Skip to main content

Global Energy Ishares ETF (NY: IXC )

38.88 -0.21 (-0.54%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 19.45 19.45 18.79 18.96 250,591 -0.22(-1.15%)
Apr 29, 2009 18.91 19.37 18.84 19.18 160,873 +0.57(+3.06%)
Apr 28, 2009 18.38 18.90 18.38 18.61 46,018 -0.05(-0.25%)
Apr 27, 2009 18.51 18.82 18.45 18.66 157,040 -0.34(-1.76%)
Apr 24, 2009 18.58 19.09 18.58 18.99 146,011 +0.69(+3.77%)
Apr 23, 2009 18.09 18.40 18.02 18.30 150,761 +0.39(+2.17%)
Apr 22, 2009 17.81 18.23 17.81 17.91 109,153 -0.19(-1.07%)
Apr 21, 2009 17.69 18.19 17.46 18.11 111,434 +0.36(+2.04%)
Apr 20, 2009 18.26 18.30 17.67 17.75 740,013 -0.90(-4.82%)
Apr 17, 2009 18.76 18.80 18.45 18.64 167,691 +0.03(+0.14%)
Apr 16, 2009 18.78 18.78 18.33 18.62 105,780 +0.06(+0.32%)
Apr 15, 2009 18.48 18.56 18.22 18.56 75,396 +0.05(+0.29%)
Apr 14, 2009 18.39 18.68 18.28 18.50 119,077 -0.15(-0.83%)
Apr 13, 2009 18.62 19.09 18.09 18.66 131,707 -0.07(-0.36%)
Apr 09, 2009 18.58 18.89 18.46 18.72 92,979 +0.42(+2.31%)
Apr 08, 2009 18.36 18.50 17.85 18.30 314,519 +0.05(+0.29%)
Apr 07, 2009 18.49 18.76 18.10 18.25 500,240 -0.54(-2.85%)
Apr 06, 2009 18.99 18.99 18.38 18.78 301,793 -0.30(-1.58%)
Apr 03, 2009 18.94 19.17 18.58 19.09 161,592 +0.20(+1.06%)
Apr 02, 2009 18.82 19.17 18.70 18.89 136,483 +0.81(+4.49%)
Apr 01, 2009 17.65 18.23 17.42 18.07 217,093 +0.32(+1.77%)
Mar 31, 2009 18.09 18.16 17.68 17.76 217,825 +0.01(+0.04%)
Mar 30, 2009 18.30 18.30 17.48 17.75 114,151 -1.25(-6.59%)
Mar 26, 2009 19.11 19.22 18.72 19.01 219,729 +0.20(+1.06%)
Mar 25, 2009 19.30 19.30 18.34 18.81 131,286 +0.08(+0.45%)
Mar 24, 2009 19.41 19.41 18.48 18.72 119,678 -0.54(-2.83%)
Mar 23, 2009 18.77 19.27 18.72 19.27 165,956 +1.51(+8.49%)
Mar 20, 2009 18.54 18.57 17.76 17.76 121,483 -0.54(-2.97%)
Mar 19, 2009 18.15 18.68 18.00 18.30 176,334 +0.36(+1.98%)
Mar 18, 2009 17.93 18.21 17.22 17.95 96,115 +0.13(+0.71%)
Mar 17, 2009 17.49 17.89 17.12 17.82 103,141 +0.43(+2.50%)
Mar 16, 2009 17.39 17.75 17.19 17.39 120,040 +0.10(+0.59%)
Mar 13, 2009 17.58 17.63 16.95 17.28 0 -0.01(-0.07%)
Mar 12, 2009 16.76 17.33 16.61 17.29 110,658 +0.52(+3.10%)
Mar 11, 2009 16.82 17.16 16.44 16.77 101,046 -0.15(-0.87%)
Mar 10, 2009 16.14 17.13 16.14 16.92 178,732 +0.83(+5.19%)
Mar 09, 2009 15.80 16.44 15.42 16.09 499,014 +0.12(+0.73%)
Mar 06, 2009 15.81 16.32 15.42 15.97 0 +0.28(+1.79%)
Mar 05, 2009 15.84 16.19 15.57 15.69 61,358 -0.62(-3.82%)
Mar 04, 2009 15.68 16.67 15.68 16.31 188,334 +0.62(+3.97%)
Mar 02, 2009 16.57 16.57 15.57 15.69 279,288 -1.19(-7.03%)
