Skip to main content

Global Energy Ishares ETF (NY: IXC )

41.20 -0.19 (-0.46%)
Streaming Delayed Price Updated: 2:04 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 97.05 97.05 94.69 96.35 100,391 -1.44(-1.47%)
Apr 30, 2008 97.16 98.21 96.81 97.79 569,055 +0.90(+0.93%)
Apr 29, 2008 97.64 98.16 96.88 96.88 24,889 -0.34(-0.34%)
Apr 28, 2008 97.62 98.21 97.22 97.22 112,435 -0.23(-0.23%)
Apr 25, 2008 97.27 97.62 96.60 97.45 67,779 +0.51(+0.52%)
Apr 24, 2008 97.90 97.90 95.89 96.94 84,620 -1.53(-1.56%)
Apr 23, 2008 98.75 98.97 97.97 98.47 37,489 -0.16(-0.16%)
Apr 22, 2008 98.75 99.42 98.31 98.63 95,854 -0.26(-0.27%)
Apr 21, 2008 97.84 98.97 97.78 98.90 522,833 +1.44(+1.47%)
Apr 18, 2008 96.53 97.46 96.25 97.46 586,099 +1.29(+1.34%)
Apr 17, 2008 95.65 96.58 95.48 96.17 69,523 -0.38(-0.40%)
Apr 16, 2008 94.83 96.57 94.53 96.56 61,113 +2.54(+2.70%)
Apr 15, 2008 93.63 94.09 93.17 94.02 35,818 +1.15(+1.23%)
Apr 14, 2008 91.44 92.87 91.44 92.87 76,228 +1.71(+1.87%)
Apr 11, 2008 92.03 92.47 91.16 91.16 51,331 -1.61(-1.73%)
Apr 10, 2008 92.31 92.80 91.79 92.77 43,817 +0.56(+0.60%)
Apr 09, 2008 91.89 92.82 91.89 92.21 86,845 +0.64(+0.70%)
Apr 08, 2008 90.87 92.03 90.87 91.57 35,278 +0.55(+0.60%)
Apr 07, 2008 91.68 92.41 90.96 91.02 29,843 +0.24(+0.27%)
Apr 04, 2008 89.88 91.36 89.88 90.78 71,773 +1.01(+1.12%)
Apr 03, 2008 89.01 90.54 89.01 89.77 23,874 +0.42(+0.47%)
Apr 02, 2008 87.83 89.81 87.83 89.35 21,994 +1.27(+1.44%)
Apr 01, 2008 86.64 88.13 86.27 88.09 43,571 +1.27(+1.47%)
Mar 31, 2008 86.69 87.50 86.10 86.81 47,749 +0.41(+0.47%)
Mar 28, 2008 86.92 87.62 85.99 86.40 17,458 -0.07(-0.09%)
Mar 27, 2008 87.64 88.13 86.48 86.48 28,799 -0.52(-0.59%)
Mar 26, 2008 85.53 87.47 85.53 86.99 248,448 +1.35(+1.58%)
Mar 25, 2008 85.28 85.70 84.41 85.64 53,420 +0.90(+1.07%)
Mar 24, 2008 83.36 85.71 83.36 84.73 36,558 +1.36(+1.63%)
Mar 21, 2008 83.05 83.68 81.55 83.38 115,196 +0.00(+0.00%)
Mar 20, 2008 83.05 83.68 81.55 83.38 115,196 -0.37(-0.44%)
Mar 19, 2008 88.06 88.06 83.53 83.75 49,242 -4.71(-5.33%)
Mar 18, 2008 86.62 88.46 86.62 88.46 32,738 +2.20(+2.55%)
Mar 17, 2008 86.33 86.93 84.44 86.26 53,867 -2.16(-2.45%)
Mar 14, 2008 90.29 90.29 87.44 88.43 51,768 -1.55(-1.73%)
Mar 13, 2008 88.43 90.27 88.01 89.98 53,420 +0.67(+0.75%)
Mar 12, 2008 90.33 90.34 89.00 89.31 29,843 -1.02(-1.13%)
Mar 11, 2008 88.29 90.33 88.06 90.33 52,226 +3.81(+4.40%)
Mar 10, 2008 87.96 88.47 86.43 86.52 32,678 -0.89(-1.02%)
Mar 07, 2008 88.53 88.83 86.77 87.42 28,649 -1.66(-1.86%)
Mar 06, 2008 90.49 90.82 89.03 89.07 621,643 -1.66(-1.82%)
Mar 05, 2008 89.04 90.81 89.04 90.73 37,901 +1.32(+1.48%)
Mar 04, 2008 89.35 89.94 87.75 89.41 74,161 -0.55(-0.61%)
