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 (%)
Nov 30, 2009 12.01 12.08 11.94 12.07 1,307,595 +0.02(+0.20%)
Nov 27, 2009 11.96 12.12 11.90 12.05 2,339,522 -0.20(-1.62%)
Nov 25, 2009 12.26 12.27 12.23 12.25 774,251 +0.03(+0.24%)
Nov 24, 2009 12.26 12.27 12.16 12.22 1,740,277 -0.06(-0.51%)
Nov 23, 2009 12.22 12.32 12.22 12.28 1,042,052 +0.18(+1.49%)
Nov 20, 2009 12.09 12.12 12.04 12.10 1,329,998 -0.07(-0.54%)
Nov 19, 2009 12.28 12.29 12.09 12.17 1,495,645 -0.21(-1.68%)
Nov 18, 2009 12.43 12.43 12.31 12.38 1,342,338 -0.07(-0.59%)
Nov 17, 2009 12.35 12.45 12.34 12.45 2,719,106 +0.08(+0.61%)
Nov 16, 2009 12.29 12.42 12.28 12.37 1,962,013 +0.13(+1.04%)
Nov 13, 2009 12.18 12.28 12.13 12.25 1,920,838 +0.12(+0.96%)
Nov 12, 2009 12.18 12.27 12.11 12.13 3,121,626 -0.07(-0.55%)
Nov 11, 2009 12.18 12.25 12.13 12.20 3,543,112 +0.09(+0.77%)
Nov 10, 2009 12.08 12.16 12.06 12.10 1,355,449 -0.00(-0.03%)
Nov 09, 2009 11.95 12.11 11.93 12.11 1,252,398 +0.25(+2.13%)
Nov 06, 2009 11.80 11.90 11.75 11.86 1,229,251 +0.02(+0.17%)
Nov 05, 2009 11.74 11.87 11.70 11.84 1,321,566 +0.26(+2.22%)
Nov 04, 2009 11.58 11.71 11.56 11.58 1,488,370 +0.08(+0.70%)
Nov 03, 2009 11.44 11.51 11.39 11.50 2,904,843 -0.01(-0.12%)
Nov 02, 2009 11.51 11.62 11.39 11.51 1,845,202 +0.03(+0.25%)
Oct 30, 2009 11.77 11.77 11.45 11.48 3,790,599 -0.30(-2.54%)
Oct 29, 2009 11.65 11.80 11.61 11.78 1,952,040 +0.22(+1.87%)
Oct 28, 2009 11.73 11.79 11.53 11.57 1,827,048 -0.22(-1.86%)
Oct 27, 2009 11.92 11.96 11.75 11.78 1,987,249 -0.12(-1.03%)
Oct 26, 2009 11.96 12.13 11.86 11.91 2,518,007 -0.05(-0.41%)
Oct 23, 2009 11.99 12.00 11.91 11.96 2,759,519 -0.03(-0.26%)
Oct 22, 2009 11.90 12.01 11.81 11.99 3,607,748 +0.08(+0.64%)
Oct 21, 2009 11.96 12.12 11.89 11.91 2,054,790 -0.05(-0.41%)
Oct 20, 2009 11.88 11.96 11.88 11.96 1,340,464 +0.01(+0.11%)
Oct 19, 2009 11.86 11.97 11.80 11.95 1,346,959 +0.10(+0.87%)
Oct 16, 2009 11.91 11.91 11.75 11.84 2,199,249 -0.12(-1.03%)
Oct 15, 2009 11.90 11.97 11.88 11.97 3,300,914 -0.02(-0.13%)
Oct 14, 2009 12.04 12.04 11.91 11.98 2,054,624 +0.17(+1.44%)
Oct 13, 2009 11.81 11.86 11.76 11.81 1,114,510 +0.00(+0.00%)
Oct 12, 2009 11.87 11.88 11.74 11.81 1,571,806 +0.04(+0.36%)
