Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.02 -0.88 (-2.21%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 57.94 58.12 56.25 57.51 181,449 +0.10(+0.17%)
Feb 25, 2005 56.66 57.61 56.53 57.41 100,722 +1.19(+2.12%)
Feb 24, 2005 55.82 56.22 55.43 56.22 98,782 +0.74(+1.33%)
Feb 23, 2005 55.05 55.54 54.62 55.48 78,638 +0.43(+0.78%)
Feb 22, 2005 55.49 55.89 54.99 55.05 96,693 -0.23(-0.42%)
Feb 18, 2005 54.42 55.44 54.39 55.29 78,339 +1.01(+1.85%)
Feb 17, 2005 54.99 55.13 54.24 54.28 161,006 -0.40(-0.74%)
Feb 16, 2005 53.68 54.73 53.62 54.69 79,682 +1.05(+1.96%)
Feb 15, 2005 53.45 53.65 53.34 53.63 111,615 +0.35(+0.65%)
Feb 14, 2005 53.21 53.38 53.10 53.28 107,437 +0.21(+0.39%)
Feb 11, 2005 52.64 53.28 52.52 53.08 53,270 +0.31(+0.60%)
Feb 10, 2005 51.93 52.82 51.93 52.76 45,362 +0.99(+1.92%)
Feb 09, 2005 51.74 51.90 51.41 51.77 51,480 -0.12(-0.23%)
Feb 08, 2005 51.32 51.93 51.26 51.89 37,155 +0.41(+0.79%)
Feb 07, 2005 51.82 51.86 51.25 51.48 55,956 -0.19(-0.36%)
Feb 04, 2005 51.53 51.80 51.47 51.67 20,293 +0.40(+0.78%)
Feb 03, 2005 50.97 51.37 50.90 51.27 27,157 +0.05(+0.09%)
Feb 02, 2005 51.13 51.40 51.11 51.22 29,694 +0.36(+0.70%)
Feb 01, 2005 50.40 50.87 50.14 50.87 22,979 +0.93(+1.87%)
Jan 31, 2005 49.56 50.09 49.40 49.93 27,456 +0.23(+0.46%)
Jan 28, 2005 49.83 49.83 49.39 49.71 14,772 -0.28(-0.56%)
Jan 27, 2005 49.79 50.16 49.60 49.99 31,634 +0.03(+0.07%)
Jan 26, 2005 49.56 49.97 49.51 49.95 40,736 +0.66(+1.33%)
Jan 25, 2005 49.39 49.41 48.95 49.30 27,605 +0.19(+0.40%)
Jan 24, 2005 49.26 49.26 49.09 49.10 58,642 +0.52(+1.06%)
Jan 21, 2005 48.54 48.91 48.54 48.59 28,053 +0.32(+0.67%)
Jan 20, 2005 48.39 48.49 48.11 48.26 92,962 -0.61(-1.25%)
Jan 19, 2005 49.06 49.07 48.79 48.87 39,095 -0.01(-0.01%)
Jan 18, 2005 48.75 48.94 48.75 48.88 84,009 +0.29(+0.61%)
Jan 14, 2005 48.52 48.64 48.40 48.59 68,341 +0.22(+0.46%)
Jan 13, 2005 48.37 48.65 48.34 48.37 50,137 +0.03(+0.07%)
Jan 12, 2005 47.72 48.33 47.70 48.33 11,639 +0.72(+1.52%)
Jan 11, 2005 47.62 47.82 47.47 47.61 17,160 -0.02(-0.04%)
Jan 10, 2005 47.65 47.94 47.49 47.63 121,165 +0.12(+0.25%)
Jan 07, 2005 47.81 47.91 47.12 47.51 18,055 -0.29(-0.60%)
Jan 06, 2005 47.14 47.90 47.02 47.80 37,155 +0.55(+1.16%)
Jan 05, 2005 47.47 47.50 47.11 47.25 40,288 -0.13(-0.28%)
Jan 04, 2005 47.84 47.93 47.38 47.38 37,006 -0.35(-0.73%)
Jan 03, 2005 48.95 48.95 47.64 47.73 63,268 -1.29(-2.64%)
Dec 31, 2004 48.96 49.11 48.96 49.02 106,094 -0.07(-0.15%)
