Skip to main content

Global Energy Ishares ETF (NY: IXC )

39.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 73.99 73.99 72.23 72.59 114,450 -2.12(-2.83%)
Dec 29, 2006 74.66 74.74 74.39 74.70 26,710 -0.17(-0.23%)
Dec 28, 2006 75.16 75.16 74.66 74.88 30,589 +0.13(+0.17%)
Dec 27, 2006 74.25 74.84 74.11 74.75 124,149 +0.76(+1.02%)
Dec 26, 2006 74.15 74.31 73.66 73.99 17,309 +0.10(+0.14%)
Dec 22, 2006 74.15 74.28 73.55 73.89 109,973 -0.68(-0.91%)
Dec 21, 2006 74.59 74.59 74.03 74.57 45,063 -1.33(-1.76%)
Dec 20, 2006 76.69 76.69 75.90 75.90 144,890 -0.94(-1.22%)
Dec 19, 2006 75.23 76.84 75.19 76.84 41,781 +1.14(+1.50%)
Dec 18, 2006 77.17 77.17 75.57 75.70 30,142 -1.48(-1.92%)
Dec 15, 2006 78.14 78.18 77.07 77.18 35,215 -0.96(-1.23%)
Dec 14, 2006 77.23 78.20 77.18 78.14 67,297 +1.23(+1.61%)
Dec 13, 2006 76.47 77.01 76.27 76.91 24,471 +0.60(+0.78%)
Dec 12, 2006 76.42 76.63 75.84 76.31 11,489 -0.11(-0.14%)
Dec 11, 2006 76.00 76.64 75.86 76.42 31,634 +0.18(+0.24%)
Dec 08, 2006 76.87 76.87 76.22 76.24 32,529 -0.12(-0.16%)
Dec 07, 2006 76.57 76.72 76.17 76.36 23,874 -0.29(-0.38%)
Dec 06, 2006 76.77 77.29 76.54 76.65 60,284 -0.48(-0.62%)
Dec 05, 2006 77.07 77.30 76.51 77.13 51,331 +0.59(+0.77%)
Dec 04, 2006 76.06 76.54 75.77 76.54 19,547 +0.24(+0.32%)
Dec 01, 2006 75.53 76.40 75.50 76.30 24,322 -0.24(-0.32%)
Nov 30, 2006 76.40 76.69 75.84 76.54 38,498 +0.45(+0.59%)
Nov 29, 2006 74.66 76.16 74.66 76.09 47,749 +1.79(+2.41%)
Nov 28, 2006 73.78 74.45 73.68 74.30 29,246 +0.88(+1.19%)
Nov 27, 2006 74.12 74.12 73.29 73.42 36,260 -0.25(-0.34%)
Nov 24, 2006 73.72 74.02 73.63 73.67 36,409 -0.18(-0.25%)
Nov 22, 2006 74.05 74.12 73.07 73.85 43,870 -0.15(-0.21%)
Nov 21, 2006 73.35 74.11 73.35 74.01 37,155 +1.15(+1.58%)
Nov 20, 2006 72.71 73.32 72.57 72.85 30,589 -0.19(-0.27%)
Nov 17, 2006 72.08 73.28 72.05 73.05 56,404 +0.07(+0.10%)
Nov 16, 2006 75.00 75.00 72.97 72.97 34,917 -1.55(-2.09%)
Nov 15, 2006 73.99 74.72 73.93 74.53 35,215 +0.36(+0.48%)
Nov 14, 2006 74.12 74.19 73.61 74.17 16,563 +0.59(+0.80%)
Nov 13, 2006 73.55 74.09 73.34 73.58 58,493 -0.66(-0.88%)
Nov 10, 2006 74.69 74.69 73.98 74.24 29,395 -0.30(-0.40%)
Nov 09, 2006 74.15 75.00 74.01 74.54 155,336 +0.56(+0.76%)