Oct 09, 2009 11.60 11.78 11.58 11.77 1,054,912 +0.16(+1.34%)
Oct 08, 2009 11.66 11.72 11.58 11.61 1,357,834 +0.04(+0.31%)
Oct 07, 2009 11.53 11.60 11.51 11.58 1,023,553 +0.02(+0.17%)
Oct 06, 2009 11.41 11.58 11.40 11.56 1,092,950 +0.22(+1.95%)
Oct 05, 2009 11.29 11.38 11.19 11.34 1,269,364 +0.11(+0.95%)
Oct 02, 2009 11.15 11.31 11.15 11.23 1,655,116 -0.02(-0.14%)
Oct 01, 2009 11.55 11.56 11.25 11.25 2,048,268 -0.34(-2.96%)
Sep 30, 2009 11.62 11.70 11.42 11.59 1,432,188 +0.02(+0.17%)
Sep 29, 2009 11.65 11.71 11.55 11.57 1,654,928 -0.09(-0.78%)
Sep 28, 2009 11.53 11.73 11.51 11.66 1,365,315 +0.19(+1.67%)
Sep 25, 2009 11.44 11.55 11.42 11.47 1,086,061 -0.06(-0.54%)
Sep 24, 2009 11.66 11.70 11.47 11.53 2,017,707 -0.07(-0.60%)
Sep 23, 2009 11.69 11.81 11.59 11.60 962,427 -0.04(-0.38%)
Sep 22, 2009 11.69 11.69 11.60 11.65 1,304,937 +0.03(+0.27%)
Sep 21, 2009 11.53 11.65 11.52 11.61 1,110,360 +0.00(+0.04%)
Sep 18, 2009 11.65 11.67 11.56 11.61 1,257,347 +0.02(+0.15%)
Sep 17, 2009 11.58 11.65 11.54 11.59 1,488,030 +0.09(+0.76%)
Sep 16, 2009 11.55 11.62 11.49 11.50 1,455,160 +0.01(+0.09%)
Sep 15, 2009 11.44 11.52 11.42 11.49 1,562,406 +0.06(+0.53%)
Sep 14, 2009 11.35 11.44 11.34 11.43 835,575 +0.00(+0.04%)
Sep 11, 2009 11.45 11.48 11.36 11.43 751,207 -0.02(-0.14%)
Sep 10, 2009 11.30 11.45 11.28 11.44 1,225,477 +0.16(+1.38%)
Sep 09, 2009 11.21 11.34 11.15 11.29 1,814,909 +0.09(+0.78%)
Sep 08, 2009 11.21 11.21 11.11 11.20 1,129,482 +0.10(+0.88%)
Sep 04, 2009 10.92 11.11 10.91 11.10 850,819 +0.19(+1.78%)
Sep 03, 2009 10.91 10.92 10.79 10.91 1,137,451 +0.06(+0.58%)
Sep 02, 2009 10.79 10.91 10.78 10.85 1,178,340 +0.00(+0.04%)
Sep 01, 2009 11.01 11.19 10.82 10.84 3,873,936 -0.23(-2.06%)
Aug 31, 2009 11.07 11.08 10.99 11.07 1,464,564 -0.11(-0.98%)
Aug 28, 2009 11.30 11.38 11.12 11.18 3,239,859 +0.04(+0.36%)
Aug 27, 2009 11.09 11.14 10.93 11.14 1,613,739 +0.04(+0.40%)
Aug 26, 2009 11.06 11.13 11.03 11.09 2,182,467 +0.01(+0.12%)
Aug 25, 2009 11.10 11.16 11.05 11.08 1,589,538 +0.02(+0.14%)
Aug 24, 2009 11.12 11.18 11.04 11.07 1,781,547 -0.02(-0.20%)
Aug 21, 2009 11.00 11.09 10.93 11.09 1,413,375 +0.16(+1.47%)
Aug 20, 2009 10.81 10.95 10.79 10.93 2,051,666 +0.12(+1.10%)