Dec 30, 2004 49.18 49.32 49.06 49.10 125,194 -0.22(-0.45%)
Dec 29, 2004 48.98 49.32 48.88 49.32 60,433 +0.19(+0.38%)
Dec 28, 2004 49.15 49.26 49.00 49.13 12,086 +0.13(+0.27%)
Dec 27, 2004 49.46 49.46 49.00 49.00 31,037 -0.29(-0.60%)
Dec 23, 2004 48.95 49.29 48.95 49.29 12,683 -0.40(-0.81%)
Dec 22, 2004 50.05 50.13 49.50 49.69 89,978 -0.37(-0.74%)
Dec 21, 2004 49.79 50.09 49.66 50.06 47,003 +0.34(+0.67%)
Dec 20, 2004 49.19 49.73 49.19 49.73 34,618 +0.68(+1.39%)
Dec 17, 2004 49.02 49.11 48.92 49.04 15,966 -0.17(-0.34%)
Dec 16, 2004 49.52 49.56 49.13 49.21 24,621 -0.51(-1.02%)
Dec 15, 2004 49.59 49.79 49.18 49.72 26,411 +0.50(+1.02%)
Dec 14, 2004 49.34 49.42 49.10 49.22 9,400 +0.01(+0.03%)
Dec 13, 2004 48.62 49.25 48.62 49.20 34,469 +0.63(+1.30%)
Dec 10, 2004 48.85 48.85 48.44 48.57 22,979 -0.17(-0.34%)
Dec 09, 2004 48.59 48.75 48.43 48.74 37,453 +0.15(+0.30%)
Dec 08, 2004 47.78 48.69 47.68 48.59 47,899 -0.06(-0.12%)
Dec 07, 2004 49.52 49.52 48.65 48.65 26,113 -0.57(-1.16%)
Dec 06, 2004 49.39 49.49 49.08 49.22 77,742 -0.15(-0.31%)
Dec 03, 2004 48.85 49.40 48.85 49.38 41,482 +0.29(+0.59%)
Dec 02, 2004 49.73 49.73 48.92 49.09 78,936 -1.23(-2.44%)
Dec 01, 2004 50.99 51.01 50.17 50.32 40,587 -0.68(-1.33%)
Nov 30, 2004 51.07 51.07 50.78 50.99 29,843 +0.07(+0.14%)
Nov 29, 2004 51.27 51.29 50.60 50.92 84,308 -0.31(-0.61%)
Nov 26, 2004 51.00 51.35 51.00 51.23 22,084 +0.65(+1.29%)
Nov 24, 2004 50.13 50.60 49.96 50.58 36,856 +0.44(+0.87%)
Nov 23, 2004 49.79 50.29 49.79 50.15 54,613 +0.25(+0.51%)
Nov 22, 2004 49.49 49.92 49.39 49.89 37,901 +0.50(+1.02%)
Nov 19, 2004 49.29 49.50 49.07 49.39 37,453 +0.48(+0.99%)
Nov 18, 2004 48.89 49.02 48.65 48.91 37,453 +0.05(+0.11%)
Nov 17, 2004 48.69 48.89 48.48 48.85 18,652 +0.62(+1.29%)
Nov 16, 2004 48.25 48.40 48.12 48.23 32,081 -0.02(-0.04%)
Nov 15, 2004 49.16 49.16 48.09 48.25 104,601 -0.94(-1.92%)
Nov 12, 2004 48.49 49.20 48.49 49.20 28,948 +0.84(+1.75%)
Nov 11, 2004 48.42 48.51 48.18 48.35 34,021 +0.02(+0.04%)
Nov 10, 2004 47.95 48.39 47.66 48.33 33,574 +0.34(+0.71%)
Nov 09, 2004 48.25 48.41 47.99 47.99 101,916 -0.28(-0.58%)
Nov 08, 2004 48.59 48.65 48.26 48.27 45,213 -0.50(-1.02%)
Nov 05, 2004 48.52 48.77 48.40 48.77 34,767 +0.18(+0.37%)
Nov 04, 2004 48.18 48.59 48.16 48.59 28,053 +0.57(+1.19%)
Nov 03, 2004 47.98 48.02 47.57 48.02 35,513 +0.85(+1.80%)
Nov 02, 2004 47.50 47.61 47.17 47.17 17,458 -0.13(-0.28%)
Nov 01, 2004 48.05 48.08 47.25 47.30 29,395 -0.41(-0.86%)
Oct 29, 2004 47.38 47.71 47.12 47.71 31,186 +0.69(+1.47%)