Nov 08, 2006 72.48 74.00 72.48 73.98 44,168 +1.25(+1.72%)
Nov 07, 2006 73.15 73.26 72.54 72.73 20,741 -0.38(-0.51%)
Nov 06, 2006 72.04 73.25 72.02 73.10 31,783 +0.89(+1.23%)
Nov 03, 2006 71.16 73.78 71.16 72.21 28,500 +1.02(+1.43%)
Nov 02, 2006 70.60 71.31 70.39 71.19 26,710 +0.13(+0.19%)
Nov 01, 2006 71.63 71.83 70.63 71.06 24,770 -0.72(-1.00%)
Oct 31, 2006 70.90 71.77 70.63 71.77 47,600 +0.57(+0.80%)
Oct 30, 2006 71.37 71.66 71.04 71.20 759,073 -0.88(-1.22%)
Oct 27, 2006 72.38 72.79 72.02 72.08 42,974 -0.43(-0.59%)
Oct 26, 2006 73.08 73.21 72.26 72.51 81,771 -0.03(-0.05%)
Oct 25, 2006 70.84 72.73 70.78 72.54 624,925 +1.41(+1.99%)
Oct 24, 2006 70.17 71.19 70.14 71.13 29,843 +0.71(+1.01%)
Oct 23, 2006 69.70 70.53 69.60 70.42 32,678 -0.15(-0.21%)
Oct 20, 2006 70.90 71.08 70.31 70.57 52,375 -0.30(-0.43%)
Oct 19, 2006 69.83 70.98 69.83 70.87 95,499 +1.31(+1.88%)
Oct 18, 2006 71.83 71.83 69.38 69.56 141,757 -0.33(-0.47%)
Oct 17, 2006 70.40 70.47 69.62 69.89 32,529 -0.63(-0.89%)
Oct 16, 2006 69.63 70.55 69.35 70.52 41,184 +1.54(+2.23%)
Oct 13, 2006 68.62 69.39 68.54 68.98 40,288 +0.89(+1.31%)
Oct 12, 2006 67.52 68.14 67.34 68.09 30,142 +1.08(+1.61%)
Oct 11, 2006 67.55 67.59 66.90 67.01 18,652 -0.76(-1.12%)
Oct 10, 2006 66.81 67.91 66.81 67.77 30,291 +0.86(+1.28%)
Oct 09, 2006 68.02 68.11 66.91 66.91 63,119 -0.67(-0.99%)
Oct 06, 2006 66.95 67.58 66.65 67.58 35,215 +0.03(+0.04%)
Oct 05, 2006 67.69 67.79 67.30 67.55 15,667 +0.69(+1.03%)
Oct 04, 2006 65.88 66.96 65.21 66.86 70,132 +0.92(+1.39%)
Oct 03, 2006 66.75 66.90 65.94 65.94 37,453 -2.27(-3.33%)
Oct 02, 2006 68.56 68.97 68.13 68.22 122,955 -0.55(-0.80%)
Sep 29, 2006 68.42 69.02 68.10 68.77 76,101 -0.06(-0.09%)
Sep 28, 2006 68.66 69.11 68.55 68.83 78,041 +0.21(+0.31%)
Sep 27, 2006 67.97 68.61 67.33 68.61 56,106 +1.31(+1.94%)
Sep 26, 2006 66.28 67.32 66.26 67.30 26,859 +1.05(+1.58%)
Sep 25, 2006 65.54 66.45 65.01 66.26 157,126 -0.05(-0.08%)
Sep 22, 2006 67.32 67.32 66.16 66.31 35,066 -0.36(-0.54%)
Sep 21, 2006 66.45 67.15 66.27 66.67 39,393 +0.76(+1.16%)
Sep 20, 2006 67.15 67.32 65.90 65.91 55,956 -0.98(-1.46%)
Sep 19, 2006 67.02 68.07 66.67 66.89 31,186 -1.02(-1.50%)
Sep 18, 2006 67.08 67.99 66.65 67.91 42,377 +1.27(+1.90%)