Feb 27, 2009 17.04 17.32 16.65 16.87 0 -0.34(-1.96%)
Feb 26, 2009 17.18 17.87 17.18 17.21 158,574 -0.02(-0.14%)
Feb 25, 2009 17.38 17.63 16.97 17.24 60,425 -0.25(-1.46%)
Feb 24, 2009 16.62 17.52 16.60 17.49 153,060 +0.76(+4.57%)
Feb 23, 2009 17.63 17.67 16.54 16.73 225,874 -0.58(-3.33%)
Feb 20, 2009 17.50 17.69 16.96 17.30 257,620 -0.55(-3.09%)
Feb 19, 2009 17.83 18.14 17.67 17.85 118,306 +0.05(+0.27%)
Feb 18, 2009 17.92 17.93 17.51 17.81 196,848 +0.05(+0.26%)
Feb 17, 2009 18.31 18.60 17.76 17.76 303,666 -1.20(-6.33%)
Feb 13, 2009 18.93 19.14 18.81 18.96 100,085 +0.13(+0.71%)
Feb 12, 2009 18.32 18.92 18.20 18.82 138,541 +0.09(+0.50%)
Feb 11, 2009 18.80 19.19 18.43 18.73 114,420 +0.04(+0.22%)
Feb 10, 2009 19.93 20.01 18.63 18.69 186,363 -1.17(-5.87%)
Feb 09, 2009 19.97 20.21 19.65 19.86 204,636 +0.08(+0.41%)
Feb 06, 2009 19.36 19.92 18.43 19.78 152,036 +0.52(+2.68%)
Feb 05, 2009 18.82 19.37 18.54 19.26 106,697 +0.46(+2.46%)
Feb 04, 2009 18.77 19.10 18.64 18.80 119,405 +0.13(+0.72%)
Feb 03, 2009 18.21 18.66 18.21 18.66 2,901,660 +0.30(+1.64%)
Feb 02, 2009 18.26 18.44 18.09 18.36 116,903 -0.22(-1.19%)
Jan 30, 2009 19.19 19.19 18.43 18.58 0 -0.23(-1.21%)
Jan 29, 2009 19.37 19.37 18.64 18.81 191,469 -0.69(-3.54%)
Jan 28, 2009 19.40 19.53 18.93 19.50 215,456 +0.60(+3.19%)
Jan 27, 2009 19.15 19.21 18.72 18.90 331,610 -0.15(-0.81%)
Jan 26, 2009 18.95 19.43 18.32 19.05 248,167 +0.36(+1.94%)
Jan 23, 2009 17.97 18.84 17.67 18.69 298,408 +0.44(+2.39%)
Jan 22, 2009 18.68 18.68 17.79 18.26 90,918 -0.39(-2.08%)
Jan 21, 2009 18.15 18.77 17.52 18.64 248,473 +0.84(+4.70%)
Jan 20, 2009 18.71 18.78 17.76 17.81 145,028 -1.10(-5.81%)
Jan 16, 2009 18.81 19.26 18.46 18.91 156,534 +0.25(+1.37%)
Jan 15, 2009 18.49 19.28 17.83 18.65 141,628 +0.15(+0.80%)
Jan 14, 2009 18.97 20.05 18.30 18.50 219,001 -0.86(-4.43%)
Jan 13, 2009 19.01 19.47 18.90 19.36 128,120 +0.32(+1.65%)
Jan 12, 2009 19.77 19.77 18.84 19.05 467,267 -0.84(-4.21%)
Jan 09, 2009 20.47 20.47 19.65 19.88 228,341 -0.54(-2.66%)
Jan 08, 2009 20.12 20.49 20.03 20.43 153,979 +0.24(+1.20%)
Jan 07, 2009 20.77 20.97 19.96 20.19 210,220 -0.62(-2.99%)
Jan 06, 2009 20.99 21.43 20.79 20.81 287,134 +0.13(+0.62%)
Jan 05, 2009 20.51 21.08 20.33 20.68 165,144 +0.11(+0.52%)
Jan 02, 2009 19.64 20.67 19.64 20.57 0 +0.96(+4.92%)
Jan 01, 2009 19.38 20.04 19.05 19.61 0 +0.00(+0.00%)
Dec 31, 2008 19.38 20.04 19.05 19.61 130,691 +0.29(+1.53%)
Dec 30, 2008 18.95 19.45 18.73 19.31 196,935 +0.53(+2.85%)
Dec 29, 2008 18.58 19.09 18.44 18.78 552,841 +0.07(+0.37%)
