Skip to main content

US Technology Ishares ETF (NY: IYW )

146.06 -0.05 (-0.03%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.541 8.541 8.232 8.242 0 -0.26(-3.08%)
Jan 29, 2009 8.654 8.659 8.472 8.503 911,529 -0.27(-3.06%)
Jan 28, 2009 8.654 8.844 8.609 8.772 1,799,910 +0.28(+3.31%)
Jan 27, 2009 8.388 8.558 8.383 8.491 1,643,430 +0.11(+1.35%)
Jan 26, 2009 8.306 8.515 8.282 8.378 2,088,122 +0.09(+1.03%)
Jan 23, 2009 8.023 8.417 8.011 8.293 2,538,988 +0.12(+1.48%)
Jan 22, 2009 8.148 8.289 8.014 8.172 1,889,562 -0.18(-2.13%)
Jan 21, 2009 8.093 8.359 8.006 8.349 2,180,321 +0.40(+5.07%)
Jan 20, 2009 8.359 8.376 7.930 7.946 1,928,562 -0.41(-4.94%)
Jan 16, 2009 8.429 8.462 8.165 8.359 0 +0.09(+1.04%)
Jan 15, 2009 8.174 8.337 8.014 8.273 2,132,202 +0.05(+0.58%)
Jan 14, 2009 8.349 8.419 8.158 8.225 1,097,765 -0.27(-3.19%)
Jan 13, 2009 8.481 8.616 8.390 8.496 2,014,884 -0.02(-0.25%)
Jan 12, 2009 8.635 8.654 8.419 8.517 1,188,930 -0.12(-1.39%)
Jan 09, 2009 8.865 8.865 8.601 8.637 1,175,038 -0.22(-2.49%)
Jan 08, 2009 8.777 8.863 8.669 8.858 1,146,830 +0.06(+0.63%)
Jan 07, 2009 8.956 8.956 8.729 8.803 929,597 -0.30(-3.35%)
Jan 06, 2009 8.935 9.211 8.935 9.108 1,176,034 +0.24(+2.73%)
Jan 05, 2009 8.784 8.942 8.738 8.865 1,193,377 +0.05(+0.60%)
Jan 02, 2009 8.505 8.875 8.465 8.813 0 +0.34(+3.96%)
Jan 01, 2009 8.381 8.573 8.378 8.477 0 +0.00(+0.00%)
Dec 31, 2008 8.381 8.573 8.378 8.477 1,421,808 +0.07(+0.83%)
Dec 30, 2008 8.251 8.414 8.237 8.407 1,101,624 +0.20(+2.46%)
Dec 29, 2008 8.270 8.285 8.081 8.206 853,883 -0.06(-0.67%)
Dec 26, 2008 8.254 8.275 8.210 8.261 428,454 +0.03(+0.38%)
Dec 24, 2008 8.213 8.265 8.206 8.230 460,368 -0.00(-0.06%)
Dec 23, 2008 8.313 8.402 8.172 8.234 1,083,394 -0.09(-1.10%)
Dec 22, 2008 8.513 8.513 8.158 8.326 1,505,456 -0.14(-1.62%)
Dec 19, 2008 8.487 8.647 8.463 8.463 1,116,954 +0.03(+0.34%)
Dec 18, 2008 8.633 8.659 8.322 8.434 1,506,131 -0.19(-2.22%)
Dec 17, 2008 8.652 8.753 8.527 8.626 922,573 -0.11(-1.31%)
Dec 16, 2008 8.434 8.782 8.407 8.741 990,733 +0.38(+4.59%)
Dec 15, 2008 8.513 8.525 8.237 8.357 1,129,155 -0.11(-1.27%)
Dec 12, 2008 8.115 8.532 8.115 8.465 661,080 +0.16(+1.91%)
Dec 11, 2008 8.494 8.611 8.249 8.307 1,206,348 -0.25(-2.94%)
Dec 10, 2008 8.573 8.729 8.467 8.559 1,669,561 +0.02(+0.25%)
Dec 09, 2008 8.400 8.789 8.374 8.537 1,098,197 +0.00(+0.06%)
Dec 08, 2008 8.357 8.638 8.268 8.532 1,315,208 +0.40(+4.89%)
Dec 05, 2008 7.734 8.153 7.580 8.134 1,583,245 +0.31(+3.99%)
Dec 04, 2008 7.988 8.115 7.687 7.822 846,423 -0.31(-3.86%)
Dec 03, 2008 7.897 8.153 7.681 8.137 1,231,043 +0.21(+2.60%)