Oct 28, 2004 47.42 47.64 46.92 47.02 85,502 -0.56(-1.19%)
Oct 27, 2004 48.25 48.46 47.42 47.58 46,108 -0.49(-1.03%)
Oct 26, 2004 47.92 48.08 47.66 48.08 44,019 +0.11(+0.22%)
Oct 25, 2004 48.05 48.08 47.79 47.97 29,545 -0.05(-0.11%)
Oct 22, 2004 48.18 48.18 47.91 48.02 23,278 +0.11(+0.24%)
Oct 21, 2004 47.95 48.12 47.78 47.91 23,576 +0.29(+0.62%)
Oct 20, 2004 46.94 47.61 46.94 47.61 45,362 +0.52(+1.11%)
Oct 19, 2004 47.11 47.25 46.84 47.09 48,495 -0.17(-0.37%)
Oct 18, 2004 47.58 47.72 47.15 47.27 23,278 -0.28(-0.59%)
Oct 15, 2004 47.48 47.58 47.28 47.55 33,723 +0.19(+0.41%)
Oct 14, 2004 47.01 47.47 47.01 47.35 26,262 +0.61(+1.30%)
Oct 13, 2004 47.11 47.11 46.42 46.74 47,003 -1.00(-2.09%)
Oct 12, 2004 48.22 48.22 47.49 47.74 162,200 -0.68(-1.40%)
Oct 11, 2004 48.58 48.58 48.06 48.42 18,950 -0.04(-0.08%)
Oct 08, 2004 48.59 48.69 48.30 48.46 27,754 +0.17(+0.35%)
Oct 07, 2004 48.59 48.85 48.29 48.29 71,177 -0.29(-0.59%)
Oct 06, 2004 48.22 48.59 48.22 48.58 71,624 +0.63(+1.31%)
Oct 05, 2004 47.75 48.02 47.75 47.95 37,602 +0.63(+1.33%)
Oct 04, 2004 47.21 47.44 47.18 47.32 34,320 -0.23(-0.48%)
Oct 01, 2004 47.18 47.55 47.17 47.55 10,892 +0.72(+1.53%)
Sep 30, 2004 46.91 46.91 46.61 46.83 33,424 +0.24(+0.52%)
Sep 29, 2004 46.91 46.91 46.26 46.59 68,938 -0.60(-1.26%)
Sep 28, 2004 46.94 47.33 46.94 47.19 38,050 +0.57(+1.22%)
Sep 27, 2004 46.65 46.74 46.42 46.62 20,144 +0.31(+0.67%)
Sep 24, 2004 46.07 46.47 46.07 46.31 71,326 +0.25(+0.54%)
Sep 23, 2004 46.24 46.24 45.85 46.06 34,917 -0.42(-0.89%)
Sep 22, 2004 46.74 46.74 46.28 46.48 25,367 -0.58(-1.24%)
Sep 21, 2004 46.08 47.13 46.08 47.06 195,475 +1.35(+2.96%)
Sep 20, 2004 45.94 45.94 45.70 45.70 200,698 +0.07(+0.15%)
Sep 17, 2004 45.20 45.68 45.16 45.64 35,364 +0.74(+1.66%)
Sep 16, 2004 44.93 45.08 44.79 44.89 63,865 -0.01(-0.03%)
Sep 15, 2004 44.98 45.16 44.79 44.91 9,549 -0.23(-0.50%)
Sep 14, 2004 45.10 45.24 44.94 45.14 23,725 +0.25(+0.55%)
Sep 13, 2004 44.73 45.03 44.73 44.89 19,099 +0.15(+0.34%)
Sep 10, 2004 44.67 44.87 44.61 44.73 56,255 -0.07(-0.15%)
Sep 09, 2004 44.25 44.80 44.25 44.80 44,765 +0.55(+1.24%)
Sep 08, 2004 44.15 44.40 44.02 44.25 44,914 -0.03(-0.08%)
Sep 07, 2004 44.13 44.28 43.91 44.28 120,866 -0.19(-0.44%)
Sep 03, 2004 44.28 44.49 44.10 44.48 27,306 +0.09(+0.21%)
Sep 02, 2004 44.02 44.38 44.02 44.38 18,950 +0.56(+1.27%)
Sep 01, 2004 42.23 44.02 42.23 43.83 99,976 +0.38(+0.88%)
Aug 31, 2004 42.96 43.45 42.96 43.45 78,041 +0.67(+1.57%)