Dec 26, 2008 18.72 18.87 18.23 18.71 101,819 +0.20(+1.09%)
Dec 24, 2008 18.96 19.58 18.09 18.51 97,312 +0.05(+0.25%)
Dec 23, 2008 18.44 18.80 18.15 18.46 204,966 +0.03(+0.18%)
Dec 22, 2008 19.19 19.33 18.12 18.43 373,721 -0.87(-4.51%)
Dec 19, 2008 19.50 19.77 19.10 19.30 308,731 -0.31(-1.57%)
Dec 18, 2008 20.74 20.74 19.20 19.61 220,966 -1.05(-5.09%)
Dec 17, 2008 20.42 21.23 20.42 20.66 230,575 -0.33(-1.56%)
Dec 16, 2008 20.28 21.04 20.05 20.99 184,978 +0.87(+4.33%)
Dec 15, 2008 19.94 20.42 19.68 20.12 162,603 +0.27(+1.35%)
Dec 12, 2008 19.83 20.25 19.12 19.85 221,310 -0.25(-1.23%)
Dec 11, 2008 20.10 21.36 19.86 20.10 907,955 +0.08(+0.40%)
Dec 10, 2008 19.47 20.06 19.08 20.02 353,227 +0.93(+4.88%)
Dec 09, 2008 18.73 19.58 18.70 19.09 437,234 +0.17(+0.91%)
Dec 08, 2008 18.23 19.29 18.23 18.91 296,426 +0.82(+4.53%)
Dec 05, 2008 17.59 18.09 16.75 18.09 269,792 +0.35(+1.96%)
Dec 04, 2008 18.62 18.79 17.58 17.75 477,929 -1.08(-5.73%)
Dec 03, 2008 18.46 18.96 18.15 18.82 290,836 -0.22(-1.15%)
Dec 02, 2008 18.38 19.31 18.15 19.04 377,562 +0.78(+4.29%)
Dec 01, 2008 19.96 20.73 18.26 18.26 288,623 -2.14(-10.48%)
Nov 28, 2008 21.11 21.44 19.98 20.40 147,936 -0.17(-0.85%)
Nov 26, 2008 19.18 20.91 19.12 20.57 592,381 +0.87(+4.42%)
Nov 25, 2008 19.60 20.19 19.16 19.70 391,536 +0.33(+1.71%)
Nov 24, 2008 18.41 20.01 18.23 19.37 258,656 +1.37(+7.62%)
Nov 21, 2008 16.83 18.15 16.59 18.00 367,960 +1.65(+10.07%)
Nov 20, 2008 17.73 18.30 16.13 16.35 241,582 -1.74(-9.62%)
Nov 19, 2008 19.02 19.41 18.09 18.09 110,912 -1.13(-5.86%)
Nov 18, 2008 19.07 19.69 18.43 19.22 144,329 +0.17(+0.87%)
Nov 17, 2008 18.93 19.72 18.60 19.05 150,298 +0.10(+0.54%)
Nov 14, 2008 19.37 20.19 18.83 18.95 126,525 -0.88(-4.46%)
Nov 13, 2008 17.92 19.84 17.18 19.84 339,854 +1.67(+9.18%)
Nov 12, 2008 19.43 19.43 17.91 18.17 117,500 -1.47(-7.51%)
Nov 11, 2008 19.44 20.19 19.23 19.64 167,730 -0.86(-4.18%)
Nov 10, 2008 20.77 21.34 19.90 20.50 114,216 +0.12(+0.57%)
Nov 07, 2008 19.57 20.45 19.53 20.38 84,929 +1.25(+6.55%)
Nov 06, 2008 20.41 20.87 19.10 19.13 187,109 -1.64(-7.91%)
Nov 05, 2008 21.53 21.78 20.53 20.77 97,408 -1.24(-5.63%)
Nov 04, 2008 21.13 22.01 21.04 22.01 135,133 +1.72(+8.47%)
Nov 03, 2008 20.39 20.77 20.04 20.30 75,165 -0.47(-2.28%)
Oct 31, 2008 20.17 21.41 19.80 20.77 126,235 +0.28(+1.37%)
Oct 30, 2008 20.04 20.62 19.51 20.49 196,838 +0.67(+3.38%)
Oct 29, 2008 19.31 20.60 19.11 19.82 184,688 +0.90(+4.78%)
Oct 28, 2008 17.28 19.14 16.77 18.91 246,568 +2.36(+14.25%)