Dec 02, 2008 7.806 7.946 7.633 7.930 1,203,621 +0.24(+3.16%)
Dec 01, 2008 8.084 8.139 7.676 7.687 710,712 -0.60(-7.22%)
Nov 28, 2008 8.249 8.295 8.201 8.285 301,038 -0.03(-0.37%)
Nov 26, 2008 7.854 8.331 7.854 8.316 1,178,529 +0.36(+4.49%)
Nov 25, 2008 8.237 8.237 7.815 7.959 1,348,235 -0.11(-1.31%)
Nov 24, 2008 7.794 8.158 7.695 8.065 1,887,957 +0.47(+6.19%)
Nov 21, 2008 7.340 7.604 7.146 7.595 1,849,447 +0.36(+5.04%)
Nov 20, 2008 7.477 7.798 7.204 7.230 1,692,593 -0.36(-4.76%)
Nov 19, 2008 8.029 8.137 7.585 7.592 1,368,231 -0.44(-5.53%)
Nov 18, 2008 8.033 8.098 7.755 8.036 658,794 +0.08(+1.06%)
Nov 17, 2008 8.014 8.218 7.937 7.952 758,022 -0.18(-2.24%)
Nov 14, 2008 8.381 8.573 8.125 8.134 1,035,303 -0.46(-5.33%)
Nov 13, 2008 8.149 8.592 7.652 8.592 1,385,174 +0.46(+5.60%)
Nov 12, 2008 8.417 8.429 8.113 8.137 1,092,513 -0.42(-4.93%)
Nov 11, 2008 8.619 8.716 8.431 8.559 740,199 -0.19(-2.14%)
Nov 10, 2008 9.029 9.057 8.652 8.746 600,855 -0.16(-1.75%)
Nov 07, 2008 8.837 8.945 8.722 8.901 1,061,592 +0.18(+2.01%)
Nov 06, 2008 9.014 9.093 8.647 8.726 1,551,490 -0.44(-4.79%)
Nov 05, 2008 9.559 9.616 9.163 9.165 605,451 -0.54(-5.54%)
Nov 04, 2008 9.657 9.738 9.463 9.702 1,949,562 +0.30(+3.21%)
Nov 03, 2008 9.467 9.515 9.338 9.401 1,000,608 -0.07(-0.73%)
Oct 31, 2008 9.268 9.609 9.233 9.470 758,881 +0.07(+0.79%)
Oct 30, 2008 9.350 9.503 9.223 9.395 1,035,082 +0.29(+3.13%)
Oct 29, 2008 9.268 9.487 9.048 9.110 1,388,193 -0.13(-1.40%)
Oct 28, 2008 8.676 9.275 8.412 9.240 1,155,802 +0.88(+10.53%)
Oct 27, 2008 8.455 8.765 8.352 8.360 1,085,887 -0.22(-2.57%)
Oct 24, 2008 7.798 8.791 7.702 8.580 1,635,784 -0.24(-2.75%)
Oct 23, 2008 8.916 8.976 8.379 8.822 2,302,181 -0.09(-1.00%)
Oct 22, 2008 9.105 9.213 8.604 8.911 1,755,474 -0.31(-3.41%)
Oct 21, 2008 9.618 9.662 9.218 9.225 998,890 -0.51(-5.27%)
Oct 20, 2008 9.626 9.738 9.307 9.738 1,456,628 +0.31(+3.33%)
Oct 17, 2008 9.182 9.863 9.182 9.424 2,324,532 -0.03(-0.35%)
Oct 16, 2008 8.969 9.458 8.603 9.458 2,049,944 +0.44(+4.92%)
Oct 15, 2008 9.590 9.657 8.959 9.014 1,831,891 -0.72(-7.39%)
Oct 14, 2008 10.46 10.55 9.597 9.734 3,014,265 -0.37(-3.70%)
Oct 13, 2008 9.626 10.11 9.431 10.11 1,450,298 +0.97(+10.66%)
Oct 10, 2008 8.153 9.412 8.153 9.134 2,984,386 -0.07(-0.79%)
Oct 09, 2008 9.676 9.767 9.067 9.207 1,330,808 -0.26(-2.75%)
Oct 08, 2008 9.232 9.877 9.184 9.467 2,053,043 -0.07(-0.73%)
Oct 07, 2008 10.19 10.40 9.537 9.537 1,854,918 -0.64(-6.27%)
Oct 06, 2008 10.34 10.36 9.688 10.17 3,163,638 -0.39(-3.70%)
Oct 03, 2008 10.81 11.13 10.57 10.57 0 -0.15(-1.39%)