Aug 19, 2009 10.61 10.84 10.61 10.81 1,158,694 +0.06(+0.52%)
Aug 18, 2009 10.66 10.78 10.63 10.75 948,800 +0.08(+0.79%)
Aug 17, 2009 10.69 10.71 10.58 10.67 1,861,504 -0.21(-1.94%)
Aug 14, 2009 10.96 10.97 10.80 10.88 1,394,428 -0.11(-1.04%)
Aug 13, 2009 10.96 11.00 10.86 10.99 1,608,911 +0.10(+0.92%)
Aug 12, 2009 10.71 10.98 10.70 10.89 2,129,597 +0.19(+1.75%)
Aug 11, 2009 10.76 10.80 10.68 10.71 2,671,978 -0.12(-1.07%)
Aug 10, 2009 10.84 10.88 10.76 10.82 1,286,523 -0.06(-0.59%)
Aug 07, 2009 10.92 10.95 10.84 10.89 2,446,508 +0.10(+0.89%)
Aug 06, 2009 10.91 10.94 10.74 10.79 1,963,676 -0.08(-0.74%)
Aug 05, 2009 10.97 10.99 10.81 10.87 2,231,357 -0.08(-0.69%)
Aug 04, 2009 10.93 10.97 10.88 10.95 2,670,835 -0.01(-0.10%)
Aug 03, 2009 10.93 10.99 10.86 10.96 4,077,913 +0.14(+1.26%)
Jul 31, 2009 10.82 10.93 10.81 10.82 2,434,527 -0.02(-0.19%)
Jul 30, 2009 10.92 11.03 10.83 10.84 2,961,990 +0.04(+0.41%)
Jul 29, 2009 10.79 10.81 10.68 10.80 2,281,636 -0.03(-0.29%)
Jul 28, 2009 10.71 10.85 10.66 10.83 2,266,651 +0.09(+0.85%)
Jul 27, 2009 10.81 10.84 10.68 10.74 2,430,551 -0.09(-0.87%)
Jul 24, 2009 10.73 10.84 10.64 10.83 2,802,770 -0.07(-0.63%)
Jul 23, 2009 10.70 10.95 10.67 10.90 2,788,978 +0.19(+1.75%)
Jul 22, 2009 10.63 10.76 10.62 10.71 2,583,741 +0.07(+0.63%)
Jul 21, 2009 10.64 10.65 10.49 10.65 4,208,212 +0.06(+0.55%)
Jul 20, 2009 10.56 10.61 10.49 10.59 3,964,131 +0.10(+0.94%)
Jul 17, 2009 10.40 10.49 10.35 10.49 5,269,257 +0.09(+0.90%)
Jul 16, 2009 10.18 10.41 10.16 10.40 3,379,584 +0.18(+1.73%)
Jul 15, 2009 10.04 10.23 10.01 10.22 3,175,576 +0.41(+4.21%)
Jul 14, 2009 9.749 9.825 9.707 9.807 1,521,020 +0.04(+0.39%)
Jul 13, 2009 9.589 9.776 9.575 9.769 1,395,526 +0.19(+1.96%)
Jul 10, 2009 9.475 9.624 9.470 9.582 693,280 +0.06(+0.63%)
Jul 09, 2009 9.513 9.591 9.499 9.522 1,186,749 +0.04(+0.45%)
Jul 08, 2009 9.486 9.522 9.339 9.479 1,869,416 +0.01(+0.09%)
Jul 07, 2009 9.711 9.727 9.455 9.470 1,482,064 -0.25(-2.55%)
Jul 06, 2009 9.727 9.763 9.613 9.718 754,949 -0.06(-0.64%)
Jul 02, 2009 9.901 9.903 9.747 9.780 1,561,362 -0.21(-2.12%)
Jul 01, 2009 9.966 10.10 9.966 9.992 2,088,054 +0.07(+0.67%)
Jun 30, 2009 10.03 10.06 9.861 9.925 2,157,083 -0.06(-0.56%)