Oct 27, 2008 17.20 17.80 16.47 16.55 117,782 -1.13(-6.37%)
Oct 24, 2008 17.26 18.13 16.75 17.68 276,255 -0.90(-4.83%)
Oct 23, 2008 17.68 18.76 17.31 18.58 249,601 +0.96(+5.44%)
Oct 22, 2008 18.94 19.15 17.15 17.62 160,012 -1.97(-10.06%)
Oct 21, 2008 20.30 20.30 19.36 19.59 325,582 -0.92(-4.48%)
Oct 20, 2008 18.69 20.61 18.69 20.51 160,202 +1.94(+10.46%)
Oct 17, 2008 18.12 19.72 17.49 18.56 258,853 +0.28(+1.51%)
Oct 16, 2008 17.45 18.42 16.45 18.29 274,564 +0.85(+4.88%)
Oct 15, 2008 19.87 19.87 17.42 17.44 192,108 -2.64(-13.15%)
Oct 14, 2008 22.79 24.01 19.43 20.08 369,407 +0.06(+0.30%)
Oct 13, 2008 17.70 20.02 17.69 20.02 212,946 +2.67(+15.42%)
Oct 10, 2008 16.75 18.17 15.75 17.34 468,017 -1.14(-6.16%)
Oct 09, 2008 20.39 20.90 18.17 18.48 731,612 -1.86(-9.16%)
Oct 08, 2008 20.01 21.32 18.55 20.35 823,986 +0.02(+0.11%)
Oct 07, 2008 20.77 22.37 20.32 20.32 354,397 -1.13(-5.26%)
Oct 06, 2008 22.08 22.08 19.90 21.45 910,462 -1.17(-5.16%)
Oct 03, 2008 23.00 24.15 22.61 22.62 0 -0.29(-1.26%)
Oct 02, 2008 24.33 24.33 22.87 22.91 275,485 -1.61(-6.56%)
Oct 01, 2008 25.00 25.00 23.87 24.51 264,447 -0.76(-3.00%)
Sep 30, 2008 23.66 25.27 23.46 25.27 436,243 +1.62(+6.83%)
Sep 29, 2008 25.85 25.85 23.14 23.66 307,344 -2.93(-11.02%)
Sep 26, 2008 26.81 26.81 25.60 26.59 0 -0.69(-2.51%)
Sep 25, 2008 26.11 27.48 26.11 27.27 390,445 +0.75(+2.81%)
Sep 24, 2008 27.00 27.07 26.48 26.52 545,515 -0.15(-0.55%)
Sep 23, 2008 27.12 27.56 26.24 26.67 1,158,793 -0.71(-2.59%)
Sep 22, 2008 27.54 28.18 27.25 27.38 376,446 -0.11(-0.41%)
Sep 19, 2008 25.63 27.62 25.63 27.50 0 +1.84(+7.16%)
Sep 18, 2008 24.56 25.93 24.51 25.66 806,029 +0.78(+3.12%)
Sep 17, 2008 24.80 25.92 24.41 24.88 663,528 -0.55(-2.16%)
Sep 16, 2008 23.67 25.43 23.67 25.43 776,828 +0.34(+1.34%)
Sep 15, 2008 26.00 26.00 24.89 25.10 415,507 -1.44(-5.43%)
Sep 12, 2008 25.79 26.65 25.74 26.54 174,306 +0.71(+2.74%)
Sep 11, 2008 25.17 25.83 24.84 25.83 164,516 +0.45(+1.75%)
Sep 10, 2008 24.61 25.79 24.61 25.39 370,655 +0.63(+2.54%)
Sep 09, 2008 25.95 25.95 24.66 24.76 228,954 -1.53(-5.84%)
Sep 08, 2008 27.75 27.75 26.07 26.29 560,396 -0.15(-0.56%)
Sep 05, 2008 26.40 26.53 25.86 26.44 0 -0.20(-0.75%)
Sep 04, 2008 27.43 27.43 26.34 26.64 358,732 -0.82(-2.98%)
Sep 03, 2008 27.29 27.72 26.98 27.46 213,592 -0.12(-0.44%)
Sep 02, 2008 28.45 28.45 27.48 27.58 328,524 -1.55(-5.34%)
Aug 29, 2008 29.52 29.52 29.02 29.13 71,294 -0.17(-0.59%)
Aug 28, 2008 29.31 29.60 28.95 29.31 86,418 +0.09(+0.30%)
Aug 27, 2008 29.12 29.51 28.78 29.22 121,581 +0.34(+1.16%)