Oct 02, 2008 11.15 11.15 10.67 10.71 7,495,802 -0.51(-4.53%)
Oct 01, 2008 11.28 11.41 11.08 11.22 2,589,079 -0.15(-1.33%)
Sep 30, 2008 11.29 11.44 10.96 11.37 1,995,775 +0.43(+3.97%)
Sep 29, 2008 11.91 11.91 10.84 10.94 1,851,085 -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 11.92 927,415 +0.25(+2.14%)
Sep 24, 2008 11.60 11.79 11.56 11.67 873,262 +0.06(+0.48%)
Sep 23, 2008 11.58 11.94 11.57 11.61 1,199,881 -0.06(-0.53%)
Sep 22, 2008 12.06 12.14 11.68 11.68 857,845 -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 11.85 11.16 11.78 1,990,013 +0.43(+3.80%)
Sep 17, 2008 11.71 11.82 11.33 11.35 2,431,568 -0.52(-4.42%)
Sep 16, 2008 11.64 12.01 11.55 11.88 2,256,514 +0.02(+0.18%)
Sep 15, 2008 11.88 12.21 11.85 11.86 2,862,753 -0.44(-3.61%)
Sep 12, 2008 12.13 12.33 12.07 12.30 880,156 +0.02(+0.16%)
Sep 11, 2008 11.97 12.30 11.92 12.28 775,599 +0.15(+1.23%)
Sep 10, 2008 12.16 12.25 12.09 12.13 760,633 +0.07(+0.60%)
Sep 09, 2008 12.38 12.44 12.06 12.06 1,109,456 -0.25(-2.06%)
Sep 08, 2008 12.81 12.83 12.11 12.31 921,108 +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 1,281,881 -0.39(-3.10%)
Sep 03, 2008 12.92 12.92 12.63 12.70 803,379 -0.23(-1.76%)
Sep 02, 2008 13.46 13.46 12.89 12.93 972,263 -0.21(-1.61%)
Aug 29, 2008 13.61 13.61 13.09 13.14 646,448 -0.31(-2.33%)
Aug 28, 2008 13.43 13.46 13.36 13.45 332,288 +0.13(+1.01%)
Aug 27, 2008 13.18 13.41 13.18 13.32 288,508 +0.09(+0.71%)
Aug 26, 2008 13.28 13.29 13.13 13.22 3,117,092 -0.06(-0.47%)
Aug 25, 2008 13.44 13.46 13.25 13.29 392,098 -0.23(-1.70%)
Aug 22, 2008 13.34 13.55 13.34 13.52 258,267 +0.18(+1.37%)
Aug 21, 2008 13.19 13.34 13.18 13.33 513,940 -0.00(-0.04%)
Aug 20, 2008 13.39 13.48 13.28 13.34 618,640 +0.04(+0.31%)
Aug 19, 2008 13.45 13.47 13.25 13.30 505,181 -0.20(-1.49%)
Aug 18, 2008 13.66 13.75 13.39 13.50 873,724 -0.18(-1.28%)
Aug 15, 2008 13.71 13.76 13.60 13.68 0 +0.01(+0.05%)
Aug 14, 2008 13.55 13.73 13.50 13.67 513,010 +0.08(+0.62%)
Aug 13, 2008 13.60 13.66 13.46 13.58 845,732 -0.01(-0.05%)
Aug 12, 2008 13.59 13.66 13.52 13.59 1,193,704 +0.01(+0.09%)
Aug 11, 2008 13.53 13.74 13.46 13.58 696,402 +0.09(+0.68%)
Aug 08, 2008 13.24 13.52 13.19 13.49 400,840 +0.24(+1.85%)
Aug 07, 2008 13.20 13.38 13.07 13.24 479,916 +0.02(+0.16%)
Aug 06, 2008 13.03 13.27 12.96 13.22 770,443 +0.20(+1.51%)
Aug 05, 2008 12.78 13.03 12.76 13.03 1,689,817 +0.33(+2.61%)
Aug 04, 2008 12.72 12.80 12.67 12.69 968,488 -0.05(-0.38%)
Aug 01, 2008 12.86 12.87 12.60 12.74 3,769,539 -0.08(-0.64%)
Jul 31, 2008 12.72 13.01 12.72 12.82 497,264 -0.06(-0.45%)
