Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.44 -0.04 (-0.10%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 95.61 95.98 94.75 95.08 32,856 -0.68(-0.71%)
Dec 28, 2007 95.57 96.08 95.43 95.77 52,823 +0.80(+0.85%)
Dec 27, 2007 95.23 95.71 94.93 94.96 44,467 -0.40(-0.42%)
Dec 26, 2007 94.76 95.59 94.55 95.36 33,275 +0.99(+1.04%)
Dec 24, 2007 96.92 96.92 93.89 94.38 51,331 -1.49(-1.55%)
Dec 21, 2007 93.01 95.87 93.01 95.87 48,048 +1.91(+2.03%)
Dec 20, 2007 94.73 94.73 93.33 93.96 23,725 +0.93(+1.00%)
Dec 19, 2007 91.87 93.61 91.87 93.02 107,884 +0.78(+0.85%)
Dec 18, 2007 92.52 93.15 91.04 92.24 402,292 +0.62(+0.68%)
Dec 17, 2007 93.07 93.07 91.56 91.62 270,532 -2.00(-2.13%)
Dec 14, 2007 96.19 96.19 93.61 93.61 94,305 -1.84(-1.93%)
Dec 13, 2007 95.12 95.46 94.25 95.46 28,799 -0.15(-0.16%)
Dec 12, 2007 95.60 95.94 94.56 95.61 69,983 +2.55(+2.74%)
Dec 11, 2007 95.43 95.62 92.88 93.06 65,357 -1.84(-1.94%)
Dec 10, 2007 94.75 95.28 94.61 94.90 22,830 +0.25(+0.27%)
Dec 07, 2007 94.63 95.16 94.26 94.65 66,252 -0.50(-0.53%)
Dec 06, 2007 93.39 95.22 93.39 95.15 82,517 +1.92(+2.06%)
Dec 05, 2007 92.57 93.49 92.57 93.23 34,618 +1.95(+2.14%)
Dec 04, 2007 91.19 91.66 91.15 91.28 20,592 -0.46(-0.50%)
Dec 03, 2007 92.90 92.90 91.17 91.73 40,090 -0.32(-0.34%)
Nov 30, 2007 91.84 92.37 91.26 92.05 47,899 +0.46(+0.50%)
Nov 29, 2007 92.19 92.19 90.76 91.58 21,594 +0.21(+0.23%)
Nov 28, 2007 91.48 91.53 90.01 91.37 25,984 +1.52(+1.70%)
Nov 27, 2007 90.43 90.43 88.43 89.85 341,560 -0.36(-0.39%)
Nov 26, 2007 91.14 93.07 90.10 90.20 295,116 -1.91(-2.07%)
Nov 23, 2007 90.73 92.44 90.73 92.11 12,688 +1.03(+1.13%)
Nov 21, 2007 92.88 92.88 91.09 91.09 57,886 -1.54(-1.66%)
Nov 20, 2007 89.13 92.88 89.13 92.63 38,959 +2.83(+3.16%)
Nov 19, 2007 91.39 91.40 89.54 89.79 28,649 -1.59(-1.75%)
Nov 16, 2007 91.26 91.73 90.47 91.39 28,655 +1.55(+1.73%)
Nov 15, 2007 92.85 92.85 89.08 89.83 47,360 -2.24(-2.44%)
Nov 14, 2007 93.09 93.58 91.61 92.08 67,148 -0.07(-0.07%)
Nov 13, 2007 90.26 92.15 89.93 92.15 68,589 +1.67(+1.84%)
Nov 12, 2007 93.49 93.49 90.24 90.48 64,999 -4.07(-4.31%)
Nov 09, 2007 95.92 96.37 94.13 94.55 61,328 -1.82(-1.89%)
Nov 08, 2007 96.48 97.17 94.77 96.38 41,055 +1.19(+1.25%)
Nov 07, 2007 97.29 98.00 94.97 95.18 70,580 -2.04(-2.10%)
Nov 06, 2007 95.83 97.22 95.83 97.22 27,456 +2.37(+2.50%)
Nov 05, 2007 94.32 95.24 93.96 94.85 56,553 -0.80(-0.84%)
Nov 02, 2007 95.09 95.81 94.26 95.65 39,095 +1.21(+1.28%)
