805 8.916 2,189,917 -0.01(-0.10%)
Apr 09, 2009 8.856 8.992 8.825 8.925 2,647,253 +0.23(+2.67%)
Apr 08, 2009 8.609 8.758 8.568 8.693 1,899,282 +0.18(+2.10%)
Apr 07, 2009 8.624 8.658 8.484 8.515 2,074,800 -0.24(-2.78%)
Apr 06, 2009 8.729 8.767 8.588 8.758 2,192,598 -0.10(-1.16%)
Apr 03, 2009 8.722 8.870 8.684 8.861 3,784,694 +0.15(+1.69%)
Apr 02, 2009 8.626 8.899 8.604 8.713 3,866,231 +0.27(+3.20%)
Apr 01, 2009 8.165 8.493 8.133 8.443 3,342,690 +0.18(+2.21%)
Mar 31, 2009 8.205 8.430 8.198 8.261 4,250,848 +0.13(+1.62%)
Mar 30, 2009 8.187 8.200 8.008 8.129 2,311,176 -0.43(-5.03%)
Mar 26, 2009 8.377 8.575 8.363 8.559 3,638,341 +0.28(+3.34%)
Mar 25, 2009 8.330 8.446 8.078 8.283 5,473,780 +0.02(+0.19%)
Mar 24, 2009 8.319 8.403 8.240 8.267 2,574,394 -0.11(-1.28%)
Mar 23, 2009 8.180 8.385 8.167 8.374 1,897,699 +0.46(+5.78%)
Mar 20, 2009 8.071 8.174 7.852 7.917 1,984,001 -0.15(-1.88%)
Mar 19, 2009 8.142 8.160 8.008 8.069 2,843,055 +0.05(+0.61%)
Mar 18, 2009 7.846 8.145 7.834 8.020 3,130,924 +0.15(+1.87%)
Mar 17, 2009 7.656 7.879 7.618 7.872 1,879,602 +0.26(+3.40%)
Mar 16, 2009 7.792 7.803 7.594 7.614 2,611,516 -0.12(-1.53%)
Mar 13, 2009 7.752 7.772 7.620 7.732 0 -0.01(-0.14%)
Mar 12, 2009 7.553 7.761 7.455 7.743 3,289,955 +0.22(+2.91%)
Mar 11, 2009 7.442 7.602 7.350 7.524 4,093,198 +0.19(+2.55%)
Mar 10, 2009 7.022 7.364 6.993 7.337 2,601,165 +0.46(+6.61%)
Mar 09, 2009 6.969 7.161 6.848 6.882 3,385,348 -0.19(-2.71%)
Mar 06, 2009 7.141 7.223 6.889 7.074 0 -0.06(-0.81%)
Mar 05, 2009 7.239 7.337 7.125 7.132 1,993,366 -0.21(-2.92%)
Mar 04, 2009 7.254 7.457 7.246 7.346 1,204,015 +0.18(+2.49%)
Mar 02, 2009 7.270 7.404 7.127 7.167 1,683,948 -0.23(-3.08%)
Feb 27, 2009 7.324 7.507 7.300 7.395 0 -0.01(-0.09%)
Feb 26, 2009 7.556 7.656 7.393 7.402 873,994 -0.08(-1.13%)
Feb 25, 2009 7.435 7.623 7.293 7.486 1,191,288 +0.01(+0.18%)
Feb 24, 2009 7.277 7.522 7.257 7.473 2,859,870 +0.20(+2.76%)
Feb 23, 2009 7.629 7.629 7.212 7.272 1,239,872 -0.28(-3.72%)
Feb 20, 2009 7.460 7.643 7.435 7.553 1,277,837 -0.01(-0.09%)
Feb 19, 2009 7.826 7.834 7.540 7.560 1,387,978 -0.22(-2.87%)
Feb 18, 2009 7.828 7.906 7.705 7.783 1,589,263 +0.00(+0.06%)
Feb 17, 2009 7.919 7.924 7.768 7.779 1,309,499 -0.36(-4.47%)