Jul 30, 2008 12.89 12.93 12.73 12.88 1,056,194 +0.08(+0.62%)
Jul 29, 2008 12.80 12.84 12.58 12.80 541,966 +0.24(+1.89%)
Jul 28, 2008 12.77 12.80 12.53 12.56 575,510 -0.24(-1.91%)
Jul 25, 2008 12.66 12.83 12.64 12.81 851,276 +0.18(+1.44%)
Jul 24, 2008 12.86 12.89 12.62 12.63 1,993,621 -0.22(-1.70%)
Jul 23, 2008 12.74 12.97 12.69 12.85 906,372 +0.17(+1.32%)
Jul 22, 2008 12.47 12.68 12.46 12.68 521,540 -0.05(-0.40%)
Jul 21, 2008 12.86 12.86 12.65 12.73 513,682 -0.05(-0.37%)
Jul 18, 2008 12.88 12.88 12.68 12.78 503,533 -0.22(-1.70%)
Jul 17, 2008 12.91 13.07 12.78 13.00 703,046 +0.20(+1.54%)
Jul 16, 2008 12.57 12.81 12.43 12.80 610,935 +0.26(+2.08%)
Jul 15, 2008 12.38 12.72 12.26 12.54 1,149,240 +0.04(+0.29%)
Jul 14, 2008 12.83 12.83 12.46 12.50 874,283 -0.14(-1.12%)
Jul 11, 2008 12.56 12.81 12.43 12.64 1,115,545 -0.10(-0.81%)
Jul 10, 2008 12.55 12.77 12.50 12.75 1,177,115 +0.16(+1.30%)
Jul 09, 2008 13.01 13.01 12.58 12.58 517,356 -0.40(-3.08%)
Jul 08, 2008 12.80 12.99 12.74 12.98 890,739 +0.11(+0.86%)
Jul 07, 2008 12.87 13.06 12.69 12.87 1,368,920 +0.08(+0.61%)
Jul 04, 2008 12.81 12.87 12.65 12.80 678,962 +0.00(+0.00%)
Jul 03, 2008 12.81 12.87 12.65 12.80 678,962 -0.00(-0.02%)
Jul 02, 2008 13.10 13.11 12.79 12.80 1,351,068 -0.23(-1.79%)
Jul 01, 2008 12.85 13.06 12.76 13.03 5,951,645 +0.04(+0.30%)
Jun 30, 2008 13.08 13.18 12.99 12.99 707,747 -0.15(-1.11%)
Jun 27, 2008 13.22 13.22 12.95 13.14 844,314 -0.05(-0.41%)
Jun 26, 2008 13.50 13.50 13.19 13.19 871,109 -0.49(-3.55%)
Jun 25, 2008 13.57 13.82 13.55 13.68 1,053,442 +0.20(+1.46%)
Jun 24, 2008 13.47 13.65 13.38 13.48 1,388,466 -0.07(-0.55%)
Jun 23, 2008 13.65 13.71 13.50 13.56 1,241,004 -0.09(-0.65%)
Jun 20, 2008 13.86 13.95 13.59 13.64 1,091,516 -0.35(-2.50%)
Jun 19, 2008 13.83 14.08 13.69 13.99 901,684 +0.17(+1.23%)
Jun 18, 2008 13.87 13.96 13.78 13.82 691,205 -0.18(-1.30%)
Jun 17, 2008 14.17 14.20 13.99 14.01 300,266 -0.08(-0.60%)
Jun 16, 2008 14.17 14.17 13.94 14.09 578,876 +0.06(+0.46%)
Jun 13, 2008 13.83 14.06 13.79 14.03 761,626 +0.28(+2.02%)
Jun 12, 2008 13.74 13.88 13.63 13.75 1,131,291 +0.09(+0.67%)
Jun 11, 2008 14.00 14.00 13.65 13.66 1,175,163 -0.34(-2.40%)
Jun 10, 2008 13.98 14.09 13.85 13.99 1,137,010 -0.04(-0.27%)
Jun 09, 2008 14.16 14.16 13.83 14.03 2,362,840 -0.05(-0.34%)
Jun 06, 2008 14.34 14.39 14.08 14.08 1,124,217 -0.37(-2.54%)
Jun 05, 2008 14.28 14.49 14.23 14.44 784,379 +0.23(+1.65%)
Jun 04, 2008 14.09 14.31 14.03 14.21 6,003,834 +0.11(+0.80%)
Jun 03, 2008 14.24 14.32 13.99 14.10 926,852 -0.06(-0.46%)
Jun 02, 2008 14.34 14.34 14.05 14.16 3,148,634 -0.21(-1.48%)