Nov 01, 2007 95.88 96.11 94.32 94.45 72,669 -2.35(-2.43%)
Oct 31, 2007 95.50 97.29 95.24 96.80 75,355 +1.56(+1.64%)
Oct 30, 2007 96.98 96.98 95.11 95.24 46,406 -2.19(-2.25%)
Oct 29, 2007 96.92 97.87 96.92 97.43 41,184 +1.02(+1.06%)
Oct 26, 2007 96.05 96.63 95.89 96.41 84,009 +1.71(+1.80%)
Oct 25, 2007 94.66 95.18 94.00 94.70 74,609 +0.49(+0.52%)
Oct 24, 2007 94.35 94.51 92.78 94.21 81,323 +0.72(+0.77%)
Oct 23, 2007 93.39 93.84 92.56 93.49 57,299 +0.97(+1.04%)
Oct 22, 2007 92.00 92.55 91.24 92.52 67,595 -0.99(-1.06%)
Oct 19, 2007 96.17 96.17 93.51 93.51 41,631 -3.50(-3.61%)
Oct 18, 2007 96.44 97.06 96.06 97.01 27,754 +0.40(+0.42%)
Oct 17, 2007 96.83 97.09 95.48 96.61 42,377 +0.13(+0.14%)
Oct 16, 2007 96.21 96.71 95.95 96.48 34,917 +0.48(+0.50%)
Oct 15, 2007 96.48 96.88 95.81 95.99 38,199 +0.86(+0.90%)
Oct 12, 2007 94.29 95.37 94.06 95.14 72,520 +1.29(+1.38%)
Oct 11, 2007 94.04 95.50 93.03 93.84 62,373 +2.62(+2.87%)
Oct 10, 2007 91.22 91.22 91.22 91.22 0 +0.00(+0.00%)
Oct 09, 2007 91.22 91.22 91.22 91.22 0 +0.00(+0.00%)
Oct 08, 2007 91.60 91.68 91.01 91.22 35,812 -0.78(-0.85%)
Oct 05, 2007 91.38 92.39 91.38 92.01 75,355 +0.49(+0.53%)
Oct 04, 2007 90.81 91.64 90.08 91.52 39,990 +0.77(+0.85%)
Oct 03, 2007 91.87 91.89 90.67 90.75 190,253 -1.64(-1.78%)
Oct 02, 2007 92.65 92.65 91.23 92.39 333,950 -1.05(-1.12%)
Oct 01, 2007 93.86 93.86 92.32 93.44 69,237 +0.93(+1.01%)
Sep 28, 2007 93.10 93.43 92.15 92.51 25,516 -0.49(-0.53%)
Sep 27, 2007 92.05 93.12 92.02 93.00 342,306 +0.83(+0.90%)
Sep 26, 2007 92.56 93.15 91.14 92.17 190,850 +0.31(+0.34%)
Sep 25, 2007 91.21 91.85 91.03 91.85 26,560 -0.92(-1.00%)
Sep 24, 2007 93.00 93.21 92.50 92.78 31,485 -0.24(-0.26%)
Sep 21, 2007 92.82 93.44 92.82 93.02 38,199 +0.64(+0.69%)
Sep 20, 2007 92.35 92.66 92.14 92.38 43,273 +0.36(+0.39%)
Sep 19, 2007 92.42 92.71 91.66 92.03 53,121 +0.40(+0.43%)
Sep 18, 2007 89.12 91.71 88.76 91.63 48,495 +3.00(+3.39%)
Sep 17, 2007 88.75 89.22 88.27 88.63 27,306 -0.36(-0.41%)
Sep 14, 2007 88.51 89.41 88.08 88.99 21,188 -0.21(-0.24%)
Sep 13, 2007 88.58 89.61 88.58 89.20 88,337 +0.86(+0.98%)
Sep 12, 2007 87.19 88.67 87.19 88.34 67,148 +0.88(+1.01%)
Sep 11, 2007 86.64 87.68 85.90 87.46 37,901 +1.31(+1.52%)
Sep 10, 2007 86.58 86.66 84.87 86.14 54,017 -0.44(-0.51%)
Sep 07, 2007 86.79 86.79 85.91 86.58 75,653 -0.84(-0.96%)
Sep 06, 2007 87.13 87.73 86.80 87.42 53,420 +0.84(+0.97%)
Sep 05, 2007 86.74 86.93 86.06 86.58 51,032 -0.27(-0.31%)
Sep 04, 2007 85.38 87.41 85.38 86.85 34,469 +1.59(+1.87%)