Aug 30, 2004 43.12 43.19 42.67 42.78 14,921 -0.19(-0.44%)
Aug 27, 2004 42.82 43.08 42.82 42.96 45,660 +0.41(+0.96%)
Aug 26, 2004 42.44 42.61 42.13 42.56 163,841 +0.08(+0.19%)
Aug 25, 2004 42.24 42.47 42.24 42.47 118,031 +0.34(+0.81%)
Aug 24, 2004 42.23 42.35 42.05 42.13 86,994 -0.52(-1.23%)
Aug 23, 2004 42.96 43.13 42.53 42.66 56,702 -0.36(-0.83%)
Aug 20, 2004 43.23 43.36 43.01 43.01 69,088 +0.29(+0.69%)
Aug 19, 2004 42.80 43.00 42.67 42.72 35,961 -0.01(-0.03%)
Aug 18, 2004 42.29 42.73 42.25 42.73 310,224 +0.48(+1.13%)
Aug 17, 2004 42.90 42.90 42.25 42.25 151,754 -0.84(-1.94%)
Aug 16, 2004 42.69 43.19 42.68 43.09 209,353 +0.42(+0.99%)
Aug 13, 2004 42.69 42.84 42.48 42.67 122,955 +0.38(+0.90%)
Aug 12, 2004 42.79 42.89 42.29 42.29 189,954 -0.35(-0.82%)
Aug 11, 2004 42.76 42.89 42.33 42.64 352,155 -0.24(-0.56%)
Aug 10, 2004 43.23 43.26 42.82 42.88 1,306,554 -0.18(-0.42%)
Aug 09, 2004 43.12 43.56 42.96 43.06 110,869 +0.30(+0.71%)
Aug 06, 2004 43.48 43.58 42.73 42.76 83,860 -0.72(-1.66%)
Aug 05, 2004 44.06 44.06 43.47 43.48 55,061 -0.42(-0.95%)
Aug 04, 2004 44.55 44.55 43.90 43.90 67,148 -0.86(-1.92%)
Aug 03, 2004 44.67 44.79 44.55 44.75 31,932 +0.50(+1.14%)
Aug 02, 2004 44.23 44.25 43.76 44.25 142,951 +0.02(+0.05%)
Jul 30, 2004 44.30 44.40 44.16 44.23 342,754 +0.17(+0.38%)
Jul 29, 2004 43.96 44.13 43.64 44.06 27,306 +0.40(+0.92%)
Jul 28, 2004 43.14 43.66 43.14 43.66 9,251 +0.49(+1.13%)
Jul 27, 2004 42.72 43.19 42.69 43.17 27,456 +0.12(+0.28%)
Jul 26, 2004 43.21 43.28 42.77 43.05 25,068 -0.12(-0.28%)
Jul 23, 2004 43.39 43.41 43.06 43.17 66,700 -0.36(-0.83%)
Jul 22, 2004 43.29 43.68 43.29 43.53 27,456 +0.20(+0.46%)
Jul 21, 2004 44.06 44.10 43.33 43.33 141,011 -0.85(-1.93%)
Jul 20, 2004 44.22 44.33 44.11 44.18 39,244 -0.12(-0.27%)
Jul 19, 2004 44.45 44.59 44.21 44.30 35,961 -0.29(-0.66%)
Jul 16, 2004 44.40 44.65 44.34 44.60 19,995 +0.58(+1.32%)
Jul 15, 2004 44.01 44.12 43.94 44.02 25,814 +0.09(+0.20%)
Jul 14, 2004 43.33 43.95 43.33 43.93 44,616 +0.31(+0.71%)
Jul 13, 2004 43.66 43.66 43.27 43.62 64,462 -0.17(-0.40%)
Jul 12, 2004 44.06 44.06 43.60 43.79 78,787 -0.03(-0.08%)
Jul 09, 2004 43.96 44.03 43.81 43.83 22,382 +0.28(+0.65%)
Jul 08, 2004 43.43 43.82 43.43 43.55 114,898 -0.05(-0.12%)
Jul 07, 2004 43.31 43.67 43.26 43.60 36,110 +0.06(+0.14%)
Jul 06, 2004 43.59 43.65 43.35 43.54 25,068 +0.34(+0.78%)
Jul 02, 2004 43.14 43.32 43.04 43.21 41,482 +0.13(+0.30%)
Jul 01, 2004 43.20 43.26 42.72 43.08 54,166 -0.12(-0.28%)