Aug 26, 2008 28.27 28.88 28.27 28.88 91,827 +0.44(+1.56%)
Aug 25, 2008 28.74 29.05 27.89 28.44 116,335 -0.29(-1.00%)
Aug 22, 2008 29.32 29.32 28.68 28.73 99,430 -0.40(-1.36%)
Aug 21, 2008 29.05 29.51 29.03 29.13 154,515 +0.52(+1.80%)
Aug 20, 2008 28.15 28.73 27.89 28.61 116,994 +0.82(+2.97%)
Aug 19, 2008 27.18 27.98 27.18 27.78 236,716 +0.51(+1.87%)
Aug 18, 2008 27.90 27.98 27.17 27.28 163,035 -0.40(-1.43%)
Aug 15, 2008 27.88 27.88 27.33 27.67 0 -0.43(-1.53%)
Aug 14, 2008 28.30 28.48 27.91 28.10 157,168 -0.20(-0.71%)
Aug 13, 2008 27.80 28.45 27.60 28.30 166,276 +0.56(+2.03%)
Aug 12, 2008 27.99 28.10 27.52 27.74 235,894 -0.03(-0.12%)
Aug 11, 2008 27.73 27.98 27.38 27.77 142,090 -0.17(-0.62%)
Aug 08, 2008 27.93 27.95 27.48 27.95 131,682 -0.25(-0.90%)
Aug 07, 2008 28.46 28.82 28.15 28.20 193,849 -0.53(-1.84%)
Aug 06, 2008 27.89 28.73 27.89 28.73 252,165 +0.82(+2.93%)
Aug 05, 2008 27.80 28.11 27.46 27.91 327,557 -0.11(-0.38%)
Aug 04, 2008 29.08 29.10 27.60 28.02 231,874 -1.08(-3.71%)
Aug 01, 2008 29.15 29.59 28.90 29.10 492,073 -0.30(-1.03%)
Jul 31, 2008 30.10 30.10 29.23 29.40 174,179 -0.70(-2.32%)
Jul 30, 2008 28.78 30.10 28.75 30.10 266,802 +1.11(+3.81%)
Jul 29, 2008 28.99 29.23 28.69 28.99 458,370 -0.03(-0.12%)
Jul 28, 2008 29.27 29.68 29.02 29.02 131,044 -0.11(-0.37%)
Jul 25, 2008 29.09 29.45 28.95 29.13 388,994 +0.09(+0.30%)
Jul 24, 2008 29.04 29.51 28.57 29.04 565,235 -58.99(-67.01%)
Jul 23, 2008 90.63 90.63 87.84 88.04 222,932 -2.67(-2.94%)
Jul 22, 2008 91.94 92.44 90.40 90.71 68,677 -1.23(-1.33%)
Jul 21, 2008 90.40 91.99 89.75 91.93 836,863 +2.12(+2.37%)
Jul 18, 2008 88.65 90.50 87.60 89.81 720,173 +1.16(+1.30%)
Jul 17, 2008 90.20 91.14 87.36 88.65 150,118 -2.04(-2.25%)
Jul 16, 2008 91.35 91.35 88.78 90.69 204,339 -1.53(-1.66%)
Jul 15, 2008 94.78 94.78 92.04 92.23 89,389 -3.22(-3.38%)
Jul 14, 2008 94.65 96.07 94.47 95.45 53,455 +0.46(+0.48%)
Jul 11, 2008 95.63 96.13 93.96 94.99 41,214 -0.16(-0.17%)
Jul 10, 2008 92.97 95.16 92.32 95.16 91,936 +1.94(+2.08%)
Jul 09, 2008 95.02 96.36 93.21 93.22 171,729 -2.12(-2.23%)
Jul 08, 2008 96.23 96.37 93.57 95.34 89,293 -1.50(-1.55%)
Jul 07, 2008 98.15 98.73 95.42 96.84 378,471 -1.70(-1.73%)
Jul 04, 2008 99.07 99.97 97.27 98.55 181,680 +0.00(+0.00%)
Jul 03, 2008 99.07 99.97 97.27 98.55 181,680 +0.19(+0.19%)
Jul 02, 2008 102.73 103.22 98.36 98.36 143,330 -3.71(-3.63%)
Jul 01, 2008 101.96 102.08 100.56 102.06 95,160 -0.20(-0.20%)
Jun 30, 2008 101.27 102.80 101.16 102.27 44,587 +1.82(+1.81%)
Jun 27, 2008 100.25 100.89 99.89 100.45 31,614 +1.42(+1.43%)