Aug 31, 2007 85.32 85.99 85.22 85.26 21,338 +1.01(+1.20%)
Aug 30, 2007 83.37 84.63 83.25 84.25 48,943 +0.33(+0.40%)
Aug 29, 2007 82.39 84.30 82.13 83.91 56,553 +2.35(+2.88%)
Aug 28, 2007 83.17 83.27 81.47 81.56 26,262 -2.22(-2.66%)
Aug 27, 2007 84.31 84.51 83.50 83.78 65,506 -0.86(-1.01%)
Aug 24, 2007 83.19 84.64 83.19 84.64 21,935 +1.92(+2.32%)
Aug 23, 2007 82.77 83.10 82.07 82.72 50,883 +0.39(+0.47%)
Aug 22, 2007 82.17 82.68 81.63 82.34 79,682 +1.33(+1.64%)
Aug 21, 2007 81.41 81.80 80.31 81.01 40,438 -0.87(-1.06%)
Aug 20, 2007 81.56 82.12 80.35 81.88 57,449 +0.20(+0.25%)
Aug 17, 2007 81.52 82.00 80.08 81.68 51,181 +2.65(+3.36%)
Aug 16, 2007 77.34 79.06 76.34 79.03 287,543 -0.74(-0.92%)
Aug 15, 2007 80.77 82.44 79.76 79.76 76,847 -2.14(-2.62%)
Aug 14, 2007 83.25 83.58 81.76 81.91 58,642 -1.15(-1.39%)
Aug 13, 2007 84.29 84.29 82.72 83.06 47,152 -0.01(-0.02%)
Aug 10, 2007 81.03 83.57 80.97 83.07 61,179 -0.04(-0.05%)
Aug 09, 2007 83.59 84.94 82.97 83.11 103,706 -2.61(-3.05%)
Aug 08, 2007 84.68 86.56 84.44 85.73 151,904 +1.35(+1.60%)
Aug 07, 2007 82.17 84.95 82.06 84.37 62,522 +1.86(+2.26%)
Aug 06, 2007 82.72 82.80 80.85 82.51 1,322,968 -0.25(-0.30%)
Aug 03, 2007 83.41 85.22 82.41 82.76 48,645 -2.46(-2.88%)
Aug 02, 2007 85.28 85.74 84.15 85.22 82,517 -0.89(-1.04%)
Aug 01, 2007 86.77 86.90 83.98 86.11 96,842 +0.13(+0.16%)
Jul 31, 2007 87.42 87.95 85.97 85.97 64,611 -0.54(-0.63%)
Jul 30, 2007 85.78 86.74 84.78 86.52 53,718 +0.87(+1.02%)
Jul 27, 2007 86.78 87.23 84.37 85.65 109,675 -1.47(-1.68%)
Jul 26, 2007 88.80 89.08 85.41 87.11 146,084 -3.00(-3.33%)
Jul 25, 2007 89.94 90.45 88.17 90.12 237,853 +0.72(+0.80%)
Jul 24, 2007 90.83 90.97 89.00 89.40 99,528 -2.74(-2.97%)
Jul 23, 2007 91.88 92.44 91.48 92.14 63,119 +0.42(+0.46%)
Jul 20, 2007 92.47 92.54 91.22 91.72 32,380 -0.86(-0.93%)
Jul 19, 2007 92.15 92.64 92.05 92.58 48,794 +0.72(+0.78%)
Jul 18, 2007 90.44 91.95 90.44 91.87 22,084 +1.10(+1.21%)
Jul 17, 2007 91.70 91.78 90.44 90.77 53,121 -0.48(-0.52%)
Jul 16, 2007 91.87 92.03 90.47 91.24 105,795 -1.21(-1.30%)
Jul 13, 2007 91.89 92.80 91.89 92.45 78,787 +0.54(+0.59%)
Jul 12, 2007 90.76 91.91 90.71 91.91 35,812 +1.90(+2.11%)
Jul 11, 2007 89.37 90.25 89.24 90.01 118,180 +0.12(+0.13%)
Jul 10, 2007 89.81 90.81 89.54 89.89 86,098 -0.81(-0.89%)
Jul 09, 2007 90.02 90.91 90.02 90.70 31,186 +0.93(+1.03%)
Jul 06, 2007 89.44 89.98 89.13 89.77 166,825 +1.14(+1.28%)
Jul 05, 2007 88.75 89.12 87.80 88.64 117,583 -0.15(-0.17%)