Jun 30, 2004 42.91 43.20 42.70 43.20 15,817 +0.29(+0.67%)
Jun 29, 2004 42.61 43.02 42.61 42.91 35,066 -0.08(-0.19%)
Jun 28, 2004 43.56 43.59 42.86 42.99 48,048 -0.38(-0.88%)
Jun 25, 2004 43.61 43.73 43.36 43.37 26,560 -0.32(-0.74%)
Jun 24, 2004 43.88 43.88 43.66 43.69 55,061 -0.13(-0.29%)
Jun 23, 2004 43.11 43.86 43.11 43.82 79,533 +0.56(+1.30%)
Jun 22, 2004 43.06 43.32 42.89 43.26 37,901 +0.20(+0.47%)
Jun 21, 2004 43.35 43.42 43.06 43.06 45,063 -0.37(-0.85%)
Jun 18, 2004 43.41 43.52 43.28 43.43 48,943 +0.32(+0.75%)
Jun 17, 2004 42.90 43.25 42.84 43.10 58,941 +0.30(+0.70%)
Jun 16, 2004 42.55 42.87 42.54 42.80 126,387 +0.59(+1.40%)
Jun 15, 2004 42.05 42.25 41.96 42.21 21,636 +0.62(+1.50%)
Jun 14, 2004 41.48 41.71 41.46 41.59 46,556 -0.48(-1.15%)
Jun 10, 2004 41.75 42.13 41.75 42.07 19,249 +0.52(+1.24%)
Jun 09, 2004 41.78 41.82 41.34 41.56 58,642 -0.37(-0.88%)
Jun 08, 2004 42.14 42.39 41.86 41.93 54,315 -0.46(-1.08%)
Jun 07, 2004 41.68 42.38 41.68 42.38 35,364 +0.76(+1.84%)
Jun 04, 2004 41.63 41.78 41.39 41.62 36,409 -0.09(-0.22%)
Jun 03, 2004 42.10 42.15 41.71 41.71 28,948 -0.34(-0.80%)
Jun 02, 2004 42.15 42.33 41.96 42.05 23,576 +0.16(+0.38%)
Jun 01, 2004 41.67 41.97 41.66 41.88 18,503 +0.54(+1.31%)
May 28, 2004 41.48 41.58 41.27 41.34 43,720 -0.27(-0.64%)
May 27, 2004 42.01 42.01 41.40 41.61 41,930 -0.11(-0.27%)
May 26, 2004 42.11 42.15 41.61 41.72 38,050 -0.28(-0.67%)
May 25, 2004 41.55 42.01 41.55 42.01 49,242 +0.87(+2.12%)
May 24, 2004 40.50 41.18 40.48 41.13 34,170 +0.62(+1.52%)
May 21, 2004 40.60 40.91 40.22 40.52 26,262 +0.09(+0.22%)
May 20, 2004 40.48 40.81 40.43 40.43 82,816 -0.16(-0.40%)
May 19, 2004 40.58 41.13 40.43 40.59 81,174 +0.07(+0.18%)
May 18, 2004 40.81 40.81 40.24 40.52 40,438 -0.48(-1.18%)
May 17, 2004 41.15 41.23 40.91 41.00 71,624 -0.17(-0.42%)
May 14, 2004 41.05 41.38 40.83 41.17 66,551 +0.38(+0.94%)
May 13, 2004 40.85 40.92 40.62 40.79 61,477 -0.05(-0.13%)
May 12, 2004 40.42 40.88 40.38 40.85 68,192 +0.27(+0.68%)
May 11, 2004 40.22 40.58 40.10 40.57 79,234 +0.62(+1.54%)
May 10, 2004 40.21 40.38 39.75 39.95 54,166 -1.39(-3.37%)
May 07, 2004 41.82 41.88 41.09 41.35 161,006 -0.81(-1.92%)
May 06, 2004 42.45 42.45 41.83 42.16 57,598 -0.13(-0.32%)
May 05, 2004 42.05 42.32 41.73 42.29 125,790 +0.40(+0.94%)
May 04, 2004 42.10 42.12 41.72 41.90 138,474 +0.26(+0.63%)
May 03, 2004 41.15 41.64 41.11 41.64 61,627 +0.42(+1.01%)
Apr 30, 2004 40.93 41.38 40.93 41.22 86,695 +0.63(+1.55%)
Apr 29, 2004 41.71 41.72 40.48 40.59 57,001 -1.23(-2.93%)