Jun 26, 2008 102.05 102.21 98.51 99.03 56,958 -1.62(-1.61%)
Jun 25, 2008 100.74 101.39 98.84 100.64 119,413 +0.34(+0.34%)
Jun 24, 2008 100.97 101.36 100.26 100.30 31,338 -1.23(-1.21%)
Jun 23, 2008 98.87 101.53 98.87 101.53 58,169 +2.08(+2.10%)
Jun 20, 2008 100.97 101.23 99.25 99.44 44,420 -1.40(-1.39%)
Jun 19, 2008 103.14 103.30 100.72 100.85 77,508 -1.65(-1.61%)
Jun 18, 2008 102.63 102.84 101.67 102.49 61,427 -0.71(-0.69%)
Jun 17, 2008 101.68 103.31 101.68 103.20 173,199 +1.58(+1.56%)
Jun 16, 2008 102.17 102.24 101.55 101.62 30,216 +0.50(+0.49%)
Jun 13, 2008 100.24 101.19 98.81 101.13 354,469 +0.60(+0.60%)
Jun 12, 2008 101.64 101.64 100.08 100.52 62,667 -1.67(-1.64%)
Jun 11, 2008 102.80 102.80 101.67 102.20 32,305 +0.82(+0.81%)
Jun 10, 2008 101.84 103.04 100.45 101.38 63,017 -2.41(-2.32%)
Jun 09, 2008 103.29 104.54 102.59 103.79 24,700 +1.79(+1.75%)
Jun 06, 2008 103.66 105.02 102.00 102.00 124,494 -0.92(-0.89%)
Jun 05, 2008 99.39 102.92 99.39 102.92 77,714 +3.56(+3.58%)
Jun 04, 2008 100.52 100.84 98.91 99.36 95,913 -2.01(-1.98%)
Jun 03, 2008 102.77 103.45 101.11 101.36 57,750 -1.38(-1.34%)
Jun 02, 2008 102.72 103.56 102.15 102.74 552,761 -0.40(-0.38%)
May 30, 2008 102.78 103.65 102.78 103.14 355,352 +0.38(+0.37%)
May 29, 2008 104.15 104.87 102.76 102.76 378,884 -1.83(-1.75%)
May 28, 2008 102.59 104.59 101.88 104.59 86,043 +0.99(+0.96%)
May 27, 2008 104.53 104.53 103.12 103.60 33,951 -1.58(-1.50%)
May 26, 2008 106.83 107.01 104.37 105.18 0 +0.00(+0.00%)
May 23, 2008 106.83 107.01 104.37 105.18 67,962 -1.48(-1.39%)
May 22, 2008 108.33 108.33 106.09 106.66 75,485 -0.78(-0.73%)
May 21, 2008 108.72 109.72 107.23 107.45 318,297 +0.06(+0.06%)
May 20, 2008 106.84 107.47 106.49 107.39 42,258 +0.91(+0.86%)
May 19, 2008 105.98 107.14 105.88 106.47 24,343 +1.43(+1.36%)
May 16, 2008 103.69 105.28 103.69 105.05 286,694 +2.65(+2.58%)
May 15, 2008 101.73 102.41 100.86 102.40 70,619 +1.39(+1.37%)
May 14, 2008 101.52 102.28 100.86 101.01 40,615 -0.18(-0.18%)
May 13, 2008 100.87 101.43 100.11 101.19 55,237 -0.01(-0.01%)
May 12, 2008 100.86 101.48 100.18 101.20 33,571 +0.40(+0.39%)
May 09, 2008 100.63 101.08 99.71 100.81 203,605 -0.12(-0.12%)
May 08, 2008 99.84 100.93 99.61 100.93 137,867 +1.45(+1.46%)
May 07, 2008 100.85 101.19 99.40 99.47 205,661 -1.14(-1.13%)
May 06, 2008 98.85 100.78 98.85 100.61 323,664 +2.30(+2.34%)
May 05, 2008 97.51 98.51 97.51 98.31 68,068 +1.01(+1.03%)
May 02, 2008 97.30 97.69 96.86 97.31 456,801 +0.96(+0.99%)
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.