Jul 03, 2007 88.53 88.89 88.39 88.78 24,173 +0.46(+0.52%)
Jul 02, 2007 87.38 88.33 87.38 88.33 33,574 +1.66(+1.91%)
Jun 29, 2007 86.98 87.39 86.13 86.67 32,231 +0.50(+0.58%)
Jun 28, 2007 85.77 86.72 85.77 86.17 55,061 +0.60(+0.70%)
Jun 27, 2007 83.78 85.63 83.77 85.57 57,449 +0.91(+1.08%)
Jun 26, 2007 86.04 86.08 84.65 84.65 508,684 -1.23(-1.44%)
Jun 25, 2007 86.32 86.80 85.59 85.89 132,505 -0.56(-0.65%)
Jun 22, 2007 87.05 87.09 85.61 86.45 63,566 -0.62(-0.71%)
Jun 21, 2007 85.94 87.21 85.94 87.07 62,224 +1.46(+1.71%)
Jun 20, 2007 88.26 88.26 85.57 85.61 90,127 -1.84(-2.11%)
Jun 19, 2007 87.35 87.94 87.15 87.45 61,477 -0.03(-0.03%)
Jun 18, 2007 87.39 87.72 87.15 87.48 60,582 +0.40(+0.45%)
Jun 15, 2007 86.62 87.32 86.62 87.08 80,279 +1.25(+1.45%)
Jun 14, 2007 84.96 86.18 84.53 85.83 91,023 +1.68(+2.00%)
Jun 13, 2007 83.19 84.45 83.18 84.15 49,838 +1.29(+1.56%)
Jun 12, 2007 84.06 84.06 82.74 82.86 80,577 -1.05(-1.25%)
Jun 11, 2007 82.85 84.22 82.85 83.91 113,555 +0.40(+0.47%)
Jun 08, 2007 83.50 83.62 82.43 83.52 95,052 +0.66(+0.80%)
Jun 07, 2007 84.06 84.72 82.85 82.85 825,027 -1.47(-1.75%)
Jun 06, 2007 85.34 85.34 83.92 84.33 71,475 -0.82(-0.96%)
Jun 05, 2007 85.15 85.49 84.67 85.14 53,718 -0.27(-0.31%)
Jun 04, 2007 84.33 85.52 84.33 85.41 73,863 +0.90(+1.07%)
Jun 01, 2007 83.76 84.52 83.76 84.51 55,509 +0.92(+1.10%)
May 31, 2007 83.54 84.25 83.29 83.59 86,546 -0.05(-0.06%)
May 30, 2007 81.83 83.64 81.83 83.64 32,828 +1.08(+1.31%)
May 29, 2007 83.30 83.30 82.28 82.56 86,397 -0.78(-0.93%)
May 25, 2007 82.64 83.36 82.64 83.34 61,179 +0.89(+1.08%)
May 24, 2007 83.97 84.19 82.14 82.45 149,069 -1.32(-1.58%)
May 23, 2007 83.97 84.43 83.54 83.77 92,067 +0.46(+0.55%)
May 22, 2007 84.17 84.39 83.31 83.31 48,495 -0.74(-0.88%)
May 21, 2007 83.93 84.50 83.60 84.06 114,205 +0.88(+1.06%)
May 18, 2007 82.96 83.39 82.68 83.17 36,856 +1.15(+1.41%)
May 17, 2007 81.02 82.23 80.59 82.02 124,746 +1.26(+1.56%)
May 16, 2007 80.47 80.78 79.80 80.76 35,513 +0.27(+0.34%)
May 15, 2007 80.39 81.03 80.14 80.49 50,286 +0.07(+0.09%)
May 14, 2007 80.41 80.47 80.02 80.41 526,292 +0.26(+0.33%)
May 11, 2007 79.03 80.15 79.03 80.15 34,618 +1.43(+1.81%)
May 10, 2007 80.02 80.02 78.58 78.72 132,953 -1.29(-1.62%)
May 09, 2007 79.76 80.23 79.46 80.02 66,252 -0.06(-0.08%)
May 08, 2007 79.86 80.29 79.13 80.08 60,284 -0.17(-0.22%)
May 07, 2007 80.00 80.51 80.00 80.25 57,449 +0.08(+0.10%)
May 04, 2007 80.42 80.99 79.80 80.17 108,481 +0.07(+0.08%)