Apr 28, 2004 42.23 42.35 41.82 41.82 102,214 -0.63(-1.48%)
Apr 27, 2004 41.88 42.54 41.80 42.45 69,983 +0.44(+1.04%)
Apr 26, 2004 42.01 42.15 41.86 42.01 106,541 +0.27(+0.66%)
Apr 23, 2004 41.68 41.88 41.60 41.74 47,152 -0.37(-0.88%)
Apr 22, 2004 41.01 42.11 41.00 42.11 65,954 +1.06(+2.58%)
Apr 21, 2004 41.15 41.41 40.86 41.05 280,381 -0.29(-0.70%)
Apr 20, 2004 42.07 42.07 41.25 41.34 110,869 -0.81(-1.92%)
Apr 19, 2004 42.37 42.43 42.05 42.15 74,459 -0.29(-0.69%)
Apr 16, 2004 42.25 42.65 42.15 42.44 223,230 +0.33(+0.78%)
Apr 15, 2004 41.91 42.11 41.66 42.11 545,541 +0.54(+1.31%)
Apr 14, 2004 41.52 41.76 41.42 41.57 330,518 -0.31(-0.75%)
Apr 13, 2004 42.43 42.45 41.82 41.88 130,565 -0.42(-0.98%)
Apr 12, 2004 41.94 42.35 41.88 42.30 85,502 +0.60(+1.43%)
Apr 08, 2004 41.54 41.81 41.54 41.70 88,187 +0.44(+1.06%)
Apr 07, 2004 41.47 41.48 41.10 41.27 117,136 -0.11(-0.26%)
Apr 06, 2004 41.58 41.68 41.31 41.38 375,582 +0.15(+0.36%)
Apr 05, 2004 41.32 41.34 41.08 41.23 49,689 -0.08(-0.19%)
Apr 02, 2004 40.96 41.31 40.95 41.31 182,046 +0.66(+1.63%)
Apr 01, 2004 41.15 41.24 40.46 40.65 200,996 -0.50(-1.21%)
Mar 31, 2004 40.88 41.14 40.21 41.14 114,748 +0.67(+1.66%)
Mar 30, 2004 39.94 40.47 39.94 40.47 24,322 +0.67(+1.68%)
Mar 29, 2004 39.75 39.83 39.53 39.80 30,738 +0.48(+1.21%)
Mar 26, 2004 39.07 39.47 38.87 39.33 16,414 +0.40(+1.03%)
Mar 25, 2004 38.94 39.12 38.87 38.92 41,333 -0.01(-0.03%)
Mar 24, 2004 39.59 39.63 38.87 38.94 39,990 -0.78(-1.97%)
Mar 23, 2004 39.73 39.90 39.54 39.72 18,353 +0.16(+0.41%)
Mar 22, 2004 40.20 40.20 39.35 39.56 28,351 -1.04(-2.56%)
Mar 19, 2004 40.88 40.94 40.54 40.60 25,217 -0.34(-0.83%)
Mar 18, 2004 40.80 40.94 40.64 40.94 22,382 +0.17(+0.41%)
Mar 17, 2004 40.28 40.77 40.18 40.77 35,066 +0.64(+1.59%)
Mar 16, 2004 40.08 40.24 40.07 40.14 24,322 +0.49(+1.23%)
Mar 15, 2004 39.89 40.02 39.65 39.65 20,890 -0.31(-0.79%)
Mar 12, 2004 39.37 39.97 39.35 39.96 54,763 +0.36(+0.90%)
Mar 11, 2004 40.08 40.21 39.61 39.61 23,874 -0.80(-1.99%)
Mar 10, 2004 41.28 41.41 40.38 40.41 40,587 -0.82(-1.98%)
Mar 09, 2004 41.34 41.44 41.17 41.23 12,981 -0.25(-0.60%)
Mar 08, 2004 41.54 41.65 41.34 41.48 36,707 +0.13(+0.32%)
Mar 05, 2004 40.95 41.34 40.95 41.34 48,645 +0.37(+0.90%)
Mar 04, 2004 40.87 40.98 40.62 40.97 35,513 -0.07(-0.16%)
Mar 03, 2004 41.07 41.07 40.56 41.04 75,952 -0.17(-0.41%)
Mar 02, 2004 41.40 41.45 41.07 41.21 39,692 -0.44(-1.05%)
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.