Mar 03, 2008 89.39 90.81 89.10 89.96 181,247 +0.30(+0.34%)
Feb 29, 2008 92.21 92.21 89.29 89.65 16,291 -2.74(-2.97%)
Feb 28, 2008 91.08 92.82 91.08 92.39 60,413 +1.00(+1.09%)
Feb 27, 2008 91.19 92.15 91.14 91.40 63,141 -0.39(-0.42%)
Feb 26, 2008 91.14 92.15 89.65 91.78 32,522 +1.25(+1.38%)
Feb 25, 2008 88.87 90.64 88.80 90.54 54,521 +2.11(+2.39%)
Feb 22, 2008 87.97 88.45 86.80 88.43 27,456 +1.05(+1.20%)
Feb 21, 2008 88.60 88.71 87.25 87.38 27,754 -1.40(-1.58%)
Feb 20, 2008 87.15 89.30 87.01 88.78 40,849 +0.91(+1.04%)
Feb 19, 2008 88.08 88.80 87.62 87.86 134,893 +1.49(+1.72%)
Feb 18, 2008 86.40 86.61 85.26 86.38 0 +0.00(+0.00%)
Feb 15, 2008 86.40 86.61 85.26 86.38 31,186 -0.07(-0.09%)
Feb 14, 2008 87.08 87.50 86.43 86.45 31,226 +0.13(+0.15%)
Feb 13, 2008 85.42 86.64 85.25 86.32 24,919 +1.78(+2.11%)
Feb 12, 2008 84.75 85.85 83.99 84.54 44,317 +0.42(+0.50%)
Feb 11, 2008 82.79 84.12 82.20 84.12 26,262 +1.29(+1.56%)
Feb 08, 2008 80.54 82.82 80.12 82.82 33,723 +1.11(+1.36%)
Feb 07, 2008 80.83 82.52 80.42 81.71 69,647 +0.68(+0.84%)
Feb 06, 2008 82.52 83.09 81.03 81.04 45,063 -0.97(-1.19%)
Feb 05, 2008 84.17 84.53 81.79 82.01 186,970 -3.48(-4.07%)
Feb 04, 2008 85.70 85.78 84.91 85.49 126,526 +0.20(+0.24%)
Feb 01, 2008 84.39 85.41 84.35 85.28 35,812 +1.29(+1.54%)
Jan 31, 2008 82.97 84.67 82.06 83.99 79,121 -0.01(-0.02%)
Jan 30, 2008 84.05 85.80 83.43 84.00 51,778 -0.40(-0.48%)
Jan 29, 2008 83.88 84.59 83.49 84.41 31,485 +0.64(+0.76%)
Jan 28, 2008 82.00 83.94 81.74 83.77 120,120 +0.92(+1.11%)
Jan 25, 2008 86.38 86.38 82.47 82.85 44,541 -0.85(-1.02%)
Jan 24, 2008 81.78 84.09 81.64 83.71 92,366 +3.11(+3.85%)
Jan 23, 2008 78.05 80.97 76.03 80.60 432,125 -1.16(-1.42%)
Jan 22, 2008 77.94 82.20 77.30 81.76 347,459 -2.30(-2.73%)
Jan 21, 2008 84.49 85.24 82.16 84.06 0 +0.00(+0.00%)
Jan 18, 2008 84.49 85.24 82.16 84.06 82,249 +0.52(+0.62%)
Jan 17, 2008 87.15 87.62 83.35 83.54 239,278 -2.83(-3.28%)
Jan 16, 2008 88.72 88.92 86.04 86.38 481,676 -3.24(-3.61%)
Jan 15, 2008 91.94 91.94 89.35 89.61 107,884 -2.94(-3.18%)
Jan 14, 2008 92.39 92.82 92.01 92.56 67,446 +0.69(+0.75%)
Jan 11, 2008 92.62 92.68 91.42 91.87 132,804 -1.37(-1.47%)
Jan 10, 2008 93.20 93.50 91.93 93.23 87,628 -0.58(-0.61%)
Jan 09, 2008 92.39 93.94 92.39 93.81 27,605 +1.08(+1.16%)
Jan 08, 2008 94.71 95.00 92.73 92.73 26,411 -1.44(-1.52%)
Jan 07, 2008 95.26 95.54 93.57 94.17 73,863 -0.19(-0.20%)
Jan 04, 2008 96.48 96.48 94.24 94.36 36,558 -2.12(-2.20%)
Jan 03, 2008 96.48 96.96 96.25 96.48 33,275 +0.97(+1.01%)
Jan 02, 2008 95.49 96.17 95.16 95.52 41,482 +0.44(+0.46%)
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.