Sep 15, 2006 66.41 66.77 66.23 66.64 59,538 -0.28(-0.42%)
Sep 14, 2006 67.95 67.99 66.68 66.92 43,870 -0.74(-1.09%)
Sep 13, 2006 66.88 67.97 66.85 67.66 43,422 +0.94(+1.42%)
Sep 12, 2006 67.22 67.44 66.35 66.71 62,820 -0.21(-0.31%)
Sep 11, 2006 67.75 67.79 66.71 66.92 106,989 -1.93(-2.80%)
Sep 08, 2006 69.81 69.98 68.85 68.85 63,119 -0.96(-1.37%)
Sep 07, 2006 69.70 70.07 69.48 69.81 69,834 -0.56(-0.79%)
Sep 06, 2006 71.31 71.59 70.37 70.37 827,564 -2.01(-2.78%)
Sep 05, 2006 71.57 72.38 71.57 72.38 42,228 +0.52(+0.73%)
Sep 01, 2006 71.47 72.04 71.46 71.85 18,652 +0.52(+0.73%)
Aug 31, 2006 71.39 71.74 71.22 71.33 42,676 -0.39(-0.54%)
Aug 30, 2006 72.38 72.38 71.20 71.72 150,113 -0.62(-0.86%)
Aug 29, 2006 72.21 72.49 71.00 72.34 1,071,386 -0.78(-1.06%)
Aug 28, 2006 73.19 73.50 72.96 73.12 59,388 -0.44(-0.60%)
Aug 25, 2006 73.62 73.92 73.52 73.56 12,534 +0.06(+0.08%)
Aug 24, 2006 74.31 73.50 73.01 73.50 29,097 +0.43(+0.59%)
Aug 23, 2006 74.02 74.13 72.94 73.07 20,144 -0.94(-1.28%)
Aug 22, 2006 73.53 74.02 73.53 74.02 24,024 +0.19(+0.25%)
Aug 21, 2006 73.77 74.04 73.59 73.83 21,785 +0.73(+1.00%)
Aug 18, 2006 72.71 73.10 72.30 73.10 53,867 +0.66(+0.91%)
Aug 17, 2006 72.11 72.54 71.87 72.44 34,170 -0.23(-0.32%)
Aug 16, 2006 73.18 73.62 72.45 72.68 33,424 -0.56(-0.77%)
Aug 15, 2006 73.50 73.50 72.93 73.24 36,707 +0.51(+0.70%)
Aug 14, 2006 73.25 73.32 72.61 72.73 51,181 -1.06(-1.43%)
Aug 11, 2006 73.52 73.84 73.38 73.79 30,888 -0.17(-0.24%)
Aug 10, 2006 73.99 73.99 73.37 73.97 21,935 -0.36(-0.49%)
Aug 09, 2006 74.39 75.08 74.31 74.33 22,681 +0.50(+0.68%)
Aug 08, 2006 73.85 74.41 73.68 73.82 22,233 -0.06(-0.08%)
Aug 07, 2006 73.73 74.22 73.59 73.89 25,963 +0.15(+0.21%)
Aug 04, 2006 74.09 74.09 73.21 73.73 35,663 -0.01(-0.02%)
Aug 03, 2006 72.91 74.31 72.91 73.74 31,335 -0.51(-0.69%)
Aug 02, 2006 74.66 75.01 73.89 74.25 86,397 +0.29(+0.39%)
Aug 01, 2006 73.72 74.01 73.02 73.97 40,139 +0.08(+0.11%)
Jul 31, 2006 73.62 74.02 73.28 73.89 34,767 +0.70(+0.96%)
Jul 28, 2006 73.11 73.43 72.65 73.18 25,068 +0.21(+0.28%)
Jul 27, 2006 134.03 74.04 72.51 72.97 101,020 +0.15(+0.20%)
Jul 26, 2006 71.51 73.05 71.50 72.83 59,538 +1.33(+1.86%)