Feb 13, 2009 8.136 8.248 8.102 8.142 1,397,558 +0.01(+0.14%)
Feb 12, 2009 8.000 8.149 7.897 8.131 2,068,802 +0.04(+0.52%)
Feb 11, 2009 8.095 8.158 7.980 8.089 1,296,983 +0.00(+0.06%)
Feb 10, 2009 8.352 8.455 8.026 8.084 1,781,103 -0.34(-4.00%)
Feb 09, 2009 8.385 8.452 8.315 8.421 3,748,061 +0.04(+0.45%)
Feb 06, 2009 8.138 8.435 8.111 8.383 5,079,862 +0.28(+3.47%)
Feb 05, 2009 7.826 8.174 7.814 8.102 2,087,939 +0.15(+1.94%)
Feb 04, 2009 7.913 8.145 7.910 7.948 2,458,865 +0.05(+0.65%)
Feb 03, 2009 7.805 7.933 7.665 7.897 2,187,483 +0.12(+1.55%)
Feb 02, 2009 7.589 7.846 7.571 7.776 4,038,271 +0.11(+1.48%)
Jan 30, 2009 7.942 7.942 7.654 7.663 0 -0.24(-3.08%)
Jan 29, 2009 8.046 8.051 7.877 7.906 980,383 -0.25(-3.06%)
Jan 28, 2009 8.046 8.223 8.004 8.156 1,935,870 +0.26(+3.31%)
Jan 27, 2009 7.799 7.957 7.794 7.895 1,767,569 +0.10(+1.35%)
Jan 26, 2009 7.723 7.917 7.701 7.790 2,245,853 +0.08(+1.03%)
Jan 23, 2009 7.460 7.826 7.449 7.710 2,730,775 +0.11(+1.48%)
Jan 22, 2009 7.576 7.707 7.451 7.598 2,032,294 -0.17(-2.13%)
Jan 21, 2009 7.524 7.772 7.444 7.763 2,345,016 +0.37(+5.07%)
Jan 20, 2009 7.772 7.788 7.373 7.388 2,074,239 -0.38(-4.94%)
Jan 16, 2009 7.837 7.868 7.591 7.772 0 +0.08(+1.04%)
Jan 15, 2009 7.600 7.752 7.451 7.692 2,293,263 +0.04(+0.58%)
Jan 14, 2009 7.763 7.828 7.585 7.647 1,180,687 -0.25(-3.19%)
Jan 13, 2009 7.886 8.011 7.801 7.899 2,167,082 -0.02(-0.25%)
Jan 12, 2009 8.029 8.046 7.828 7.919 1,278,738 -0.11(-1.39%)
Jan 09, 2009 8.243 8.243 7.997 8.031 1,263,797 -0.21(-2.49%)
Jan 08, 2009 8.160 8.240 8.060 8.236 1,233,458 +0.05(+0.63%)
Jan 07, 2009 8.327 8.327 8.116 8.185 999,816 -0.28(-3.35%)
Jan 06, 2009 8.307 8.564 8.307 8.468 1,264,868 +0.23(+2.73%)
Jan 05, 2009 8.167 8.314 8.124 8.243 1,283,521 +0.05(+0.60%)
Jan 02, 2009 7.908 8.252 7.870 8.194 0 +0.31(+3.96%)
Jan 01, 2009 7.792 7.971 7.790 7.881 0 +0.00(+0.00%)
Dec 31, 2008 7.792 7.971 7.790 7.881 1,529,208 +0.06(+0.83%)
Dec 30, 2008 7.672 7.823 7.658 7.817 1,184,838 +0.19(+2.46%)
Dec 29, 2008 7.689 7.703 7.513 7.629 918,382 -0.05(-0.67%)
Dec 26, 2008 7.674 7.694 7.634 7.681 460,818 +0.03(+0.38%)
Dec 24, 2008 7.636 7.685 7.630 7.652 495,143 -0.00(-0.06%)