Jun 29, 2009 9.966 10.03 9.908 9.981 1,192,325 +0.07(+0.68%)
Jun 26, 2009 9.896 9.965 9.867 9.914 1,590,300 -0.02(-0.16%)
Jun 25, 2009 9.859 9.943 9.841 9.930 1,291,938 +0.20(+2.06%)
Jun 24, 2009 9.685 9.831 9.676 9.729 1,875,332 +0.13(+1.35%)
Jun 23, 2009 9.660 9.664 9.528 9.600 1,846,824 -0.05(-0.55%)
Jun 22, 2009 9.836 9.854 9.611 9.653 1,676,744 -0.24(-2.46%)
Jun 19, 2009 9.879 9.952 9.847 9.896 1,581,690 +0.12(+1.21%)
Jun 18, 2009 9.845 9.870 9.760 9.778 1,271,404 -0.05(-0.54%)
Jun 17, 2009 9.763 9.910 9.700 9.832 2,304,425 +0.06(+0.59%)
Jun 16, 2009 9.930 9.954 9.760 9.774 2,253,123 -0.10(-0.97%)
Jun 15, 2009 9.939 9.968 9.783 9.870 912,130 -0.16(-1.56%)
Jun 12, 2009 9.986 10.03 9.890 10.03 865,190 -0.02(-0.16%)
Jun 11, 2009 9.997 10.14 9.997 10.04 1,765,240 +0.10(+1.03%)
Jun 10, 2009 10.08 10.09 9.854 9.939 1,898,157 -0.08(-0.76%)
Jun 09, 2009 9.970 10.07 9.925 10.01 1,656,053 +0.10(+1.06%)
Jun 08, 2009 9.787 9.970 9.738 9.910 1,710,707 -0.02(-0.16%)
Jun 05, 2009 9.977 10.01 9.861 9.925 3,867,239 +0.05(+0.47%)
Jun 04, 2009 9.778 9.896 9.774 9.879 2,565,830 +0.13(+1.33%)
Jun 03, 2009 9.783 9.783 9.624 9.749 1,066,629 -0.05(-0.55%)
Jun 02, 2009 9.805 9.939 9.738 9.803 2,865,954 -0.05(-0.50%)
Jun 01, 2009 9.644 9.890 9.624 9.852 3,705,613 +0.33(+3.44%)
May 29, 2009 9.455 9.524 9.370 9.524 1,750,242 +0.08(+0.87%)
May 28, 2009 9.392 9.455 9.229 9.441 1,752,505 +0.14(+1.46%)
May 27, 2009 9.359 9.512 9.294 9.305 2,861,301 -0.07(-0.74%)
May 26, 2009 9.002 9.383 8.988 9.374 2,927,937 +0.33(+3.68%)
May 22, 2009 9.131 9.174 8.985 9.042 1,494,892 -0.06(-0.69%)
May 21, 2009 9.176 9.207 9.004 9.104 2,428,789 -0.13(-1.43%)
May 20, 2009 9.339 9.444 9.214 9.236 1,488,133 -0.07(-0.74%)
May 19, 2009 9.216 9.404 9.174 9.305 1,991,364 +0.07(+0.80%)
May 18, 2009 9.049 9.232 9.026 9.232 1,283,287 +0.24(+2.63%)
May 15, 2009 8.986 9.111 8.962 8.995 1,345,364 +0.01(+0.07%)
May 14, 2009 8.897 9.055 8.875 8.988 1,963,784 +0.12(+1.35%)
May 13, 2009 9.004 9.022 8.850 8.868 2,819,261 -0.21(-2.33%)
May 12, 2009 9.205 9.227 8.993 9.080 2,256,095 -0.06(-0.66%)
May 11, 2009 9.035 9.252 8.997 9.140 4,861,147 +0.00(+0.05%)