Jul 25, 2006 71.20 71.83 70.80 71.50 37,602 +0.90(+1.28%)
Jul 24, 2006 69.56 70.80 69.55 70.59 105,198 +1.68(+2.44%)
Jul 21, 2006 69.98 69.98 68.91 68.91 38,050 -0.92(-1.31%)
Jul 20, 2006 70.74 70.90 69.80 69.83 40,438 -0.94(-1.34%)
Jul 19, 2006 69.70 71.02 69.70 70.78 68,192 +0.72(+1.03%)
Jul 18, 2006 70.63 70.63 69.36 70.05 57,001 -0.14(-0.20%)
Jul 17, 2006 71.37 71.46 69.77 70.19 77,742 -1.78(-2.47%)
Jul 14, 2006 71.98 72.09 71.04 71.97 30,291 +0.42(+0.59%)
Jul 13, 2006 71.98 72.10 71.38 71.55 23,278 -0.44(-0.61%)
Jul 12, 2006 72.31 72.38 71.69 71.99 39,692 -0.32(-0.44%)
Jul 11, 2006 71.84 72.40 71.47 72.31 14,175 +0.99(+1.39%)
Jul 10, 2006 71.31 71.72 71.04 71.32 19,696 -0.12(-0.17%)
Jul 07, 2006 72.18 72.65 71.08 71.44 91,172 -0.31(-0.43%)
Jul 06, 2006 71.77 72.17 71.59 71.75 34,170 +0.13(+0.18%)
Jul 05, 2006 71.20 71.82 70.59 71.62 44,467 -0.08(-0.11%)
Jul 03, 2006 71.31 71.72 71.31 71.70 11,340 +0.76(+1.08%)
Jun 30, 2006 71.14 71.25 70.63 70.94 61,477 +0.43(+0.61%)
Jun 29, 2006 69.13 70.51 69.02 70.51 38,050 +1.81(+2.63%)
Jun 28, 2006 68.09 68.70 67.99 68.70 24,621 +1.23(+1.83%)
Jun 27, 2006 68.05 68.45 67.46 67.46 16,712 -0.03(-0.04%)
Jun 26, 2006 66.88 67.49 66.49 67.49 41,184 +0.71(+1.06%)
Jun 23, 2006 66.61 67.25 66.61 66.78 11,937 +0.85(+1.29%)
Jun 22, 2006 65.82 66.02 65.29 65.93 16,861 +0.11(+0.17%)
Jun 21, 2006 65.11 66.30 64.92 65.82 53,270 +1.35(+2.09%)
Jun 20, 2006 64.93 65.62 64.46 64.47 20,592 -0.25(-0.38%)
Jun 19, 2006 66.41 66.41 64.40 64.72 83,412 -1.69(-2.54%)
Jun 16, 2006 66.41 66.86 65.80 66.41 24,173 -0.54(-0.81%)
Jun 15, 2006 65.07 67.08 65.07 66.95 32,081 +2.66(+4.14%)
Jun 14, 2006 64.20 64.54 63.50 64.29 59,687 +0.94(+1.49%)
Jun 13, 2006 64.30 64.95 62.73 63.34 215,769 -1.84(-2.82%)
Jun 12, 2006 66.68 66.75 65.18 65.18 40,736 -1.25(-1.89%)
Jun 09, 2006 66.81 67.35 66.16 66.43 43,720 -0.38(-0.57%)
Jun 08, 2006 65.68 66.94 64.70 66.81 148,770 -0.34(-0.50%)
Jun 07, 2006 68.52 68.58 67.12 67.15 40,736 -1.90(-2.76%)
Jun 06, 2006 69.13 69.32 68.42 69.05 44,765 -0.57(-0.81%)
Jun 05, 2006 71.51 71.57 69.56 69.62 57,747 -1.65(-2.32%)
Jun 02, 2006 70.84 71.32 70.37 71.27 75,056 +1.05(+1.49%)
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.