May 30, 2008 14.34 14.43 14.32 14.38 4,421,135 +0.14(+0.96%)
May 29, 2008 14.12 14.32 14.12 14.24 433,121 +0.06(+0.46%)
May 28, 2008 14.16 14.22 14.06 14.17 504,843 +0.07(+0.53%)
May 27, 2008 13.91 14.12 13.91 14.10 779,928 +0.23(+1.68%)
May 26, 2008 13.91 13.92 13.77 13.87 0 +0.00(+0.00%)
May 23, 2008 13.91 13.92 13.77 13.87 690,508 -0.07(-0.50%)
May 22, 2008 13.87 14.00 13.87 13.94 1,031,280 +0.06(+0.47%)
May 21, 2008 14.11 14.20 13.82 13.87 1,163,964 -0.25(-1.80%)
May 20, 2008 14.24 14.24 14.05 14.13 690,091 -0.21(-1.49%)
May 19, 2008 14.46 14.55 14.26 14.34 704,248 -0.09(-0.60%)
May 16, 2008 14.45 14.45 14.25 14.43 947,595 +0.02(+0.13%)
May 15, 2008 14.13 14.43 14.10 14.41 1,778,791 +0.31(+2.18%)
May 14, 2008 14.14 14.32 14.08 14.10 591,244 +0.04(+0.31%)
May 13, 2008 13.99 14.07 13.92 14.06 1,167,292 +0.05(+0.36%)
May 12, 2008 13.94 14.07 13.83 14.01 1,306,620 +0.16(+1.14%)
May 09, 2008 13.79 13.92 13.78 13.85 256,244 -0.05(-0.36%)
May 08, 2008 13.88 13.96 13.80 13.90 418,743 +0.09(+0.66%)
May 07, 2008 14.01 14.12 13.78 13.81 2,060,726 -0.18(-1.32%)
May 06, 2008 13.81 14.03 13.74 13.99 510,778 +0.14(+1.04%)
May 05, 2008 13.85 13.98 13.80 13.85 1,595,813 -0.07(-0.50%)
May 02, 2008 14.12 14.12 13.79 13.92 1,131,804 -0.00(-0.02%)
May 01, 2008 13.50 13.94 13.50 13.92 843,338 +0.39(+2.89%)
Apr 30, 2008 13.69 13.77 13.48 13.53 1,679,761 -0.11(-0.83%)
Apr 29, 2008 13.54 13.68 13.53 13.64 472,709 +0.08(+0.60%)
Apr 28, 2008 13.65 13.65 13.53 13.56 396,256 -0.06(-0.44%)
Apr 25, 2008 13.75 13.75 13.43 13.62 658,928 -0.14(-1.01%)
Apr 24, 2008 13.60 13.88 13.50 13.76 5,176,500 +0.16(+1.20%)
Apr 23, 2008 13.51 13.65 13.47 13.60 536,936 +0.17(+1.29%)
Apr 22, 2008 13.54 13.54 13.31 13.42 945,167 -0.17(-1.22%)
Apr 21, 2008 13.44 13.60 13.42 13.59 453,309 +0.14(+1.02%)
Apr 18, 2008 13.33 13.53 13.31 13.45 966,699 +0.42(+3.20%)
Apr 17, 2008 13.11 13.11 12.95 13.03 413,641 -0.12(-0.95%)
Apr 16, 2008 12.83 13.16 12.79 13.16 1,135,029 +0.55(+4.37%)
Apr 15, 2008 12.64 12.67 12.49 12.61 305,634 +0.00(+0.00%)
Apr 14, 2008 12.65 12.73 12.60 12.61 233,420 -0.09(-0.70%)
Apr 11, 2008 12.88 12.91 12.65 12.70 407,647 -0.34(-2.63%)
Apr 10, 2008 12.86 13.12 12.86 13.04 440,649 +0.18(+1.44%)
Apr 09, 2008 12.90 12.93 12.77 12.86 313,618 -0.02(-0.15%)
Apr 08, 2008 12.98 12.98 12.84 12.87 749,738 -0.14(-1.07%)
Apr 07, 2008 13.16 13.17 12.98 13.01 740,345 -0.05(-0.35%)
Apr 04, 2008 13.05 13.15 12.92 13.06 352,651 +0.03(+0.22%)
Apr 03, 2008 12.87 13.10 12.86 13.03 778,565 +0.03(+0.22%)