May 08, 2009 9.238 9.263 9.017 9.136 4,147,793 -0.04(-0.41%)
May 07, 2009 9.542 9.546 9.082 9.174 4,832,110 -0.30(-3.18%)
May 06, 2009 9.542 9.562 9.330 9.475 5,048,023 -0.00(-0.02%)
May 05, 2009 9.490 9.497 9.381 9.477 2,145,989 -0.02(-0.21%)
May 04, 2009 9.419 9.511 9.370 9.497 2,958,812 +0.16(+1.67%)
May 01, 2009 9.290 9.352 9.180 9.341 1,846,156 +0.06(+0.62%)
Apr 30, 2009 9.345 9.490 9.223 9.283 3,621,984 +0.06(+0.63%)
Apr 29, 2009 9.109 9.336 9.091 9.225 3,404,950 +0.19(+2.05%)
Apr 28, 2009 9.046 9.140 8.986 9.040 2,525,237 -0.07(-0.76%)
Apr 27, 2009 9.071 9.247 9.049 9.109 3,143,115 -0.05(-0.51%)
Apr 24, 2009 9.055 9.218 8.977 9.156 3,525,124 +0.20(+2.27%)
Apr 23, 2009 9.002 9.002 8.779 8.953 3,724,062 +0.02(+0.25%)
Apr 22, 2009 8.828 9.122 8.806 8.930 4,034,904 +0.03(+0.30%)
Apr 21, 2009 8.703 8.915 8.701 8.904 1,737,651 +0.13(+1.47%)
Apr 20, 2009 8.855 8.897 8.725 8.774 2,520,965 -0.27(-2.96%)
Apr 17, 2009 9.055 9.089 8.935 9.042 2,960,766 +0.00(+0.02%)
Apr 16, 2009 8.884 9.098 8.830 9.040 2,662,731 +0.26(+2.95%)
Apr 15, 2009 8.743 8.785 8.632 8.781 1,662,844 -0.03(-0.35%)
Apr 14, 2009 8.859 8.923 8.761 8.812 1,688,689 -0.10(-1.18%)
Apr 13, 2009 8.944 8.964 8.806 8.917 2,189,747 -0.01(-0.10%)
Apr 09, 2009 8.857 8.993 8.826 8.926 2,647,047 +0.23(+2.67%)
Apr 08, 2009 8.609 8.759 8.569 8.694 1,899,134 +0.18(+2.10%)
Apr 07, 2009 8.625 8.658 8.484 8.516 2,074,638 -0.24(-2.78%)
Apr 06, 2009 8.730 8.768 8.589 8.759 2,192,427 -0.10(-1.16%)
Apr 03, 2009 8.723 8.870 8.685 8.861 3,784,400 +0.15(+1.69%)
Apr 02, 2009 8.627 8.899 8.605 8.714 3,865,930 +0.27(+3.20%)
Apr 01, 2009 8.165 8.493 8.134 8.444 3,342,430 +0.18(+2.21%)
Mar 31, 2009 8.205 8.431 8.199 8.261 4,250,517 +0.13(+1.62%)
Mar 30, 2009 8.188 8.201 8.009 8.130 2,310,996 -0.43(-5.03%)
Mar 26, 2009 8.377 8.576 8.364 8.560 3,638,058 +0.28(+3.34%)
Mar 25, 2009 8.330 8.446 8.078 8.283 5,473,354 +0.02(+0.19%)
Mar 24, 2009 8.319 8.404 8.241 8.268 2,574,194 -0.11(-1.28%)
Mar 23, 2009 8.181 8.386 8.167 8.375 1,897,552 +0.46(+5.78%)
Mar 20, 2009 8.072 8.174 7.853 7.918 1,983,847 -0.15(-1.88%)
Mar 19, 2009 8.143 8.161 8.009 8.069 2,842,834 +0.05(+0.61%)
Mar 18, 2009 7.846 8.146 7.835 8.020 3,130,681 +0.15(+1.87%)