May 03, 2007 79.56 80.20 79.41 80.10 39,244 +0.97(+1.22%)
May 02, 2007 78.68 79.30 78.56 79.14 44,765 +0.82(+1.04%)
May 01, 2007 77.99 78.46 77.79 78.32 64,313 +0.21(+0.27%)
Apr 30, 2007 79.01 79.33 78.02 78.11 76,757 -0.81(-1.03%)
Apr 27, 2007 78.44 79.12 78.40 78.92 47,749 -0.17(-0.21%)
Apr 26, 2007 79.01 79.25 78.60 79.09 200,996 -0.25(-0.31%)
Apr 25, 2007 78.41 79.63 78.38 79.33 59,538 +1.29(+1.65%)
Apr 24, 2007 78.27 78.39 77.64 78.05 48,943 -0.29(-0.38%)
Apr 23, 2007 77.94 78.90 77.94 78.34 44,616 +0.07(+0.09%)
Apr 20, 2007 77.63 78.31 77.63 78.27 47,899 +1.26(+1.64%)
Apr 19, 2007 77.35 77.44 76.96 77.01 27,754 -1.03(-1.32%)
Apr 18, 2007 77.94 78.12 77.68 78.04 37,453 -0.26(-0.33%)
Apr 17, 2007 78.48 78.73 77.87 78.30 35,364 -0.01(-0.01%)
Apr 16, 2007 77.83 78.41 77.67 78.31 65,208 +0.27(+0.35%)
Apr 13, 2007 77.73 78.03 77.44 78.03 48,197 +0.63(+0.81%)
Apr 12, 2007 76.40 77.46 76.33 77.40 64,313 +1.29(+1.69%)
Apr 11, 2007 76.52 76.83 76.08 76.12 33,275 -0.40(-0.53%)
Apr 10, 2007 75.69 76.53 75.69 76.52 44,914 +0.88(+1.16%)
Apr 09, 2007 75.64 76.29 75.49 75.64 63,417 -0.28(-0.37%)
Apr 05, 2007 75.61 75.96 75.61 75.92 60,134 +0.44(+0.59%)
Apr 04, 2007 74.90 75.71 74.64 75.48 47,600 +0.13(+0.17%)
Apr 03, 2007 74.88 75.59 74.70 75.35 15,071 +0.50(+0.66%)
Apr 02, 2007 74.88 75.13 74.52 74.86 752,656 +0.17(+0.22%)
Mar 30, 2007 75.28 75.28 74.57 74.69 47,451 -0.83(-1.10%)
Mar 29, 2007 75.36 75.53 75.00 75.52 45,959 +0.86(+1.16%)
Mar 28, 2007 75.12 75.26 74.49 74.66 32,081 +0.21(+0.28%)
Mar 27, 2007 74.29 74.63 74.15 74.45 29,694 -0.18(-0.25%)
Mar 26, 2007 74.35 74.69 73.72 74.63 52,972 +0.77(+1.04%)
Mar 23, 2007 73.48 73.97 73.46 73.86 405,276 +0.77(+1.06%)
Mar 22, 2007 72.74 73.38 72.44 73.09 18,204 +0.74(+1.03%)
Mar 21, 2007 71.04 72.58 71.04 72.34 55,210 +1.42(+2.00%)
Mar 20, 2007 70.56 70.93 70.11 70.92 13,429 +0.40(+0.56%)
Mar 19, 2007 69.63 70.61 69.63 70.53 20,890 +1.11(+1.59%)
Mar 16, 2007 70.03 70.15 69.17 69.42 16,861 -0.22(-0.32%)
Mar 15, 2007 69.50 70.14 69.46 69.64 19,398 -0.21(-0.30%)
Mar 14, 2007 69.46 69.87 68.91 69.85 30,291 +0.32(+0.46%)
Mar 13, 2007 70.29 71.00 69.40 69.53 19,995 -0.76(-1.08%)
Mar 12, 2007 70.21 70.68 70.05 70.29 24,322 -0.42(-0.60%)
Mar 09, 2007 70.90 71.16 70.45 70.71 13,429 +0.16(+0.23%)
Mar 08, 2007 70.90 71.01 70.55 70.55 23,725 +0.16(+0.23%)
Mar 07, 2007 69.29 71.18 69.29 70.39 34,469 +0.90(+1.30%)
Mar 06, 2007 69.15 69.72 68.91 69.48 35,513 +1.13(+1.65%)