Apr 02, 2008 13.11 13.15 12.89 13.00 287,665 -0.02(-0.17%)
Apr 01, 2008 12.82 13.04 12.76 13.02 809,781 +0.44(+3.47%)
Mar 31, 2008 12.47 12.65 12.47 12.59 292,187 +0.06(+0.50%)
Mar 28, 2008 12.74 12.76 12.50 12.52 342,749 -0.08(-0.63%)
Mar 27, 2008 12.81 12.82 12.58 12.60 1,332,097 -0.29(-2.29%)
Mar 26, 2008 12.99 12.99 12.81 12.90 454,568 -0.13(-1.03%)
Mar 25, 2008 13.07 13.09 12.90 13.03 1,449,811 +0.03(+0.25%)
Mar 24, 2008 12.77 13.10 12.74 13.00 858,717 +0.34(+2.68%)
Mar 21, 2008 12.41 12.66 12.41 12.66 667,000 +0.00(+0.00%)
Mar 20, 2008 12.41 12.66 12.41 12.66 667,000 +0.20(+1.62%)
Mar 19, 2008 12.83 12.85 12.46 12.46 1,245,100 -0.35(-2.77%)
Mar 18, 2008 12.67 12.83 12.49 12.81 2,158,893 +0.46(+3.73%)
Mar 17, 2008 12.06 12.47 12.03 12.35 1,268,375 -0.08(-0.62%)
Mar 14, 2008 12.71 12.89 12.31 12.43 1,968,999 -0.23(-1.84%)
Mar 13, 2008 12.47 12.75 12.38 12.66 898,251 +0.05(+0.36%)
Mar 12, 2008 12.77 12.84 12.61 12.62 552,256 -0.07(-0.53%)
Mar 11, 2008 12.58 12.68 12.35 12.68 1,052,165 +0.41(+3.38%)
Mar 10, 2008 12.36 12.47 12.25 12.27 765,484 -0.11(-0.91%)
Mar 07, 2008 12.21 12.55 12.21 12.38 1,181,057 +0.01(+0.10%)
Mar 06, 2008 12.60 12.63 12.37 12.37 561,170 -0.23(-1.86%)
Mar 05, 2008 12.50 12.71 12.50 12.61 563,464 +0.09(+0.72%)
Mar 04, 2008 12.39 12.55 12.28 12.51 843,793 +0.02(+0.19%)
Mar 03, 2008 12.72 12.77 12.39 12.49 2,394,703 -0.07(-0.57%)
Feb 29, 2008 12.74 12.78 12.53 12.56 516,055 -0.31(-2.40%)
Feb 28, 2008 12.83 13.00 12.83 12.87 497,435 -0.11(-0.87%)
Feb 27, 2008 12.66 13.04 11.99 12.98 863,818 +0.10(+0.74%)
Feb 26, 2008 12.77 12.98 12.62 12.89 654,745 +0.14(+1.11%)
Feb 25, 2008 12.67 12.80 12.59 12.75 918,777 +0.12(+0.91%)
Feb 22, 2008 12.68 12.68 12.43 12.63 1,028,181 +0.01(+0.11%)
Feb 21, 2008 12.90 12.93 12.59 12.62 1,046,951 -0.11(-0.87%)
Feb 20, 2008 12.35 12.78 12.35 12.73 1,374,384 +0.18(+1.45%)
Feb 19, 2008 12.91 12.91 12.50 12.55 583,093 -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 12.66 343,179 -0.09(-0.73%)
Feb 14, 2008 13.17 13.17 12.74 12.75 645,034 -0.25(-1.90%)
Feb 13, 2008 12.95 13.03 12.63 13.00 426,868 +0.33(+2.61%)
Feb 12, 2008 12.84 12.86 12.53 12.67 479,136 -0.03(-0.21%)
Feb 11, 2008 12.48 12.74 12.48 12.69 336,663 +0.14(+1.15%)
Feb 08, 2008 12.39 12.62 12.39 12.55 742,956 +0.18(+1.43%)
Feb 07, 2008 12.25 12.57 12.16 12.37 1,434,874 -0.03(-0.27%)
Feb 06, 2008 12.71 12.74 12.39 12.41 450,969 -0.19(-1.52%)
Feb 05, 2008 12.79 12.85 12.60 12.60 519,104 -0.39(-3.01%)
Feb 04, 2008 13.24 13.24 12.97 12.99 1,180,427 -0.18(-1.38%)
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.