Mar 17, 2009 7.657 7.880 7.619 7.873 1,879,456 +0.26(+3.40%)
Mar 16, 2009 7.793 7.804 7.594 7.614 2,611,313 -0.12(-1.53%)
Mar 13, 2009 7.753 7.773 7.621 7.732 0 -0.01(-0.14%)
Mar 12, 2009 7.554 7.761 7.456 7.744 3,289,699 +0.22(+2.91%)
Mar 11, 2009 7.442 7.603 7.351 7.525 4,092,879 +0.19(+2.55%)
Mar 10, 2009 7.023 7.364 6.994 7.338 2,600,963 +0.46(+6.61%)
Mar 09, 2009 6.969 7.161 6.849 6.882 3,385,084 -0.19(-2.71%)
Mar 06, 2009 7.141 7.224 6.890 7.074 0 -0.06(-0.81%)
Mar 05, 2009 7.239 7.338 7.126 7.132 1,993,211 -0.21(-2.92%)
Mar 04, 2009 7.255 7.458 7.246 7.346 1,203,921 +0.18(+2.49%)
Mar 02, 2009 7.271 7.404 7.128 7.168 1,683,817 -0.23(-3.08%)
Feb 27, 2009 7.324 7.507 7.301 7.396 0 -0.01(-0.09%)
Feb 26, 2009 7.556 7.657 7.393 7.402 873,926 -0.08(-1.13%)
Feb 25, 2009 7.436 7.623 7.293 7.487 1,191,196 +0.01(+0.18%)
Feb 24, 2009 7.277 7.523 7.257 7.474 2,859,647 +0.20(+2.76%)
Feb 23, 2009 7.630 7.630 7.213 7.273 1,239,776 -0.28(-3.72%)
Feb 20, 2009 7.460 7.643 7.436 7.554 1,277,737 -0.01(-0.09%)
Feb 19, 2009 7.826 7.835 7.541 7.561 1,387,870 -0.22(-2.87%)
Feb 18, 2009 7.828 7.906 7.706 7.784 1,589,139 +0.00(+0.06%)
Feb 17, 2009 7.920 7.924 7.768 7.779 1,309,397 -0.36(-4.47%)
Feb 13, 2009 8.136 8.249 8.103 8.143 1,397,449 +0.01(+0.14%)
Feb 12, 2009 8.000 8.150 7.898 8.132 2,068,641 +0.04(+0.52%)
Feb 11, 2009 8.096 8.158 7.981 8.089 1,296,882 +0.00(+0.06%)
Feb 10, 2009 8.353 8.456 8.027 8.085 1,780,964 -0.34(-4.00%)
Feb 09, 2009 8.386 8.453 8.315 8.422 3,747,770 +0.04(+0.45%)
Feb 06, 2009 8.138 8.435 8.112 8.384 5,079,467 +0.28(+3.47%)
Feb 05, 2009 7.826 8.174 7.815 8.103 2,087,776 +0.15(+1.94%)
Feb 04, 2009 7.913 8.145 7.911 7.949 2,458,673 +0.05(+0.65%)
Feb 03, 2009 7.806 7.933 7.666 7.898 2,187,313 +0.12(+1.55%)
Feb 02, 2009 7.590 7.846 7.572 7.777 4,037,956 +0.11(+1.48%)
Jan 30, 2009 7.942 7.942 7.654 7.663 0 -0.24(-3.08%)
Jan 29, 2009 8.047 8.051 7.877 7.906 980,307 -0.25(-3.06%)
Jan 28, 2009 8.047 8.223 8.005 8.156 1,935,719 +0.26(+3.31%)
Jan 27, 2009 7.799 7.958 7.795 7.895 1,767,432 +0.10(+1.35%)
Jan 26, 2009 7.724 7.918 7.701 7.790 2,245,678 +0.08(+1.03%)
Jan 23, 2009 7.460 7.826 7.449 7.711 2,730,563 +0.11(+1.48%)
Jan 22, 2009 7.576 7.708 7.451 7.599 2,032,136 -0.17(-2.13%)