Mar 05, 2007 68.12 68.99 67.14 68.36 82,368 -0.70(-1.01%)
Mar 02, 2007 69.86 70.20 68.79 69.05 54,315 -1.23(-1.75%)
Mar 01, 2007 69.54 70.76 68.87 70.28 21,487 -0.29(-0.42%)
Feb 28, 2007 71.03 71.30 70.53 70.57 37,155 -0.13(-0.18%)
Feb 27, 2007 72.38 72.68 70.33 70.70 93,261 -2.66(-3.63%)
Feb 26, 2007 73.89 73.89 73.09 73.36 46,406 +0.48(+0.65%)
Feb 23, 2007 73.01 73.20 72.73 72.89 53,867 +0.33(+0.46%)
Feb 22, 2007 72.12 72.61 71.75 72.55 55,061 +0.51(+0.71%)
Feb 21, 2007 71.69 72.10 71.14 72.04 95,499 +0.44(+0.61%)
Feb 20, 2007 71.67 71.71 71.31 71.61 59,687 -0.76(-1.06%)
Feb 16, 2007 72.51 72.51 72.10 72.37 85,651 -0.09(-0.12%)
Feb 15, 2007 72.91 72.91 72.05 72.46 28,053 -0.45(-0.62%)
Feb 14, 2007 72.91 73.38 72.40 72.91 117,583 +0.15(+0.21%)
Feb 13, 2007 72.04 72.75 71.97 72.75 15,667 +1.17(+1.63%)
Feb 12, 2007 71.84 72.02 71.24 71.59 35,364 -0.88(-1.21%)
Feb 09, 2007 72.98 72.98 72.26 72.46 43,124 -0.23(-0.31%)
Feb 08, 2007 71.98 73.03 71.85 72.69 113,405 +0.52(+0.72%)
Feb 07, 2007 73.03 73.17 71.94 72.17 40,438 -0.66(-0.90%)
Feb 06, 2007 73.19 73.19 72.28 72.83 65,208 +0.13(+0.18%)
Feb 05, 2007 73.19 73.21 72.57 72.70 21,785 -0.16(-0.22%)
Feb 02, 2007 72.71 72.90 72.19 72.86 136,833 -0.01(-0.01%)
Feb 01, 2007 72.88 73.19 72.43 72.87 154,590 +0.59(+0.82%)
Jan 31, 2007 71.76 72.50 71.49 72.28 164,587 +0.13(+0.19%)
Jan 30, 2007 71.44 72.15 71.32 72.14 1,202,102 +1.04(+1.46%)
Jan 29, 2007 71.35 71.61 70.85 71.10 114,301 -0.51(-0.71%)
Jan 26, 2007 71.54 71.96 71.06 71.61 333,651 +0.11(+0.15%)
Jan 25, 2007 72.14 72.37 71.22 71.51 118,031 -1.31(-1.80%)
Jan 24, 2007 72.40 72.83 71.65 72.82 160,260 +0.52(+0.71%)
Jan 23, 2007 71.32 72.66 71.32 72.30 118,479 +1.46(+2.06%)
Jan 22, 2007 71.24 71.45 70.55 70.84 27,456 -0.27(-0.38%)
Jan 19, 2007 70.13 71.28 69.13 71.11 51,032 +1.37(+1.97%)
Jan 18, 2007 70.50 70.92 69.44 69.74 52,077 -0.60(-0.85%)
Jan 17, 2007 69.53 70.33 69.48 70.33 45,362 +0.44(+0.62%)
Jan 16, 2007 70.10 70.51 69.52 69.90 60,433 -0.56(-0.79%)
Jan 12, 2007 69.16 70.45 69.13 70.45 55,061 +1.72(+2.51%)
Jan 11, 2007 69.45 70.17 68.61 68.73 261,281 -0.19(-0.27%)
Jan 10, 2007 69.35 69.41 68.36 68.92 1,186,135 -0.88(-1.26%)
Jan 09, 2007 69.56 70.29 69.17 69.80 112,212 -1.17(-1.65%)
Jan 08, 2007 71.37 71.58 70.36 70.97 104,452 -0.25(-0.35%)
Jan 05, 2007 70.63 71.23 70.07 71.22 99,379 +0.27(+0.39%)
Jan 04, 2007 71.37 71.91 70.74 70.94 112,062 -1.64(-2.26%)
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.