Dec 23, 2008 7.730 7.812 7.598 7.656 1,165,230 -0.09(-1.15%)
Dec 22, 2008 7.919 7.919 7.589 7.745 1,618,334 -0.13(-1.62%)
Dec 19, 2008 7.895 8.044 7.872 7.872 1,200,702 +0.03(+0.34%)
Dec 18, 2008 8.031 8.055 7.742 7.846 1,619,060 -0.18(-2.22%)
Dec 17, 2008 8.049 8.142 7.933 8.024 991,747 -0.11(-1.31%)
Dec 16, 2008 7.846 8.169 7.821 8.131 1,065,018 +0.36(+4.59%)
Dec 15, 2008 7.919 7.930 7.663 7.774 1,213,819 -0.10(-1.27%)
Dec 12, 2008 7.549 7.937 7.549 7.875 710,647 +0.15(+1.91%)
Dec 11, 2008 7.901 8.010 7.674 7.727 1,296,799 -0.23(-2.94%)
Dec 10, 2008 7.975 8.120 7.877 7.962 1,794,744 +0.02(+0.25%)
Dec 09, 2008 7.814 8.176 7.790 7.942 1,180,539 +0.00(+0.06%)
Dec 08, 2008 7.774 8.035 7.692 7.937 1,413,821 +0.37(+4.89%)
Dec 05, 2008 7.194 7.585 7.051 7.567 1,701,955 +0.29(+3.99%)
Dec 04, 2008 7.431 7.549 7.151 7.277 909,888 -0.29(-3.86%)
Dec 03, 2008 7.346 7.585 7.145 7.569 1,323,346 +0.19(+2.60%)
Dec 02, 2008 7.261 7.392 7.101 7.377 1,293,867 +0.23(+3.16%)
Dec 01, 2008 7.520 7.571 7.141 7.151 764,001 -0.56(-7.22%)
Nov 28, 2008 7.674 7.716 7.629 7.707 323,610 -0.03(-0.37%)
Nov 26, 2008 7.306 7.750 7.306 7.736 1,266,894 +0.33(+4.49%)
Nov 25, 2008 7.663 7.663 7.270 7.404 1,449,325 -0.10(-1.31%)
Nov 24, 2008 7.250 7.589 7.159 7.502 2,029,515 +0.44(+6.19%)
Nov 21, 2008 6.828 7.074 6.648 7.065 1,988,117 +0.34(+5.04%)
Nov 20, 2008 6.956 7.254 6.701 6.726 1,819,502 -0.34(-4.76%)
Nov 19, 2008 7.469 7.569 7.056 7.062 1,470,820 -0.41(-5.53%)
Nov 18, 2008 7.473 7.533 7.214 7.475 708,190 +0.08(+1.06%)
Nov 17, 2008 7.455 7.645 7.384 7.397 814,858 -0.17(-2.24%)
Nov 14, 2008 7.797 7.975 7.558 7.567 1,112,930 -0.43(-5.33%)
Nov 13, 2008 7.580 7.993 7.118 7.993 1,489,033 +0.42(+5.60%)
Nov 12, 2008 7.830 7.841 7.547 7.569 1,174,429 -0.39(-4.93%)
Nov 11, 2008 8.017 8.108 7.843 7.962 795,698 -0.17(-2.14%)
Nov 10, 2008 8.399 8.426 8.049 8.136 645,907 -0.14(-1.75%)
Nov 07, 2008 8.220 8.321 8.113 8.281 1,141,189 +0.16(+2.01%)
Nov 06, 2008 8.385 8.459 8.044 8.118 1,667,819 -0.41(-4.79%)
Nov 05, 2008 8.892 8.945 8.524 8.526 650,847 -0.50(-5.54%)
Nov 04, 2008 8.983 9.059 8.803 9.026 2,095,739 +0.28(+3.21%)
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.