Jan 21, 2009 7.525 7.773 7.445 7.764 2,344,833 +0.37(+5.07%)
Jan 20, 2009 7.773 7.788 7.373 7.389 2,074,078 -0.38(-4.94%)
Jan 16, 2009 7.837 7.869 7.592 7.773 0 +0.08(+1.04%)
Jan 15, 2009 7.601 7.753 7.451 7.692 2,293,084 +0.04(+0.58%)
Jan 14, 2009 7.764 7.828 7.585 7.648 1,180,595 -0.25(-3.19%)
Jan 13, 2009 7.886 8.011 7.802 7.900 2,166,913 -0.02(-0.25%)
Jan 12, 2009 8.029 8.047 7.828 7.920 1,278,638 -0.11(-1.39%)
Jan 09, 2009 8.243 8.243 7.998 8.031 1,263,699 -0.21(-2.49%)
Jan 08, 2009 8.161 8.241 8.060 8.237 1,233,362 +0.05(+0.63%)
Jan 07, 2009 8.328 8.328 8.116 8.185 999,738 -0.28(-3.35%)
Jan 06, 2009 8.308 8.565 8.308 8.469 1,264,770 +0.23(+2.73%)
Jan 05, 2009 8.167 8.315 8.125 8.243 1,283,421 +0.05(+0.60%)
Jan 02, 2009 7.909 8.252 7.871 8.194 0 +0.31(+3.96%)
Jan 01, 2009 7.793 7.971 7.790 7.882 0 +0.00(+0.00%)
Dec 31, 2008 7.793 7.971 7.790 7.882 1,529,089 +0.06(+0.83%)
Dec 30, 2008 7.672 7.824 7.659 7.817 1,184,745 +0.19(+2.46%)
Dec 29, 2008 7.690 7.703 7.514 7.630 918,311 -0.05(-0.67%)
Dec 26, 2008 7.674 7.695 7.634 7.681 460,782 +0.03(+0.38%)
Dec 24, 2008 7.637 7.686 7.631 7.652 495,104 -0.00(-0.06%)
Dec 23, 2008 7.730 7.813 7.599 7.657 1,165,139 -0.09(-1.15%)
Dec 22, 2008 7.920 7.920 7.590 7.746 1,618,208 -0.13(-1.62%)
Dec 19, 2008 7.895 8.045 7.873 7.873 1,200,609 +0.03(+0.34%)
Dec 18, 2008 8.031 8.056 7.742 7.846 1,618,934 -0.18(-2.22%)
Dec 17, 2008 8.049 8.143 7.933 8.025 991,670 -0.11(-1.31%)
Dec 16, 2008 7.846 8.170 7.822 8.132 1,064,935 +0.36(+4.59%)
Dec 15, 2008 7.920 7.931 7.663 7.775 1,213,724 -0.10(-1.27%)
Dec 12, 2008 7.550 7.938 7.550 7.875 710,592 +0.15(+1.91%)
Dec 11, 2008 7.902 8.011 7.674 7.728 1,296,698 -0.23(-2.94%)
Dec 10, 2008 7.976 8.121 7.877 7.962 1,794,604 +0.02(+0.25%)
Dec 09, 2008 7.815 8.176 7.790 7.942 1,180,447 +0.00(+0.06%)
Dec 08, 2008 7.775 8.036 7.692 7.938 1,413,711 +0.37(+4.89%)
Dec 05, 2008 7.195 7.585 7.052 7.567 1,701,823 +0.29(+3.99%)
Dec 04, 2008 7.431 7.550 7.151 7.277 909,817 -0.29(-3.86%)
Dec 03, 2008 7.346 7.585 7.146 7.570 1,323,243 +0.19(+2.60%)
Dec 02, 2008 7.262 7.393 7.101 7.378 1,293,767 +0.23(+3.16%)
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.